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 %

Aspire Capital Holding For Financial Investments

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 0.297 0.295 -0.002 0.295 0.299 0.29 8416139 0.296 7939841 0.295 4991450 1471600 158
2022-01-09 0.294 0.297 0.002 0.296 0.3 0.29 7518407 0.298 9244804 0.296 5044160 1497306 128
2022-01-05 0.289 0.294 0.005 0.294 0.308 0.29 7481657 0.297 9639275 0.294 15866854 4719647 340
2022-01-04 0.287 0.289 0.002 0.289 0.293 0.287 6341970 0.29 6940641 0.289 4294269 1242755 150
2022-01-03 0.294 0.287 -0.007 0.287 0.3 0.286 5902176 0.289 5486323 0.287 2630704 761586 109
2022-01-02 0.291 0.294 0.003 0.294 0.3 0.293 6503345 0.295 8404171 0.294 6597945 1964652 193
2021-12-30 0.279 0.291 0.012 0.291 0.295 0.28 4901647 0.291 6664815 0.29 10119740 2934243 327
2021-12-29 0.27 0.279 0.009 0.279 0.28 0.271 5080885 0.28 4471555 0.279 4467422 1237931 138
2021-12-28 0.271 0.27 -0.001 0.27 0.275 0.269 4798511 0.272 2609758 0.271 1414310 381426 71
2021-12-27 0.276 0.271 0 0.276 0.277 0.269 5402286 0.275 4544868 0.272 1647457 448155 68
2021-12-26 0.274 0.276 0.002 0.276 0.28 0.27 5326542 0.275 7454487 0.274 4490365 1239506 148
2021-12-23 0.271 0.274 0.003 0.274 0.279 0.269 6467596 0.274 4644440 0.273 4317765 1180226 122
2021-12-22 0.259 0.271 0.012 0.271 0.276 0.259 6246021 0.271 6677187 0.27 7289952 1969180 226
2021-12-21 0.257 0.259 0.002 0.259 0.262 0.258 7584727 0.26 1916814 0.259 1228971 319155 47
2021-12-20 0.26 0.257 -0.003 0.257 0.262 0.255 6020479 0.26 1905480 0.257 2173151 558228 65
2021-12-19 0.26 0.26 0 0.26 0.264 0.258 6548190 0.26 2197532 0.259 1117177 291318 50
2021-12-16 0.258 0.26 0.002 0.26 0.264 0.258 5959275 0.262 5280502 0.26 3345359 871688 98
2021-12-15 0.26 0.258 -0.002 0.258 0.265 0.258 6623684 0.26 3772195 0.26 1372194 356268 62
2021-12-14 0.264 0.26 -0.004 0.26 0.272 0.26 7256117 0.263 7597051 0.26 4072812 1081407 167
2021-12-13 0.262 0.264 0.003 0.265 0.269 0.261 5194529 0.265 3868234 0.264 3062500 811359 122
2021-12-12 0.263 0.262 -0.001 0.262 0.269 0.26 5521454 0.267 4273215 0.262 1970380 518239 72
2021-12-09 0.26 0.263 0.005 0.265 0.265 0.257 4117981 0.265 5790730 0.265 2399474 622252 73
2021-12-08 0.262 0.26 -0.002 0.26 0.265 0.254 4823215 0.26 4032838 0.258 2804577 726527 80
2021-12-07 0.269 0.262 -0.003 0.266 0.278 0.26 5297306 0.266 4591563 0.262 6034328 1610161 160
2021-12-06 0.27 0.269 -0.001 0.269 0.273 0.267 5020108 0.269 7878750 0.268 6783949 1828384 175
2021-12-05 0.272 0.27 -0.002 0.27 0.279 0.27 4961792 0.27 4992551 0.269 9737654 2632922 183
2021-12-02 0.28 0.272 -0.007 0.273 0.286 0.27 4040052 0.274 4990271 0.273 6513385 1803475 183
2021-12-01 0.274 0.28 0.006 0.28 0.282 0.275 3253919 0.281 6418756 0.28 6006508 1679380 192
2021-11-30 0.271 0.274 0.003 0.274 0.277 0.264 2589218 0.278 4058254 0.274 4345821 1172903 167
2021-11-29 0.257 0.271 0.014 0.271 0.274 0.255 3206021 0.273 3725156 0.273 6086387 1636730 168
2021-11-28 0.263 0.257 -0.006 0.257 0.258 0.25 4053268 0.258 3179609 0.261 2111741 535355 136
2021-11-25 0.257 0.263 0.007 0.264 0.27 0.255 4314532 0.264 2520312 0.264 2073707 547273 85
2021-11-24 0.258 0.257 0 0.258 0.262 0.251 3934549 0.259 2554884 0.258 1327634 341589 68
2021-11-23 0.252 0.258 0.006 0.258 0.26 0.25 4200931 0.26 4115126 0.258 3852954 978277 164
2021-11-22 0.245 0.252 0.007 0.252 0.255 0.24 1474958 0.255 2791309 0.252 4565054 1137698 165
2021-11-21 0.253 0.245 -0.008 0.245 0.258 0.242 1501830 0.248 1620295 0.244 1862208 461595 86
2021-11-18 0.261 0.253 -0.008 0.253 0.266 0.25 2895327 0.253 2962403 0.253 5799116 1486820 201
2021-11-17 0.271 0.261 -0.01 0.261 0.279 0.258 4227419 0.263 2501503 0.261 5508697 1444678 212
2021-11-16 0.291 0.271 -0.02 0.271 0.29 0.27 3454057 0.274 3431475 0.271 5337779 1486340 165
2021-11-15 0.304 0.291 -0.013 0.291 0.302 0.29 4058869 0.295 1758840 0.291 3684200 1088986 148
2021-11-14 0.308 0.304 -0.004 0.304 0.31 0.302 2713375 0.307 2110585 0.304 2496171 761313 113
2021-11-11 0.293 0.308 0.017 0.31 0.31 0.29 3240148 0.31 4191102 0.308 5756456 1758971 222
2021-11-10 0.305 0.293 -0.006 0.299 0.307 0.29 3998420 0.298 2839213 0.297 7183787 2124126 252
2021-11-09 0.31 0.305 -0.005 0.305 0.311 0.304 2979730 0.307 1575573 0.305 3095198 947178 144
2021-11-08 0.304 0.31 0.006 0.31 0.311 0.3 2986836 0.311 1732542 0.31 1154200 354928 75
2021-11-07 0.304 0.304 0.005 0.309 0.31 0.3 3101744 0.309 2249267 0.305 612725 186236 55
2021-11-04 0.305 0.304 -0.001 0.304 0.309 0.293 1946759 0.308 2113933 0.304 1344269 405777 115
2021-11-03 0.315 0.305 -0.01 0.305 0.319 0.304 3857978 0.309 1907802 0.305 2593952 806420 156
2021-11-02 0.314 0.315 0.001 0.315 0.32 0.312 3975808 0.317 3183270 0.316 1718361 542050 105
2021-11-01 0.32 0.314 -0.006 0.314 0.33 0.308 5007157 0.318 4370827 0.32 4633445 1471106 166
2021-10-31 0.301 0.312 0.016 0.317 0.317 0.296 3754953 0.317 5076093 0.321 5176401 1587554 219
2021-10-28 0.298 0.301 0.003 0.301 0.303 0.288 3781023 0.304 3775654 0.303 6549351 1964791 280
2021-10-27 0.288 0.298 0.01 0.298 0.305 0.27 2845899 0.3 5233803 0.298 3607789 1052972 185
2021-10-26 0.302 0.288 -0.005 0.297 0.33 0.285 4279859 0.297 4166097 0.293 5922708 1823076 228
2021-10-25 0.335 0.302 -0.033 0.302 0.34 0.285 4559746 0.313 3742259 0.302 5459757 1707214 254
2021-10-24 0.341 0.335 -0.006 0.335 0.353 0.332 3810013 0.338 2053582 0.335 4889215 1663707 238
2021-10-20 0.338 0.341 0.003 0.341 0.354 0.313 2944908 0.35 5307345 0.343 13675583 4573131 406
2021-10-19 0.373 0.338 -0.035 0.338 0.38 0.333 6825388 0.339 6205419 0.338 12534813 4370894 507
2021-10-18 0.38 0.373 -0.007 0.373 0.392 0.37 6438312 0.374 7710428 0.374 17788966 6719624 652
2021-10-17 0.387 0.38 -0.007 0.38 0.396 0.371 4907412 0.37 8924867 0.375 10112351 3859622 331
2021-10-14 0.382 0.387 0.005 0.387 0.404 0.375 4289216 0.388 6304610 0.387 14022552 5476261 651
2021-10-13 0.422 0.382 -0.04 0.382 0.425 0.38 7168147 0.386 4039623 0.383 17833566 7141441 881
2021-10-12 0.422 0.422 0 0.422 0.469 0.411 8544828 0.419 6339670 0.42 31678863 13800629 1289
2021-10-11 0.213 0.422 0.209 0.422 0.48 0.351 5797150 0.429 19872178 0.422 50690760 20571943 2089
2021-10-10 5.91 5.91 -5.91 0 0 0 0 0 0 0 0 0 0
2021-10-06 5.91 5.91 -5.91 0 0 0 0 0 0 0 0 0 0
2021-10-05 5.91 5.91 -5.91 0 0 0 0 0 0 0 0 0 0
2021-10-04 5.63 5.91 0.28 5.91 6.02 5.6 7212011 5.91 974315 5.9 12619822 74632095 1594
2021-10-03 5.61 5.63 0.02 5.63 5.74 5.56 2972757 5.67 893977 5.65 2595728 14710280 557
2021-09-30 5.42 5.61 0.19 5.61 5.67 5.23 1797920 5.65 1729626 6.5 7452246 41452105 1170
2021-09-29 5.57 5.42 -0.15 5.42 5.62 5.4 2560622 5.46 741219 5.42 2429772 13341820 527
2021-09-28 5.51 5.57 0.06 5.57 5.69 5.47 1556084 5.58 889537 5.57 3491132 19527277 749
2021-09-27 5.56 5.51 -0.05 5.51 5.56 5.4 2555791 5.51 891400 5.42 2017853 11048851 440
2021-09-26 5.64 5.56 -0.08 5.56 5.73 5.55 2412798 5.57 1020558 5.56 1941031 10884412 409
2021-09-23 5.68 5.64 -0.04 5.64 5.74 5.58 2818184 5.68 1447853 5.64 2075264 11727970 424
2021-09-22 5.28 5.68 0.4 5.68 5.72 5.31 2685789 5.68 2167658 5.67 8981955 49919667 1232
2021-09-21 5.62 5.28 -0.34 5.28 5.58 5.04 2556101 5.3 1795985 5.28 6418422 33645515 1124
2021-09-20 5.81 5.62 -0.19 5.62 5.79 5.57 3274459 5.62 964755 5.6 4531060 25734051 802
2021-09-19 6.02 5.81 -0.21 5.81 5.98 5.79 3434329 5.83 881513 5.81 2502212 14646727 625
2021-09-16 5.95 6.02 0.07 6.02 6.02 5.87 3246638 6.02 1915869 5.93 3613911 21558624 748
2021-09-15 6.2 5.95 -0.25 5.95 6.3 5.92 5820642 5.96 1449701 5.95 8338675 50888678 1347
2021-09-14 6 6.2 0.2 6.2 6.25 6.02 4473815 6.21 2385781 6.2 7883521 48448468 1323
2021-09-13 5.87 6 0.13 6 6.06 5.9 3280435 6 1415163 5.96 5321052 31779930 855
2021-09-12 5.81 5.87 0.06 5.87 6 5.76 3469347 5.9 1490714 5.87 2716251 16011574 525
2021-09-09 5.78 5.81 0.03 5.81 6.11 5.73 3486947 5.85 1699832 5.81 8015549 47252397 983
2021-09-08 5.71 5.78 0.07 5.78 5.97 5.71 2986817 5.78 1049976 5.77 4134830 24172983 744
2021-09-07 5.66 5.71 0.05 5.71 5.77 5.47 2549539 5.72 1691630 5.71 2707767 15332044 629
2021-09-06 5.91 5.66 -0.25 5.66 5.92 5.56 3001680 5.68 1380476 5.66 6025328 34568794 1044
2021-09-05 6.19 5.91 -0.28 5.91 6.32 5.88 4187489 5.93 846413 5.91 6154305 37314948 1066
2021-09-02 5.89 6.19 0.46 6.35 6.42 5.94 2419905 6.35 2273319 6.32 10394793 64292592 1701
2021-09-01 5.65 5.89 0.43 6.08 6.08 5.64 1421778 6.08 2268662 6.04 5435243 32016633 975
2021-08-31 5.74 5.65 -0.1 5.64 5.74 5.61 2235849 5.64 1028690 5.63 2605049 14729510 392
2021-08-30 5.63 5.74 0.05 5.68 5.84 5.63 3000449 5.73 916111 5.68 3711774 21309368 691
2021-08-29 5.82 5.63 -0.16 5.66 5.78 5.55 3419760 5.66 1552289 5.65 4223168 23784550 742
2021-08-26 5.53 5.82 0.18 5.71 6 5.63 4998620 5.72 2094087 5.71 13031441 75898355 1542
2021-08-25 5.12 5.53 0.51 5.63 5.63 5.25 0 0 2094322 5.63 13190035 72904004 1508
2021-08-24 4.92 5.12 0.32 5.24 5.26 4.93 2413248 5.24 1457620 5.23 8660230 44365885 1207
2021-08-23 4.87 4.92 0.03 4.9 4.96 4.87 1802317 4.93 1074754 4.9 2185532 10748985 368
2021-08-22 4.91 4.87 -0.01 4.9 4.94 4.84 1637327 4.9 678698 4.86 1299192 6321075 243
2021-08-19 5 4.91 -0.09 4.91 4.96 4.87 2083693 4.91 938937 4.9 1573308 7728754 328
2021-08-18 5.03 5.01 -0.1 4.93 5.07 4.93 2243325 4.95 367973 4.93 1568869 7852240 340
2021-08-17 5.04 5.03 -0.01 5.03 5.08 4.98 2255594 5.03 962463 5.01 2172296 10916740 438
2021-08-16 4.99 5.04 0.01 5 5.1 4.97 3096725 5 1287440 4.99 2001491 10077902 495
2021-08-15 4.9 4.99 0.09 4.99 5.08 4.9 2401644 5 1537250 4.99 2948394 14716511 612
2021-08-11 4.9 4.9 -0.02 4.88 4.97 4.83 1399669 4.89 888280 4.88 1815543 8899252 323
2021-08-10 4.94 4.9 -0.05 4.89 4.96 4.85 1870640 4.89 888345 4.86 2081948 10194652 364
2021-08-09 5.06 4.94 -0.17 4.89 5.03 4.86 2271636 4.91 978263 4.89 3029683 14979949 560
2021-08-08 5.19 5.07 -0.23 4.96 5.19 4.95 3411597 4.96 1570592 4.95 6770132 34291789 926
2021-08-05 5.19 5.19 -0.07 5.12 5.31 5.09 3513035 5.13 1915868 5.12 5250099 27266890 870
2021-08-04 4.93 5.19 0.33 5.26 5.33 4.9 2670083 5.26 1798110 5.23 10079903 52281154 1549
2021-08-03 4.79 4.93 0.11 4.9 5.06 4.72 2850151 4.86 1343317 4.85 10636412 52393564 1423
2021-08-02 4.72 4.79 0.08 4.8 4.85 4.74 2489649 4.8 1173994 4.77 5238131 25108308 776
2021-08-01 4.71 4.72 -0.04 4.67 4.79 4.67 2197975 4.72 570646 4.68 2656528 12528112 453
2021-07-29 4.68 4.71 0.03 4.71 4.76 4.65 2590185 4.72 1008520 4.71 4717609 22222240 648
2021-07-28 4.59 4.68 0.09 4.68 4.77 4.59 2531221 4.7 1791775 4.68 5290293 24735003 761
2021-07-27 4.47 4.59 0.16 4.63 4.66 4.5 2033350 4.65 1631737 4.64 5952802 27333524 748
2021-07-26 4.52 4.47 -0.02 4.5 4.54 4.41 1811410 4.5 1653021 4.49 3187983 14258421 554
2021-07-25 4.45 4.52 0.02 4.47 4.58 4.46 1928203 4.49 1006765 4.47 3136707 14182042 551
2021-07-18 4.33 4.45 0.12 4.45 4.52 4.34 1696217 4.49 1518484 4.45 4038339 17975635 606
2021-07-15 4.31 4.33 -0.01 4.3 4.39 4.25 1807311 4.33 1665774 4.32 2758863 11932811 502
2021-07-14 4.26 4.31 0.02 4.28 4.36 4.28 2016326 4.31 1228682 4.29 2587479 11161413 419
2021-07-13 4.2 4.26 0.08 4.28 4.33 4.19 1656801 4.29 2409810 4.28 4412390 18792476 619
2021-07-12 4.12 4.2 0.06 4.18 4.23 4.15 1426373 4.19 1428756 4.18 1211193 5083263 322
2021-07-11 4.2 4.12 -0.04 4.16 4.2 4.06 1500692 4.16 1835553 4.14 2307052 9516576 406
2021-07-08 4.31 4.2 -0.19 4.12 4.32 4.1 1879656 4.18 866846 4.13 1926692 8090812 348
2021-07-07 4.26 4.31 0.04 4.3 4.34 4.27 1563478 4.32 1438671 4.3 1484818 6392452 307
2021-07-06 4.46 4.26 -0.22 4.24 4.35 4.2 2255142 4.27 1032939 4.24 2252910 9608289 480
2021-07-05 4.5 4.46 -0.1 4.4 4.53 4.41 2456303 4.43 741955 4.42 1948486 8689186 376
2021-07-04 4.51 4.5 -0.03 4.48 4.53 4.47 2267637 4.48 1092724 4.47 1738777 7822236 294
2021-06-30 4.5 4.51 -0.05 4.45 4.6 4.45 2119005 4.5 897666 4.45 3074589 13866918 528
2021-06-29 4.61 4.5 -0.11 4.5 4.58 4.45 2758933 4.54 1116082 4.5 2080322 9356797 443
2021-06-28 4.72 4.61 -0.17 4.55 4.7 4.55 3037028 4.57 913708 4.55 4140040 19097541 673
2021-06-27 4.65 4.72 0.04 4.69 4.84 4.65 4049482 4.69 1908462 4.66 4927542 23265324 812
2021-06-24 4.7 4.65 -0.08 4.62 4.74 4.6 3772819 4.62 1135608 4.61 3518398 16375960 507
2021-06-23 4.61 4.7 0.08 4.69 4.8 4.57 4126486 4.7 2835487 4.69 5553848 26091552 856
2021-06-22 4.63 4.61 -0.03 4.6 4.7 4.56 3630994 4.6 985359 4.58 3564215 16447093 609
2021-06-21 4.6 4.63 -0.01 4.59 4.7 4.57 3325799 4.59 1349262 4.58 3421219 15834627 682
2021-06-20 4.71 4.6 -0.13 4.58 4.69 4.52 3150336 4.6 1274743 4.59 3637325 16734823 670
2021-06-17 4.79 4.71 -0.13 4.66 4.8 4.65 3805393 4.71 2199864 4.71 5431096 25583316 986
2021-06-16 4.71 4.79 0.03 4.74 4.93 4.65 4018735 4.75 2080259 4.74 9792996 46868376 1554
2021-06-15 4.93 4.72 -0.33 4.6 4.96 4.52 4585254 4.6 1526081 4.57 10246209 48370427 1484
2021-06-14 4.97 4.93 -0.11 4.86 5.02 4.8 3237026 4.87 2119619 4.86 5518109 27180852 855
2021-06-13 4.89 4.97 0 4.89 5.13 4.85 4885259 4.9 2341201 4.89 9911015 49260333 1431
2021-06-10 4.71 4.89 0.32 5.03 5.04 4.7 3897644 5.04 4867646 5.03 15856507 77518694 2041
2021-06-09 4.68 4.71 0.01 4.69 4.8 4.63 3923989 4.7 2292505 4.69 5158456 24286131 764
2021-06-08 4.89 4.68 -0.25 4.64 4.84 4.61 4564977 4.67 2559653 4.64 11844960 55423231 1352
2021-06-07 4.8 4.89 -0.04 4.76 5.03 4.75 5491068 4.78 1794814 4.76 14413606 70445748 1791
2021-06-06 4.48 4.8 0.4 4.88 4.92 4.61 924469 4.88 4040756 4.86 15761302 75711759 2009
2021-06-03 4.38 4.48 0.2 4.58 4.59 4.26 3742220 4.58 3499647 4.57 12052707 53947145 1773
2021-06-02 4.42 4.38 -0.12 4.3 4.54 4.23 4080639 4.33 1166952 4.3 7711589 33766763 1100
2021-06-01 4.54 4.42 -0.14 4.4 4.5 4.34 3497983 4.4 1798852 4.39 8072510 35692744 1037
2021-05-31 4.46 4.54 -0.06 4.4 4.7 4.38 5363222 4.42 1465018 4.41 12145780 55096984 1719
2021-05-30 4.16 4.46 0.41 4.57 4.57 4.2 0 0 4367719 4.57 16280369 72534400 1856
2021-05-27 4.14 4.16 0 4.14 4.23 4.07 1909447 4.15 1797920 4.14 7325970 30450907 1106
2021-05-26 4.04 4.14 0.07 4.11 4.21 4.06 2013227 4.12 1978412 4.11 4567454 18903090 679
2021-05-25 4.16 4.04 -0.06 4.1 4.11 3.94 2281330 4.1 1697132 4.09 4305728 17392267 621
2021-05-24 4.29 4.16 -0.24 4.05 4.31 4.05 2556656 4.07 891651 4.06 5913784 24591613 848
2021-05-23 4.24 4.29 0.03 4.27 4.34 4.25 2068130 4.29 1444489 4.28 2540360 10889944 363
2021-05-20 4.29 4.24 -0.03 4.26 4.29 4.2 2226071 4.26 2012239 4.25 4631653 19627031 508
2021-05-19 4.22 4.29 0.01 4.23 4.37 4.2 3436062 4.24 1369039 4.23 8216254 35259209 1057
2021-05-18 4.11 4.22 0.11 4.22 4.26 4.14 2575380 4.25 2037512 4.22 7232962 30532803 936
2021-05-17 4.04 4.11 0.07 4.11 4.16 4.04 2310717 4.12 1619908 4.11 6864438 28232709 800
2021-05-11 4.03 4.04 -0.01 4.02 4.08 4.02 1694493 4.04 757647 4.02 2079776 8406230 405
2021-05-10 4.05 4.03 -0.02 4.03 4.05 4 2053261 4.03 1290148 4.02 1700184 6846988 265
2021-05-09 4.08 4.05 -0.07 4.01 4.1 4.01 2105282 4.03 784009 4.01 1672854 6782856 287
2021-05-06 4.04 4.08 0 4.04 4.14 4.04 2845738 4.05 1051125 4.04 4439039 18127393 732
2021-05-05 3.91 4.04 0.2 4.11 4.11 3.9 2021280 4.11 3046665 4.1 5585583 22573615 782
2021-05-04 3.89 3.91 0 3.89 3.95 3.89 1171781 3.91 813894 3.9 1493003 5838930 313
2021-04-28 3.94 3.89 -0.07 3.87 3.95 3.84 1840187 3.89 1559427 3.87 2575797 10013046 349
2021-04-27 3.93 3.94 0 3.93 3.96 3.91 2441745 3.94 1984005 3.93 1205810 4747825 198
2021-04-26 3.96 3.93 -0.04 3.92 4.02 3.9 2176603 3.92 1261296 3.91 3407287 13400172 462
2021-04-25 3.91 3.96 0.06 3.97 4.01 3.92 1895699 4 1798390 3.97 2361791 9363248 367
2021-04-22 3.88 3.91 0.06 3.94 3.98 3.81 2518700 3.95 2449787 3.94 4117425 16107455 456
2021-04-21 3.98 3.89 -0.1 3.88 4.04 3.8 3166992 3.89 2419261 3.88 6099842 23698168 758
2021-04-20 3.87 3.98 0.15 4.02 4.03 3.9 1588515 4.03 1320447 4.02 3275851 13046101 489
2021-04-19 3.77 3.87 0.17 3.94 3.95 3.77 1308591 3.94 1132259 3.93 2600736 10063229 399
2021-04-18 3.68 3.77 0.11 3.79 3.82 3.72 1318370 3.8 1087820 3.79 1385823 5220060 284
2021-04-15 3.75 3.68 0.01 3.76 3.77 3.56 1169129 3.76 1408804 3.75 4136211 15230020 862
2021-04-14 3.96 3.75 -0.27 3.69 3.93 3.66 2028341 3.75 721391 3.69 3909473 14679758 871
2021-04-13 4.06 3.96 -0.12 3.94 4.06 3.92 1851780 3.94 712480 3.93 3130489 12411222 518
2021-04-12 4.04 4.06 0.02 4.06 4.13 4 355325 4.14 132428 4.03 4147904 16831012 730
2021-04-11 3.94 4.04 0.14 4.08 4.09 3.98 283199 4.1 348455 4.03 1946568 7855744 347
2021-04-08 3.88 3.94 0.09 3.97 3.98 3.91 181213 4.03 315030 3.88 2002671 7896598 406
2021-04-07 3.92 3.88 -0.02 3.9 3.96 3.84 300040 3.94 214558 3.83 2779851 10793536 504
2021-04-06 4.05 3.92 -0.11 3.94 4.08 3.77 93008 4.09 100246 3.86 6907773 27070297 966
2021-04-05 4.43 4.05 -0.4 4.03 4.35 3.99 205867 4.14 2000 4.01 8990244 36421530 1090
2021-04-04 4.56 4.43 -0.22 4.34 4.58 4.33 433784 4.54 55060 4.32 1480738 6562489 318
2021-04-01 4.58 4.56 -0.06 4.52 4.61 4.52 314108 4.69 90942 4.51 3030859 13835781 393
2021-03-31 4.7 4.58 -0.1 4.6 4.67 4.5 385485 4.74 180257 4.57 4105212 18802328 652
2021-03-30 4.54 4.7 0.12 4.66 4.76 4.6 258698 4.76 169842 4.62 3087410 14500183 485
2021-03-29 4.45 4.54 0.21 4.66 4.67 4.44 220158 4.68 122959 4.52 2189557 9951084 400
2021-03-28 4.31 4.45 0.15 4.46 4.49 4.4 284754 4.49 134519 4.41 2010758 8946165 366
2021-03-25 4.32 4.31 0.14 4.46 4.46 4.12 267874 4.49 57157 4.29 2374226 10221175 468
2021-03-24 4.17 4.32 0.1 4.27 4.42 4.21 352672 4.4 80811 4.2 2856743 12336581 484
2021-03-23 4.3 4.17 0.05 4.35 4.35 4.02 171695 4.38 77493 4.2 3337744 13925811 688
2021-03-22 4.44 4.3 -0.22 4.22 4.45 4.16 252359 4.31 118090 4.14 5058937 21748592 820
2021-03-21 4.56 4.44 -0.15 4.41 4.63 4.31 326303 4.49 95301 4.3 2258343 10032231 514
2021-03-18 4.66 4.56 -0.1 4.56 4.64 4.51 265452 4.56 139324 4.52 2333575 10651432 551
2021-03-17 4.67 4.66 -0.1 4.57 4.77 4.56 320852 4.72 147036 4.56 2217964 10327140 447
2021-03-16 4.71 4.67 -0.03 4.68 4.75 4.55 589490 4.78 282276 4.7 2582639 12053864 484
2021-03-15 4.83 4.71 -0.13 4.7 4.93 4.58 464939 4.85 85426 4.57 5082648 23958757 778
2021-03-14 4.92 4.83 -0.05 4.87 4.93 4.73 675723 4.92 66453 4.75 2108554 10174619 455
2021-03-11 4.96 4.92 -0.09 4.87 5.03 4.83 492149 4.99 30440 4.85 2531809 12454203 495
2021-03-10 5.04 4.96 -0.11 4.93 5.05 4.89 499659 5.02 94671 4.93 3825164 18988402 701
2021-03-09 5.13 5.04 -0.19 4.94 5.19 4.9 344463 5.05 38452 4.9 6212518 31297630 1156
2021-03-08 5.36 5.13 -0.24 5.12 5.35 5.01 609249 5.13 199805 5.06 6287533 32230662 961
2021-03-07 5.35 5.36 -0.05 5.3 5.45 5.29 352045 5.38 234770 5.28 2983137 15995618 577
2021-03-04 5.37 5.35 -0.05 5.32 5.47 5.24 287101 5.5 85390 5.24 7253327 38835708 880
2021-03-03 5.81 5.37 -0.47 5.34 5.67 5.23 861737 5.39 2450 5.24 8865180 47620729 1095
2021-03-02 5.92 5.81 -0.33 5.59 6.1 5.5 922760 5.69 19600 5.55 25509683 148319146 1641
2021-03-01 5.71 5.92 0.35 6.06 6.08 5.7 583264 6.08 145354 5.81 7222157 42733648 881
2021-02-28 5.84 5.71 -0.13 5.71 5.84 5.6 1140815 5.79 92059 5.61 4453695 25423552 587
2021-02-25 5.79 5.84 0.01 5.8 5.92 5.8 1042955 5.9 94801 5.78 5731459 33485064 597
2021-02-24 5.84 5.79 -0.07 5.77 5.86 5.7 1209507 5.85 104960 5.72 3553760 20577687 535
2021-02-23 5.94 5.84 -0.18 5.76 6 5.71 1171045 5.79 175422 5.71 5957077 34774512 868
2021-02-22 5.83 5.94 0.08 5.91 6.03 5.78 1095858 5.96 295259 5.87 9527679 56633317 1066
2021-02-21 5.57 5.83 0.3 5.87 5.93 5.61 659016 5.9 425788 5.82 8529517 49729277 1104
2021-02-18 5.56 5.57 0.09 5.65 5.66 5.46 983929 5.66 357502 5.5 5103142 28430346 680
2021-02-17 5.75 5.56 -0.23 5.52 5.74 5.48 1393677 5.61 121175 5.46 7920972 44012587 772
2021-02-16 5.68 5.75 0 5.68 5.85 5.63 1135259 5.74 162018 5.65 6083254 34973475 789
2021-02-15 5.71 5.68 -0.06 5.65 5.88 5.4 1154941 5.82 155231 5.62 11780696 66855598 1223
2021-02-14 5.69 5.71 -0.14 5.55 5.83 5.55 1083485 5.67 135145 5.52 4326244 24698698 724
2021-02-11 5.71 5.69 0.06 5.77 5.8 5.58 837211 5.81 157801 5.68 6870762 39091428 814
2021-02-10 5.54 5.71 0.07 5.61 5.84 5.58 976837 5.7 417636 5.56 8743139 49955345 948
2021-02-09 5.43 5.54 0.28 5.71 5.76 5.3 503460 5.76 422849 5.6 12134360 67224829 1453
2021-02-08 5.56 5.43 -0.25 5.31 5.6 5.28 446114 5.5 215607 5.26 6456091 35044375 888
2021-02-07 5.24 5.56 0.31 5.55 5.66 5.45 564400 5.65 303137 5.5 11369875 63259742 1339
2021-02-04 4.97 5.24 0.49 5.46 5.46 4.93 0 0 461794 5.4 24079048 126232892 2320
2021-02-03 4.97 4.97 -0.06 4.91 5.11 4.89 1124544 5.04 331923 4.91 8971312 44598803 1045
2021-02-02 5.06 4.97 -0.13 4.93 5.06 4.89 1015061 4.99 232088 4.89 8527545 42355849 1296
2021-02-01 5.12 5.06 -0.15 4.97 5.16 4.96 1096616 5.05 158590 4.97 6407130 32416914 872
2021-01-31 5 5.12 0.07 5.07 5.2 5.02 684330 5.15 195478 5.04 8152382 41712348 1116
2021-01-27 4.8 5 0.37 5.17 5.17 4.85 404742 5.18 156702 5.08 12921723 64644210 1465
2021-01-26 4.61 4.8 0.2 4.81 4.95 4.57 662669 4.92 189068 4.8 13237239 63484489 1471
2021-01-25 4.59 4.61 0.01 4.6 4.68 4.55 1294478 4.67 183157 4.53 6387564 29455656 604
2021-01-24 4.56 4.59 -0.03 4.53 4.67 4.48 985489 4.58 176914 4.51 9695242 44487625 1018
2021-01-21 4.49 4.56 0.04 4.53 4.69 4.5 650847 4.59 99205 4.5 8152761 37199723 1223
2021-01-20 4.27 4.49 0.33 4.6 4.62 4.23 581165 4.62 418641 4.51 22764699 102260360 2512
2021-01-19 4.09 4.14 0.12 4.21 4.21 4.01 1471700 4.21 339893 4.15 3769114 15586422 460
2021-01-18 4.15 4.09 -0.07 4.08 4.16 4.05 1585029 4.12 209131 4.04 1388898 5674768 284
2021-01-17 4.19 4.15 -0.06 4.13 4.21 4.12 1622925 4.18 247491 4.11 2225474 9237846 357
2021-01-14 4.15 4.19 0.02 4.17 4.23 4.14 1457545 4.22 257189 4.15 4125045 17291606 494
2021-01-13 4.1 4.15 0.02 4.12 4.19 4.11 1772974 4.16 280764 4.11 3810078 15830022 550
2021-01-12 4.13 4.1 -0.02 4.11 4.15 4.06 1605377 4.12 299351 4.08 2013405 8251077 342
2021-01-11 4.11 4.13 -0.01 4.1 4.18 4.08 1480443 4.17 196681 4.08 3251510 13436911 485
2021-01-10 4.07 4.11 0.02 4.09 4.14 4.08 1377326 4.14 192591 4.08 2587681 10639697 367
2021-01-06 4.07 4.07 -0.02 4.05 4.11 4.03 1428405 4.09 189341 4.02 1868595 7598192 311
2021-01-05 4.05 4.07 0.02 4.07 4.14 4 1447641 4.14 227323 4.03 2724364 11099076 391
2021-01-04 4.12 4.05 -0.08 4.04 4.16 3.99 1450501 4.08 210694 4.02 3205169 12982328 486
2021-01-03 4.02 4.12 0.11 4.13 4.18 3.97 1081689 4.15 187968 4.08 5626923 23199941 719
2020-12-31 3.91 4.02 0.07 3.98 4.09 3.95 449235 4.08 112101 3.95 6842252 27492334 853
2020-12-30 3.79 3.91 0.15 3.94 3.98 3.82 488044 3.98 369510 3.91 6691259 26183981 943
2020-12-29 3.79 3.79 0.02 3.81 3.85 3.75 683591 3.86 342362 3.8 5765938 21859850 649
2020-12-28 3.77 3.79 0 3.77 3.83 3.75 619420 3.81 360915 3.73 3266074 12367341 509
2020-12-27 3.79 3.77 -0.05 3.74 3.84 3.74 461077 3.8 266035 3.73 2700500 10183645 441
2020-12-24 3.75 3.79 0.11 3.86 3.88 3.75 379577 3.89 581535 3.78 3414922 12943822 525
2020-12-23 3.68 3.75 0.05 3.73 3.79 3.72 385038 3.79 262016 3.73 1661772 6239222 298
2020-12-22 3.65 3.68 0.12 3.77 3.77 3.52 404785 3.79 121981 3.69 3385418 12473228 532
2020-12-21 3.89 3.65 -0.3 3.59 3.9 3.51 345663 3.7 30015 3.53 6294250 22981306 927
2020-12-20 3.87 3.89 0.06 3.93 3.94 3.85 1089399 3.97 201189 3.85 2867586 11165301 510
2020-12-17 4 3.87 -0.17 3.83 3.95 3.82 912466 3.98 204016 3.82 8987188 34757989 1037
2020-12-16 4.07 4 -0.12 3.95 4.08 3.92 1172985 3.93 226806 3.94 3366274 13454498 804
2020-12-15 4.09 4.07 -0.06 4.03 4.13 4.02 1224739 4.12 253994 4.01 3283896 13350399 479
2020-12-14 4.05 4.09 0.03 4.08 4.14 4.06 1183374 4.12 255739 4.05 2126707 8698387 490
2020-12-13 4.08 4.05 -0.03 4.05 4.09 4.02 991719 4.08 285744 4.02 1462583 5923346 285
2020-12-10 4.13 4.08 -0.06 4.07 4.14 4.02 833569 4.09 130594 4.02 1762672 7184549 394
2020-12-09 4.18 4.13 -0.06 4.12 4.19 4.1 1346359 4.13 190612 4.1 2347077 9698470 376
2020-12-08 4.24 4.18 -0.09 4.15 4.23 4.15 1342639 4.2 181921 4.15 3775389 15781474 509
2020-12-07 4.22 4.24 -0.02 4.2 4.28 4.18 1234720 4.27 253607 4.18 3098684 13125724 371
2020-12-06 4.16 4.22 0.11 4.27 4.27 4.17 1106088 4.27 286726 4.2 3363690 14178393 490
2020-12-03 4.17 4.16 0.02 4.19 4.19 4.15 851343 4.2 232982 4.14 2223191 9254189 335
2020-12-02 4.13 4.17 0.04 4.17 4.24 4.12 833230 4.2 285147 4.11 7211900 30103143 696
2020-12-01 4.13 4.13 -0.01 4.12 4.17 4.11 1378523 4.16 309574 4.1 2378452 9812522 376
2020-11-30 4.14 4.13 -0.03 4.11 4.17 4.1 1017651 4.15 282404 4.1 2102428 8685049 312
2020-11-29 4.11 4.14 0.03 4.14 4.18 4.1 1242071 4.19 285722 4.08 2047725 8473143 347
2020-11-26 4.2 4.11 -0.09 4.11 4.17 4.05 898273 4.15 244966 4.1 2361452 9697076 431
2020-11-25 4.21 4.2 -0.07 4.14 4.28 4.13 905464 4.22 318369 4.12 6279004 26347192 813
2020-11-24 4.24 4.21 -0.01 4.23 4.28 4.13 811188 4.25 268996 4.16 3162818 13327964 489
2020-11-23 4.27 4.24 -0.05 4.22 4.35 4.19 702549 4.3 235604 4.18 5225295 22143179 624
2020-11-22 4.18 4.27 0.08 4.26 4.35 4.2 612610 4.33 361749 4.22 7029613 30035710 1113
2020-11-19 4.16 4.18 0 4.16 4.23 4.15 749183 4.2 353463 4.15 2628372 10994244 460
2020-11-18 4.18 4.16 -0.03 4.15 4.2 4.11 891417 4.2 556703 4.13 2688107 11176294 418
2020-11-17 4.14 4.18 0.01 4.15 4.25 4.13 988167 4.23 409274 4.14 3258841 13607282 547
2020-11-16 4.19 4.14 -0.03 4.16 4.19 4.11 941627 4.2 329922 4.12 2922244 12092923 369
2020-11-15 4.11 4.19 0.03 4.14 4.28 4.1 812571 4.16 314062 4.13 5849271 24498071 780
2020-11-12 4.03 4.11 0.07 4.1 4.15 4.05 728188 4.14 181297 4.09 3600189 14785234 565
2020-11-11 3.96 4.03 0.08 4.04 4.08 3.95 693472 4.07 342505 4.02 3100386 12504805 528
2020-11-10 3.88 3.96 0.09 3.97 4.02 3.93 521415 3.98 258496 3.94 3105325 12300680 539
2020-11-09 3.78 3.88 0.18 3.96 3.97 3.82 504695 3.98 277405 3.95 4610810 17897922 562
2020-11-08 3.78 3.78 0.02 3.8 3.82 3.74 508081 3.82 405389 3.77 1818456 6880379 258
2020-11-05 3.78 3.78 -0.01 3.77 3.84 3.74 283451 3.85 198319 3.74 1486410 5621254 214
2020-11-04 3.76 3.78 0.02 3.78 3.81 3.74 320061 3.83 205341 3.76 1652435 6244331 269
2020-11-03 3.75 3.76 0.07 3.82 3.82 3.7 337437 3.84 152530 3.75 2022162 7611496 316
2020-11-02 3.79 3.75 -0.09 3.7 3.85 3.65 287037 3.78 166230 3.67 2196887 8235640 403
2020-11-01 3.75 3.79 0.02 3.77 3.86 3.71 300349 3.81 256639 3.77 3238374 12258014 505
2020-10-28 3.79 3.75 -0.06 3.73 3.8 3.72 154629 3.83 143339 3.71 1674322 6286295 324
2020-10-27 3.8 3.79 0.01 3.81 3.84 3.75 409125 3.85 245781 3.76 2592505 9825688 401
2020-10-26 3.72 3.8 0.09 3.81 3.85 3.72 227401 3.84 182985 3.77 2097544 7967533 313
2020-10-25 3.73 3.72 0.06 3.79 3.79 3.61 174351 3.83 215251 3.77 2856530 10635432 468
2020-10-22 3.95 3.73 -0.2 3.75 3.91 3.6 266170 3.75 84700 3.6 4037337 15067548 583
2020-10-21 4.03 3.95 -0.14 3.89 4.06 3.85 757154 3.92 129146 3.84 5372766 21213838 691
2020-10-20 4.11 4.03 -0.09 4.02 4.11 4 810529 4.11 233298 4 4243336 17090486 495
2020-10-19 4.17 4.11 -0.07 4.1 4.19 4.06 733768 4.17 403936 4.06 2667860 10975063 404
2020-10-18 4.27 4.17 -0.12 4.15 4.27 4.11 912783 4.17 330310 4.12 3084145 12853066 407
2020-10-15 4.27 4.27 -0.04 4.23 4.38 4.19 844297 4.25 322944 4.18 5920671 25301426 781
2020-10-14 4.18 4.27 0.12 4.3 4.32 4.16 881560 4.33 385690 4.24 7996119 34110083 786
2020-10-13 4.17 4.18 0 4.17 4.26 4.09 777847 4.23 279414 4.16 4759453 19901213 687
2020-10-12 4.14 4.17 -0.02 4.12 4.26 4.1 573007 4.13 303617 4.08 3172670 13222945 515
2020-10-11 4.01 4.14 0.18 4.19 4.22 4.02 479026 4.2 387888 4.14 7216735 29912951 1028
2020-10-07 4 4.01 -0.02 3.98 4.08 3.98 737015 4.08 221452 3.97 2477579 9946257 382
2020-10-06 3.93 4 0.05 3.98 4.1 3.95 542864 4.03 271778 3.96 5857030 23453347 734
2020-10-05 4 3.93 -0.06 3.94 4 3.9 720284 4.06 140234 3.92 1876928 7382676 330
2020-10-04 4 4 -0.03 3.97 4.05 3.97 552559 4.02 156041 3.96 1945679 7779540 293
2020-10-01 3.96 4 0.04 4 4.03 3.96 561707 4.06 113866 3.94 1708302 6830745 287
2020-09-30 4.01 3.96 -0.05 3.96 4 3.91 723432 4.07 103015 3.9 1180989 4680031 209
2020-09-29 4.02 4.01 -0.07 3.95 4.07 3.95 812693 4.05 189721 3.94 2469214 9895955 292
2020-09-28 4.05 4.02 -0.04 4.01 4.1 3.97 808065 4.09 165911 3.93 1811719 7282178 284
2020-09-27 3.99 4.05 0.07 4.06 4.14 3.97 608418 4.1 154397 4 3723690 15092954 482
2020-09-24 4.03 3.99 -0.05 3.98 4.03 3.96 422851 4.09 111178 3.91 1251869 4995883 255
2020-09-23 3.95 4.03 0.1 4.05 4.1 3.98 517628 4.1 229578 3.98 2888333 11627168 475
2020-09-22 3.97 3.95 0.01 3.98 4.05 3.85 444901 4.06 196236 3.92 2719536 10755515 405
2020-09-21 4.12 3.97 -0.22 3.9 4.15 3.87 581070 4 109901 3.86 3286034 13050988 629
2020-09-20 4.04 4.12 0.07 4.11 4.21 4.01 497212 4.13 237111 4.04 5604219 23106746 704
2020-09-17 3.91 4.04 0.12 4.03 4.16 3.87 453399 4.13 257285 4 7232441 29236420 989
2020-09-16 3.87 3.91 0.02 3.89 3.95 3.88 628401 3.93 323130 3.88 1770255 6916166 281
2020-09-15 3.95 3.87 -0.06 3.89 3.91 3.83 645905 3.9 238074 3.86 1558171 6027151 242
2020-09-14 3.97 3.95 -0.1 3.87 4.05 3.86 591540 3.93 195024 3.86 1847159 7297570 340
2020-09-13 3.9 3.97 0.1 4 4.04 3.91 571978 4.01 360537 3.94 3342650 13286259 534
2020-09-10 3.8 3.9 0.1 3.9 3.98 3.84 370688 3.96 195002 3.83 2763947 10786580 476
2020-09-09 3.86 3.8 -0.05 3.81 3.86 3.73 418011 3.85 191648 3.76 1389025 5273242 313
2020-09-08 4 3.86 -0.2 3.8 4.03 3.75 702054 3.9 217255 3.76 2923801 11297170 414
2020-09-02 4.13 4.11 -0.03 4.1 4.18 4.05 957520 4.18 268429 4.06 1438261 5918325 251
2020-09-01 4.22 4.13 -0.11 4.11 4.2 4.05 1029585 4.18 182420 4.04 2047845 8465316 333
2020-08-31 4.23 4.22 -0.08 4.15 4.34 4.13 933562 4.29 284644 4.12 3537269 14929476 509
2020-08-30 4.12 4.23 0.17 4.29 4.31 4.1 793011 4.32 400525 4.24 5801448 24556784 749
2020-08-27 4.15 4.12 -0.06 4.09 4.18 4.07 973262 4.19 294811 4.08 2948125 12135043 461
2020-08-26 4.11 4.15 0.03 4.14 4.23 4.09 981363 4.15 309096 4.08 2820479 11717032 408
2020-08-25 4.17 4.11 -0.04 4.13 4.18 4.07 1137867 4.18 368842 4.08 1790376 7362625 271
2020-08-24 4.14 4.17 0.01 4.15 4.24 4.1 977528 4.18 546754 4.13 3202887 13346596 476
2020-08-23 3.99 4.14 0.19 4.18 4.21 4.02 554215 4.2 443551 4.13 4351226 17996835 660
2020-08-19 3.98 3.99 0.02 4 4.04 3.95 609197 4.02 318317 3.95 2887009 11512157 384
2020-08-18 4.07 3.98 -0.05 4.02 4.05 3.92 1049418 4.07 148121 3.93 2608232 10391447 415
2020-08-17 4.11 4.07 -0.09 4.02 4.18 3.95 1255626 4.04 118830 3.95 3769132 15330272 570
2020-08-16 4.07 4.11 0.06 4.13 4.15 4.08 1029940 4.15 192308 4.1 3692900 15163410 652
2020-08-13 4.06 4.07 0.01 4.07 4.11 4.02 634169 4.12 97460 4.04 2714803 11037523 469
2020-08-12 4.03 4.06 0.01 4.04 4.14 4 697582 4.12 120212 3.96 10351311 42021701 1333
2020-08-11 3.83 3.9 0.13 3.96 3.98 3.8 1004036 3.97 212245 3.89 7554021 29474155 828
2020-08-10 3.81 3.83 0.03 3.84 3.88 3.79 1091741 3.87 224894 3.8 2861392 10945074 384
2020-08-09 3.76 3.81 0.09 3.85 3.86 3.74 1190713 3.87 207591 3.8 3790413 14446049 551
2020-08-06 3.71 3.76 0.05 3.76 3.83 3.72 359763 3.79 225902 3.72 4003736 15073421 503
2020-08-05 3.7 3.71 0.03 3.73 3.75 3.66 542881 3.75 265745 3.68 2254124 8355886 330
2020-08-04 3.63 3.7 0.09 3.72 3.75 3.65 431975 3.75 214599 3.65 2963486 10959581 377
2020-07-29 3.55 3.63 0.13 3.68 3.68 3.55 235957 3.69 143166 3.65 4171714 15126006 600
2020-07-28 3.58 3.55 0 3.58 3.6 3.5 613621 3.59 228966 3.51 2361421 8375395 305
2020-07-27 3.6 3.58 -0.02 3.58 3.63 3.53 490334 3.65 119061 3.53 2636349 9425819 309
2020-07-26 3.5 3.6 0.14 3.64 3.67 3.52 368358 3.64 97861 3.56 4588693 16535482 576
2020-07-22 3.49 3.5 0.06 3.55 3.55 3.43 793871 3.56 44466 3.47 3127255 10951720 443
2020-07-21 3.44 3.49 0 3.44 3.56 3.42 830164 3.52 205590 3.44 2599458 9072961 332
2020-07-20 3.37 3.44 0.14 3.51 3.51 3.34 261310 3.54 172153 3.3 2519452 8678199 342
2020-07-19 3.44 3.37 -0.04 3.4 3.52 3.25 353767 3.47 138950 3.25 2865985 9647844 416
2020-07-16 3.51 3.44 -0.02 3.49 3.54 3.35 324721 3.5 39969 3.42 3159683 10873377 475
2020-07-15 3.71 3.51 -0.22 3.49 3.75 3.34 591742 3.4 21500 3.39 7524593 26374394 802
2020-07-14 3.81 3.71 -0.11 3.7 3.8 3.67 709000 3.74 357942 3.69 3531385 13106835 518
2020-07-13 3.76 3.81 0.02 3.78 3.87 3.74 569458 3.86 346631 3.76 5132582 19570162 568
2020-07-12 3.67 3.76 0.08 3.75 3.81 3.7 583661 3.81 327347 3.72 3013476 11330046 440
2020-07-09 3.83 3.67 -0.16 3.67 3.8 3.6 457237 3.75 271198 3.65 5399821 19810004 685
2020-07-08 3.81 3.83 -0.04 3.77 3.9 3.73 765954 3.85 310046 3.73 7448719 28560437 781
2020-07-07 3.88 3.81 0 3.88 3.9 3.77 721763 3.89 321877 3.81 5666493 21601521 604
2020-07-06 3.86 3.88 0 3.86 3.93 3.81 635718 3.89 286183 3.82 8501887 32953716 841
2020-07-05 3.63 3.73 0.14 3.77 3.78 3.68 579597 3.78 230455 3.72 4593691 17151473 705
2020-06-30 3.58 3.63 0.08 3.66 3.67 3.58 267407 3.67 172708 3.61 5269932 19110040 649
2020-06-29 3.61 3.58 -0.03 3.58 3.61 3.54 477184 3.62 247186 3.54 2553652 9137324 370
2020-06-28 3.67 3.61 -0.09 3.58 3.65 3.58 568478 3.68 213431 3.56 2892895 10440656 479
2020-06-25 3.73 3.67 -0.04 3.69 3.73 3.61 516778 3.69 128907 3.6 2993720 10988780 425
2020-06-24 3.59 3.73 0.15 3.74 3.8 3.61 586540 3.74 254135 3.71 7325415 27292609 895
2020-06-23 3.56 3.59 0.07 3.63 3.65 3.5 697573 3.65 160503 3.6 3523449 12651707 476
2020-06-22 3.61 3.56 -0.05 3.56 3.65 3.51 716979 3.61 139206 3.5 2862084 10176643 467
2020-06-21 3.73 3.61 -0.08 3.65 3.65 3.56 1287826 3.67 157040 3.58 3755091 13549730 566
2020-06-18 3.77 3.73 -0.11 3.66 3.83 3.66 772078 3.7 171978 3.64 4141810 15451107 597
2020-06-17 3.65 3.77 0.15 3.8 3.85 3.64 834827 3.83 321781 3.76 8762372 33018202 1075
2020-06-16 3.56 3.65 0.09 3.65 3.71 3.62 696903 3.68 157236 3.63 4604967 16826878 447
2020-06-15 3.57 3.56 0.05 3.62 3.64 3.41 426182 3.63 178392 3.57 2604492 9283482 423
2020-06-14 3.69 3.57 -0.05 3.64 3.66 3.51 728497 3.65 103836 3.51 4716191 16838138 651
2020-06-11 3.81 3.69 -0.13 3.68 3.79 3.63 875744 3.79 175638 3.62 4278665 15804538 564
2020-06-10 3.87 3.81 -0.1 3.77 3.86 3.76 1522728 3.81 179020 3.76 4692507 17870496 442
2020-06-09 4 3.87 -0.2 3.8 4.02 3.8 1291527 3.94 167414 3.8 8593107 33295567 704
2020-06-08 3.73 3.9 0.19 3.92 4 3.84 364301 3.95 392678 3.82 12291636 47916279 1103
2020-06-07 3.43 3.73 0.34 3.77 3.77 3.5 0 0 188397 3.77 12267339 45713007 977
2020-06-04 3.4 3.43 0.05 3.45 3.47 3.38 452790 3.47 141493 3.4 3539061 12151215 444
2020-06-03 3.42 3.4 -0.06 3.36 3.46 3.35 652276 3.41 151229 3.35 3166810 10751928 417
2020-06-02 3.33 3.42 0.09 3.42 3.46 3.35 513701 3.39 188841 3.38 6603834 22577021 692
2020-05-31 3.14 3.22 0.13 3.27 3.27 3.19 374764 3.28 251521 3.2 4670209 15053400 608
2020-05-17 3.25 3.25 0 3.25 3.33 3.19 455785 3.27 114771 3.17 2203035 7153276 401
2020-05-14 3.3 3.25 -0.04 3.26 3.31 3.22 398862 3.36 110780 3.21 943210 3067730 211
2020-05-13 3.4 3.3 -0.09 3.31 3.35 3.24 522088 3.38 144411 3.28 2567085 8458874 403
2020-05-12 3.23 3.4 0.21 3.44 3.45 3.34 434289 3.45 148523 3.36 3978760 13507933 465
2020-05-11 3.38 3.23 -0.08 3.3 3.3 3.16 624258 3.35 112575 3.25 3886962 12573164 558
2020-05-10 3.32 3.38 -0.07 3.25 3.5 3.23 562378 3.37 168028 3.38 4662738 15737657 615
2020-05-07 3.45 3.32 -0.12 3.33 3.43 3.27 281378 3.35 185369 3.27 2500891 8307628 450
2020-05-06 3.44 3.45 -0.01 3.43 3.5 3.41 440638 3.49 264994 3.41 1968531 6798539 326
2020-05-05 3.38 3.44 0.02 3.4 3.54 3.39 181715 3.52 263795 3.37 4083395 14055967 512
2020-05-04 3.49 3.38 -0.05 3.44 3.48 3.31 91979 3.55 138537 3.35 3519152 11911771 558
2020-05-03 3.76 3.49 -0.36 3.4 3.71 3.39 274694 3.69 0 0 5584183 19480207 873
2020-04-30 3.74 3.76 0.1 3.84 3.84 3.68 240365 3.88 123464 3.72 2930176 11023346 443
2020-04-29 3.83 3.74 -0.08 3.75 3.84 3.67 512298 3.76 151720 3.66 3934066 14731143 646
2020-04-28 3.72 3.83 0.04 3.76 3.91 3.75 222377 3.87 273401 3.75 5839050 22351235 748
2020-04-27 3.8 3.72 -0.05 3.75 3.83 3.65 254590 3.77 259157 3.7 5903867 21962849 670
2020-04-26 3.61 3.8 0.15 3.76 3.89 3.71 349813 3.79 235159 3.73 7197471 27324067 857
2020-04-23 3.33 3.61 0.31 3.64 3.66 3.43 1057 3.66 265043 3.61 11858571 42751704 1395
2020-04-22 3.4 3.33 -0.02 3.38 3.43 3.23 207654 3.47 284492 3.32 6086760 20280013 1019
2020-04-21 3.5 3.4 -0.15 3.35 3.5 3.33 317687 3.44 244830 3.32 4705532 15979229 714
2020-04-16 3.55 3.5 -0.05 3.5 3.58 3.42 223363 3.52 185563 3.46 5204345 18201574 705
2020-04-15 3.56 3.55 -0.04 3.52 3.65 3.45 224178 3.58 241520 3.65 8165037 29000048 1110
2020-04-14 3.29 3.41 0.14 3.43 3.47 3.3 253710 3.48 289939 3.41 6490191 22146798 792
2020-04-13 3.18 3.29 0.09 3.27 3.36 3.2 161387 3.35 296772 3.25 6109873 20079185 656
2020-04-12 3.18 3.18 0.02 3.2 3.23 3.13 171949 3.24 247324 3.14 4586965 14576675 313
2020-04-09 3.18 3.18 0.02 3.2 3.28 3.13 48850 3.24 158749 3.12 3549844 11302216 532
2020-04-08 3.11 3.18 0.03 3.14 3.24 3.13 169938 3.2 162421 3.13 3310157 10510391 494
2020-04-07 2.95 3.11 0.24 3.19 3.19 3.02 55110 3.2 363592 3.14 6923571 21550447 829
2020-04-06 2.88 2.95 0.11 2.99 3 2.9 294511 3.01 261645 2.92 4666470 13744062 405
2020-04-05 2.96 2.88 -0.09 2.87 2.97 2.85 302284 2.94 170465 2.83 1761485 5070205 286
2020-04-02 2.91 2.96 0.05 2.96 3.03 2.9 113839 2.98 178240 2.89 3801309 11237881 604
2020-04-01 3.03 2.91 -0.09 2.94 2.99 2.85 161851 2.95 139894 2.88 2925897 8515771 741
2020-03-31 2.95 3.03 0.08 3.03 3.07 2.98 209796 3.07 228168 2.97 2949115 8922002 364
2020-03-30 3 2.95 -0.05 2.95 3 2.9 110800 3 245750 2.92 3707088 10945158 580
2020-03-29 2.95 3 0.08 3.03 3.07 2.88 100870 3.05 198830 2.95 4477641 13422722 578
2020-03-26 2.81 2.95 0.17 2.98 3.04 2.81 15850 3.07 214097 2.97 7205356 21227471 845
2020-03-25 2.73 2.81 0.1 2.83 2.84 2.77 165230 2.85 180966 2.76 3459002 9717243 464
2020-03-24 2.76 2.73 -0.05 2.71 2.81 2.66 116365 2.8 107430 2.67 4383735 11988772 658
2020-03-23 2.67 2.76 0.03 2.7 2.85 2.66 71204 2.78 130978 2.68 6147362 16962941 817
2020-03-22 2.63 2.67 -0.02 2.61 2.78 2.6 93904 2.75 155698 2.6 6352258 16983704 861
2020-03-19 2.64 2.63 0.16 2.8 2.84 2.38 10775 2.85 97105 2.71 13922182 36584733 1401
2020-03-18 2.89 2.64 -0.28 2.61 2.97 2.61 83857 2.61 0 0 3269063 8645793 356
2020-03-17 3.17 2.89 -0.31 2.86 3.02 2.86 173450 2.86 0 0 9673786 27985500 633
2020-03-16 3.49 3.17 -0.34 3.15 3.4 3.15 65192 3.19 0 0 13215822 41935940 720
2020-03-15 3.86 3.49 -0.38 3.48 3.75 3.48 242388 3.48 0 0 1672208 5830307 214
2020-03-11 3.8 3.86 0.14 3.94 3.98 3.74 76777 3.98 30929 3.73 3072894 11853854 454
2020-03-10 4.13 3.8 -0.14 3.99 4 3.72 37392 3.99 13200 3.75 10644018 40490236 1133
2020-03-09 0 4.13 0 0 0 0 126192 4.29 2000 3.9 0 0 0
2020-03-08 0 4.24 0 0 0 0 141192 4.29 2000 3.9 0 0 0
2020-03-05 4.24 4.24 -4.24 0 0 0 141192 4.29 12000 4.04 0 0 0
2020-03-04 4.24 4.24 -4.24 0 0 0 185142 4.29 12000 4.04 0 0 0
2020-03-03 4.13 4.24 0.09 4.22 4.3 4.2 187142 4.29 20000 4.04 513859 2177006 63
2020-03-02 4.15 4.13 -0.07 4.08 4.28 3.95 146275 4.08 7000 3.9 3430800 14179127 586
2020-03-01 4.57 4.15 -0.4 4.17 4.49 4.12 298046 4.23 0 0 5914391 24561316 792
2020-02-27 4.55 4.57 0.01 4.56 4.7 4.49 293770 4.69 71500 4.49 2191163 10012244 457
2020-02-26 4.45 4.55 0.22 4.67 4.67 4.41 575835 4.68 205415 4.54 4408939 20043368 606
2020-02-12 4.59 4.54 -0.02 4.57 4.6 4.5 835075 4.59 230741 4.52 2102689 9536624 430
2020-02-11 4.61 4.59 -0.04 4.57 4.64 4.56 685701 4.61 306128 4.55 1637469 7519047 315
2020-02-10 4.6 4.61 0 4.6 4.68 4.54 649303 4.64 294730 4.58 2978676 13735084 561
2020-02-09 4.55 4.6 0.05 4.6 4.64 4.54 632240 4.62 281537 4.54 2723728 12518115 546
2020-02-06 4.55 4.55 -0.03 4.52 4.58 4.52 528669 4.59 243540 4.52 1736389 7899926 369
2020-01-16 4.98 4.89 -0.14 4.84 5.02 4.81 380824 4.96 130769 4.81 5504984 26903648 1192
2020-01-15 5.11 4.98 -0.16 4.95 5.08 4.93 395649 4.96 436693 4.93 4290153 21381247 1096
2020-01-14 5.32 5.11 -0.28 5.04 5.25 4.97 271448 5.08 275904 5.01 7065697 36127188 1529
2020-01-13 5.59 5.32 -0.41 5.18 5.73 5.08 820402 5.31 168065 5.16 17824351 94867097 2862
2019-12-12 5.09 5.02 -0.06 5.03 5.1 4.99 271197 5.06 186928 4.98 2200112 11038975 480
2019-12-11 5.23 5.09 -0.21 5.02 5.23 5 413641 5.06 114933 5.01 2772122 14096531 549
2019-12-10 5.22 5.23 0.01 5.23 5.27 5.19 419120 5.29 210591 5.2 1571569 8217563 304
2019-12-09 5.24 5.22 -0.01 5.23 5.3 5.19 488146 5.29 221774 5.19 1059001 5528500 225
2019-12-08 5.15 5.24 0.06 5.21 5.34 5.1 299799 5.25 166683 5.18 2683017 14070089 675
2019-12-05 5.16 5.15 -0.07 5.09 5.25 5.09 191278 5.26 119763 5.08 1869750 9627574 426
2019-12-04 5.02 5.16 0.12 5.14 5.22 5.08 249778 5.17 190401 5.13 1915705 9888328 417
2019-12-03 5.1 5.02 0.06 5.16 5.17 4.83 249340 5.2 134410 5.12 3802179 19079994 781
2019-12-02 5.31 5.1 -0.32 4.99 5.31 4.94 482646 5.09 44764 4.93 5033687 25654745 746
2019-12-01 5.44 5.31 -0.17 5.27 5.48 5.23 810156 5.3 99114 5.23 2422970 12862604 480
2019-11-28 5.45 5.44 -0.05 5.4 5.51 5.38 685580 5.5 111034 5.38 2151974 11696991 395
2019-11-27 5.51 5.45 -0.09 5.42 5.52 5.39 1437300 5.47 176944 5.39 1144418 6240764 267
2019-11-26 5.59 5.51 -0.17 5.42 5.58 5.42 1342480 5.56 100444 5.42 2576017 14187199 508
2019-11-25 5.59 5.59 -0.05 5.54 5.68 5.52 1476796 5.58 160632 5.51 4556808 25492495 735
2019-11-24 5.59 5.59 0.06 5.65 5.65 5.55 1308345 5.65 251017 5.56 1530382 8562411 280
2019-11-21 5.6 5.59 -0.05 5.55 5.65 5.54 1217508 5.67 200883 5.53 4279062 23939765 671
2019-11-20 5.6 5.6 -0.01 5.59 5.65 5.57 1504552 5.63 239141 5.57 2116735 11862676 442
2019-11-19 5.67 5.6 -0.09 5.58 5.67 5.57 1504006 5.67 211391 5.56 2146598 12031366 379
2019-11-18 5.75 5.67 -0.12 5.63 5.77 5.61 1389617 5.68 95373 5.6 3187830 18070681 539
2019-11-17 5.65 5.75 0.09 5.74 5.81 5.66 1271215 5.74 176553 5.68 5172399 29715916 1019
2019-11-14 5.58 5.65 0.11 5.69 5.71 5.57 1055560 5.7 206353 5.63 3893306 22014048 687
2019-11-13 5.53 5.58 0.1 5.63 5.63 5.53 1290294 5.64 181318 5.55 2225006 12424129 472
2019-11-12 5.58 5.53 -0.06 5.52 5.61 5.46 1229756 5.59 342780 5.5 2555820 14125781 571
2019-11-11 5.65 5.58 -0.12 5.53 5.69 5.51 1218262 5.62 246874 5.52 3081280 17198605 623
2019-11-07 5.59 5.65 0.02 5.61 5.7 5.6 1024486 5.69 101872 5.6 3839170 21674513 649
2019-11-06 5.59 5.59 0.02 5.61 5.65 5.48 1390329 5.64 108956 5.6 2591658 14474855 450
2019-11-05 5.57 5.59 0.03 5.6 5.66 5.52 1045698 5.61 106150 5.51 1909005 10670971 478
2019-11-04 5.67 5.57 -0.11 5.56 5.69 5.52 967368 5.63 142222 5.53 3374166 18808869 631
2019-11-03 5.65 5.67 0 5.65 5.73 5.64 1042545 5.71 153703 5.63 2211520 12545049 398
2019-10-31 5.7 5.65 -0.01 5.69 5.72 5.62 638149 5.75 83562 5.6 3028957 17123483 532
2019-10-30 5.71 5.7 -0.09 5.62 5.81 5.6 1203514 5.7 129923 5.59 5937776 33840623 960
2019-10-29 5.7 5.71 0.02 5.72 5.76 5.67 1043556 5.72 199434 5.68 2545988 14536541 475
2019-10-28 5.74 5.7 -0.07 5.67 5.8 5.67 1050107 5.73 237394 5.67 2866742 16345619 486
2019-10-27 5.61 5.74 0.14 5.75 5.82 5.65 1135872 5.79 204133 5.7 5522731 31725871 875
2019-10-24 5.46 5.61 0.17 5.63 5.66 5.5 711496 5.65 220539 5.59 3515916 19720137 612
2019-10-23 5.54 5.46 0 5.54 5.55 5.37 1156072 5.55 218585 5.46 3683406 20126589 564
2019-10-22 5.57 5.54 0 5.57 5.61 5.47 964471 5.57 211200 5.45 1782961 9874938 357
2019-10-21 5.63 5.57 -0.09 5.54 5.68 5.52 703375 5.59 236620 5.52 2056680 11449842 328
2019-10-20 5.56 5.63 0.11 5.67 5.7 5.57 603905 5.68 229425 5.52 2706731 15251991 551
2019-10-17 5.43 5.56 0.19 5.62 5.68 5.39 368187 5.68 347740 5.51 7967240 44326926 1188
2019-10-16 5.29 5.43 0.2 5.49 5.53 5.33 584152 5.5 251373 5.46 3152908 17134555 712
2019-10-15 5.32 5.29 -0.02 5.3 5.36 5.24 539826 5.35 448100 5.28 1921647 10171210 460
2019-10-14 5.37 5.32 -0.07 5.3 5.42 5.26 675200 5.38 236500 5.25 1782728 9490725 437
2019-10-13 5.36 5.37 0.01 5.37 5.45 5.32 695283 5.44 230655 5.32 1684672 9050710 381
2019-10-10 5.36 5.36 -0.03 5.33 5.45 5.31 592338 5.37 164186 5.32 2054457 11010097 463
2019-10-09 5.49 5.36 -0.09 5.4 5.46 5.24 587731 5.46 270836 5.32 3076179 16485916 696
2019-10-08 5.64 5.49 -0.27 5.37 5.65 5.35 634822 5.5 84850 5.33 4441900 24375678 857
2019-10-07 5.59 5.64 -0.01 5.58 5.73 5.5 435569 5.68 194850 5.56 16080213 90622300 850
2019-10-03 5.81 5.59 -0.21 5.6 5.68 5.45 192733 5.8 34140 5.52 5377866 30061335 1201
2019-10-02 6 5.81 -0.33 5.67 6.02 5.58 498519 5.8 58992 5.6 17442249 101398240 2533
2019-10-01 5.47 5.74 0.32 5.79 5.81 5.63 373931 5.82 137820 5.71 6241436 35840058 974
2019-09-30 5.35 5.47 0.3 5.65 5.65 5.28 200681 5.68 182899 5.51 6921509 37884973 1599
2019-09-29 5.1 5.35 0.28 5.38 5.5 5.22 129725 5.48 142480 5.31 6109122 32662423 1170
2019-09-26 5.01 5.1 0.16 5.17 5.2 5 199963 5.22 145689 5.03 3176301 16195028 574
2019-09-25 4.8 5.01 0.28 5.08 5.13 4.8 106377 5.16 154155 5 2673491 13387411 593
2019-09-24 5.05 4.8 -0.21 4.84 5.05 4.6 121835 4.98 51230 4.67 3531643 16969282 686
2019-09-22 5.8 5.34 -0.58 5.22 5.69 5.22 526053 5.22 0 0 3060056 16349961 489
2019-09-18 5.77 5.69 -0.12 5.65 5.8 5.6 614220 5.8 98085 5.6 1910176 10876084 402
2019-09-17 5.97 5.77 -0.17 5.8 6 5.55 890754 5.89 67980 5.55 4756666 27437476 821
2019-09-15 6.01 6.08 0.06 6.07 6.15 5.96 1025696 6.13 355420 6.01 3237431 19678766 633
2019-09-12 6.04 6.01 -0.06 5.98 6.16 5.91 818947 6.05 175810 5.92 3356951 20185575 545
2019-09-11 5.87 6.04 0.23 6.1 6.14 5.92 1013818 6.11 303952 6.02 7867700 47484460 1024
2019-09-10 5.8 5.87 0.13 5.93 5.93 5.75 1261532 5.93 297277 5.82 2230861 13100175 411
2019-09-09 5.85 5.8 -0.05 5.8 5.92 5.74 925339 5.8 229252 5.73 1493750 8670328 382
2019-09-08 5.67 5.85 0.23 5.9 5.92 5.72 842162 5.9 223555 5.86 5598571 32763683 924
2019-09-05 5.56 5.67 0.13 5.69 5.7 5.59 715559 5.72 418127 5.58 2917148 16531011 487
2019-08-25 5.63 5.56 -0.21 5.42 5.79 5.4 810227 5.54 128952 5.4 4469767 24838221 897
2019-08-22 5.64 5.63 -0.04 5.6 5.75 5.59 526214 5.65 155347 5.59 3944256 22221777 604
2019-08-21 5.7 5.64 -0.13 5.57 5.75 5.56 559932 5.7 202160 5.56 3179340 17937625 610
2019-08-20 5.49 5.7 0.22 5.71 5.79 5.55 375704 5.74 274360 5.63 5861204 33431602 1071
2019-08-19 5.45 5.49 0.06 5.51 5.55 5.4 531686 5.54 231713 5.46 4005066 22000819 850
2019-08-18 5.4 5.45 0.07 5.47 5.53 5.39 377332 5.48 215854 5.42 3394141 18505708 761
2019-08-15 5.6 5.4 -0.21 5.39 5.61 5.3 333017 5.45 183216 5.32 5010072 27029396 969
2019-08-15 5.6 5.4 -0.21 5.39 5.61 5.3 333017 5.45 183216 5.32 5010072 27029396 969
2019-08-15 5.6 5.4 -0.21 5.39 5.61 5.3 333017 5.45 183216 5.32 5010072 27029396 969
2019-08-08 5.26 5.45 0.21 5.47 5.53 5.32 77505 5.59 104653 5.43 5523381 30081993 856
2019-08-08 5.26 5.45 0.21 5.47 5.53 5.32 77505 5.59 104653 5.43 5523381 30081993 856
2019-08-08 5.26 5.45 0.21 5.47 5.53 5.32 77505 5.59 104653 5.43 5523381 30081993 856
2019-08-08 5.26 5.45 0.21 5.47 5.53 5.32 77505 5.59 104653 5.43 5523381 30081993 856
2019-08-08 5.26 5.45 0.21 5.47 5.53 5.32 77505 5.59 104653 5.43 5523381 30081993 856
2019-08-08 5.26 5.45 0.21 5.47 5.53 5.32 77505 5.59 104653 5.43 5523381 30081993 856
2019-08-08 5.26 5.45 0.21 5.47 5.53 5.32 77505 5.59 104653 5.43 5523381 30081993 856
2019-08-08 5.26 5.45 0.21 5.47 5.53 5.32 77505 5.59 104653 5.43 5523381 30081993 856
2019-08-08 5.26 5.45 0.21 5.47 5.53 5.32 77505 5.59 104653 5.43 5523381 30081993 856
2019-08-08 5.26 5.45 0.21 5.47 5.53 5.32 77505 5.59 104653 5.43 5523381 30081993 856
2019-08-08 5.26 5.45 0.21 5.47 5.53 5.32 77505 5.59 104653 5.43 5523381 30081993 856
2019-08-08 5.26 5.45 0.21 5.47 5.53 5.32 77505 5.59 104653 5.43 5523381 30081993 856
2019-08-07 5.14 5.26 0.16 5.3 5.32 5.17 207250 5.33 84635 5.27 2551215 13416024 522
2019-08-06 5.11 5.14 0.05 5.16 5.2 5.08 162277 5.2 80150 5.09 1163607 5983150 251
2019-08-05 5.12 5.11 -0.04 5.08 5.16 5.06 147517 5.13 73850 5.1 1856449 9488854 358
2019-08-04 5.13 5.12 -0.05 5.08 5.25 5.07 237357 5.08 199327 5.07 1448896 7423001 404
2019-08-01 5.08 5.13 0.15 5.23 5.27 5.03 47090 5.16 35850 5.07 2111545 10831663 549
2019-08-01 5.08 5.13 0.15 5.23 5.27 5.03 47090 5.16 35850 5.07 2111545 10831663 549
2019-08-01 5.08 5.13 0.15 5.23 5.27 5.03 47090 5.16 35850 5.07 2111545 10831663 549
2019-07-25 5.75 5.62 -0.1 5.65 5.7 5.55 248821 5.85 222490 5.52 1584421 8899104 350
2019-07-24 5.79 5.75 -0.17 5.62 5.83 5.62 278017 5.77 26153 5.62 923207 5311212 325
2019-07-22 5.79 5.79 -0.02 5.77 5.88 5.76 279267 5.86 90632 5.75 975592 5652120 248
2019-07-21 5.84 5.79 -0.08 5.76 5.81 5.76 236821 5.93 75921 5.75 344189 1993412 130
2019-07-18 5.8 5.84 0.04 5.84 5.9 5.8 205852 5.94 66936 5.81 771621 4509498 208
2019-07-18 5.8 5.84 0.04 5.84 5.9 5.8 205852 5.94 66936 5.81 771621 4509498 208
2019-07-18 5.8 5.84 0.04 5.84 5.9 5.8 205852 5.94 66936 5.81 771621 4509498 208
2019-06-27 6.31 6.33 -0.01 6.3 6.43 6.26 249492 6.47 35359 6.29 3097626 19621653 562
2019-06-27 6.31 6.33 -0.01 6.3 6.43 6.26 249492 6.47 35359 6.29 3097626 19621653 562
2019-06-24 6.35 6.25 -0.2 6.15 6.41 6.13 460579 6.27 46201 6.13 1194507 7463986 301
2019-06-23 6.36 6.35 -0.03 6.33 6.43 6.3 371552 6.42 100761 6.3 575163 3651785 205
2019-06-20 6.52 6.36 -0.17 6.35 6.5 6.29 371250 6.59 84811 6.32 1243586 7907579 293
2019-06-20 6.52 6.36 -0.17 6.35 6.5 6.29 371250 6.59 84811 6.32 1243586 7907579 293
2019-06-20 6.52 6.36 -0.17 6.35 6.5 6.29 371250 6.59 84811 6.32 1243586 7907579 293
2019-06-13 6.34 6.44 0.09 6.43 6.51 6.35 240202 6.53 134049 6.4 2276860 14672178 449
2019-06-12 6.44 6.34 -0.12 6.32 6.4 6.28 231392 6.4 116449 6.3 755955 4793648 210
2019-06-11 6.61 6.44 -0.25 6.36 6.7 6.35 191630 6.49 109381 6.32 2820414 18159598 584
2019-06-10 6.49 6.61 0.14 6.63 6.7 6.5 133142 6.75 75350 6.52 2762954 18275502 676
2019-06-09 6.36 6.49 0.07 6.43 6.59 6.41 94141 6.64 70950 6.4 2174983 14119960 518
2019-06-03 6.37 6.36 0.03 6.4 6.4 6.25 105910 6.45 61787 6.35 526853 3348861 194
2019-06-02 6.48 6.37 -0.08 6.4 6.4 6.32 91110 6.62 35150 6.25 53200 339011 21
2019-05-30 6.61 6.48 -0.15 6.46 6.62 6.33 90360 6.7 27150 6.36 1103478 7154729 200
2019-05-23 6.21 6.25 0.09 6.3 6.34 6.16 13421 6.35 53440 6.19 466870 2916047 170
2019-05-22 6.05 6.21 0.23 6.28 6.28 6.15 55894 6.28 71418 5.94 534262 3316253 161
2019-05-21 5.8 6.05 0.41 6.21 6.24 5.8 20121 6.3 20778 5.73 1513344 9150733 300
2019-05-20 6.11 5.8 -0.41 5.7 6.12 5.7 59480 5.93 26068 5.68 2322722 13482895 457
2019-05-19 6.2 6.11 -0.03 6.17 6.28 6.07 60580 6.34 71860 6.08 201900 1233762 63
2019-05-16 6.39 6.2 -0.13 6.26 6.31 6.05 58800 6.35 39350 6.21 670660 4155072 221
2019-05-15 6.61 6.39 -0.33 6.28 6.53 6.25 112191 6.47 14125 6.15 213647 1364521 81
2019-05-14 6.67 6.61 -0.14 6.53 6.76 6.52 124604 6.72 63426 6.51 351874 2327030 119
2019-05-13 6.71 6.67 0 6.71 6.75 6.56 103395 6.85 68274 6.62 224257 1494692 82
2019-05-12 6.69 6.71 0.02 6.71 6.85 6.7 101804 6.85 65426 6.71 377350 2532486 79
2019-05-09 6.76 6.69 0.09 6.85 6.88 6.5 90004 6.89 49826 6.51 1428795 9560855 158
2019-05-06 7.32 7.09 -0.24 7.08 7.2 7.01 162365 7.2 79350 7 1081524 7663917 198
2019-05-05 7.42 7.32 -0.05 7.37 7.48 7.24 224245 7.45 71500 7.2 372987 2730208 99
2019-05-02 7.39 7.42 0.02 7.41 7.49 7.34 387823 7.47 116880 7.34 570556 4235324 143
2019-04-30 7.35 7.39 0 7.35 7.47 7.33 403014 7.47 84546 7.3 190700 1409816 54
2019-04-24 7.42 7.35 -0.11 7.31 7.46 7.3 579408 7.5 144668 7.26 607212 4464479 108
2019-04-23 7.53 7.42 -0.16 7.37 7.51 7.37 607083 7.44 177832 7.35 713193 5293164 188
2019-04-22 7.49 7.53 0.09 7.58 7.58 7.47 585713 7.59 184380 7.35 851945 6417221 199
2019-04-21 7.5 7.49 0 7.5 7.53 7.45 569825 7.56 201383 7.35 398299 2984008 141
2019-04-18 7.31 7.5 0.21 7.52 7.6 7.34 478933 7.55 186883 7.37 14059142 105389434 543
2019-04-17 7.38 7.31 -0.07 7.31 7.4 7.18 619453 7.4 154738 7.22 1182371 8639436 245
2019-04-16 7.31 7.38 -0.1 7.21 7.51 7.17 582003 7.36 156248 7.2 1586083 11708699 365
2019-04-15 7.34 7.31 -0.01 7.33 7.43 7.25 525439 7.46 145432 7.33 750813 5491237 160
2019-04-14 7.43 7.34 -0.13 7.3 7.5 7.3 908552 7.46 129090 7.3 443510 3256078 128
2019-04-11 7.51 7.43 -0.17 7.34 7.61 7.3 484587 7.59 113780 7.28 1448062 10763535 272
2019-04-10 7.28 7.51 0.23 7.51 7.65 7.33 709572 7.58 170179 7.45 7989231 60036738 1353
2019-04-03 7.16 7.07 -0.08 7.08 7.16 6.96 517613 7.15 79050 7.03 772665 5460317 185
2019-04-02 7.06 7.16 0.04 7.1 7.25 7.1 501232 7.18 80788 7.03 1447979 10368329 386
2019-04-01 7.03 7.06 0.01 7.04 7.11 7 316781 7.12 67050 7.03 740605 5228413 160
2019-03-27 6.94 6.98 -0.08 6.86 7.1 6.83 248681 6.93 43150 6.82 490558 3426014 170
2019-03-26 7.06 6.94 -0.1 6.96 7.09 6.8 219260 7.07 64800 6.96 1894763 13158718 452
2019-03-25 7.21 7.06 -0.19 7.02 7.2 6.99 198370 7.19 53116 7 1339350 9459311 329
2019-03-24 7.16 7.21 0 7.16 7.33 7.13 156971 7.27 83216 7.11 879528 6345788 280
2019-03-21 7.07 7.16 0.13 7.2 7.22 7.06 157911 7.27 82487 7.14 1369765 9810401 213
2019-03-20 7.12 7.07 -0.09 7.03 7.18 7 236140 7.13 80896 6.98 955132 6756787 255
2019-03-19 7.38 7.12 -0.3 7.08 7.31 7 655142 7.17 77780 7.05 2791678 19884430 429
2019-03-14 7.51 7.52 -0.08 7.43 7.62 7.41 457071 7.62 237626 7.38 2546441 19138887 502
2019-03-11 7.31 7.48 0.15 7.46 7.57 7.34 642875 7.55 222753 7.39 3542025 26502471 561
2019-03-10 7.36 7.31 0.01 7.37 7.39 7.28 634550 7.38 223532 7.31 1268216 9276325 286
2019-02-27 7.47 7.29 -0.19 7.28 7.4 7.23 709714 7.39 177551 7.24 825597 6019192 212
2019-02-25 7.29 7.45 0.21 7.5 7.52 7.24 720377 7.53 220424 7.43 2310729 17203734 428
2019-02-17 7.24 7.29 0.01 7.25 7.47 7.23 520552 7.37 163173 7.25 3943712 28768541 843
2019-02-14 7.29 7.24 -0.09 7.2 7.39 7.12 736914 7.39 171305 7.14 4281019 30975544 1030
2019-01-10 6.48 6.43 -0.08 6.4 6.5 6.35 465190 6.51 141500 6.37 2388888 15368321 516
2018-12-30 6.06 6.01 -0.05 6.01 6.09 5.97 284747 6.1 275330 6 822190 4945307 228
2018-12-27 5.98 6.06 0.05 6.03 6.15 5.99 289324 6.13 228590 6 2468696 14951983 545
2018-12-26 5.86 5.98 0.08 5.94 6.03 5.9 289030 6.01 246905 5.92 1776355 10621526 563
2018-12-25 5.93 5.86 -0.07 5.86 5.91 5.76 269165 5.9 185657 5.81 2840853 16635381 778
2018-12-24 6.05 5.93 -0.1 5.95 6 5.83 287090 6 149407 5.88 2293812 13612063 693
2018-11-14 6.85 6.5 -0.51 6.34 6.77 6.33 279082 6.7 108081 6.32 4195889 27294216 976
2018-11-13 6.98 6.85 -0.24 6.74 7.12 6.62 312005 6.99 42957 6.6 4407246 30190635 915
2018-11-12 6.86 6.98 0.23 7.09 7.09 6.8 257208 7.1 113399 6.9 3707423 25891017 600
2018-11-11 7.06 6.86 -0.29 6.77 7.04 6.75 210015 6.9 100455 6.76 1209731 8296373 308
2018-11-01 6.76 6.73 0.04 6.8 6.82 6.6 163637 6.84 47917 6.61 2845692 19162880 465
2018-10-31 6.71 6.76 -0.16 6.55 6.92 6.55 222978 6.79 69447 6.52 4225205 28542915 635
2018-10-30 6.63 6.71 -0.03 6.6 6.81 6.58 194041 6.77 82082 6.52 3344029 22450337 534
2018-10-29 6.34 6.63 0.36 6.7 6.75 6.45 278014 6.77 114880 6.65 3812198 25287530 778
2018-10-28 6.05 6.34 0.41 6.46 6.46 6.12 59694 6.47 131178 6.26 2491225 15796943 405
2018-10-25 6.04 6.05 0.16 6.2 6.28 5.74 119614 6.3 131633 6.08 2701196 16335193 471
2018-10-24 6.15 6.04 -0.17 5.98 6.2 5.87 341552 6.11 118918 5.86 2410102 14560969 437
2018-10-23 5.95 6.15 0.13 6.08 6.3 6 250879 6.13 273744 6.07 4477870 27546259 700
2018-10-22 5.75 5.95 0.42 6.17 6.17 5.75 188062 6.18 123240 6.01 2400428 14276532 560
2018-10-21 5.84 5.75 -0.08 5.76 5.8 5.6 310839 5.86 123431 5.72 352485 2028432 123
2018-10-18 5.82 5.84 0.01 5.83 5.91 5.7 282024 5.86 84082 5.7 2127770 12417150 401
2018-10-17 5.8 5.82 -0.06 5.74 5.96 5.71 270077 5.92 143947 5.71 1152135 6702944 304
2018-10-16 5.7 5.8 0.11 5.81 5.86 5.72 223463 5.89 189930 5.78 1143620 6631680 304
2018-10-15 5.75 5.7 -0.11 5.64 5.84 5.5 181575 5.83 135723 5.61 1240329 7066954 313
2018-10-14 5.61 5.75 0.15 5.76 5.84 5.66 156712 5.9 72182 5.72 1075531 6189282 294
2018-10-11 5.88 5.61 -0.13 5.75 5.75 5.4 157147 5.88 66377 5.52 1687697 9460643 371
2018-10-10 5.75 5.88 0.08 5.83 5.96 5.8 186766 6 96250 5.81 1094004 6432117 324
2018-10-09 5.88 5.75 0.12 6 6 5.6 108122 6 29254 5.54 2193995 12604949 495
2018-10-08 6.3 5.88 -0.56 5.74 6.26 5.67 259265 5.97 41000 5.71 4204704 24714896 809
2018-10-02 6.01 6.06 0.17 6.18 6.18 5.94 387500 6.18 256798 6.05 1771424 10742418 411
2018-10-01 6.17 6.01 -0.17 6 6.16 5.95 257295 6.1 110960 5.96 1012841 6086365 327
2018-09-30 6.09 6.17 0.02 6.11 6.33 6.05 306273 6.16 195416 6.03 2462891 15200142 580
2018-09-13 6.47 6.39 -0.03 6.44 6.47 6.31 259235 6.55 155138 6.34 1499226 9574069 290
2018-09-12 6.48 6.47 -0.14 6.34 6.62 6.34 431159 6.44 171113 6.34 1573048 10176923 334
2018-09-10 6.72 6.48 -0.27 6.45 6.63 6.38 497812 6.55 115566 6.44 1593497 10329219 332
2018-09-09 6.78 6.72 -0.18 6.6 6.87 6.6 442667 6.79 72900 6.58 1539713 10354237 282
2018-09-06 6.8 6.78 -0.04 6.76 6.83 6.7 439240 6.84 117005 6.75 1198948 8126058 276
2018-09-05 7.02 6.8 -0.31 6.71 7.01 6.66 385320 6.84 160055 6.7 3512905 23871119 910
2018-09-04 6.59 7.02 0.41 7 7.16 6.9 97522 7.1 137237 6.87 2969808 20843824 726
2018-09-03 6.2 6.59 0.62 6.82 6.82 6.12 0 0 140030 6.82 4522478 29795068 821
2018-09-02 6.82 6.53 -0.17 6.65 6.85 6.36 151737 6.75 87590 6.53 3355087 21913908 889
2018-08-30 6.83 6.82 -0.07 6.76 6.95 6.72 141893 6.88 44022 6.73 1166103 7949046 296
2018-08-29 6.63 6.83 0.27 6.9 7 6.61 170681 6.9 126902 6.76 4159595 28414774 784
2018-08-28 6.54 6.63 0.1 6.64 6.7 6.55 337284 6.7 114945 6.54 1720119 11395077 404
2018-08-27 6.49 6.54 0.06 6.55 6.68 6.37 213763 6.64 179458 6.52 1556605 10185747 409
2018-08-26 6.35 6.49 0.14 6.49 6.56 6.3 129525 6.5 129510 6.36 1219381 7916705 395
2018-08-19 6.45 6.35 0.03 6.48 6.48 6.2 62224 6.59 62750 6.25 1122888 7126626 387
2018-08-15 6.99 6.67 -0.45 6.54 7.05 6.45 171483 6.7 160798 6.54 3026464 20180871 990
2018-08-12 7.39 7.35 -0.08 7.31 7.45 7.28 539575 7.42 195294 7.3 1146007 8426175 296
2018-08-02 7.79 7.74 -0.18 7.61 7.91 7.6 261858 7.87 54748 7.55 3216442 24901760 646
2018-08-01 7.85 7.79 -0.15 7.7 7.97 7.68 298733 7.8 186548 7.67 1516607 11821379 334
2018-07-31 7.66 7.85 0.16 7.82 7.91 7.7 162862 7.94 197445 7.73 1230747 9660617 361
2018-07-30 7.8 7.66 -0.19 7.61 7.8 7.6 235661 7.85 191084 7.61 714201 5467297 210
2018-07-29 7.85 7.8 -0.15 7.7 7.99 7.69 277648 7.9 96715 7.65 801227 6247994 234
2018-07-24 8.06 8.12 0 8.06 8.26 8.03 513828 8.19 93237 8.06 1793618 14562513 352
2018-07-15 8.58 8.68 -0.04 8.54 8.87 8.47 430900 8.59 188437 8.51 4731762 41071685 963
2018-07-12 8.34 8.58 0.24 8.58 8.72 8.38 389904 8.67 148655 8.7 7275238 62423431 1444
2018-07-09 8.47 8.19 -0.24 8.23 8.3 7.94 283890 8.39 72445 8.2 3668470 30043377 720
2018-07-08 8.52 8.47 -0.35 8.17 8.91 8.06 243336 8.4 178622 8.73 6255909 53001498 1090
2018-07-05 8.12 8.52 0.71 8.83 8.9 8.04 35792 8.88 181844 8.55 6806185 57962022 1123
2018-07-03 8.2 8.26 0 8.2 8.4 8.15 269657 8.3 132396 8.13 2666880 22015256 474
2018-07-02 8.13 8.2 0.05 8.18 8.32 8.12 174345 8.34 122124 8.12 852719 6994812 216
2018-06-28 8.03 8.13 0.15 8.18 8.23 8.01 183184 8.22 99161 8 967744 7863942 280
2018-06-27 8.05 8.03 0.13 8.18 8.18 7.89 266767 8.19 280046 7.99 991073 7960875 316
2018-06-26 8.3 8.05 -0.3 8 8.2 7.93 365606 8.18 226875 7.99 1010296 8128105 222
2018-06-25 8.51 8.3 -0.27 8.24 8.55 8.1 546252 8.25 69975 8.08 1248774 10370138 328
2018-06-21 8.44 8.51 0.14 8.58 8.65 8.4 300178 8.6 174094 8.43 1522649 12962799 431
2018-06-20 8.2 8.44 0.22 8.42 8.6 8.36 218999 8.5 137526 8.32 1795909 15152420 523
2018-06-19 7.79 8.2 0.77 8.56 8.56 7.63 0 0 177265 8.38 3833847 31437024 854
2018-06-14 7.64 7.79 0.25 7.89 7.96 7.58 51974 7.96 120438 7.51 1707516 13299557 351
2018-06-13 7.49 7.64 0.14 7.63 7.71 7.5 142679 7.72 153600 7.62 958797 7324727 256
2018-05-31 8.25 8.04 -0.13 8.12 8.27 7.92 433167 8.19 106033 8.04 1097656 8827670 328
2018-05-30 8.46 8.25 -0.28 8.18 8.43 8.1 674267 8.2 126162 8.07 1339924 11052253 399
2018-05-29 8.46 8.46 0 8.46 8.6 8.39 654726 8.49 260589 8.36 841084 7113817 249
2018-05-28 8.41 8.46 0 8.41 8.54 8.41 655225 8.5 198556 8.36 534120 4521319 148
2018-05-23 8.54 8.64 0.06 8.6 8.74 8.53 649230 8.7 313830 8.53 1493063 12906943 400
2018-05-22 8.33 8.54 0.35 8.68 8.69 8.35 486246 8.7 383570 8.53 3983727 34027717 1098
2018-05-21 8.06 8.33 0.31 8.37 8.4 8.2 312479 8.39 285879 8.28 2686839 22377315 761
2018-05-20 7.96 8.06 0.24 8.2 8.2 7.92 173280 8.2 228143 8.03 3868360 31165609 863
2018-05-17 8.2 7.96 -0.29 7.91 8.28 7.82 542337 8 284152 7.85 2856530 22733821 719
2018-05-16 8.25 8.2 -0.1 8.15 8.3 8.14 507678 8.29 266786 8.14 1514954 12421768 369
2018-05-15 8.21 8.25 0 8.21 8.38 8.18 489958 8.35 295556 8.19 2446585 20187450 572
2018-05-14 8.28 8.21 -0.13 8.15 8.35 8.13 588929 8.29 250804 8.14 1626422 13349483 502
2018-05-13 8.27 8.28 0.07 8.34 8.4 8.15 458839 8.4 294893 8.16 1191157 9858074 434
2018-04-30 8.82 8.59 -0.31 8.51 8.86 8.48 929359 8.57 154756 8.48 4259898 36599495 1087
2018-04-29 8.86 8.82 -0.06 8.8 8.96 8.72 936409 8.85 336286 8.72 2308794 20368003 671
2018-04-26 8.8 8.86 0.02 8.82 8.97 8.77 721052 8.9 445947 8.81 2640653 23384798 744
2018-03-18 8.54 8.96 0.37 8.91 9.15 8.57 684355 9.12 213801 8.9 12717959 113937317 1575
2018-03-15 8.59 8.54 -0.09 8.5 8.68 8.42 988949 8.65 173380 8.44 1383801 11811358 449
2018-03-14 8.83 8.59 -0.37 8.46 8.78 8.44 1076239 8.65 227303 8.45 1522349 13070997 464
2018-03-13 8.58 8.83 0.12 8.7 9.08 8.65 950662 8.74 266918 8.59 3389292 29928023 869
2018-03-12 8.1 8.58 0.81 8.91 8.91 8.13 0 0 337208 8.82 11917729 102249095 2128
2018-03-11 8.05 8.1 0.06 8.11 8.16 8.05 832256 8.16 186649 8.02 670689 5429310 183
2018-03-08 8.18 8.05 -0.17 8.01 8.15 8 766617 8.19 171574 7.99 813850 6550933 306
2018-03-07 8.16 8.18 -0.1 8.06 8.3 8.06 901669 8.2 238117 8.05 1803734 14756791 481
2018-03-06 8.06 8.16 0.17 8.23 8.25 8.05 613030 8.25 242123 8.12 2830107 23099874 670
2018-03-05 7.92 8.06 0.14 8.06 8.16 7.9 604002 8.12 207904 8 2175184 17532824 661
2018-03-04 7.92 7.92 0.01 7.93 7.99 7.88 453029 7.96 261978 7.87 560656 4440248 182
2018-03-01 8 7.92 -0.1 7.9 8 7.88 416107 8.01 195669 7.89 542532 4295142 184
2018-02-28 7.94 8 0 7.94 8.09 7.9 401447 8.08 236695 7.93 2269215 18147693 623
2018-02-27 7.93 7.95 -0.05 7.88 8.04 7.87 1505118 7.9 903076 7.88 1189495 9456725 321
2018-02-26 7.94 7.93 -0.08 7.86 8 7.85 397935 7.97 198714 7.82 1121740 8889911 364
2018-02-25 7.89 7.94 0.02 7.91 8.05 7.87 384891 8.07 120454 7.89 1374241 10913054 354
2018-02-22 7.93 7.89 -0.02 7.91 8 7.84 315835 7.96 107120 7.82 911264 7192508 258
2018-02-21 8.03 7.93 -0.16 7.87 8.07 7.82 399505 8.05 87375 7.87 696206 5521864 271
2018-02-20 8.16 8.03 -0.24 7.92 8.17 7.92 491502 8.15 71079 7.91 1281285 10294306 358
2018-02-19 8.21 8.16 -0.11 8.1 8.29 8.05 391811 8.19 77189 8.05 1461279 11919547 339
2018-02-18 8.15 8.21 -0.01 8.14 8.31 8.13 303884 8.2 82219 8.11 2415894 19843431 544
2018-02-15 7.95 8.15 0.14 8.09 8.24 8.05 182198 8.15 112721 8.07 1956189 15933694 495
2018-02-14 7.83 7.95 0.08 7.91 8.09 7.74 245838 8.08 135971 7.88 1584099 12586750 425
2018-02-13 8.01 7.83 -0.29 7.72 8.01 7.71 251478 7.91 108347 7.71 966530 7566581 276
2018-02-12 7.97 8.01 -0.14 7.83 8.12 7.82 247004 8.04 117128 7.86 1847032 14793127 480
2018-02-11 8.05 7.97 -0.19 7.86 8.11 7.85 184369 8.09 161102 7.86 1499906 11955494 372
2018-02-08 8.13 8.05 -0.19 7.94 8.18 7.94 168547 8.15 113752 7.92 1025861 8259704 313
2018-02-07 7.93 8.13 0.13 8.06 8.22 8.03 194251 8.15 108087 8.16 2314482 18819552 584
2018-02-06 7.65 7.93 0.31 7.96 8.14 7.65 29000 8.22 127081 7.81 3679050 29169905 738
2018-02-05 8.31 8.26 -0.11 8.2 8.35 8.19 311509 8.39 137746 8.19 1452192 11993931 376
2018-02-04 8.59 8.31 -0.35 8.24 8.47 8.21 704702 8.4 100384 8.24 3492209 29017325 883
2018-02-01 8.67 8.59 -0.12 8.55 8.7 8.53 784481 8.79 76730 8.52 1192695 10245263 288
2018-01-31 8.88 8.67 -0.18 8.7 8.9 8.52 907305 8.78 96228 8.55 1897795 16460770 441
2018-01-30 8.8 8.88 -0.04 8.76 9 8.76 1323281 8.78 146463 8.75 2891567 25691534 554
2018-01-29 8.81 8.8 -0.06 8.75 8.9 8.74 1353733 8.76 163263 8.72 2715981 23890487 465
2018-01-28 8.88 8.81 -0.11 8.77 8.98 8.75 1275000 8.95 143961 8.74 1490001 13125035 414
2018-01-24 9.08 8.88 -0.21 8.87 9 8.8 1101985 9 139494 8.81 2578297 22897101 539
2018-01-23 8.97 9.08 -0.02 8.95 9.16 8.94 1202904 9.09 204446 8.92 3999868 36323738 641
2018-01-22 9.11 8.97 -0.1 9.01 9.15 8.85 938566 9.1 170380 8.85 4151562 37236853 812
2018-01-21 9.18 9.11 -0.22 8.96 9.22 8.96 961797 9.19 245838 8.94 5091149 46399895 737
2018-01-18 8.94 9.18 0.18 9.12 9.32 9.07 714553 9.15 578013 9.07 7333798 67301417 1492
2018-01-17 8.65 8.94 0.46 9.11 9.14 8.7 921656 9.14 803474 9.05 8409085 75214114 1840
2018-01-16 8.74 8.65 -0.09 8.65 8.76 8.55 701808 8.7 641686 8.59 1377494 11912479 362
2018-01-15 8.67 8.74 -0.02 8.65 8.85 8.62 697128 8.72 748346 8.63 3876021 33862876 935
2018-01-14 8.55 8.67 0.14 8.69 8.78 8.56 737444 8.77 751454 8.63 3612166 31328180 978
2018-01-11 8.43 8.55 0.13 8.56 8.61 8.46 758727 8.59 708553 8.47 2325967 19884504 610
2018-01-10 8.43 8.43 0.03 8.46 8.55 8.35 753960 8.47 590529 8.36 1387178 11687816 461
2018-01-09 8.38 8.43 0.01 8.39 8.57 8.37 719572 8.5 406858 8.37 1569783 13232414 428
2018-01-08 8.57 8.38 -0.17 8.4 8.55 8.29 556530 8.5 341661 8.33 2427470 20344758 745
2018-01-04 8.57 8.57 -0.09 8.48 8.73 8.41 477991 8.65 342020 8.4 3199805 27413536 835
2018-01-03 8.29 8.57 0.24 8.53 8.7 8.34 745116 8.57 432827 8.51 5107419 43795943 1424
2018-01-02 8.24 8.29 0.02 8.26 8.36 8.23 422581 8.36 343890 8.22 767303 6361169 238
2017-12-31 8.27 8.24 -0.04 8.23 8.3 8.2 354165 8.3 123834 8.15 865283 7127499 250
2017-12-28 8.25 8.27 0.02 8.27 8.34 8.21 595420 8.35 200134 8.21 1034606 8557600 296
2017-12-27 8.34 8.25 -0.12 8.22 8.33 8.2 850092 8.33 276864 8.18 1270976 10488620 382
2017-12-26 8.36 8.34 -0.13 8.23 8.41 8.22 982945 8.39 241864 8.22 1214012 10121432 322
2017-12-25 8.32 8.36 -0.01 8.31 8.42 8.3 1027793 8.42 334920 8.24 742778 6206523 263
2017-12-19 8.55 8.5 -0.14 8.41 8.63 8.41 1004532 8.52 240865 8.4 2146031 18235024 596
2017-12-18 8.45 8.55 0.1 8.55 8.63 8.45 958942 8.59 264987 8.48 1582234 13520433 472
2017-12-17 8.45 8.45 0 8.45 8.56 8.4 947636 8.59 258551 8.4 1335052 11287224 354
2017-12-14 8.54 8.45 -0.11 8.43 8.58 8.39 791860 8.64 238616 8.42 1733554 14655867 404
2017-12-13 8.65 8.54 -0.15 8.5 8.7 8.46 880893 8.64 307981 8.48 1897406 16213302 538
2017-12-12 8.47 8.65 0.14 8.61 8.77 8.51 745885 8.73 237715 8.56 4382014 37920362 1243
2017-12-11 8.42 8.47 0.09 8.51 8.55 8.4 735109 8.58 239940 8.43 1739896 14729183 550
2017-12-10 8.42 8.42 -0.05 8.37 8.5 8.35 644194 8.49 192760 8.36 992013 8352405 371
2017-12-07 8.5 8.42 -0.1 8.4 8.58 8.3 616241 8.49 156310 8.31 3082172 25946090 1154
2017-12-06 8.69 8.5 -0.22 8.47 8.72 8.33 753567 8.56 162609 8.32 2171573 18456899 518
2017-12-05 8.78 8.69 -0.18 8.6 8.83 8.58 690237 8.79 213174 8.56 1760907 15300334 472
2017-12-04 8.59 8.78 0.14 8.73 8.9 8.59 528456 8.89 210534 8.71 6493910 57002386 1515
2017-12-03 8.56 8.59 -0.03 8.53 8.67 8.52 375343 8.59 185300 8.5 2086577 17921744 481
2017-11-29 8.59 8.56 -0.16 8.43 8.7 8.42 182989 8.68 140360 8.36 3505958 30021031 767
2017-11-27 8.48 8.42 0.01 8.49 8.53 8.37 277926 8.55 316331 8.4 1766922 14881341 449
2017-11-26 8.48 8.48 -0.05 8.43 8.53 8.4 272366 8.54 279733 8.42 1183234 10037817 303
2017-11-23 8.32 8.48 0.21 8.53 8.55 8.35 206248 8.56 359565 8.45 2124425 18012082 557
2017-11-22 8.28 8.32 0.12 8.4 8.4 8.21 272696 8.43 523657 8.28 1252600 10418911 330
2017-11-21 8.27 8.28 -0.07 8.2 8.44 8.2 232484 8.31 390137 8.2 1388899 11496455 376
2017-11-20 8.32 8.27 -0.05 8.27 8.4 8.16 234513 8.42 327847 8.21 990284 8192420 298
2017-11-19 8.43 8.32 -0.18 8.25 8.45 8.2 340084 8.42 291285 8.17 694497 5777012 230
2017-11-16 8.66 8.43 -0.33 8.33 8.62 8.31 525080 8.55 242045 8.31 1537929 12968001 460
2017-11-15 8.76 8.66 -0.25 8.51 8.86 8.5 669529 8.7 102549 8.47 1285072 11123228 387
2017-11-14 8.74 8.76 -0.02 8.72 8.89 8.7 660034 8.8 89960 8.66 1192034 10441386 387
2017-11-13 8.83 8.74 -0.12 8.71 8.87 8.61 672542 8.86 115173 8.71 814147 7117040 241
2017-11-12 8.99 8.83 -0.2 8.79 9.1 8.65 631377 8.84 112517 8.66 1717163 15154956 425
2017-11-09 8.94 8.99 -0.08 8.86 9.17 8.85 562156 9.09 122717 8.84 1591060 14306895 471
2017-11-08 8.8 8.94 0.35 9.15 9.15 8.78 522376 9.14 116112 8.86 3559983 31826927 741
2017-11-07 8.91 8.8 -0.16 8.75 8.89 8.65 511714 8.97 118112 8.7 1336554 11762274 433
2017-11-06 9.15 8.91 -0.39 8.76 9.21 8.72 655195 8.85 67462 8.72 2111420 18812802 577
2017-11-05 9.28 9.15 -0.17 9.11 9.28 9.06 666337 9.27 190794 9.1 1892956 17313113 562
2017-11-02 9.38 9.28 -0.11 9.27 9.45 9.16 699183 9.44 202086 9.18 2078272 19292748 576
2017-11-01 9.48 9.38 -0.08 9.4 9.5 9.3 766312 9.44 189396 9.28 2435307 22846754 707
2017-10-31 9.53 9.48 -0.21 9.32 9.66 9.32 675152 9.5 137746 9.31 3796345 35985203 926
2017-10-30 9.34 9.53 0.07 9.41 9.67 9.39 724886 9.55 135774 9.41 6169719 58780763 1337
2017-10-29 9.26 9.34 0.05 9.31 9.42 9.22 865007 9.39 125919 9.26 4876218 45541141 799
2017-10-26 9.2 9.26 0 9.2 9.39 9.17 874823 9.34 115235 9.12 2811468 26034038 563
2017-10-25 9.29 9.2 -0.15 9.14 9.31 9.12 788250 9.3 224465 9.1 2329848 21446168 509
2017-10-24 9.22 9.29 -0.05 9.17 9.43 9.1 656384 9.29 211269 9.1 3312179 30775209 803
2017-10-23 9.12 9.22 0.18 9.3 9.37 8.99 602687 9.3 215793 9.03 5370122 49507617 1150
2017-10-22 9 9.12 -0.09 8.91 9.31 8.91 500713 9.1 194884 8.88 4370104 39855982 898
2017-10-19 8.56 9 0.54 9.1 9.2 8.6 313580 9.14 222588 9.02 10281336 92551154 2001
2017-10-18 8.21 8.56 0.31 8.52 8.74 8.33 546453 8.63 194549 8.45 4366602 37360052 1162
2017-10-17 8.22 8.21 0 8.22 8.3 8.1 711245 8.34 124335 8.17 1211264 9941737 374
2017-10-16 8.47 8.22 -0.33 8.14 8.48 8.1 1182562 8.26 122488 8.1 1696962 13943840 559
2017-10-15 8.52 8.47 -0.11 8.41 8.54 8.4 979682 8.49 169229 8.38 824132 6979165 284
2017-10-12 8.6 8.52 -0.13 8.47 8.7 8.43 472032 8.55 171747 8.42 1440465 12272805 472
2017-10-11 8.52 8.6 0.01 8.53 8.7 8.43 410956 8.64 206515 8.52 2550770 21939924 659
2017-10-10 8.48 8.52 0.01 8.49 8.62 8.32 507468 8.6 284233 8.47 1737343 14798649 497
2017-10-09 8.48 8.48 -0.13 8.35 8.66 8.3 645116 8.58 239248 8.32 2235227 18964209 725
2017-10-02 8.65 8.49 -0.18 8.47 8.71 8.36 723958 8.5 158287 8.35 1386322 11764706 309
2017-10-01 8.73 8.65 -0.08 8.65 8.8 8.57 472517 8.67 216910 8.57 473840 4100969 188
2017-09-27 8.47 8.53 0.16 8.63 8.72 8.29 334832 8.7 239948 8.52 6077167 51860637 1130
2017-09-26 8.44 8.47 -0.11 8.33 8.57 8.31 479560 8.45 163524 8.3 2709283 22950996 566
2017-09-25 8.27 8.44 0.13 8.4 8.54 8.24 514469 8.43 256482 8.31 3445296 29063913 598
2017-09-24 8.26 8.27 -0.02 8.24 8.35 8.2 457236 8.27 284720 8.21 705727 5839075 189
2017-09-20 8.34 8.26 -0.13 8.21 8.41 8.18 384628 8.39 263953 8.21 2119018 17493032 436
2017-09-19 8.17 8.34 0.16 8.33 8.4 8.19 440062 8.4 325748 8.26 3585343 29886237 639
2017-09-18 8.3 8.17 -0.11 8.19 8.27 8.09 452393 8.25 214005 8.11 2196759 17945823 573
2017-09-17 8.23 8.3 -0.03 8.2 8.44 8.19 434205 8.38 173002 8.18 2709404 22488301 578
2017-09-14 8.01 8.23 0.19 8.2 8.35 8.01 341660 8.31 170527 8.16 4984363 41037391 1339
2017-09-13 8.03 8.01 -0.03 8 8.12 7.91 493584 8.14 165057 7.91 1705848 13668605 517
2017-09-12 8.13 8.03 -0.17 7.96 8.11 7.95 653596 8.07 167966 7.96 2453390 19695917 660
2017-09-11 8.05 8.13 0.05 8.1 8.19 8.01 715839 8.19 223292 8.05 2693472 21884639 413
2017-09-10 7.92 8.05 0.17 8.09 8.19 7.95 677919 8.14 171060 8.01 3029759 24404402 557
2017-09-07 7.78 7.92 0.22 8 8.02 7.78 255966 8.04 197420 7.83 1989021 15748567 555
2017-09-06 7.83 7.78 -0.11 7.72 7.87 7.72 403440 7.82 217555 7.72 791305 6157231 262
2017-09-05 7.81 7.83 0.08 7.89 7.9 7.73 288727 7.9 215948 7.77 468171 3666931 194
2017-08-30 7.71 7.81 0.06 7.77 7.9 7.68 145800 7.89 158251 7.68 3457934 26994305 665
2017-08-29 7.6 7.71 0.1 7.7 7.76 7.62 453761 7.77 239469 7.6 2293518 17671664 550
2017-08-28 7.52 7.6 0.12 7.64 7.66 7.55 433326 7.66 172900 7.51 1264048 9612279 393
2017-08-27 7.47 7.52 0 7.47 7.58 7.47 436846 7.56 171460 7.46 1094116 8227613 349
2017-08-24 7.57 7.47 -0.08 7.49 7.58 7.41 345860 7.55 124990 7.41 1307475 9770159 461
2017-08-22 7.6 7.64 0.05 7.65 7.74 7.53 478937 7.69 212701 7.57 1925893 14713581 608
2017-08-21 7.6 7.6 -0.09 7.51 7.73 7.5 191550 7.58 128058 7.5 3116402 23686238 850
2017-08-20 7.79 7.6 -0.37 7.42 7.85 7.37 161612 7.67 43500 7.36 2784099 21155210 840
2017-08-17 7.99 7.79 -0.21 7.78 8 7.6 257823 7.85 109414 7.7 2266488 17647177 708
2017-08-16 8.01 7.99 -0.19 7.82 8.1 7.82 223577 8.1 99535 7.82 1654279 13216826 585
2017-08-13 8.78 8.52 -0.28 8.5 8.8 8.37 708714 8.6 84424 8.36 2541283 21657483 737
2017-08-10 8.86 8.78 -0.1 8.76 8.92 8.7 576985 8.85 149490 8.7 1300474 11414444 414
2017-08-09 8.92 8.86 -0.07 8.85 8.95 8.81 538339 9 184486 8.82 704964 6244152 275
2017-08-08 8.98 8.92 -0.13 8.85 9.03 8.8 489304 8.97 128851 8.76 1043421 9303450 322
2017-08-07 9.02 8.98 -0.11 8.91 9.17 8.85 569264 9 216802 8.86 1026752 9216384 344
2017-08-06 8.86 9.02 0.16 9.02 9.1 8.85 1153096 9.03 867123 9.02 865469 7807913 321
2017-08-03 8.85 8.86 0.05 8.9 8.93 8.75 393555 8.99 142963 8.85 942419 8353146 377
2017-08-02 8.97 8.85 -0.21 8.76 9.04 8.73 528078 8.9 149561 8.73 1483938 13129649 590
2017-07-27 9.31 9.18 -0.22 9.09 9.33 9.07 889525 9.29 136892 9.08 1519009 13940375 366
2017-07-26 9.31 9.31 -0.01 9.3 9.4 9.25 806746 9.35 195133 9.23 1084464 10092016 316
2017-07-25 9.34 9.31 -0.07 9.27 9.4 9.23 766212 9.33 196708 9.2 1031580 9599302 285
2017-07-24 9.51 9.34 -0.25 9.26 9.45 9.23 810299 9.44 133463 9.21 988938 9237196 310
2017-07-17 9.06 9.08 -0.06 9 9.2 9 777036 9.2 251692 9 1671205 15167188 484
2017-07-16 9.15 9.06 -0.09 9.06 9.13 9.01 861917 9.19 239874 9.02 606913 5497899 189
2017-07-12 9.19 9.2 -0.05 9.14 9.33 9.1 598731 9.23 170333 9.13 1796984 16536900 473
2017-07-11 8.92 9.19 0.3 9.22 9.39 8.95 397078 9.3 204211 9.22 6277639 57685237 1372
2017-07-10 8.82 8.92 0.14 8.96 9.05 8.83 576254 9 152481 8.82 2380940 21237109 565
2017-07-09 9.01 8.82 -0.14 8.87 8.94 8.72 519004 8.98 143199 8.78 1623906 14317759 419
2017-07-02 8.73 8.86 0.15 8.88 8.97 8.75 414235 8.88 131752 8.76 1613764 14301056 417
2017-06-28 8.66 8.73 0.06 8.72 8.84 8.6 324114 8.79 51716 8.61 1388406 12126324 337
2017-06-22 8.61 8.66 0.09 8.7 8.75 8.59 450796 8.7 142881 8.58 694733 6013457 268
2017-06-21 8.57 8.61 0.1 8.67 8.67 8.53 539146 8.69 191746 8.55 305819 2632749 149
2017-06-20 8.64 8.57 -0.06 8.58 8.67 8.5 662261 8.68 118646 8.5 650397 5571726 210
2017-06-19 8.71 8.64 -0.11 8.6 8.74 8.58 656761 8.74 101971 8.57 851154 7354541 277
2017-06-18 8.72 8.71 -0.07 8.65 8.79 8.65 584961 8.8 100291 8.61 670423 5836533 220
2017-06-15 8.68 8.72 -0.01 8.67 8.77 8.64 488692 8.77 130911 8.62 1284315 11193368 410
2017-06-14 8.8 8.68 -0.17 8.63 8.86 8.6 523980 8.8 171361 8.6 2266468 19683312 660
2017-06-13 8.83 8.8 -0.08 8.75 8.9 8.72 510994 8.89 186241 8.72 1946859 17142065 654
2017-06-12 8.94 8.83 -0.22 8.72 9 8.71 508191 8.85 158412 8.71 1179548 10409702 402
2017-06-11 9.01 8.94 -0.1 8.91 9.07 8.88 464335 9 175182 8.88 1251420 11183982 386
2017-06-08 9.15 9.01 -0.17 8.98 9.15 8.9 469506 9.05 139370 8.91 2451943 22104034 528
2017-06-07 9.01 9.15 0.14 9.15 9.21 9.07 489300 9.2 142646 9.08 2104432 19259563 596
2017-06-06 8.77 9.01 0.28 9.05 9.17 8.77 393833 9.1 222809 9.04 5409209 48741702 1341
2017-06-04 8.7 8.74 0.02 8.72 8.81 8.69 380751 8.82 141737 8.69 1729255 15108253 539
2017-06-01 8.61 8.7 0.04 8.65 8.8 8.64 290818 8.83 74960 8.62 1129523 9830473 417
2017-05-31 8.73 8.61 -0.15 8.58 8.73 8.5 281452 8.7 64210 8.52 1697430 14612543 548
2017-05-30 8.81 8.73 -0.16 8.65 8.85 8.63 392382 8.8 198250 8.63 944545 8244960 323
2017-05-28 8.73 8.74 0.08 8.81 8.81 8.6 317679 8.85 175302 8.65 745299 6513498 281
2017-05-25 8.61 8.73 0.07 8.68 8.8 8.66 307940 8.82 116559 8.6 2764719 24125987 789
2017-05-24 8.51 8.61 0.04 8.55 8.75 8.54 303310 8.7 140458 8.52 1782640 15350466 621
2017-05-22 9.16 8.63 -0.72 8.44 8.94 8.3 644891 8.55 71379 8.41 3194977 27580477 931
2017-05-21 9.13 9.16 0.02 9.15 9.23 9.09 1063029 9.28 171595 9.1 664217 6081242 308
2017-05-18 9.35 9.13 -0.26 9.09 9.37 9.08 596193 9.32 170341 9.08 3167182 28923016 824
2017-05-17 9.3 9.35 -0.03 9.27 9.46 9.25 618525 9.36 149137 9.22 1582424 14795549 445
2017-05-16 9.23 9.3 0 9.23 9.37 9.18 483419 9.37 146530 9.22 2249574 20916458 659
2017-05-15 9.26 9.23 -0.2 9.06 9.32 9.05 448770 9.29 145995 9.03 1059225 9776658 375
2017-05-14 9.35 9.26 -0.15 9.2 9.4 9.18 359716 9.35 125842 9.17 845821 7830445 387
2017-05-11 9.49 9.35 -0.17 9.32 9.45 9.25 323801 9.39 126478 9.28 1595897 14924131 465
2017-05-10 9.46 9.49 -0.09 9.37 9.68 9.32 388660 9.48 156186 9.33 3634322 34472722 1073
2017-05-04 9.09 9.21 0.09 9.18 9.28 9.15 191045 9.24 143909 9.17 1892903 17430547 610
2017-05-03 9.05 9.09 0.03 9.08 9.17 8.97 285420 9.2 147745 9.07 1877442 17072713 609
2017-05-02 8.98 9.05 0.08 9.06 9.17 8.97 250765 9.14 75098 8.99 1333939 12065598 501
2017-04-30 9.08 8.98 0 9.08 9.13 8.8 211651 9.15 31400 9.06 2351910 21126893 918
2017-04-27 9.2 9.08 -0.2 9 9.3 8.91 268113 9.15 23074 8.9 2749593 24957808 935
2017-04-26 9.11 9.2 0.09 9.2 9.28 9.14 260850 9.29 107219 9.15 2076259 19104402 743
2017-04-24 9.19 9.11 -0.07 9.12 9.27 8.97 213392 9.2 87804 9.08 2458901 22388685 966
2017-04-23 9.77 9.19 -0.62 9.15 9.67 9 444352 9.3 15435 9.1 3883241 35698552 1238
2017-04-20 9.98 9.77 -0.38 9.6 10.12 9.5 659779 9.75 72518 9.5 3470067 33902004 1288
2017-04-19 10.12 9.98 -0.19 9.93 10.09 9.92 714415 10.05 88814 9.9 1304764 13019330 565
2017-04-18 10.35 10.12 -0.25 10.1 10.47 9.93 735531 10.24 51130 9.92 3160505 31974130 875
2017-04-13 10.32 10.35 0.07 10.39 10.45 10.2 656055 10.45 102440 10.37 1601000 16562561 509
2017-04-12 10.32 10.32 -0.1 10.22 10.43 10.19 849327 10.34 139885 10.18 1645789 16976684 588
2017-04-11 10.28 10.32 0 10.28 10.46 10.21 729182 10.4 159431 10.2 2071445 21377230 782
2017-04-10 10.17 10.28 0.17 10.34 10.48 10.08 578118 10.49 135715 10.25 2744849 28213726 916
2017-04-09 10.46 10.17 -0.29 10.17 10.52 10 612814 10.28 213677 10.15 3257393 33131166 856
2017-04-06 10.64 10.46 -0.14 10.5 10.58 10.35 682575 10.56 106176 10.37 2170206 22709461 662
2017-04-05 10.79 10.64 -0.28 10.51 10.89 10.47 595921 10.68 100337 10.46 4064998 43260899 1308
2017-04-04 10.46 10.79 0.22 10.68 10.97 10.63 443974 10.74 138668 10.62 6243988 67401701 1757
2017-04-03 9.99 10.46 0.8 10.79 10.8 9.96 167175 10.8 169908 10.75 10867920 113723026 2872
2017-04-02 10.09 9.99 -0.14 9.95 10.13 9.9 582651 10 72007 9.89 1759837 17582311 815
2017-03-30 10.1 10.09 -0.08 10.02 10.18 9.99 438251 10.16 44680 10 2369741 23902200 778
2017-03-29 10.12 10.1 -0.08 10.04 10.21 10.03 589310 10.2 169841 10.02 2671656 26978186 863
2017-03-28 10.19 10.12 -0.15 10.04 10.24 10.03 591427 10.14 101494 10 3503596 35447259 1253
2017-03-27 10.39 10.19 -0.27 10.12 10.41 10.06 572559 10.19 217682 10.1 4627680 47154115 1476
2017-03-26 10.33 10.39 0 10.33 10.54 10.28 475393 10.4 120520 10.28 4359125 45269637 1160
2017-03-23 10.22 10.33 0.08 10.3 10.45 10.24 488689 10.44 70434 10.26 4594437 47471369 1254
2017-03-22 10.37 10.22 -0.22 10.15 10.38 10.12 547085 10.27 112278 10.12 2642381 27018015 924
2017-03-21 10.58 10.37 -0.24 10.34 10.6 10.28 466980 10.45 69520 10.32 3151818 32699876 852
2017-03-20 10.44 10.58 0.06 10.5 10.77 10.42 448162 10.6 71775 10.45 7197374 76171416 1610
2017-03-19 10.28 10.44 0.13 10.41 10.57 10.32 367371 10.48 90315 10.3 3773529 39411698 1146
2017-03-16 10.25 10.28 0.02 10.27 10.38 10.16 357482 10.34 62478 10.25 4301229 44231443 972
2017-03-12 10.21 10.09 -0.14 10.07 10.24 9.93 535208 10.18 146574 10.01 2657467 26813637 831
2017-03-02 9.36 9.82 0.89 10.25 10.25 9.42 43670 10.29 237328 9.76 7311910 71793166 1656
2017-03-01 9.22 9.36 0.12 9.34 9.49 9.24 319377 9.43 175067 9.23 1754721 16419418 620
2017-02-20 9.1 9.28 0.51 9.61 9.68 8.87 217254 9.65 257936 9.44 7264030 67376798 2006
2017-02-19 9.28 9.1 -0.28 9 9.38 8.96 193872 9.15 164376 8.93 2731743 24850554 1034
2017-02-16 9.18 9.28 0.04 9.22 9.42 9.18 125153 9.3 161018 9.18 1827259 16955118 714
2017-02-15 9.25 9.18 0.07 9.32 9.36 8.95 217268 9.39 135883 9.19 2900845 26634815 1133
2017-02-14 9.4 9.25 -0.32 9.08 9.55 9.01 173894 9.27 68556 9 1822935 16864082 787
2017-02-13 9.64 9.4 -0.19 9.45 9.58 9.23 200436 9.62 123665 9.4 2772844 26077153 997
2017-02-12 9.82 9.64 -0.32 9.5 9.9 9.45 340421 9.7 90166 9.4 3312151 31924789 1125
2017-02-09 9.99 9.82 -0.15 9.84 9.99 9.74 204950 10.1 145012 9.77 2951816 28985671 1162
2017-02-08 10.05 9.99 -0.2 9.85 10.32 9.79 299573 9.95 100169 9.78 3623362 36181365 1128
2017-02-07 9.86 10.05 0.3 10.16 10.23 9.8 212313 10.28 100062 10.08 4567870 45919783 1567
2017-02-06 10.23 9.86 -0.44 9.79 10.2 9.72 159256 9.9 34270 9.62 4679347 46139287 1715
2017-02-05 10.18 10.23 -0.08 10.1 10.49 10.02 127377 10.2 86721 10.03 3722686 38065445 1210
2017-02-02 10.06 10.18 0.22 10.28 10.3 10.07 101597 10.29 54921 10.05 3226442 32855937 1039
2017-02-01 10.23 10.06 -0.13 10.1 10.32 9.84 94457 10.2 285205 9.9 3435326 34553646 1111
2017-01-31 10.71 10.23 -0.56 10.15 10.58 9.93 186603 10.3 78732 10.05 3757081 38445579 1129
2017-01-30 11.17 10.71 -0.67 10.5 11.03 10.33 257972 10.64 68598 10.4 3096710 33166025 958
2017-01-29 11.33 11.17 -0.35 10.98 11.4 10.92 117535 11.24 94486 10.91 2685446 30002916 998
2017-01-26 10.92 11.33 0.32 11.24 11.5 11.15 78834 11.5 200526 11.1 3730382 42251421 1268
2017-01-24 10.95 10.92 0.31 11.26 11.32 10.51 152296 11.36 351368 11.04 5240142 57218214 1749
2017-01-23 10.92 10.95 -0.23 10.69 11.2 10.6 137838 10.98 137118 10.6 3126371 34218349 1068
2017-01-22 11.32 10.92 -0.24 11.08 11.17 10.66 261362 11.28 194589 10.93 3020378 32986039 1291
2017-01-19 12.26 11.32 -1.22 11.04 12.04 11.04 546203 11.04 0 0 4778683 54087408 1335
2017-01-18 12.53 12.26 -0.68 11.85 12.76 11.75 673104 12.09 82588 11.75 6555165 80375655 1703
2017-01-17 12.46 12.53 0.04 12.5 12.67 12.4 543472 12.66 170660 12.36 3883895 48668303 883
2017-01-16 12.69 12.46 -0.28 12.41 12.6 12.25 400665 12.7 186146 12.4 2883501 35936693 1086
2017-01-15 12.7 12.69 -0.15 12.55 12.9 12.48 380860 12.7 194211 12.41 3756586 47673185 1034
2017-01-12 12.47 12.7 0.18 12.65 12.83 12.56 213747 12.84 165619 12.56 9630957 122289756 1822
2017-01-11 12.51 12.47 0.07 12.58 12.64 12.27 257000 12.6 174297 12.41 4704833 58678595 1187
2017-01-10 12.1 12.51 0.37 12.47 12.73 12.3 259180 12.5 175463 12.41 11460054 143340928 2505
2017-01-09 12.16 12.1 0.02 12.18 12.25 11.87 312681 12.25 110325 12.07 5710597 69091057 1504
2017-01-08 12.16 12.16 -0.16 12 12.47 11.85 340782 12.25 66097 11.96 5861712 71303971 1745
2017-01-05 11.58 12.16 0.58 12.16 12.45 11.59 115112 12.45 70575 12.14 11188286 136079783 2494
2016-12-26 11.82 11.67 -0.29 11.53 11.88 11.51 303971 11.79 176342 11.5 2378930 27758738 833
2016-12-25 12.25 11.82 -0.57 11.68 12.08 11.6 310618 11.85 99532 11.52 3472380 41045808 966
2016-12-22 12.17 12.25 -0.36 11.81 12.64 11.81 212045 12.05 167858 11.8 10325943 126521433 2029
2016-12-21 11.91 12.17 0.37