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 %

Golden Coast Company

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 0.496 0.493 -0.003 0.493 0.499 0.491 3508220 0.495 1710844 0.493 1083132 535394 87
2022-01-09 0.502 0.496 -0.006 0.496 0.509 0.495 3746773 0.499 1497972 0.496 1071642 534466 64
2022-01-05 0.501 0.502 0 0.501 0.512 0.5 4172868 0.504 2151803 0.601 3432711 1731397 198
2022-01-04 0.491 0.501 0.01 0.501 0.51 0.49 3786659 0.504 3208178 0.501 3459343 1731107 201
2022-01-03 0.489 0.491 0.002 0.491 0.498 0.484 2907463 0.494 2455758 0.491 2936571 1446333 163
2022-01-02 0.479 0.489 0.01 0.489 0.495 0.48 2569315 0.49 3073778 0.489 2097159 1019871 139
2021-12-30 0.47 0.479 0.009 0.479 0.48 0.47 2921772 0.48 3807652 0.479 1282307 609014 93
2021-12-29 0.467 0.47 0.003 0.47 0.473 0.46 3110472 0.471 2888516 0.47 2970146 1386729 114
2021-12-28 0.472 0.467 -0.005 0.467 0.479 0.461 2791715 0.472 3318458 0.47 2817581 1313676 124
2021-12-27 0.487 0.472 -0.015 0.472 0.493 0.471 2973370 0.477 2413673 0.473 2268575 1089806 162
2021-12-26 0.491 0.487 -0.005 0.486 0.498 0.486 2689631 0.491 2543129 0.487 2394090 1175297 128
2021-12-23 0.479 0.491 0.012 0.491 0.501 0.479 4190307 0.495 5699314 0.494 5365206 2632155 278
2021-12-22 0.467 0.479 0.01 0.477 0.489 0.468 3667289 0.483 3732266 0.48 3877996 1855635 176
2021-12-21 0.465 0.467 0.002 0.467 0.472 0.464 3175759 0.47 2002542 0.475 1075099 504319 68
2021-12-20 0.462 0.465 0.003 0.465 0.469 0.45 3061864 0.465 1481185 0.46 973035 449941 76
2021-12-19 0.461 0.462 -0.003 0.458 0.471 0.458 3437901 0.465 1317959 0.462 1221045 568932 87
2021-12-16 0.458 0.461 0.002 0.46 0.467 0.455 3503969 0.466 2060903 0.461 973568 445646 79
2021-12-15 0.465 0.458 -0.007 0.458 0.473 0.454 3173860 0.455 1534322 0.455 2793818 1289400 107
2021-12-14 0.476 0.465 -0.009 0.467 0.48 0.46 4108883 0.459 1541145 0.463 1617874 757153 93
2021-12-13 0.48 0.476 -0.004 0.476 0.486 0.47 3550228 0.476 1907695 0.474 2823142 1345236 178
2021-12-12 0.479 0.48 0.001 0.48 0.487 0.478 3445693 0.485 1827122 0.48 995822 479041 71
2021-12-09 0.463 0.479 0.017 0.48 0.49 0.457 2187603 0.48 2338200 0.55 2207621 1036693 141
2021-12-08 0.466 0.463 -0.009 0.457 0.477 0.45 3275821 0.45 1514911 0.46 1871882 865517 131
2021-12-07 0.502 0.466 -0.036 0.466 0.509 0.459 4343407 0.466 1176793 0.46 3623615 1732321 214
2021-12-06 0.51 0.502 -0.008 0.502 0.523 0.496 3855607 0.505 2430519 0.612 3729097 1891785 286
2021-12-05 0.5 0.51 0.01 0.51 0.517 0.5 3414192 0.51 2479972 0.508 2551563 1294194 191
2021-12-02 0.504 0.5 -0.004 0.5 0.514 0.497 4047419 0.5 2708161 0.498 3361166 1686985 153
2021-12-01 0.501 0.504 0.005 0.506 0.525 0.49 4814699 0.506 3295967 0.507 5155650 2629530 247
2021-11-30 0.491 0.501 0.01 0.501 0.508 0.485 3262138 0.502 3526353 0.502 4684112 2328340 298
2021-11-29 0.46 0.491 0.031 0.491 0.51 0.465 4086448 0.491 2991402 0.49 7701463 3756753 434
2021-11-28 0.473 0.46 -0.013 0.46 0.469 0.417 2751482 0.467 3266760 0.48 5985541 2716440 248
2021-11-25 0.458 0.473 0.015 0.473 0.48 0.459 2642630 0.473 2398991 0.471 3672051 1719423 245
2021-11-24 0.459 0.458 0.002 0.461 0.474 0.443 2215693 0.462 3351526 0.471 2774830 1256307 161
2021-11-23 0.447 0.459 0.012 0.459 0.47 0.45 1916039 0.46 2206630 0.459 3089061 1421859 223
2021-11-22 0.436 0.447 0.022 0.458 0.458 0.412 1133670 0.45 2689692 0.455 3480600 1512584 185
2021-11-21 0.457 0.436 -0.027 0.43 0.461 0.43 2438833 0.436 1107077 0.43 2426927 1069231 153
2021-11-18 0.467 0.457 -0.01 0.457 0.481 0.45 3014970 0.46 2077847 0.457 1463764 671201 121
2021-11-17 0.458 0.467 0.015 0.473 0.479 0.447 1598502 0.473 1953732 0.47 3777467 1761809 220
2021-11-16 0.488 0.458 -0.03 0.458 0.484 0.451 3392711 0.466 1163839 0.458 4334763 2008844 256
2021-11-15 0.512 0.488 -0.017 0.495 0.512 0.486 3562519 0.495 1174905 0.485 4105035 2027866 216
2021-11-14 0.512 0.512 0 0.512 0.518 0.5 3882086 0.512 2523732 0.511 3030023 1538308 187
2021-11-11 0.496 0.512 0.016 0.512 0.519 0.497 3418545 0.515 2368400 0.515 3842884 1957876 238
2021-11-10 0.513 0.496 -0.017 0.496 0.513 0.48 3786030 0.496 2274594 0.495 3368079 1662098 217
2021-11-09 0.524 0.513 -0.011 0.513 0.54 0.505 4737033 0.516 2849065 0.513 3794747 1968021 266
2021-11-08 0.502 0.524 0.022 0.524 0.531 0.5 3087692 0.528 3050505 0.53 3920321 2013595 237
2021-11-07 0.502 0.502 0 0.502 0.509 0.486 3679715 0.504 3740104 0.502 4660776 2316957 236
2021-11-04 0.522 0.502 -0.02 0.502 0.521 0.481 3358521 0.506 3524063 0.502 9350617 4699807 517
2021-11-03 0.579 0.522 -0.057 0.522 0.586 0.51 5183230 0.529 1906857 0.522 9986289 5513347 572
2021-11-02 0.571 0.579 0.008 0.579 0.597 0.561 4638995 0.579 3334051 0.577 15484419 8978497 787
2021-11-01 0.579 0.571 -0.008 0.571 0.59 0.561 4443363 0.57 3040980 0.569 9192907 5253618 488
2021-10-31 0.561 0.579 0.013 0.574 0.589 0.52 5219694 0.449 3587119 0.58 14684754 8275300 891
2021-10-28 0.484 0.561 0.078 0.562 0.57 0.47 1654148 0.56 10502993 0.57 26588750 13735914 1588
2021-10-27 0.553 0.484 -0.069 0.484 0.55 0.443 3044779 0.443 2738335 0.49 24734754 11171851 779
2021-10-26 0.553 0.553 -0.553 0 0 0 0 0 0 0 0 0 0
2021-10-25 0.69 0.553 -0.137 0.553 0.71 0.552 4639713 0.552 0 0 10686099 6425507 584
2021-10-24 0.677 0.69 0.013 0.69 0.726 0.671 1808345 0.69 1219215 0.672 6651454 4664123 447
2021-10-20 0.724 0.677 -0.047 0.677 0.729 0.64 2574865 0.677 2091706 0.671 7538743 5043907 601
2021-10-19 0.804 0.724 -0.094 0.71 0.811 0.692 3780924 0.71 687189 0.693 4844022 3691826 327
2021-10-18 0.804 0.804 0 0.804 0.814 0.8 3147833 0.807 1954281 0.804 3071148 2477682 218
2021-10-17 0.806 0.804 -0.002 0.804 0.815 0.797 2269752 0.8 1382913 0.8 2767514 2229688 172
2021-10-14 0.798 0.806 0.012 0.81 0.818 0.797 2282527 0.806 1949626 0.804 3989246 3217784 261
2021-10-13 0.812 0.798 -0.014 0.798 0.82 0.781 2010270 0.798 626819 0.79 2110746 1703061 159
2021-10-12 0.807 0.812 0.01 0.817 0.826 0.802 2594933 0.812 2008586 0.807 1450449 1176829 106
2021-10-11 0.822 0.807 -0.016 0.806 0.823 0.802 2356602 0.814 1470925 0.986 1751141 1423679 132
2021-10-10 0.828 0.822 -0.006 0.822 0.835 0.81 3063898 0.821 1654176 0.814 2532085 2089516 149
2021-10-06 0.826 0.828 0.002 0.828 0.838 0.816 2722584 0.828 1989145 0.822 1812576 1499953 124
2021-10-05 0.832 0.826 -0.006 0.826 0.837 0.817 2503931 0.826 1745975 0.82 2968214 2456397 143
2021-10-04 0.828 0.832 0.002 0.83 0.837 0.82 2981563 0.663 2711428 0.825 1619233 1341866 110
2021-10-03 0.833 0.828 -0.016 0.817 0.848 0.815 2965122 0.667 1599699 0.82 2485928 2078585 179
2021-09-30 0.83 0.833 0.003 0.833 0.845 0.805 2326397 0.842 1704537 0.833 2443984 2016416 171
2021-09-29 0.839 0.83 -0.02 0.819 0.848 0.815 3196755 0.823 1317152 0.819 1935195 1614822 147
2021-09-28 0.845 0.839 0.002 0.847 0.847 0.825 2455321 0.84 1514168 0.87 2488389 2085289 187
2021-09-27 0.857 0.845 -0.012 0.845 0.864 0.837 3014869 0.845 1715623 0.838 4525103 3859568 368
2021-09-26 0.85 0.857 0.007 0.857 0.867 0.83 3002657 0.857 2684930 0.85 4188264 3582849 295
2021-09-23 0.832 0.85 0.018 0.85 0.859 0.829 2297283 0.858 2386126 0.85 3811697 3212709 259
2021-09-22 0.828 0.832 0.004 0.832 0.861 0.81 3603181 0.835 2418799 0.832 1959651 1623098 182
2021-09-21 0.803 0.828 0.025 0.828 0.87 0.772 1642101 0.866 1799847 0.828 2811529 2287915 240
2021-09-20 0.844 0.803 -0.039 0.805 0.841 0.8 3192965 0.805 1399724 0.82 2913549 2368745 212
2021-09-19 0.872 0.844 -0.012 0.86 0.88 0.83 3087170 0.857 1306815 0.85 1703292 1458602 153
2021-09-16 0.855 0.872 0.017 0.872 0.883 0.86 3122127 0.879 1299887 0.872 1027293 895577 125
2021-09-15 0.873 0.855 -0.011 0.862 0.884 0.851 2766567 0.87 1093668 0.862 1260027 1093403 111
2021-09-14 0.887 0.873 -0.014 0.873 0.89 0.867 2676137 0.88 2548913 0.873 2362947 2076486 188
2021-09-13 0.869 0.887 0.018 0.887 0.899 0.87 2330566 0.898 2402767 0.887 1338490 1181896 123
2021-09-12 0.859 0.869 0.01 0.869 0.896 0.853 3023135 0.885 2058851 0.876 1485038 1291248 118
2021-09-09 0.906 0.859 -0.047 0.859 0.914 0.852 3318918 0.879 1611022 0.879 2441396 2136483 174
2021-09-08 0.898 0.906 0.021 0.919 0.924 0.884 3440201 0.915 1591895 0.89 2148160 1945234 155
2021-09-07 0.88 0.898 0.029 0.909 0.917 0.86 3094491 0.908 2043891 0.902 1330953 1176851 119
2021-09-06 0.916 0.88 -0.036 0.88 0.949 0.85 3217571 0.899 1840883 0.88 3660179 3269702 314
2021-09-05 0.972 0.916 -0.056 0.916 0.988 0.91 3535230 0.916 2504227 0.95 2824485 2662871 287
2021-09-02 0.983 0.972 -0.013 0.97 1 0.958 3555302 0.97 2185469 0.966 5080206 4935825 363
2021-09-01 0.947 0.983 0.038 0.985 1.02 0.944 2760077 0.99 4167726 0.985 8318801 8174775 555
2021-08-31 0.952 0.947 -0.001 0.951 0.959 0.931 2206126 0.955 3482956 0.951 1283773 1215361 119
2021-08-30 0.95 0.952 0 0.95 0.972 0.936 2568699 0.95 1512738 0.94 2580266 2457111 229
2021-08-29 0.96 0.95 -0.006 0.954 0.965 0.937 1967674 0.955 2440392 0.954 1599942 1519653 184
2021-08-26 0.973 0.96 -0.029 0.944 0.985 0.944 2658689 0.96 2110340 0.944 4539611 4358312 358
2021-08-25 1.025 0.973 -0.055 0.97 1.038 0.925 2624595 0.974 4137825 0.97 10972726 10676604 626
2021-08-24 1.041 1.025 -0.012 1.029 1.05 1.012 3189604 1.029 1533029 1.022 2564929 2630193 218
2021-08-23 1.044 1.041 -0.014 1.03 1.059 1.025 3878377 1.03 2055221 1.029 3818549 3974507 284
2021-08-22 1.036 1.044 0.015 1.051 1.067 1.019 2182634 1.055 4066721 1.051 3169556 3309631 255
2021-08-19 1.074 1.036 -0.044 1.03 1.061 1.022 2685400 1.03 1541123 1.025 4474597 4635414 273
2021-08-18 1.092 1.074 -0.038 1.054 1.091 1.051 3490969 1.057 1942883 1.054 4260429 4576699 289
2021-08-17 1.139 1.092 -0.062 1.077 1.125 1.073 5701055 1.08 1501740 1.077 5679966 6200486 413
2021-08-16 1.096 1.14 0 1.096 1.19 1.095 5102771 1.1 1992496 1.097 7007298 7988162 610
2021-08-15 1.028 1.096 0.102 1.13 1.13 1.017 0 0 14099779 1.13 18952763 20771829 900
2021-08-11 1.008 1.028 0.015 1.023 1.04 1.018 3319636 1.024 2566485 1.023 5693370 5855111 322
2021-08-10 1.037 1.008 -0.037 1 1.049 0.995 4297715 1.013 1526110 1 3287545 3315059 175
2021-08-09 1.036 1.037 -0.016 1.02 1.058 1.018 3444289 1.029 2179779 1.02 5522543 5729089 319
2021-08-08 0.996 1.036 0.038 1.034 1.045 1 2233594 1.04 2649595 1.034 9519811 9859175 598
2021-08-05 0.983 0.996 -0.007 0.976 1.02 0.976 3199244 0.984 1854547 0.978 2561999 2551135 198
2021-08-04 0.963 0.983 0.036 0.999 1 0.933 1890611 0.999 2984782 0.991 3284464 3229052 255
2021-08-03 1.004 0.963 -0.073 0.931 0.988 0.931 2781123 0.948 665551 0.94 2729079 2629076 229
2021-08-02 1.022 1.004 -0.04 0.982 1.039 0.98 4373396 0.988 1305872 0.982 2790401 2801939 215
2021-08-01 1.015 1.022 -0.002 1.013 1.034 1.011 4192308 1.029 1363526 1.013 2626881 2685343 217
2021-07-29 1.012 1.015 0.001 1.013 1.05 1 4340127 1.016 2920945 1.013 5428454 5509791 331
2021-07-28 1.04 1.012 -0.034 1.006 1.04 0.98 3687466 1.016 2846510 1.007 8458553 8563597 604
2021-07-27 1.002 1.04 0.01 1.012 1.08 1.01 4024608 1.015 2126409 1.012 9626049 10010191 560
2021-07-26 0.942 1.002 0.094 1.036 1.036 0.93 0 0 6729447 1.036 15224983 15250306 947
2021-07-25 0.878 0.942 0.087 0.965 0.965 0.885 0 0 2820869 0.965 6420359 6047005 368
2021-07-18 0.875 0.878 0.01 0.885 0.89 0.866 1313886 0.885 1984128 0.881 2313189 2031122 200
2021-07-15 0.872 0.875 -0.002 0.87 0.896 0.86 1567254 0.87 1786898 0.864 3675399 3217685 243
2021-07-14 0.865 0.872 0.005 0.87 0.89 0.856 1532227 0.869 1349728 0.861 3018926 2631312 330
2021-07-13 0.845 0.865 0.035 0.88 0.88 0.853 927361 0.88 1787435 0.877 2641829 2284986 232
2021-07-12 0.844 0.845 -0.008 0.836 0.857 0.83 1204371 0.849 916280 0.836 1208825 1021854 138
2021-07-11 0.842 0.844 0.007 0.849 0.864 0.83 1629067 0.849 1396120 0.833 1281144 1081010 150
2021-07-08 0.866 0.842 -0.036 0.83 0.875 0.824 2221287 0.83 788544 0.828 3002192 2527188 305
2021-07-07 0.869 0.866 -0.009 0.86 0.889 0.854 1402489 0.868 1930563 0.86 2261903 1958456 205
2021-07-06 0.908 0.869 -0.048 0.86 0.9 0.851 1446744 0.874 611653 0.861 1742211 1514292 172
2021-07-05 0.929 0.909 -0.03 0.899 0.94 0.885 1959282 0.899 1825825 0.895 1871853 1700764 167
2021-07-04 0.895 0.929 0.035 0.93 0.94 0.9 1128832 0.933 1729156 0.93 1270523 1180366 164
2021-06-30 0.874 0.895 0.046 0.92 0.92 0.872 667068 0.92 1833723 0.917 2483489 2223073 230
2021-06-29 0.904 0.874 -0.039 0.865 0.9 0.85 1090456 0.874 1201038 0.865 2125064 1856382 261
2021-06-28 0.931 0.904 -0.048 0.883 0.935 0.88 1119817 0.898 1160022 0.883 2564488 2318679 280
2021-06-27 0.977 0.931 -0.059 0.918 0.98 0.901 2163479 0.939 1637685 0.918 3774127 3515366 366
2021-06-24 0.995 0.977 -0.023 0.972 1.01 0.967 1964534 0.972 2346874 0.971 2821514 2756263 272
2021-06-23 0.995 0.995 -0.004 0.991 1.022 0.971 1694782 1.004 1724144 0.991 2253788 2243447 212
2021-06-22 1 0.995 -0.01 0.99 1.016 0.98 1864140 0.99 1646525 0.985 3784120 3763921 319
2021-06-21 0.99 1 -0.007 0.983 1.026 0.983 2318274 0.984 1375693 0.983 3229478 3229995 327
2021-06-20 1.003 0.99 -0.013 0.99 1.019 0.965 1951321 0.994 2179216 0.99 3933881 3896243 379
2021-06-17 0.999 1.003 -0.008 0.991 1.017 0.987 2605491 0.999 2183513 0.991 4496881 4509622 414
2021-06-16 1.013 0.999 -0.005 1.008 1.04 0.98 2066770 1.008 3452967 1.003 7716093 7707822 486
2021-06-15 1.038 1.013 -0.048 0.99 1.07 0.962 3290278 0.99 1513400 0.985 4732462 4792777 362
2021-06-14 1.042 1.038 0.008 1.05 1.08 0.952 2657019 1.05 2273292 1.041 6553858 6805590 524
2021-06-13 1.095 1.042 -0.085 1.01 1.119 1 3579583 1.02 1266308 1.01 6145389 6403648 473
2021-06-10 1.131 1.095 -0.033 1.098 1.127 1.07 4326108 1.098 2642915 1.086 4279395 4686657 410
2021-06-09 1.127 1.131 -0.013 1.114 1.164 1.1 5296735 1.125 3058329 1.114 6591491 7455899 545
2021-06-08 1.121 1.127 0.009 1.13 1.18 1.05 4226305 1.13 4305198 1.12 17930509 20208125 1378
2021-06-07 1.223 1.121 -0.122 1.101 1.18 1.101 5176234 1.101 0 0 13096178 14687342 878
2021-06-06 1.256 1.223 -0.09 1.166 1.35 1.142 6321122 1.167 2234451 1.166 18966219 23204230 1339
2021-06-03 1.076 1.142 0.107 1.183 1.183 1.076 0 0 8512766 1.183 27608955 31529813 1341
2021-06-02 0.91 0.979 0.091 1.001 1.001 0.928 0 0 5945296 1.001 9535906 9334185 448
2021-06-01 0.918 0.91 -0.013 0.905 0.934 0.88 2502637 0.911 3842498 0.907 3627441 3301311 288
2021-05-31 0.913 0.918 -0.013 0.9 0.94 0.9 2416407 0.901 1220895 0.9 3880418 3561263 293
2021-05-30 0.913 0.913 -0.003 0.91 0.925 0.908 2270648 0.92 1564490 0.911 2857101 2608457 194
2021-05-27 0.916 0.913 -0.013 0.903 0.932 0.9 2710743 0.909 1700200 0.903 1903682 1738960 179
2021-05-26 0.909 0.916 0.016 0.925 0.939 0.893 2885441 0.92 1293406 0.911 1053337 964548 94
2021-05-25 0.931 0.909 -0.011 0.92 0.93 0.88 3357308 0.93 2235294 0.92 2439661 2217585 153
2021-05-24 0.961 0.931 -0.042 0.919 0.962 0.9 3870171 0.919 1379948 0.904 4123449 3837889 293
2021-05-23 0.945 0.961 0.007 0.952 0.99 0.94 4198494 0.952 1991217 0.945 4657294 4477881 269
2021-05-20 0.945 0.945 0.009 0.954 0.96 0.92 1577029 0.954 1418310 0.93 3076555 2906869 217
2021-05-19 0.954 0.945 -0.037 0.917 0.961 0.912 1914085 0.935 995066 0.917 4108729 3881860 215
2021-05-18 0.95 0.954 0 0.95 0.966 0.943 2256467 0.955 1802487 0.95 2338564 2231695 152
2021-05-17 0.935 0.95 0.006 0.941 0.96 0.939 2346568 0.954 1393644 0.941 1630490 1548199 147
2021-05-11 0.938 0.935 -0.011 0.927 0.954 0.926 1539445 0.939 1595901 0.928 1780191 1664106 147
2021-05-10 0.954 0.938 -0.019 0.935 0.96 0.926 1934980 0.95 1286738 0.935 690677 647668 62
2021-05-09 0.961 0.954 -0.009 0.952 0.98 0.942 2549504 0.952 1381445 0.943 1287873 1228808 111
2021-05-06 0.988 0.961 -0.031 0.957 0.997 0.947 2365958 0.955 1575078 0.951 2616465 2513657 187
2021-05-05 0.951 0.988 0.036 0.987 1.001 0.942 2392676 0.99 2042849 0.987 5283225 5219622 326
2021-05-04 0.929 0.951 0.013 0.942 0.965 0.94 1530151 0.949 2461715 0.942 2137535 2032539 191
2021-04-28 0.95 0.929 -0.01 0.94 0.956 0.911 2144962 0.94 2100418 0.93 1814640 1685276 168
2021-04-27 0.962 0.95 -0.03 0.932 0.977 0.932 2795563 0.935 948823 0.932 1824886 1733412 171
2021-04-26 0.967 0.962 -0.007 0.96 1.03 0.912 2525787 0.964 3194148 0.961 5545598 5333891 411
2021-04-25 0.893 0.967 0.089 0.982 0.982 0.92 0 0 3199268 0.982 9799869 9474766 576
2021-04-22 0.877 0.893 0.033 0.91 0.91 0.853 1539423 0.91 2871696 0.895 1831816 1636707 156
2021-04-21 0.906 0.877 -0.026 0.88 0.92 0.85 1914254 0.883 1404782 0.88 3141746 2756264 265
2021-04-20 0.866 0.906 0.035 0.901 0.93 0.888 1831262 0.909 3377186 0.901 5569640 5046696 316
2021-04-19 0.843 0.866 0.041 0.884 0.884 0.84 1161600 0.884 3054987 0.881 2272352 1967029 167
2021-04-18 0.816 0.843 0.037 0.853 0.855 0.815 1925615 0.853 2341338 0.844 2713270 2286767 200
2021-04-15 0.793 0.816 0.022 0.815 0.869 0.78 2400210 0.82 1466270 0.815 1660964 1354913 146
2021-04-14 0.834 0.793 -0.025 0.809 0.82 0.76 1493615 0.809 914944 0.78 1892665 1501003 164
2021-04-13 0.859 0.834 -0.038 0.821 0.863 0.801 1093271 0.83 2035346 0.821 1928029 1607971 171
2021-04-12 0.867 0.859 -0.007 0.86 0.893 0.842 353957 0.89 711211 0.859 3410061 2928778 246
2021-04-11 0.814 0.867 0.056 0.87 0.876 0.846 38728 0.889 887752 0.85 1279541 1109707 132
2021-04-08 0.78 0.814 0.06 0.84 0.845 0.785 78000 0.846 680375 0.795 2728360 2219880 186
2021-04-07 0.783 0.78 -0.018 0.765 0.812 0.735 366008 0.799 594050 0.75 2662094 2077089 175
2021-04-06 0.807 0.783 -0.017 0.79 0.824 0.732 259400 0.828 174000 0.761 2581683 2022154 195
2021-04-05 0.877 0.807 -0.083 0.794 0.846 0.79 266966 0.828 30000 0.791 2407186 1941532 242
2021-04-04 0.895 0.877 -0.015 0.88 0.955 0.835 197440 0.896 391150 0.846 2928935 2568333 249
2021-04-01 0.852 0.895 0.038 0.89 0.909 0.87 199500 0.906 937800 0.871 5384153 4820310 341
2021-03-31 0.879 0.852 -0.012 0.867 0.88 0.837 544208 0.884 1076900 0.86 3208014 2734676 328
2021-03-30 0.846 0.879 0.019 0.865 0.9 0.855 344064 0.9 999991 0.851 3885124 3413565 312
2021-03-29 0.8 0.846 0.078 0.878 0.878 0.811 11950 0.879 869411 0.845 7571034 6404919 591
2021-03-28 0.742 0.8 0.074 0.816 0.816 0.755 0 0 1082918 0.805 6811537 5449118 514
2021-03-25 0.81 0.742 -0.05 0.76 0.797 0.729 447114 0.788 389445 0.76 10058900 7463333 632
2021-03-24 0.802 0.81 -0.012 0.79 0.85 0.724 265000 0.8 46328 0.743 1986375 1608261 229
2021-03-23 0.868 0.802 -0.028 0.84 0.86 0.782 137244 0.869 35118 0.782 4855953 3893373 356
2021-03-22 0.939 0.868 -0.09 0.849 0.937 0.846 383274 0.875 15000 0.846 4001611 3475030 304
2021-03-21 0.996 0.939 -0.083 0.913 1.016 0.901 405225 0.95 40000 0.903 2862126 2688066 263
2021-03-18 1.013 0.996 -0.026 0.987 1.023 0.985 468550 1.025 180500 0.98 1612183 1606098 175
2021-03-17 1.005 1.013 -0.005 1 1.06 0.991 361778 1.05 283110 0.99 1566414 1586873 147
2021-03-16 1.035 1.005 -0.006 1.029 1.029 0.97 166078 1.09 474850 1 2626339 2638793 209
2021-03-15 1.092 1.035 -0.063 1.029 1.112 0.988 803192 1.071 0 0 3983113 4123556 325
2021-03-14 1.047 1.092 0.053 1.1 1.134 1.061 566104 1.12 503490 1.1 7327423 7999221 545
2021-03-11 1.009 1.047 0.041 1.05 1.068 1.02 651081 1.067 393715 1.037 4449820 4658727 384
2021-03-10 1.008 1.009 0.01 1.018 1.02 0.99 420696 1.019 186885 1.002 3726809 3759098 306
2021-03-09 1.022 1.008 -0.012 1.01 1.035 0.98 426197 1.028 77940 0.963 2960756 2984418 289
2021-03-08 1.028 1.022 -0.009 1.019 1.075 0.98 220677 1.03 358040 0.99 4533682 4634259 418
2021-03-07 0.957 1.028 0.095 1.052 1.052 0.96 0 0 118240 1.051 5907284 6073659 471
2021-03-04 1.014 0.957 -0.044 0.97 1.009 0.927 192765 0.99 228967 0.937 5682611 5436510 514
2021-03-03 1.11 1.014 -0.111 0.999 1.092 0.999 715638 1.041 0 0 4687862 4754614 343
2021-03-02 1.159 1.11 -0.099 1.06 1.168 1.05 945188 1.13 4259 1.051 4293075 4763401 406
2021-03-01 1.183 1.159 -0.048 1.135 1.19 1.113 947840 1.18 515499 1.121 3268847 3789468 302
2021-02-28 1.156 1.183 0.008 1.164 1.207 1.14 603579 1.17 466770 1.122 5740755 6789997 443
2021-02-25 1.144 1.156 0.006 1.15 1.178 1.14 494643 1.17 334770 1.13 2966225 3430122 262
2021-02-24 1.166 1.144 -0.007 1.159 1.169 1.13 400000 1.169 200481 1.141 4002559 4580859 385
2021-02-23 1.232 1.166 -0.081 1.151 1.234 1.111 648169 1.166 122613 1.125 5617639 6551539 495
2021-02-22 1.239 1.232 -0.028 1.211 1.247 1.21 596209 1.244 388725 1.209 4153703 5116122 316
2021-02-21 1.228 1.239 0.008 1.236 1.249 1.223 694077 1.249 761719 1.23 2637720 3267943 206
2021-02-18 1.242 1.228 -0.012 1.23 1.258 1.219 598748 1.237 384383 1.22 4720847 5797790 352
2021-02-17 1.272 1.242 -0.033 1.239 1.278 1.21 819444 1.259 729391 1.221 4199774 5215235 367
2021-02-16 1.282 1.272 -0.027 1.255 1.297 1.251 972789 1.275 294560 1.25 4263828 5422389 332
2021-02-15 1.309 1.282 -0.045 1.264 1.313 1.261 1351999 1.29 393410 1.26 3960971 5077691 314
2021-02-14 1.317 1.309 -0.025 1.292 1.335 1.265 1120266 1.327 345100 1.264 5868024 7680927 402
2021-02-11 1.324 1.317 -0.013 1.311 1.337 1.294 823218 1.335 324310 1.296 4018299 5292894 278
2021-02-10 1.301 1.324 0.035 1.336 1.336 1.304 631218 1.338 576360 1.3 3064642 4056123 288
2021-02-09 1.333 1.301 -0.032 1.301 1.314 1.283 730601 1.319 805239 1.301 2470028 3214564 222
2021-02-08 1.357 1.333 -0.077 1.28 1.369 1.276 800077 1.319 39200 1.271 6298334 8395992 405
2021-02-07 1.38 1.357 -0.028 1.352 1.38 1.338 728964 1.37 782994 1.338 4909964 6663178 389
2021-02-04 1.424 1.38 -0.054 1.37 1.418 1.35 571775 1.395 245903 1.367 7947661 10966933 581
2021-02-03 1.44 1.424 -0.035 1.405 1.447 1.403 719285 1.426 616860 1.4 9792172 13946839 666
2021-02-02 1.415 1.425 0.025 1.44 1.44 1.402 660718 1.44 692000 1.4 13576592 19350025 947
2021-02-01 1.362 1.388 0.044 1.406 1.406 1.37 777161 1.41 773690 1.38 10231152 14195860 710
2021-01-31 1.382 1.362 -0.012 1.37 1.38 1.345 1006983 1.373 301500 1.345 7332113 9987173 476
2021-01-27 1.361 1.382 0.018 1.379 1.397 1.371 451285 1.395 331801 1.37 9907314 13689025 658
2021-01-26 1.332 1.361 0.044 1.376 1.39 1.323 532468 1.39 598555 1.36 15653625 21303263 1175
2021-01-25 1.316 1.332 0.014 1.33 1.348 1.315 970694 1.345 609506 1.31 8782370 11699816 629
2021-01-24 1.288 1.316 0.032 1.32 1.336 1.284 772481 1.339 741816 1.303 13765660 18122290 1028
2021-01-21 1.272 1.288 0.013 1.285 1.308 1.27 799311 1.294 587760 1.28 7626434 9825969 601
2021-01-20 1.267 1.272 0.003 1.27 1.29 1.26 1010755 1.289 749895 1.26 3079622 3916067 345
2021-01-19 1.277 1.267 -0.005 1.272 1.284 1.256 1064609 1.278 833263 1.256 5394997 6833791 412
2021-01-18 1.32 1.277 -0.051 1.269 1.329 1.243 1184689 1.278 534390 1.245 6220306 7943698 491
2021-01-17 1.299 1.32 0.011 1.31 1.339 1.301 989002 1.33 1123956 1.302 6071661 8015470 483
2021-01-14 1.263 1.299 0.057 1.32 1.328 1.27 695446 1.32 544436 1.307 15390953 19989053 1273
2021-01-13 1.253 1.263 0.01 1.263 1.274 1.25 1127612 1.268 598807 1.251 3389051 4281927 284
2021-01-12 1.264 1.253 -0.004 1.26 1.274 1.24 1578074 1.26 517813 1.245 3451591 4324520 273
2021-01-11 1.273 1.264 -0.013 1.26 1.28 1.249 1577940 1.277 710541 1.242 3040452 3842213 252
2021-01-10 1.255 1.273 0.005 1.26 1.29 1.25 1845914 1.278 485187 1.249 7419696 9446941 478
2021-01-06 1.254 1.255 0.001 1.255 1.27 1.239 960835 1.266 160764 1.24 5185094 6508488 424
2021-01-05 1.27 1.254 -0.012 1.258 1.269 1.24 1109850 1.269 232765 1.247 3372165 4227723 287
2021-01-04 1.284 1.27 -0.024 1.26 1.298 1.245 1291580 1.279 490257 1.244 4543523 5769006 447
2021-01-03 1.269 1.284 0.001 1.27 1.298 1.263 610544 1.289 683019 1.263 5893309 7566800 504
2020-12-31 1.256 1.269 0.021 1.277 1.289 1.245 174589 1.3 214482 1.25 10377600 13173764 951
2020-12-30 1.309 1.257 -0.05 1.259 1.323 1.22 797781 1.27 454915 1.221 20041623 25200062 1374
2020-12-29 1.32 1.309 -0.03 1.29 1.357 1.284 630813 1.32 882078 1.288 13754945 18005842 1037
2020-12-28 1.357 1.353 -0.056 1.301 1.419 1.3 382765 1.41 23500 1.26 12960539 17531582 685
2020-12-27 1.319 1.357 0.081 1.4 1.42 1.23 145086 1.418 349775 1.383 14823861 20112000 988
2020-12-24 1.26 1.319 0.04 1.3 1.357 1.296 190599 1.33 387130 1.293 3729013 4918488 378
2020-12-23 1.224 1.26 0.113 1.337 1.346 1.2 59000 1.344 312366 1.291 14486296 18255272 674
2020-12-22 1.351 1.224 -0.135 1.216 1.29 1.216 182933 1.26 0 0 7440703 9110556 535
2020-12-21 1.456 1.351 -0.145 1.311 1.488 1.311 874677 1.311 0 0 6887696 9307172 357
2020-12-20 1.411 1.456 0.039 1.45 1.48 1.43 967822 1.482 222403 1.43 11384379 16570196 355
2020-12-17 1.423 1.411 -0.008 1.415 1.429 1.381 686295 1.436 151913 1.4 4963306 7002987 364
2020-12-16 1.457 1.423 -0.057 1.4 1.477 1.35 1956511 1.43 29120 1.35 8409889 11963328 632
2020-12-15 1.452 1.457 -0.007 1.445 1.493 1.42 1838837 1.449 134191 1.417 6074489 8847663 498
2020-12-14 1.472 1.452 -0.003 1.469 1.49 1.43 1230047 1.47 254170 1.44 21563434 31313224 482
2020-12-13 1.497 1.472 -0.017 1.48 1.5 1.431 784535 1.496 442859 1.461 4423862 6510554 386
2020-12-10 1.581 1.497 -0.096 1.485 1.568 1.46 395546 1.539 92100 1.465 11443082 17127051 807
2020-12-09 1.544 1.581 0.026 1.57 1.631 1.532 621845 1.59 384822 1.543 12276475 19408114 965
2020-12-08 1.458 1.544 0.145 1.603 1.603 1.462 0 0 4970391 1.603 23551460 36370962 1736
2020-12-07 1.452 1.458 0.008 1.46 1.47 1.444 1232493 1.466 545688 1.431 7422420 10825063 474
2020-12-06 1.425 1.452 0.035 1.46 1.465 1.432 1049202 1.46 833171 1.431 15335972 22263223 758
2020-12-03 1.455 1.425 -0.029 1.426 1.448 1.412 933420 1.427 429338 1.415 7132876 10165260 652
2020-12-02 1.458 1.455 -0.027 1.431 1.516 1.42 901478 1.469 417820 1.43 16745515 24364116 1431
2020-12-01 1.46 1.43 -0.022 1.438 1.478 1.39 1057429 1.48 219567 1.415 14337051 20500770 877
2020-11-30 1.504 1.46 -0.064 1.44 1.5 1.431 841521 1.464 143030 1.431 11907594 17388205 536
2020-11-29 1.523 1.504 -0.083 1.44 1.6 1.44 756955 1.53 146520 1.415 9224164 13875059 788
2020-11-26 1.638 1.523 -0.163 1.475 1.64 1.475 620781 1.62 0 0 16159036 24607797 583
2020-11-25 1.644 1.638 -0.014 1.63 1.664 1.57 466690 1.645 138981 1.601 21080341 34535039 600
2020-11-24 1.555 1.644 0.085 1.64 1.697 1.545 457518 1.66 270300 1.601 19945194 32796399 753
2020-11-23 1.6 1.555 -0.06 1.54 1.614 1.52 534328 1.59 68685 1.51 4199639 6530880 452
2020-11-22 1.63 1.6 -0.042 1.588 1.646 1.56 532252 1.6 177970 1.578 11971597 19156213 1007
2020-11-19 1.774 1.63 -0.164 1.61 1.745 1.597 582354 1.65 0 0 8840644 14414359 681
2020-11-18 1.797 1.774 -0.057 1.74 1.818 1.716 584524 1.77 127470 1.71 6140719 10896278 305
2020-11-17 1.73 1.797 0.07 1.8 1.83 1.75 358474 1.82 202193 1.755 13106591 23557042 453
2020-11-16 1.715 1.73 0.028 1.743 1.765 1.7 334848 1.765 193729 1.718 6690628 11577190 355
2020-11-15 1.698 1.715 -0.01 1.688 1.743 1.651 446551 1.73 147663 1.68 10599364 18176709 657
2020-11-12 1.725 1.698 -0.046 1.679 1.74 1.651 353914 1.68 155692 1.62 4559246 7741758 439
2020-11-11 1.771 1.725 -0.046 1.725 1.774 1.7 608721 1.735 292062 1.708 3932767 6784365 344
2020-11-10 1.774 1.771 -0.024 1.75 1.81 1.74 712544 1.777 180880 1.731 4859871 8606237 334
2020-11-09 1.72 1.73 0.02 1.74 1.754 1.688 270007 1.76 214719 1.709 8034268 13898662 639
2020-11-08 1.616 1.712 0.083 1.699 1.77 1.62 227309 1.737 261000 1.65 12834714 21970792 1025
2020-11-05 1.55 1.616 0.026 1.576 1.694 1.541 257011 1.688 313000 1.56 11717158 18936523 1032
2020-11-04 1.487 1.55 0.063 1.55 1.598 1.487 146390 1.599 277600 1.548 10003973 15504528 1003
2020-11-03 1.522 1.487 -0.042 1.48 1.55 1.402 55000 1.549 103505 1.42 8295969 12337471 485
2020-11-02 1.682 1.522 -0.162 1.52 1.628 1.514 165178 1.523 0 0 18708255 28481117 842
2020-11-01 1.68 1.682 -0.06 1.62 1.766 1.54 117900 1.65 17000 1.561 11501203 19346990 666
2020-10-28 1.87 1.77 -0.18 1.69 1.97 1.69 181520 1.75 0 0 22196349 39226908 1515
2020-10-27 1.92 1.87 -0.08 1.84 1.91 1.82 104300 1.92 202570 1.76 6034813 11260692 644
2020-10-26 1.92 1.92 -0.05 1.87 2.11 1.85 253750 1.91 128000 1.98 5392949 10365981 818
2020-10-25 20.61 19.23 -1.62 18.99 20.55 18.6 8941 21.24 1000 18.55 391902 7537934 420
2020-10-22 21.06 20.61 -1.86 19.2 21.8 18.96 20025 19 0 0 716387 14765482 521
2020-10-21 21.8 21.06 -1.8 20 23 19.62 46147 21.5 0 0 383186 8071063 426
2020-10-20 22.22 22.08 -1.37 20.85 22.94 20 25675 22.49 560 20.15 446612 9861178 319
2020-10-19 21.82 22.22 0.18 22 23.4 21.02 10615 23 0 0 110674 2459407 138
2020-10-18 23.12 21.82 -1.12 22 23.89 21.04 35021 22.85 0 0 163128 3559841 191
2020-10-15 24.16 23.12 -1.36 22.8 24.4 22.8 25856 24.18 0 0 105520 2439234 106
2020-10-14 23.37 24.16 0.63 24 24.79 23.51 21556 24.9 980 23 324050 7830002 218
2020-10-13 24.94 23.37 -1.69 23.25 24.68 22.9 13990 24.9 1780 23.05 197568 4616945 108
2020-10-12 24.48 24.94 -0.23 24.25 26.49 24 10700 24.9 5000 23.25 247209 6164549 205
2020-10-11 23.98 24.48 0.71 24.69 25 23.61 2189 26 20950 23.75 407622 9980225 281
2020-10-07 24.09 23.98 -0.21 23.88 25.35 22.5 5400 25.3 15250 23.1 413905 9924465 439
2020-10-06 24.51 24.09 -0.9 23.61 25.25 23.1 17650 25 260 23.6 107534 2590991 190
2020-10-05 26.23 24.51 -2.52 23.71 25.5 23.61 5248 27.4 0 0 257559 6311910 270
2020-10-04 26.29 26.23 -0.54 25.75 27.5 24.9 8000 27 0 0 114892 3013542 172
2020-10-01 25.01 26.29 0.99 26 26.9 25.01 0 0 600 25.2 212381 5582960 186
2020-09-30 23.11 25.11 2.31 25.42 25.42 22.81 0 0 12780 25.26 287777 7225296 250
2020-09-29 23.09 23.11 0.91 24 24 22 9853 24.2 8965 22.01 342357 7912507 286
2020-09-28 23.77 23.09 -1.76 22.01 25.6 21.4 15412 23.99 9290 21.77 507089 11711115 441
2020-09-27 22.66 23.77 -0.16 22.5 24.5 22.31 2520 24.48 5958 22.31 200008 4753833 192
2020-09-24 21.88 22.66 1.62 23.5 23.5 21.51 260 23.89 7500 20.5 294275 6667741 278
2020-09-23 19.95 21.88 1.99 21.94 21.94 21 0 0 5200 21.94 149826 3278717 161
2020-09-22 18.91 19.95 1.89 20.8 20.8 17.98 0 0 15715 20.32 727825 14517892 408
2020-09-21 17.75 18.91 0.78 18.53 19.45 16.52 4000 19.4 2500 16.52 965161 18248624 393
2020-09-20 17 17.75 1.7 18.7 18.7 15.81 0 0 12215 18.66 1325623 23523650 576
2020-09-17 15.51 17 1.55 17.06 17.06 16.01 0 0 500 16.3 361176 6139657 239
2020-09-16 14.48 15.51 1.44 15.92 15.92 14.25 12000 14.8 9022 15.92 551753 8559945 268
2020-09-15 12.92 13.87 1.23 14.15 14.21 12.9 2000 14 175000 13.93 989684 13729619 473
2020-09-14 10.85 11.83 1.08 11.93 11.93 11.15 0 0 16000 11.25 798885 9449340 298
2020-09-13 10.03 10.85 1 11.03 11.03 10 0 0 26925 10.2 888952 9642459 403
2020-09-10 9.25 10.03 0.79 10.04 10.17 9.31 0 0 21501 10.05 1272370 12760692 400
2020-09-09 9.33 9.25 -0.04 9.29 9.35 9 19089 9.52 11000 9.02 209786 1940068 139
2020-09-08 10.16 9.33 -1.01 9.15 10.1 9.15 29360 10.18 0 0 1989438 18559698 370
2020-09-02 9.83 9.73 -0.11 9.72 9.9 9.46 24853 9.78 53001 9.31 117559 1143731 83
2020-09-01 9.91 9.83 -0.24 9.67 10.17 9.52 30718 9.97 58625 9.41 146170 1436653 105
2020-08-31 9.93 9.91 -0.01 9.92 10.48 9.6 17348 10.35 58000 9.31 156326 1548944 118
2020-08-30 9.13 9.93 0.91 10.04 10.04 9.32 0 0 58945 9.2 1495721 14853407 406
2020-08-27 8.96 9.13 0.24 9.2 9.3 8.9 21772 9.35 31945 9.02 439698 4013648 246
2020-08-26 9.05 8.96 -0.15 8.9 9.14 8.77 46509 9.27 29875 8.84 204065 1828264 159
2020-08-25 9.12 9.05 -0.04 9.08 9.23 8.7 57400 9.18 29930 8.67 281659 2547821 170
2020-08-24 9.27 9.12 -0.27 9 9.47 8.8 24620 9.35 3900 8.88 270557 2467697 171
2020-08-23 9.47 9.27 -0.27 9.2 9.77 9.1 37673 9.49 33600 9.16 597298 5539692 343
2020-08-19 9.13 9.47 0.53 9.66 9.9 9.27 8300 9.9 24000 8.9 192375 1822018 147
2020-08-18 9.31 9.13 0.09 9.4 9.9 8.38 16245 9.93 6000 8.9 997393 9102821 527
2020-08-17 10.03 9.31 -1 9.03 9.99 9.03 32099 9.5 0 0 618466 5755996 269
2020-08-16 9.85 10.03 -0.12 9.73 10.22 9.7 27900 10.16 20835 9.71 442279 4436193 234
2020-08-13 10.24 9.85 -0.48 9.76 10.13 9.72 36528 10 26415 9.65 306644 3020043 213
2020-08-12 10.29 10.24 -0.34 9.95 10.59 9.92 34156 10.19 33115 9.85 680429 6967039 353
2020-08-11 9.95 10.29 0.28 10.23 10.51 9.85 25221 10.59 47115 10 570179 5868203 356
2020-08-10 10.14 9.95 -0.15 9.99 10.19 9.8 25003 10.26 32715 9.6 1048928 10436675 164
2020-08-09 10.36 10.14 -0.36 10 10.32 9.95 25003 10.3 33800 9.94 729161 7390554 228
2020-08-06 10.35 10.36 0.07 10.42 10.82 9.96 18225 10.82 21000 9.93 363947 3769935 244
2020-08-05 10.48 10.35 -0.18 10.3 10.65 10.25 23860 10.42 14100 10.1 85024 879615 78
2020-08-04 10.24 10.48 0.08 10.32 10.7 10.3 12705 10.68 6600 10.26 156394 1639156 137
2020-07-29 10.08 10.24 0.27 10.35 10.4 10 5276 10.49 7700 10.21 200715 2055332 172
2020-07-28 10.39 10.08 -0.22 10.17 10.5 9.8 13016 10.8 5974 9.71 169559 1708397 142
2020-07-27 10.45 10.39 -0.1 10.35 10.86 10 10198 10.83 0 0 232014 2410136 188
2020-07-26 10.54 10.45 -0.45 10.09 10.88 10.08 15818 10.7 21000 9.8 186118 1945651 134
2020-07-22 10.28 10.54 0.19 10.47 10.84 10.3 9841 10.69 22380 10 147768 1556780 166
2020-07-21 9.72 10.28 0.88 10.6 10.6 9.9 0 0 21380 9.6 540600 5556716 375
2020-07-20 9.89 9.72 -0.05 9.84 9.98 9.52 11735 9.84 20000 9.62 387176 3764504 305
2020-07-19 9.56 9.89 -0.06 9.5 10.39 9.25 14600 9.79 1840 8.7 1164562 11512418 255
2020-07-16 10.18 9.56 -0.38 9.8 10 9.17 0 0 1840 9.33 502609 4807208 313
2020-07-15 10.63 10.18 -1.06 9.57 11.29 9.57 2850 11.6 0 0 391498 3986278 294
2020-07-14 11.09 10.63 0.04 11.13 11.69 9.99 12090 11.6 9380 10.81 815097 8664869 579
2020-07-13 11.06 11.09 -0.26 10.8 11.48 10.52 13970 11.5 1500 10.5 337505 3743449 296
2020-07-12 11.5 11.06 -0.4 11.1 12.5 10.35 16880 12 0 0 475506 5258113 389
2020-07-09 12.72 11.5 -1.27 11.45 12 11.45 2015 11.45 0 0 89421 1028239 95
2020-07-08 13.81 12.72 -1.38 12.43 13.9 12.43 500 15.19 0 0 242027 3079178 154
2020-07-07 13.57 13.81 -0.17 13.4 14.7 13.3 2862 14 330 12.5 147717 2040660 150
2020-07-06 12.38 13.57 1.23 13.61 13.61 12.89 0 0 0 0 578665 7855150 162
2020-07-05 11.34 12.38 1.13 12.47 12.47 11.85 0 0 25000 12.2 198249 2454516 119
2020-06-30 11.07 11.34 0.29 11.36 11.6 10.9 2952 11.49 0 0 605209 6863244 200
2020-06-29 11.56 11.07 -0.86 10.7 11.61 10.56 19652 11.44 0 0 397050 4396782 189
2020-06-28 11.03 11.56 0.47 11.5 11.87 10.69 12900 11.71 16930 11.21 785757 9079582 153
2020-06-25 11.52 11.03 -0.82 10.7 11.95 10.68 16401 11.94 250 10.68 220639 2433876 146
2020-06-24 12.03 11.52 -0.15 11.88 12.25 11 18600 12 2286 11.14 470230 5418882 306
2020-06-23 12.05 12.03 -0.55 11.5 12.89 11.5 32850 12.5 2135 11.55 300482 3613412 145
2020-06-22 11.56 12.05 0.87 12.43 12.71 11.5 0 0 1450 11.98 1601139 19297449 385
2020-06-21 10.59 11.56 1.05 11.64 11.64 10.85 0 0 8215 11.23 1231228 14227774 238
2020-06-18 9.74 10.59 0.97 10.71 10.71 9.94 0 0 11420 10.61 535024 5663292 155
2020-06-17 9.35 9.74 0.76 10.11 10.28 9.2 0 0 112505 9.45 995484 9699193 348
2020-06-16 9.01 9.35 0.35 9.36 9.45 9.18 35165 9.39 91560 9.25 373573 3494624 153
2020-06-15 9 9.01 0.11 9.11 9.18 8.6 21615 9.18 66700 8.65 313883 2826558 178
2020-06-14 8.85 9 -0.25 8.6 9.39 8.36 9330 9.35 54700 8.36 1121154 10088810 336
2020-06-11 8.68 8.85 0.32 9 9.1 8.5 36441 9.1 115000 8.56 773166 6844306 301
2020-06-10 8.79 8.68 -0.26 8.53 8.95 8.33 36335 8.9 5000 8 453873 3941068 200
2020-06-09 8.33 8.79 0.55 8.88 8.99 8.31 17335 8.9 5450 8.35 510594 4489591 220
2020-06-08 7.8 8.33 0.75 8.55 8.58 8.09 1000 8.58 5000 8.01 1498582 12480165 416
2020-06-07 7.42 7.8 0.6 8.02 8.09 7.3 4000 8.16 9000 7.81 986896 7692869 343
2020-06-04 7.25 7.42 0.05 7.3 7.66 7.1 14756 7.3 11000 7 788771 5851377 303
2020-06-03 7 7.25 0.35 7.35 7.58 7.09 9210 7.6 12856 7.11 426291 3091181 144
2020-06-02 6.77 7 0.23 7 7.15 6.8 25800 7.2 67000 6.91 1507442 10550431 280
2020-05-31 6.24 6.61 0.26 6.5 6.76 6.35 17000 6.7 2600 6.43 172223 1139010 75
2020-05-17 6.24 6.56 0.33 6.57 6.69 6.36 18278 6.7 5600 6.3 377584 2475506 176
2020-05-14 5.94 6.24 0.53 6.47 6.47 5.87 10600 6.48 5000 5.76 328515 2048650 161
2020-05-13 6 5.94 -0.03 5.97 6.18 5.8 35048 6.15 33102 5.8 91224 542035 44
2020-05-12 5.91 6 0.23 6.14 6.14 5.86 29248 6.2 1252 5.9 88000 528352 59
2020-05-11 5.97 5.91 0.03 6 6.09 5.5 21648 6.2 502 5.4 63211 373733 48
2020-05-10 6.1 5.97 -0.03 6.07 6.29 5.77 30900 6.2 0 0 90748 541749 51
2020-05-07 6.28 6.1 -0.14 6.14 6.4 5.67 19598 6.2 0 0 373782 2279900 130
2020-05-06 5.9 6.28 0.52 6.42 6.48 5.9 8600 6.49 650 5.9 500926 3143990 204
2020-05-05 5.18 5.49 0.51 5.69 5.69 5.05 0 0 5000 5.05 445930 2448886 151
2020-05-04 5.72 5.18 -0.57 5.15 5.47 5.15 32002 5.35 0 0 866838 4487050 145
2020-05-03 6.3 5.72 -0.63 5.67 6.1 5.67 23635 5.95 0 0 199111 1138915 36
2020-04-30 6.11 6.3 0.09 6.2 6.47 6 20335 6.38 5861 6.01 951839 5995339 263
2020-04-29 6.14 6.11 -0.17 5.97 6.49 5.71 31112 6.26 28261 5.71 654201 3999768 196
2020-04-28 6.25 6.14 -0.34 5.91 6.32 5.85 16810 6.39 25200 6.13 776874 4771953 218
2020-04-27 6.74 6.25 -0.54 6.2 7.1 6.07 21560 6.49 0 0 509595 3185237 231
2020-04-26 6.18 6.74 0.61 6.79 6.79 6.4 0 0 58977 6.69 670703 4522069 132
2020-04-23 5.68 6.18 0.56 6.24 6.24 5.85 0 0 19227 6.17 884836 5466427 264
2020-04-22 5.36 5.68 0.44 5.8 5.82 5.48 7250 5.89 170800 5.3 651045 3695428 190
2020-04-21 4.99 5.36 0.49 5.48 5.48 5 0 0 87165 5.34 956410 5129036 324
2020-04-16 4.89 4.99 0.05 4.94 5.15 4.78 26353 5.15 82665 4.8 557473 2782969 225
2020-04-15 5.01 4.89 -0.17 4.84 5.13 4.77 43653 5 15165 4.78 474033 2316051 177
2020-04-14 4.95 5.01 0.06 5.01 5.23 4.72 32093 5.2 107000 4.91 736486 3690935 337
2020-04-13 4.89 4.95 -0.04 4.85 5.17 4.8 27403 5.05 34000 4.81 635072 3143596 239
2020-04-12 4.54 4.89 0.28 4.82 4.98 4.77 3913 4.97 132000 4.6 631703 3089937 168
2020-04-09 4.59 4.54 0.26 4.85 4.9 4.14 1000 4.98 62000 4.6 1774656 8062898 654
2020-04-08 4.41 4.59 0.11 4.52 4.79 4.29 11930 4.78 105500 4.4 866929 3982005 319
2020-04-07 4.19 4.41 0.21 4.4 4.5 4.25 54498 4.5 77000 4.06 447227 1970637 162
2020-04-06 3.92 4.19 0.38 4.3 4.31 4.05 20081 4.31 157600 4 666590 2790516 220
2020-04-05 3.67 3.92 0.36 4.03 4.03 3.55 0 0 85690 3.9 1902642 7460736 402
2020-04-02 3.38 3.67 0.33 3.71 3.71 3.38 0 0 91581 3.51 1350289 4952266 304
2020-04-01 3.4 3.38 0 3.4 3.43 3.28 40249 3.43 146100 3.25 474015 1603394 142
2020-03-31 3.31 3.4 0.12 3.43 3.47 3.32 19400 3.5 135500 3.25 525301 1785940 146
2020-03-30 3.19 3.31 0.17 3.36 3.43 3.11 37782 3.4 142500 3.22 1014636 3361475 233
2020-03-29 3.03 3.19 0.21 3.24 3.27 3.11 2500 3.3 23510 3.13 537922 1713331 175
2020-03-26 2.83 3.03 0.28 3.11 3.11 2.86 0 0 136010 3 1697010 5141399 409
2020-03-25 2.7 2.83 0.14 2.84 2.88 2.75 44000 2.89 137000 2.76 795388 2253535 241
2020-03-24 2.74 2.7 -0.05 2.69 2.78 2.61 47526 2.75 49500 2.61 1007588 2717735 292
2020-03-23 2.73 2.74 -0.13 2.6 2.87 2.6 45476 2.69 4000 2.56 1096735 3009750 272
2020-03-22 2.7 2.73 0.02 2.72 2.96 2.6 146150 2.72 58000 2.6 809604 2211911 187
2020-03-19 2.7 2.7 -2.7 0 0 0 0 0 0 0 0 0 0
2020-03-18 2.82 2.7 -0.28 2.54 2.87 2.54 91329 2.54 0 0 220094 594650 77
2020-03-17 3.1 2.82 -0.31 2.79 3 2.79 15815 2.79 0 0 287324 809301 87
2020-03-16 3.44 3.1 -0.34 3.1 3.19 3.1 26600 3.2 0 0 621665 1928202 86
2020-03-15 3.77 3.44 -0.37 3.4 3.62 3.4 45358 3.4 0 0 603479 2076205 91
2020-03-11 3.69 3.77 0.03 3.72 3.88 3.66 19720 3.95 278000 3.63 2280620 8594710 682
2020-03-10 3.55 3.69 0.34 3.89 3.89 3.36 6000 3.9 58000 3.4 2501787 9224338 695
2020-03-09 3.32 3.42 0.19 3.51 3.55 3.2 73845 3.55 215020 3.35 1377737 4714851 454
2020-03-08 3.18 3.32 0.31 3.49 3.49 3.08 1000 3.49 162600 3.34 1921571 6370401 526
2020-03-05 3.02 3.18 0.2 3.22 3.28 3.03 5733 3.26 127404 3.2 1033062 3280541 209
2020-03-04 3.03 3.02 0.04 3.07 3.09 2.95 440200 3.09 114215 3 305115 920472 107
2020-03-03 2.98 3.03 0.09 3.07 3.09 2.95 44200 3.14 87000 2.99 290400 878894 77
2020-03-02 2.88 2.98 0.1 2.98 3.1 2.8 25500 3.09 40000 2.85 582250 1734226 122
2020-03-01 3.15 2.88 -0.31 2.84 3.05 2.84 72570 2.94 0 0 157810 453740 45
2020-02-27 3.21 3.15 -0.01 3.2 3.25 3.08 115982 3.23 50050 3.05 462962 1459952 139
2020-02-26 3.23 3.21 0.01 3.24 3.28 3.19 139386 3.25 59512 3.18 337067 1082428 100
2020-02-12 3.22 3.16 -0.05 3.17 3.24 3.12 206379 3.23 90933 3.12 479676 1516417 163
2020-02-11 3.25 3.22 -0.03 3.22 3.26 3.17 249479 3.24 103683 3.17 370700 1194236 123
2020-02-10 3.28 3.25 -0.03 3.25 3.29 3.2 251514 3.27 59325 3.2 345550 1122987 84
2020-02-09 3.29 3.28 0.01 3.3 3.3 3.24 272175 3.3 88550 3.23 399058 1308257 135
2020-02-06 3.29 3.29 0.01 3.3 3.31 3.25 247852 3.3 135550 3.25 417045 1372521 118
2020-01-16 3.49 3.55 0.02 3.51 3.59 3.5 109000 3.56 115203 3.44 499203 1769955 160
2020-01-15 3.42 3.49 0.13 3.55 3.56 3.4 136520 3.56 188535 3.48 686879 2394032 195
2020-01-14 3.41 3.42 0.01 3.42 3.47 3.39 129300 3.44 138308 3.39 796034 2722013 197
2020-01-13 3.3 3.41 0.12 3.42 3.46 3.37 97647 3.47 178173 3.41 731211 2496961 199
2019-12-12 3.07 3.04 -0.04 3.03 3.08 3.01 110211 3.08 100925 3.01 190499 580036 81
2019-12-11 3.07 3.07 -0.06 3.01 3.11 3.01 127032 3.08 120635 3.01 323677 992759 127
2019-12-10 3.07 3.07 0.03 3.1 3.1 3.05 93732 3.12 188505 3.04 247920 761842 87
2019-12-09 3.03 3.07 0.06 3.09 3.1 3.03 96752 3.1 85000 3.04 238150 730826 125
2019-12-08 3.01 3.03 0.07 3.08 3.08 3 74471 3.08 58387 3 400385 1212376 137
2019-12-05 2.99 3.01 0.03 3.02 3.03 2.97 64444 3.03 11300 2.95 253030 761038 141
2019-12-04 2.96 2.99 0.03 2.99 3.01 2.95 95594 3 21700 2.94 321928 961229 141
2019-12-03 2.97 2.96 0.01 2.98 3 2.91 132925 3 15021 2.93 257543 762071 96
2019-12-02 3.02 2.97 -0.11 2.91 3.03 2.89 105389 2.98 24000 2.75 131250 390070 51
2019-12-01 3 3.02 -0.03 2.97 3.06 2.97 83389 3.04 34000 2.95 213887 645617 87
2019-11-28 2.97 3 0.03 3 3.04 2.98 70296 3.06 7500 2.98 310079 930995 127
2019-11-27 3.02 2.97 -0.05 2.97 3.02 2.93 120106 3 13500 2.92 148125 439780 72
2019-11-26 3.13 3.02 -0.08 3.05 3.1 2.91 205404 3.12 13500 2.88 171669 519142 56
2019-11-25 3.13 3.13 -0.01 3.12 3.16 3.09 250802 3.14 70150 3.08 213000 666174 64
2019-11-24 3.12 3.13 0.04 3.16 3.17 3.09 224602 3.16 54000 3.1 378792 1185312 156
2019-11-21 3.12 3.12 -0.02 3.1 3.15 3.1 153155 3.16 60680 3.1 185696 579289 87
2019-11-20 3.15 3.12 0 3.15 3.16 3.1 222086 3.16 94970 3.1 289031 901514 97
2019-11-19 3.18 3.15 -0.07 3.11 3.18 3.1 250936 3.17 53370 3.1 504598 1589266 221
2019-11-18 3.24 3.18 -0.12 3.12 3.25 3.12 219976 3.19 29500 3.1 439542 1398602 140
2019-11-17 3.2 3.24 0 3.2 3.3 3.19 215451 3.26 39932 3.19 484796 1570119 179
2019-11-14 3.2 3.2 -0.01 3.19 3.22 3.16 231855 3.21 61221 3.16 413879 1324000 167
2019-11-13 3.16 3.2 0.04 3.2 3.23 3.15 256308 3.22 73275 3.19 423380 1356027 150
2019-11-12 3.19 3.16 -0.05 3.14 3.19 3.14 306100 3.24 32775 3.14 259247 819469 127
2019-11-11 3.19 3.19 0 3.19 3.22 3.16 305489 3.24 24275 3.15 277390 885370 108
2019-11-07 3.22 3.19 -0.04 3.18 3.24 3.14 298716 3.26 18750 3.12 672723 2145537 227
2019-11-06 3.24 3.22 -0.06 3.18 3.27 3.18 358531 3.24 28003 3.16 450230 1447654 184
2019-11-05 3.24 3.24 0.01 3.25 3.28 3.21 345847 3.26 86953 3.21 298440 968093 121
2019-11-04 3.3 3.24 -0.03 3.27 3.28 3.2 364387 3.28 45953 3.22 484475 1569029 173
2019-11-03 3.31 3.3 -0.05 3.26 3.35 3.26 335161 3.3 66500 3.26 645881 2133889 237
2019-10-31 3.33 3.31 -0.05 3.28 3.35 3.26 229309 3.34 150863 3.26 842982 2789239 251
2019-10-30 3.33 3.33 -0.02 3.31 3.36 3.28 279965 3.34 127253 3.27 860781 2864454 296
2019-10-29 3.32 3.33 0 3.32 3.37 3.29 275315 3.37 160988 3.29 709511 2363767 233
2019-10-28 3.28 3.32 0.05 3.33 3.36 3.28 256862 3.35 166688 3.27 425459 1413153 131
2019-10-27 3.31 3.28 -0.06 3.25 3.34 3.25 273490 3.33 99538 3.25 342314 1124436 134
2019-10-24 3.29 3.31 0.01 3.3 3.35 3.27 139033 3.34 46003 3.26 318000 1053019 161
2019-10-23 3.37 3.29 -0.07 3.3 3.36 3.24 193783 3.38 102003 3.26 452440 1488478 160
2019-10-22 3.38 3.37 -0.03 3.35 3.44 3.33 180620 3.4 117614 3.33 344980 1161245 144
2019-10-21 3.34 3.38 0.01 3.35 3.42 3.32 128405 3.39 115260 3.33 809777 2734424 339
2019-10-20 3.34 3.34 -0.02 3.32 3.38 3.27 133388 3.36 110997 3.27 703517 2347482 284
2019-10-17 3.37 3.34 -0.05 3.32 3.41 3.3 87134 3.39 38149 3.28 724765 2421557 277
2019-10-16 3.4 3.37 -0.06 3.34 3.41 3.3 119249 3.37 89549 3.3 808175 2721257 276
2019-10-15 3.23 3.32 0.15 3.38 3.38 3.2 69404 3.4 160054 3.33 1534472 5093354 634
2019-10-14 3.18 3.23 0.06 3.24 3.27 3.15 131180 3.25 64303 3.14 940933 3037776 337
2019-10-13 3.21 3.18 0 3.21 3.25 3.14 136363 3.23 64904 3.11 249104 793384 126
2019-10-10 3.18 3.21 0 3.18 3.28 3.15 119903 3.26 65003 3.1 650366 2089568 270
2019-10-09 3.11 3.18 0.12 3.23 3.3 3.05 56130 3.25 45503 3.13 1515419 4811560 654
2019-10-08 3.14 3.11 -0.1 3.04 3.17 3.04 115304 3.12 15700 3.02 486751 1514646 197
2019-10-07 3.07 3.14 0.06 3.13 3.18 3.1 82175 3.18 35236 3.1 712899 2241211 217
2019-10-03 3.12 3.07 -0.02 3.1 3.14 2.94 93403 3.19 21300 3 444742 1364415 216
2019-10-02 3.16 3.12 -0.14 3.02 3.2 3.01 127203 3.12 12500 2.98 588310 1837287 256
2019-10-01 3.1 3.16 0.09 3.19 3.19 3.12 80345 3.2 80245 3.13 561558 1776395 224
2019-09-30 3.03 3.1 0.08 3.11 3.12 3.03 21745 3.12 129245 3.06 590385 1829628 205
2019-09-29 2.85 3.03 0.23 3.08 3.08 2.92 10500 3.08 93925 3.03 690561 2093673 257
2019-09-26 2.78 2.85 0.07 2.85 2.92 2.8 0 0 47050 2.82 514488 1464059 212
2019-09-25 2.67 2.78 0.18 2.85 2.93 2.69 5590 2.88 48515 2.72 524696 1461113 232
2019-09-24 2.84 2.67 -0.18 2.66 2.88 2.56 10145 2.72 10000 2.56 421915 1127914 223
2019-09-22 3.24 3.02 -0.32 2.92 3.23 2.92 165779 2.93 0 0 315376 951145 127
2019-09-18 3.29 3.2 -0.12 3.17 3.25 3.15 190239 3.24 55668 3.16 412022 1319078 165
2019-09-17 3.4 3.29 -0.25 3.15 3.44 3.06 223203 3.3 1350 3.1 774507 2549481 261
2019-09-15 3.47 3.44 -0.07 3.4 3.5 3.37 239645 3.45 98900 3.35 492478 1692153 152
2019-09-12 3.48 3.47 0 3.48 3.53 3.42 205482 3.5 147473 3.42 812353 2820749 263
2019-09-11 3.45 3.48 0.05 3.5 3.55 3.44 197028 3.5 146473 3.44 670980 2336560 175
2019-09-10 3.36 3.45 0.12 3.48 3.52 3.36 294328 3.52 128973 3.43 839256 2891539 316
2019-09-09 3.37 3.36 0.03 3.4 3.4 3.3 188158 3.4 86003 3.31 490419 1646631 147
2019-09-08 3.41 3.37 -0.04 3.37 3.45 3.3 183969 3.4 62003 3.27 603592 2034469 169
2019-09-05 3.36 3.41 0.04 3.4 3.46 3.36 147209 3.47 20803 3.32 777562 2649144 297
2019-08-25 3.49 3.42 -0.15 3.34 3.56 3.33 214269 3.45 50788 3.33 542614 1857050 165
2019-08-22 3.52 3.49 -0.06 3.46 3.57 3.45 222869 3.51 65270 3.44 425743 1484984 191
2019-08-21 3.52 3.52 -0.03 3.49 3.61 3.44 222716 3.55 146850 3.44 511015 1796918 203
2019-08-20 3.5 3.52 0.06 3.56 3.6 3.43 186476 3.63 77140 3.52 1256750 4421530 441
2019-08-19 3.54 3.5 -0.06 3.48 3.6 3.43 108718 3.51 102580 3.42 669721 2342554 285
2019-08-18 3.4 3.54 0.15 3.55 3.64 3.38 136616 3.58 77080 3.51 897345 3175545 376
2019-08-15 3.28 3.4 0.11 3.39 3.48 3.34 15000 3.47 50750 3.34 720267 2451836 291
2019-08-15 3.28 3.4 0.11 3.39 3.48 3.34 15000 3.47 50750 3.34 720267 2451836 291
2019-08-15 3.28 3.4 0.11 3.39 3.48 3.34 15000 3.47 50750 3.34 720267 2451836 291
2019-08-08 3.08 3.11 0.06 3.14 3.17 3.07 45887 3.19 67123 3.1 409500 1274980 178
2019-08-08 3.08 3.11 0.06 3.14 3.17 3.07 45887 3.19 67123 3.1 409500 1274980 178
2019-08-08 3.08 3.11 0.06 3.14 3.17 3.07 45887 3.19 67123 3.1 409500 1274980 178
2019-08-08 3.08 3.11 0.06 3.14 3.17 3.07 45887 3.19 67123 3.1 409500 1274980 178
2019-08-08 3.08 3.11 0.06 3.14 3.17 3.07 45887 3.19 67123 3.1 409500 1274980 178
2019-08-08 3.08 3.11 0.06 3.14 3.17 3.07 45887 3.19 67123 3.1 409500 1274980 178
2019-08-08 3.08 3.11 0.06 3.14 3.17 3.07 45887 3.19 67123 3.1 409500 1274980 178
2019-08-08 3.08 3.11 0.06 3.14 3.17 3.07 45887 3.19 67123 3.1 409500 1274980 178
2019-08-08 3.08 3.11 0.06 3.14 3.17 3.07 45887 3.19 67123 3.1 409500 1274980 178
2019-08-08 3.08 3.11 0.06 3.14 3.17 3.07 45887 3.19 67123 3.1 409500 1274980 178
2019-08-08 3.08 3.11 0.06 3.14 3.17 3.07 45887 3.19 67123 3.1 409500 1274980 178
2019-08-08 3.08 3.11 0.06 3.14 3.17 3.07 45887 3.19 67123 3.1 409500 1274980 178
2019-08-07 3.08 3.08 0 3.08 3.12 3.04 62867 3.09 86167 3.05 378850 1166478 131
2019-08-06 3.12 3.08 -0.03 3.09 3.12 3.04 66415 3.11 29673 3.05 439135 1354480 178
2019-08-05 3.07 3.12 0 3.07 3.15 3.07 88262 3.12 57873 3.01 321969 1005054 122
2019-08-04 2.96 3.07 0.15 3.11 3.17 2.95 65670 3.11 108800 3.09 924165 2836219 350
2019-08-01 2.96 2.96 -0.03 2.93 3 2.91 32020 2.99 34650 2.91 228685 677069 103
2019-08-01 2.96 2.96 -0.03 2.93 3 2.91 32020 2.99 34650 2.91 228685 677069 103
2019-08-01 2.96 2.96 -0.03 2.93 3 2.91 32020 2.99 34650 2.91 228685 677069 103
2019-07-25 3.02 2.98 -0.03 2.99 3.03 2.95 40800 3.05 24003 2.95 111350 331882 59
2019-07-24 3 3.02 0 3 3.05 2.95 42400 3 14350 2.95 134233 405153 80
2019-07-22 2.97 3 0.06 3.03 3.05 2.97 37340 3.05 39200 2.95 187625 562154 107
2019-07-21 3 2.97 -0.05 2.95 3.02 2.93 51800 3 27000 2.92 104250 309466 55
2019-07-18 2.98 3 0.04 3.02 3.04 2.96 51900 3.04 68000 2.98 187715 563249 84
2019-07-18 2.98 3 0.04 3.02 3.04 2.96 51900 3.04 68000 2.98 187715 563249 84
2019-07-18 2.98 3 0.04 3.02 3.04 2.96 51900 3.04 68000 2.98 187715 563249 84
2019-06-27 3.1 3.12 0.07 3.17 3.18 3.09 17818 3.17 92086 3.09 114350 356473 74
2019-06-27 3.1 3.12 0.07 3.17 3.18 3.09 17818 3.17 92086 3.09 114350 356473 74
2019-06-24 3.1 3.09 -0.04 3.06 3.13 3.05 43745 3.14 20650 3.04 105931 327249 78
2019-06-23 3.11 3.1 -0.01 3.1 3.14 3.05 41245 3.16 26500 3.01 70492 218233 49
2019-06-20 3.17 3.11 -0.06 3.11 3.16 3.06 49445 3.14 33500 3.07 137100 425778 69
2019-06-20 3.17 3.11 -0.06 3.11 3.16 3.06 49445 3.14 33500 3.07 137100 425778 69
2019-06-20 3.17 3.11 -0.06 3.11 3.16 3.06 49445 3.14 33500 3.07 137100 425778 69
2019-06-13 3.28 3.26 -0.02 3.26 3.29 3.23 33493 3.37 25650 3.21 115505 376631 89
2019-06-12 3.36 3.28 -0.06 3.3 3.31 3.26 34123 3.32 39157 3.26 133646 438774 71
2019-06-11 3.32 3.36 -0.02 3.3 3.41 3.3 28523 3.4 47600 3.28 186368 625610 88
2019-06-10 3.29 3.32 0.1 3.39 3.39 3.28 36443 3.43 72700 3.33 182945 607631 126
2019-06-09 3.27 3.29 0.03 3.3 3.33 3.25 19500 3.33 60200 3.24 158020 520182 108
2019-06-03 3.19 3.19 0.01 3.2 3.23 3.15 10000 3.3 24200 3.14 111557 355521 77
2019-06-02 3.2 3.19 0 3.2 3.24 3.16 14423 3.26 48350 3.14 88800 282923 68
2019-05-30 3.24 3.2 -0.1 3.14 3.25 3.14 9500 3.27 31350 3.14 83850 268153 59
2019-05-23 3.07 3.13 0.1 3.17 3.18 3.09 11594 3.18 28600 3.07 106198 332734 61
2019-05-22 3.04 3.07 0 3.04 3.12 3.04 17200 3.11 32800 3.04 107213 329257 69
2019-05-21 2.98 3.04 0.1 3.08 3.1 2.96 7900 3.14 24870 2.92 162585 494672 92
2019-05-20 3.03 2.98 -0.1 2.93 3.04 2.92 35320 3.02 5000 2.9 62750 186958 41
2019-05-19 3.19 3.03 -0.24 2.95 3.15 2.9 43920 3.07 3000 2.92 133153 403487 95
2019-05-16 3.28 3.19 -0.09 3.19 3.27 3.11 41223 3.2 20300 3.1 51962 165809 34
2019-05-15 3.41 3.28 -0.22 3.19 3.37 3.18 41527 3.28 3500 3.17 144395 472931 90
2019-05-14 3.44 3.41 -0.1 3.34 3.45 3.34 31641 3.43 2010 3.33 74470 253614 45
2019-05-13 3.45 3.44 0.03 3.48 3.49 3.38 26638 3.49 50010 3.3 88920 305673 65
2019-05-12 3.4 3.45 0.07 3.47 3.5 3.42 28559 3.48 9110 3.44 80526 277579 55
2019-05-09 3.51 3.4 -0.02 3.49 3.49 3.33 18239 3.48 10 3.2 176962 602357 118
2019-05-06 3.73 3.64 -0.07 3.66 3.74 3.58 35388 3.74 53400 3.54 234867 855152 137
2019-05-05 3.77 3.73 -0.07 3.7 3.81 3.65 40418 3.75 21900 3.61 210110 783598 110
2019-05-02 3.71 3.77 0.03 3.74 3.81 3.72 33313 3.8 9880 3.71 93400 352374 80
2019-04-30 3.68 3.71 0.03 3.71 3.78 3.66 34859 3.78 19250 3.71 185710 688916 116
2019-04-24 3.7 3.68 -0.08 3.62 3.74 3.62 30685 3.77 9220 3.61 136715 502898 102
2019-04-23 3.75 3.7 -0.06 3.69 3.75 3.61 71137 3.74 7020 3.61 118912 440545 78
2019-04-22 3.78 3.75 -0.07 3.71 3.8 3.7 65380 3.78 15800 3.71 205111 769034 105
2019-04-21 3.8 3.78 -0.06 3.74 3.84 3.73 69390 3.87 4400 3.68 83735 316189 43
2019-04-18 3.89 3.8 -0.12 3.77 3.91 3.71 88340 3.8 1400 3.65 148735 564585 80
2019-04-17 4 3.89 -0.11 3.89 3.95 3.83 112036 3.94 23600 3.81 98507 382914 69
2019-04-16 4.12 4 -0.14 3.98 4.14 3.9 148116 3.99 1000 3.77 390300 1562215 162
2019-04-15 4.17 4.12 -0.03 4.14 4.18 4.08 123034 4.2 24543 4.07 144944 596780 107
2019-04-14 4.16 4.17 -0.05 4.11 4.22 4.11 102295 4.17 22076 4.08 79924 333236 81
2019-04-11 4.17 4.16 0.02 4.19 4.22 4.13 78017 4.19 11566 4.11 77774 323707 42
2019-04-10 4.13 4.17 0.07 4.2 4.24 4.12 53161 4.23 5000 4.11 59070 246520 61
2019-04-03 4.27 4.25 -0.06 4.21 4.28 4.21 104438 4.28 71100 4.18 56298 239419 91
2019-04-02 4.27 4.27 0 4.27 4.3 4.17 83838 4.3 77100 4.16 105540 450243 127
2019-04-01 4.25 4.27 0.04 4.29 4.33 4.21 76608 4.29 81100 4.2 96714 413282 124
2019-03-27 4.23 4.21 -0.03 4.2 4.28 4.13 97453 4.25 20252 4.13 71765 302254 68
2019-03-26 4.25 4.23 -0.04 4.21 4.27 4.19 97573 4.29 18350 4.2 49903 210971 53
2019-03-25 4.3 4.25 -0.1 4.2 4.3 4.2 116783 4.26 22500 4.17 91037 386551 68
2019-03-24 4.29 4.3 0 4.29 4.35 4.28 91081 4.35 33150 4.22 28509 122693 41
2019-03-21 4.3 4.29 0.04 4.34 4.35 4.25 91122 4.39 16000 4.2 65534 281194 70
2019-03-20 4.32 4.3 -0.05 4.27 4.38 4.25 112161 4.37 15335 4.26 100128 430854 85
2019-03-19 4.32 4.32 -0.09 4.23 4.49 4.2 39741 4.43 0 0 87136 371584 70
2019-03-14 4.39 4.37 0.02 4.41 4.42 4.34 155698 4.46 76021 4.36 35375 154414 22
2019-03-11 4.46 4.45 -0.05 4.41 4.5 4.41 170609 4.5 66350 4.4 67255 299159 30
2019-03-10 4.46 4.46 -0.02 4.44 4.55 4.4 156269 4.54 66353 4.41 57620 257111 38
2019-02-27 4.57 4.51 -0.08 4.49 4.59 4.49 210171 4.56 76890 4.47 183685 829183 79
2019-02-25 4.51 4.52 0.02 4.53 4.59 4.49 160310 4.58 38898 4.5 227765 1030211 104
2019-02-17 4.55 4.6 0.06 4.61 4.64 4.55 133724 4.64 67585 4.57 245522 1128760 131
2019-02-14 4.52 4.55 0.07 4.59 4.61 4.51 118529 4.6 89643 4.55 252114 1146385 126
2019-01-10 4.69 4.63 -0.07 4.62 4.68 4.6 125979 4.68 45000 4.61 153746 712213 91
2018-12-30 4.61 4.67 0.02 4.63 4.75 4.58 136531 4.75 46000 4.59 576536 2694730 327
2018-12-27 4.56 4.61 0.07 4.63 4.68 4.56 107226 4.66 79000 4.5 242178 1116574 197
2018-12-26 4.41 4.56 0.15 4.56 4.62 4.46 97552 4.6 49470 4.54 329660 1503817 237
2018-12-25 4.41 4.41 -0.01 4.4 4.46 4.34 36633 4.5 54231 4.36 127345 561685 109
2018-12-24 4.48 4.41 -0.09 4.39 4.5 4.35 57349 4.47 38500 4.33 149357 659184 103
2018-11-14 5.51 5.35 -0.09 5.42 5.57 5.15 59334 5.49 57680 5.15 449186 2400948 307
2018-11-13 5.66 5.51 -0.12 5.54 5.7 5.33 38643 5.65 54100 5.3 219265 1208143 171
2018-11-12 5.7 5.66 -0.03 5.67 5.73 5.6 31377 5.78 111885 5.56 185691 1051335 166
2018-11-11 5.67 5.7 0.01 5.68 5.75 5.63 25472 5.71 141100 5.6 272005 1549995 231
2018-11-08 5.7 5.67 -0.01 5.69 5.77 5.62 11871 5.77 87600 5.56 161692 917268 127
2018-11-01 5.87 5.9 0 5.87 5.98 5.74 25050 6 66000 5.7 295736 1744568 183
2018-10-31 5.99 5.87 -0.11 5.88 6.02 5.68 5042 6 40000 5.6 380091 2231281 257
2018-10-30 6.11 5.99 -0.17 5.94 6.12 5.87 37770 6.15 28000 5.85 185133 1109217 150
2018-10-29 6.05 6.11 0.07 6.12 6.16 6 40704 6.2 34801 6.01 192054 1173346 166
2018-10-28 5.97 6.05 0.15 6.12 6.13 5.95 27036 6.2 33797 6.02 248089 1500825 201
2018-10-25 6.16 5.97 -0.17 5.99 6.1 5.85 33736 6.2 27000 5.9 133980 799678 88
2018-10-24 6.16 6.16 -0.04 6.12 6.21 6.06 35870 6.25 27000 5.81 224770 1385683 172
2018-10-23 6.19 6.16 0 6.19 6.24 6.1 18070 6.25 30431 6.05 156170 962492 97
2018-10-22 6.16 6.19 0.06 6.22 6.26 6.02 41070 6.3 48931 6.03 254805 1576045 161
2018-10-21 6.13 6.16 0.04 6.17 6.2 6.07 18820 6.3 43000 6.01 104750 644808 100
2018-10-18 6.23 6.13 -0.09 6.14 6.26 6.01 19820 6.25 98131 6.03 110464 677163 97
2018-10-17 6.16 6.23 0.05 6.21 6.31 6.08 21400 6.3 54000 5.9 256986 1600284 162
2018-10-16 6.05 6.16 0.15 6.2 6.22 6.02 6870 6.35 72500 6.01 191345 1178104 144
2018-10-15 6.2 6.05 -0.12 6.08 6.19 5.86 9220 6.35 61500 5.9 168539 1018827 145
2018-10-14 6.25 6.2 -0.02 6.23 6.45 5.91 17200 6.49 81500 5.9 227236 1408407 199
2018-10-11 6.44 6.25 -0.19 6.25 6.39 6.06 12400 6.79 50000 6 198253 1239992 162
2018-10-10 6.56 6.44 -0.13 6.43 6.68 6.22 14900 6.87 48300 6.2 177803 1145028 145
2018-10-09 6.79 6.56 -0.17 6.62 6.82 6.39 22300 6.98 20000 6.13 169259 1109694 133
2018-10-08 7.15 6.79 -0.52 6.63 7.21 6.45 45665 7.2 20000 6.45 163323 1109242 128
2018-10-02 7.31 7.32 0.06 7.37 7.43 7.2 44294 7.4 61350 7.21 244659 1791277 182
2018-10-01 7.34 7.31 -0.03 7.31 7.48 7.16 17675 7.43 63850 7.15 219479 1603783 165
2018-09-30 7.3 7.34 0.1 7.4 7.46 7.22 30074 7.45 102350 7.15 211235 1551500 181
2018-09-13 6.97 6.85 -0.05 6.92 7 6.68 5000 7.37 51000 6.61 383397 2628000 272
2018-09-12 7.17 6.97 -0.27 6.9 7.2 6.65 26100 7.09 60000 6.46 349652 2438491 257
2018-09-10 7.41 7.17 -0.09 7.32 7.43 6.88 31970 7.5 32047 7.1 740765 5309989 386
2018-09-09 7.67 7.41 -0.2 7.47 7.65 7.23 50420 7.5 38570 7.32 500717 3710805 307
2018-09-06 7.52 7.67 0.05 7.57 7.92 7.31 19586 7.89 74950 7.4 573877 4399833 365
2018-09-05 7.5 7.52 0.4 7.9 7.93 7.22 9570 7.93 37000 7.6 570872 4295372 341
2018-09-04 7.68 7.5 -0.15 7.53 7.84 7.35 10063 7.55 30000 7.33 525211 3941338 306
2018-09-03 7.45 7.68 0.35 7.8 7.85 7.47 3000 7.87 30000 7.51 686401 5269440 407
2018-09-02 7.26 7.45 0.12 7.38 7.7 7.3 3910 7.45 25450 7.2 614616 4576228 364
2018-08-30 6.88 7.26 0.63 7.51 7.56 6.8 0 0 25000 7 772844 5608874 425
2018-08-29 6.92 6.88 -0.02 6.9 7.04 6.8 1300 7.12 52661 6.63 409897 2821495 248
2018-08-28 6.53 6.92 0.57 7.1 7.15 6.7 0 0 22660 6.54 546527 3778634 310
2018-08-27 6.16 6.53 0.54 6.7 6.71 6.35 69 6.75 24150 6.4 435191 2841844 279
2018-08-26 5.81 6.16 0.58 6.39 6.39 5.9 0 0 41650 6.23 477213 2937595 274
2018-08-19 5.84 5.81 -0.11 5.73 5.93 5.73 13660 5.95 1000 5.65 42552 247400 43
2018-08-15 5.87 5.9 0.06 5.93 6.05 5.71 15400 5.99 25970 5.71 174874 1032582 127
2018-08-12 5.99 6.04 0.12 6.11 6.2 5.93 6700 6.2 13700 5.85 225957 1365585 172
2018-08-02 6.02 5.89 -0.13 5.89 6.1 5.7 13500 5.96 41000 5.61 311570 1835880 209
2018-08-01 5.86 6.02 0.14 6 6.2 5.9 1000 6.1 22850 5.94 304920 1835712 208
2018-07-31 7.99 7.62 -0.34 7.65 7.95 7.39 3059 7.93 17000 7.26 442854 3373280 297
2018-07-30 8.35 7.99 -0.42 7.93 8.25 7.7 37342 7.97 27790 7.75 510433 4078936 293
2018-07-29 8.28 8.35 0.02 8.3 8.6 8.15 46292 8.41 42500 8.06 425630 3553282 297
2018-07-24 7.65 8.17 0.76 8.41 8.41 7.49 0 0 28438 8.22 740222 6044891 401
2018-07-15 8.64 8.2 -0.3 8.34 8.47 7.91 42745 8.35 45000 7.9 359539 2947231 256
2018-07-12 8.88 8.64 -0.49 8.39 8.89 8.15 19951 8.99 2500 8 309714 2676102 190
2018-07-09 7.7 8.1 0.75 8.45 8.47 7.5 0 0 93575 8.31 706258 5718573 386
2018-07-08 7.53 7.7 0.16 7.69 8.12 7.3 16587 7.95 49256 7.42 412645 3176752 213
2018-07-05 7.08 7.53 0.64 7.72 7.78 7.3 0 0 32075 7.67 644540 4852965 378
2018-07-03 6.23 6.55 0.57 6.8 6.8 6.31 17514 6.81 84210 6.71 660824 4325446 304
2018-07-02 5.87 6.23 0.53 6.4 6.4 6.03 8808 6.4 102900 6.26 518692 3229113 238
2018-06-28 5.62 5.87 0.19 5.81 6.06 5.67 40000 6.14 33101 5.65 314376 1844751 156
2018-06-27 5.51 5.62 0.17 5.68 5.68 5.51 48472 5.68 59101 5.54 213275 1198240 124
2018-06-26 5.62 5.51 -0.17 5.45 5.6 5.45 64540 5.56 69100 5.38 66250 364889 53
2018-06-25 5.62 5.62 0 5.62 5.68 5.5 71840 5.68 38100 5.35 151584 851613 93
2018-06-21 5.58 5.56 0.12 5.7 5.84 5.45 36100 5.71 28800 5.35 493202 2743561 248
2018-06-20 5.36 5.58 0.4 5.76 5.76 5.45 4430 5.76 62650 5.54 148700 829626 108
2018-06-19 5.32 5.36 0.08 5.4 5.4 5.25 26750 5.49 20150 5.2 112100 600372 65
2018-06-14 5.31 5.32 0.05 5.36 5.39 5.25 14550 5.36 17000 5.23 65594 348703 46
2018-06-13 5.25 5.31 0.07 5.32 5.36 5.25 18950 5.43 80350 5.2 76029 403597 71
2018-05-31 6.06 6 0 6.06 6.11 5.9 45755 6.23 52000 5.85 52416 314430 32
2018-05-30 6.1 6.06 0.02 6.12 6.12 5.96 62945 6.1 55330 5.96 42500 257419 36
2018-05-29 6.11 6.1 -0.04 6.07 6.18 6.04 69095 6.2 63505 6.04 64243 392099 36
2018-05-28 6.11 6.11 0.05 6.16 6.2 6.05 51895 6.32 68818 6.05 55507 339393 47
2018-05-23 6.07 6.11 0.08 6.15 6.15 6.03 64804 6.15 87550 6 124165 758038 99
2018-05-22 6.06 6.07 0.07 6.13 6.15 6.01 62427 6.15 57400 5.95 75500 458064 56
2018-05-21 6.14 6.06 -0.01 6.13 6.2 6.02 50834 6.2 59525 5.96 100426 608900 57
2018-05-20 6.08 6.14 0.07 6.15 6.23 6.05 43323 6.29 59400 6.03 108104 663222 49
2018-05-17 6.06 6.08 0.08 6.14 6.15 6.03 24399 6.16 37400 5.96 91350 555415 47
2018-05-16 6.1 6.06 0.02 6.12 6.15 6 36726 6.16 69400 5.96 195243 1182588 121
2018-05-15 6.26 6.1 -0.21 6.05 6.29 5.93 16750 6.5 69400 5.95 186156 1134726 102
2018-05-14 6.39 6.26 -0.07 6.32 6.55 6.06 93721 6.33 7500 6.07 198537 1243672 109
2018-05-13 6.15 6.39 0.4 6.55 6.59 6.14 40230 6.58 31515 6.31 463428 2961864 251
2018-04-30 6.45 6.18 -0.28 6.17 6.31 6.08 376979 6.25 29794 6.04 309652 1915055 204
2018-04-29 6.66 6.45 -0.19 6.47 6.97 6.31 141777 6.47 34094 6.3 222591 1436030 117
2018-04-26 6.48 6.66 0.1 6.58 6.78 6.5 99313 6.79 40094 6.57 272070 1810662 131
2018-03-18 6.41 6.46 0.07 6.48 6.56 6.33 80092 6.54 71000 6.33 207182 1338116 128
2018-03-15 6.5 6.41 -0.06 6.44 6.52 6.34 70581 6.53 69927 6.34 226507 1451657 177
2018-03-14 6.49 6.5 0.04 6.53 6.6 6.4 85458 6.53 105650 6.35 492378 3198600 342
2018-03-13 6.57 6.49 0.02 6.59 6.6 6.39 58320 6.59 49500 6.35 221035 1435073 143
2018-03-12 6.39 6.57 0.18 6.57 6.71 6.41 53037 6.69 23500 6.45 280259 1840953 122
2018-03-11 6.43 6.39 0.14 6.57 6.57 6.25 38536 6.58 53500 6.48 81150 518691 47
2018-03-08 6.39 6.43 -0.01 6.38 6.5 6.36 29655 6.58 54100 6.26 71300 458625 46
2018-03-07 6.47 6.39 -0.12 6.35 6.55 6.3 42983 6.6 52600 6.27 117168 749139 59
2018-03-06 6.51 6.47 0.03 6.54 6.54 6.43 38889 6.54 54300 6.32 27310 176597 22
2018-03-05 6.46 6.51 0.11 6.57 6.6 6.42 28063 6.75 54300 6.46 102906 670147 48
2018-03-04 6.52 6.46 -0.11 6.41 6.59 6.41 16486 6.53 49600 6.32 66109 427025 42
2018-03-01 6.62 6.52 -0.04 6.58 6.65 6.41 33185 6.78 45000 6.16 169458 1105301 85
2018-02-28 6.59 6.62 0.05 6.64 6.7 6.5 33211 6.75 53560 6.45 252734 1672791 117
2018-02-27 6.64 6.59 -0.1 6.54 6.61 6.54 109028 6.59 127703 6.51 42160 277761 21
2018-02-26 6.75 6.64 -0.06 6.69 6.82 6.57 38508 6.75 20560 6.57 81970 544425 31
2018-02-25 6.9 6.75 -0.08 6.82 6.88 6.67 47320 6.82 32000 6.66 91245 616086 67
2018-02-22 6.88 6.9 0.01 6.89 7.05 6.75 30198 6.97 17318 6.7 171730 1185065 92
2018-02-21 6.56 6.88 0.4 6.96 7 6.67 29317 7.09 51500 6.63 409110 2815314 218
2018-02-20 6.62 6.56 -0.1 6.52 6.67 6.52 20504 6.75 36500 6.45 96262 631936 58
2018-02-19 6.67 6.62 -0.03 6.64 6.75 6.53 26294 6.69 36500 6.5 100460 665284 46
2018-02-18 6.64 6.67 -0.08 6.56 6.85 6.56 30894 6.78 37500 6.5 94950 633384 77
2018-02-15 6.52 6.64 0.12 6.64 6.8 6.52 8055 6.86 17500 6.5 129064 856518 83
2018-02-14 6.6 6.52 0 6.6 6.66 6.4 23592 6.8 36500 6.2 118676 773760 71
2018-02-13 6.46 6.6 0.04 6.5 6.79 6.43 22191 6.74 45500 6.3 239985 1583513 110
2018-02-12 6.47 6.46 -0.17 6.3 6.5 6.3 17550 6.86 16500 6.2 60995 393938 40
2018-02-11 6.51 6.47 -0.11 6.4 6.89 6.4 27244 6.78 21500 6.33 46982 303862 39
2018-02-08 6.72 6.51 -0.17 6.55 6.56 6.45 31032 6.67 21900 6.42 80752 526092 41
2018-02-07 6.77 6.72 0 6.77 7.02 6.56 48964 6.78 18500 6.42 194654 1307887 118
2018-02-06 6.97 6.77 -0.13 6.84 6.9 6.65 24627 7.04 33000 6.64 43232 292771 38
2018-02-05 6.77 6.97 0.3 7.07 7.1 6.8 34344 7.1 42000 6.89 206902 1441629 115
2018-02-04 6.91 6.77 -0.02 6.89 6.89 6.72 38517 6.9 52000 6.71 37591 254507 31
2018-02-01 6.97 6.91 0.09 7.06 7.06 6.77 33294 7.13 34290 6.75 279495 1932379 138
2018-01-31 6.94 6.97 -0.08 6.86 7.19 6.81 45044 7 25600 6.71 272919 1902534 156
2018-01-30 6.76 6.94 0.44 7.2 7.2 6.7 14120 7.24 53100 6.8 430105 2983718 219
2018-01-29 6.59 6.76 0.21 6.8 6.82 6.68 41296 6.81 43125 6.66 346492 2342237 177
2018-01-28 6.46 6.59 0.21 6.67 6.75 6.45 59753 6.75 49325 6.52 362284 2389222 221
2018-01-24 6.51 6.46 -0.03 6.48 6.53 6.4 50958 6.57 38100 6.41 82365 531974 66
2018-01-23 6.36 6.51 0.07 6.43 6.6 6.42 61024 6.53 41600 6.41 155245 1009980 76
2018-01-22 6.34 6.36 0.06 6.4 6.48 6.2 45395 6.58 75000 6.1 261074 1659743 144
2018-01-21 6.44 6.34 -0.1 6.34 6.46 6.22 45906 6.69 24000 6.16 112114 710900 76
2018-01-18 6.53 6.44 -0.13 6.4 6.63 6.34 64022 6.6 37000 6.3 288091 1855330 144
2018-01-17 6.47 6.53 0.03 6.5 6.62 6.41 40122 6.61 4000 6.22 208930 1365323 135
2018-01-16 6.47 6.47 0.1 6.57 6.59 6.38 26017 6.65 4000 6.22 182156 1178130 123
2018-01-15 6.71 6.47 -0.26 6.45 6.75 6.33 42492 6.49 5660 6.33 131353 850448 99
2018-01-14 6.69 6.71 -0.04 6.65 6.85 6.56 39492 6.8 14970 6.41 241348 1620540 166
2018-01-11 6.64 6.69 0.08 6.72 6.78 6.62 52846 6.76 3000 6.22 195341 1306830 128
2018-01-10 6.43 6.64 0.29 6.72 6.75 6.38 61457 6.76 7018 6.5 179855 1194377 138
2018-01-09 6.51 6.43 0.04 6.55 6.64 6.31 49762 6.55 4522 6.26 326986 2104142 216
2018-01-08 6.68 6.51 -0.2 6.48 6.77 6.48 53609 6.7 3022 6.22 206256 1342792 128
2018-01-04 6.72 6.68 0 6.72 6.8 6.5 53508 6.81 2011 6.36 246063 1644911 147
2018-01-03 6.79 6.72 -0.04 6.75 6.97 6.51 73600 6.77 63370 6.52 397922 2672716 234
2018-01-02 6.27 6.79 0.62 6.89 6.89 6.3 0 0 1010 6.33 1011866 6865607 389
2017-12-31 6.05 6.27 0.33 6.38 6.38 6.13 44169 6.39 14000 6.1 181870 1139770 93
2017-12-28 5.82 6.05 0.46 6.28 6.28 5.8 41296 6.29 33400 6.02 563236 3408159 268
2017-12-27 5.91 5.82 -0.11 5.8 5.96 5.75 97744 5.99 20500 5.7 114475 665873 47
2017-12-26 5.82 5.91 0.01 5.83 6.1 5.79 101712 5.96 32000 5.8 320800 1895814 134
2017-12-25 5.79 5.82 -0.03 5.76 5.96 5.73 90872 5.94 15500 5.7 106920 622800 60
2017-12-19 6.1 6.01 -0.03 6.07 6.2 5.88 97340 6.18 9000 5.86 115350 693519 55
2017-12-18 5.96 6.1 0.24 6.2 6.2 5.73 66098 6.2 20000 5.96 220066 1343041 154
2017-12-17 5.68 5.96 0.32 6 6.1 5.75 9606 6.15 33000 5.83 240529 1433306 117
2017-12-14 5.75 5.68 -0.19 5.56 5.88 5.56 71664 5.84 26000 5.5 55648 316165 30
2017-12-13 5.8 5.75 0 5.8 5.85 5.7 147825 5.85 37001 5.66 97980 563866 47
2017-12-12 5.84 5.8 -0.08 5.76 5.99 5.75 121825 5.8 25111 5.73 135216 784712 37
2017-12-11 5.65 5.84 0.18 5.83 5.97 5.6 72647 5.99 30000 5.73 160972 940766 79
2017-12-10 5.43 5.65 0.13 5.56 5.73 5.56 22104 5.72 38000 5.5 25175 142312 30
2017-12-07 5.47 5.43 0.08 5.55 5.59 5.35 39495 5.79 34111 5.36 73437 398880 47
2017-12-06 5.57 5.47 -0.15 5.42 5.53 5.42 73650 5.89 23369 5.42 30659 167708 24
2017-12-05 5.55 5.57 -0.02 5.53 5.62 5.53 71650 5.89 26500 5.5 71116 396200 39
2017-12-04 5.62 5.55 -0.01 5.61 5.69 5.51 64600 5.79 29850 5.53 90049 500047 36
2017-12-03 5.64 5.62 -0.04 5.6 5.7 5.56 63939 5.95 35661 5.51 67006 376506 34
2017-11-29 5.81 5.64 -0.28 5.53 5.87 5.53 61074 5.95 20067 5.53 75485 425463 46
2017-11-27 5.67 5.87 0.31 5.98 6 5.59 33035 6 36000 5.91 186595 1094874 122
2017-11-26 5.59 5.67 0.09 5.68 5.71 5.57 20585 5.8 12000 5.5 89350 506896 83
2017-11-23 5.31 5.59 0.44 5.75 5.8 5.3 5920 5.82 12500 5.3 182247 1017857 95
2017-11-22 5.12 5.31 0.28 5.4 5.4 5.16 10480 5.46 16661 5.3 84337 447836 59
2017-11-21 5.08 5.12 0.02 5.1 5.19 5.07 13769 5.2 20511 5.08 38357 196344 27
2017-11-20 5.2 5.08 -0.12 5.08 5.19 5.03 19856 5.14 13611 5.01 60613 307843 39
2017-11-19 5.37 5.2 -0.26 5.11 5.43 5.07 17100 5.39 25500 5.09 42400 220665 32
2017-11-16 5.5 5.37 -0.2 5.3 5.48 5.25 21900 5.45 29294 5.25 105097 564300 70
2017-11-15 5.63 5.5 -0.09 5.54 5.69 5.4 39800 5.73 33600 5.35 63537 349676 44
2017-11-14 5.74 5.63 -0.16 5.58 5.74 5.55 28300 5.8 38600 5.4 46140 259555 31
2017-11-13 5.57 5.74 0.18 5.75 5.85 5.58 13900 5.9 37000 5.62 85237 489383 81
2017-11-12 5.51 5.57 0.27 5.78 5.78 5.4 9000 5.79 32000 5.35 179109 996941 93
2017-11-09 5.59 5.51 -0.09 5.5 5.68 5.42 11000 5.79 36000 5.36 104900 577709 62
2017-11-08 5.37 5.59 0.25 5.62 5.65 5.42 8500 5.8 20000 5.25 59170 330501 42
2017-11-07 5.57 5.37 -0.16 5.41 5.47 5.3 23500 5.58 21000 5.25 47737 256573 41
2017-11-06 5.73 5.57 -0.13 5.6 5.73 5.5 23000 5.73 23000 5.38 44666 248799 29
2017-11-05 5.9 5.73 -0.22 5.68 5.89 5.67 32400 5.85 27000 5.66 107410 615040 61
2017-11-02 5.88 5.9 -0.02 5.86 6.04 5.85 14400 6.09 40040 5.85 18739 110648 19
2017-11-01 5.89 5.88 -0.06 5.83 6 5.82 20362 6.07 30240 5.82 13650 80318 13
2017-10-31 6 5.89 -0.13 5.87 6.14 5.8 38180 6.28 33161 5.84 73986 435927 45
2017-10-30 6.02 6 -0.11 5.91 6.05 5.91 40026 6.24 35639 5.91 58511 351069 39
2017-10-29 6.04 6.02 -0.04 6 6.14 5.98 33526 6.3 21121 5.8 82334 495376 53
2017-10-26 6.03 6.04 -0.03 6 6.15 5.95 29526 6.4 27554 5.97 85904 519217 64
2017-10-25 6.01 6.03 -0.01 6 6.18 5.94 36026 6.3 31937 5.81 155357 936954 76
2017-10-24 6.09 6.01 -0.18 5.91 6.11 5.91 37871 6.12 28023 5.8 76619 460740 39
2017-10-23 6.19 6.09 -0.11 6.08 6.19 6 40009 6.4 20253 6.08 56782 345816 32
2017-10-22 6.19 6.19 0.12 6.31 6.31 6.02 34737 6.3 26823 5.87 77408 479154 71
2017-10-19 6.35 6.19 -0.26 6.09 6.35 6.09 18466 6.44 4823 6.09 84248 521350 70
2017-10-18 6.13 6.35 0.02 6.15 6.5 6.15 28621 6.36 12273 6.11 308406 1959501 178
2017-10-17 5.87 6.13 0.38 6.25 6.32 5.91 20809 6.31 16155 6.1 381809 2338607 267
2017-10-16 5.8 5.87 0.19 5.99 5.99 5.63 67641 6 33619 5.8 360447 2115899 214
2017-10-15 5.65 5.8 0.06 5.71 5.9 5.65 94871 5.9 13111 5.66 220626 1280098 118
2017-10-12 5.7 5.65 -0.07 5.63 5.76 5.46 72889 5.95 18111 5.55 180490 1019629 116
2017-10-11 5.68 5.7 -0.13 5.55 5.88 5.55 108101 5.8 10401 5.52 345850 1970660 149
2017-10-10 5.83 5.76 -0.04 5.79 5.91 5.64 106018 5.81 24946 5.66 131644 758561 84
2017-10-09 5.75 5.83 -0.03 5.72 6 5.7 75754 5.88 35290 5.64 256624 1496028 111
2017-10-02 5.59 5.48 -0.2 5.39 5.62 5.36 64151 5.53 69925 5.35 68280 374382 62
2017-10-01 5.48 5.59 0.04 5.52 5.68 5.4 46233 5.65 30051 5.41 156335 873543 91
2017-09-27 5.58 5.44 -0.15 5.43 5.55 5.34 67016 5.64 54036 5.37 184676 1004708 77
2017-09-26 5.47 5.58 -0.01 5.46 5.75 5.46 15843 5.66 48036 5.45 145973 814348 72
2017-09-25 5.49 5.47 -0.06 5.43 5.53 5.43 45025 5.7 66836 5.42 37260 203950 28
2017-09-24 5.54 5.49 -0.01 5.53 5.55 5.42 52526 5.53 33036 5.41 80770 443432 34
2017-09-20 5.49 5.54 0.01 5.5 5.67 5.41 54325 5.57 33925 5.46 245439 1360251 113
2017-09-19 5.38 5.49 0.05 5.43 5.55 5.4 87162 5.49 28725 5.35 141015 774215 100
2017-09-18 5.31 5.38 0.14 5.45 5.45 5.32 82423 5.45 26975 5.31 95870 516060 74
2017-09-17 5.32 5.31 0.02 5.34 5.38 5.25 48974 5.36 26775 5.21 54187 287513 34
2017-09-14 5.36 5.32 -0.05 5.31 5.41 5.24 30754 5.53 17100 5.25 66602 353994 33
2017-09-13 5.39 5.36 -0.04 5.35 5.5 5.2 74509 5.47 25600 5.31 89836 481861 51
2017-09-12 5.53 5.39 -0.19 5.34 5.49 5.33 105779 5.44 25225 5.3 79070 426283 66
2017-09-11 5.49 5.53 -0.09 5.4 5.66 5.4 90068 5.54 24600 5.22 174644 965684 86
2017-09-10 5.31 5.49 0.19 5.5 5.6 5.4 42534 5.65 17550 5.44 240344 1320240 135
2017-09-07 5.18 5.31 0.19 5.37 5.37 5.19 47850 5.4 13888 5.28 142774 757594 116
2017-09-06 5.2 5.18 -0.04 5.16 5.22 5.15 57310 5.28 13677 5.09 61800 320130 45
2017-09-05 5.11 5.2 0.06 5.17 5.23 5.15 42410 5.36 22177 5.06 29409 152829 22
2017-08-30 5.09 5.11 0.01 5.1 5.17 5.06 37310 5.22 23577 5.06 36886 188397 21
2017-08-29 5.14 5.09 -0.07 5.07 5.13 5.05 51311 5.22 30554 5.05 51650 262794 34
2017-08-28 5.13 5.14 -0.02 5.11 5.22 5.1 44511 5.24 18285 5.07 49200 253089 40
2017-08-27 5.03 5.13 0.07 5.1 5.17 5.05 34511 5.36 11778 5.05 9000 46185 12
2017-08-24 5.1 5.03 -0.05 5.05 5.13 5 45971 5.13 1899 5.06 34672 174544 44
2017-08-22 5.14 5.1 -0.07 5.07 5.26 5.06 27418 5.22 30350 5.03 53285 271630 46
2017-08-21 5.07 5.14 0.03 5.1 5.23 5 17519 5.2 21685 5.05 86297 443240 72
2017-08-20 5.22 5.07 -0.22 5 5.2 5 34276 5.13 32825 5 98267 498377 56
2017-08-17 5.33 5.22 -0.16 5.17 5.38 5.15 29649 5.38 28550 5.14 64339 336046 62
2017-08-16 5.45 5.33 -0.05 5.4 5.52 5.23 19030 5.65 20928 5.24 384141 2046309 142
2017-08-13 5.88 5.69 -0.25 5.63 5.77 5.6 54044 6.03 23424 5.53 70550 401302 47
2017-08-10 5.77 5.88 -0.05 5.72 6.04 5.72 47344 5.97 28000 5.72 313423 1843796 158
2017-08-09 5.95 5.77 -0.2 5.75 5.99 5.7 72860 5.89 44738 5.62 406744 2346085 139
2017-08-08 5.88 5.95 -0.02 5.86 6.08 5.65 77386 5.98 70726 5.84 323319 1923905 189
2017-08-07 5.83 5.88 -0.08 5.75 6 5.75 39307 5.94 59400 5.64 331729 1949561 144
2017-08-06 5.56 5.83 0.31 5.87 5.97 5.59 154887 5.9 236389 5.87 430524 2510876 215
2017-08-03 5.82 5.56 -0.26 5.56 5.71 5.5 23681 5.79 55450 5.42 336447 1870497 134
2017-08-02 5.85 5.82 -0.14 5.71 5.97 5.7 31838 5.98 18450 5.6 265221 1543172 130
2017-07-27 5.22 5.38 0.09 5.31 5.52 5.23 42690 5.44 19187 5.21 581672 3127927 288
2017-07-26 5.11 5.22 0.16 5.27 5.27 5.14 74592 5.29 15187 5.13 174956 913701 118
2017-07-25 5.18 5.11 -0.07 5.11 5.2 5.09 138761 5.2 18187 5.08 58910 301093 31
2017-07-24 5.14 5.18 0 5.14 5.23 5.14 97718 5.24 16050 5.02 34245 177532 36
2017-07-17 5.18 5.18 -0.03 5.15 5.26 5.14 136281 5.3 37060 5.1 58092 301068 47
2017-07-16 5.14 5.18 0.02 5.16 5.26 5.1 154942 5.28 36060 5.1 133050 689356 50
2017-07-12 5.22 5.11 -0.12 5.1 5.18 5.07 82900 5.28 24050 5.08 155121 792234 104
2017-07-11 5.23 5.22 -0.07 5.16 5.36 5.15 83275 5.3 19050 5.12 268706 1403100 127
2017-07-10 5.12 5.23 0.08 5.2 5.32 5.1 60643 5.29 11550 5.13 101790 532470 69
2017-07-09 5.22 5.12 -0.09 5.13 5.2 5.09 54915 5.21 9050 5.07 38694 198281 41
2017-07-02 5.16 5.19 0.11 5.27 5.27 5.14 33768 5.38 11250 5.16 18900 98126 23
2017-06-28 5.19 5.16 -0.1 5.09 5.22 5.05 28580 5.42 5620 5 43009 222040 31
2017-06-22 5.22 5.19 0.02 5.24 5.24 5.15 32880 5.33 5050 5.04 36821 191164 28
2017-06-21 5.25 5.22 -0.11 5.14 5.3 5.14 49830 5.33 6625 5.04 9000 47019 8
2017-06-20 5.26 5.25 -0.02 5.24 5.33 5.15 52830 5.32 6625 5.04 103800 545121 49
2017-06-19 5.23 5.26 0.07 5.3 5.32 5.15 29707 5.3 5050 5.04 154200 811572 65
2017-06-18 5.34 5.23 -0.19 5.15 5.4 5.12 28827 5.39 4400 5.12 55410 289864 41
2017-06-15 5.28 5.34 0.08 5.36 5.42 5.21 18457 5.42 5050 5.12 31853 170076 35
2017-06-14 5.33 5.28 -0.13 5.2 5.3 5.2 50127 5.39 8570 5.2 26030 137346 18
2017-06-13 5.32 5.33 -0.06 5.26 5.45 5.26 45850 5.44 7050 5.2 51600 274849 25
2017-06-12 5.36 5.32 -0.09 5.27 5.4 5.26 44400 5.63 5050 5.12 50823 270230 38
2017-06-11 5.5 5.36 -0.18 5.32 5.44 5.31 61680 5.62 6050 5.31 69743 374154 62
2017-06-08 5.37 5.5 0.04 5.41 5.68 5.37 14550 5.63 4700 5.28 263137 1448366 162
2017-06-07 5.01 5.37 0.47 5.48 5.5 5.09 2500 5.5 22168 5.22 348449 1871403 198
2017-06-06 4.86 5.01 0.2 5.06 5.07 4.83 20750 5.09 31437 4.85 103834 520694 75
2017-06-04 4.88 4.91 -0.03 4.85 4.95 4.85 27916 4.95 9700 4.83 5080 24939 7
2017-06-01 4.88 4.88 0.02 4.9 4.96 4.82 30816 4.95 6050 4.82 4370 21313 7
2017-05-31 4.85 4.88 -0.03 4.82 4.95 4.82 25516 4.95 22178 4.82 37300 182196 41
2017-05-30 4.87 4.85 -0.04 4.83 4.97 4.8 20490 4.89 22550 4.75 39100 189611 40
2017-05-28 4.92 4.94 0 4.92 5 4.9 26685 5 10130 4.9 16163 79883 16
2017-05-25 4.93 4.92 -0.02 4.91 5.09 4.9 19000 5.08 8130 4.9 107793 530726 68
2017-05-24 4.97 4.93 -0.07 4.9 5.07 4.89 18600 5.19 19760 4.9 20440 100816 19
2017-05-22 5.25 4.98 -0.44 4.81 5.25 4.81 33400 5.19 4050 4.8 87452 435947 56
2017-05-21 5.19 5.25 0.04 5.23 5.38 5.2 32300 5.37 11450 5.18 61000 320533 47
2017-05-18 5.27 5.19 -0.1 5.17 5.31 5.13 23800 5.42 13850 5.14 43950 228006 40
2017-05-17 5.42 5.27 -0.21 5.21 5.47 5.2 52530 5.42 13550 5.19 173350 912815 114
2017-05-16 5.48 5.42 -0.12 5.36 5.57 5.33 52284 5.56 8290 5.33 121538 658559 100
2017-05-15 5.39 5.48 0.15 5.54 5.69 5.35 31400 5.65 10750 5.35 237210 1299580 138
2017-05-14 5.13 5.39 0.47 5.6 5.63 5.2 3117 5.63 12550 5.47 656489 3538824 304
2017-05-11 5.24 5.13 -0.11 5.13 5.2 5.11 44108 5.32 21840 5.1 54205 278037 44
2017-05-10 5.33 5.24 -0.19 5.14 5.36 5.12 30900 5.32 41843 5.13 97970 513555 71
2017-05-04 5.26 5.18 -0.13 5.13 5.32 5.1 30600 5.47 35326 5.03 150300 778071 69
2017-05-03 5.28 5.26 -0.16 5.12 5.4 5.08 25250 5.5 3626 5.01 70186 369362 45
2017-05-02 5.35 5.28 -0.1 5.25 5.34 5.2 20800 5.49 1350 5.01 39832 210253 43
2017-04-30 5.52 5.35 -0.29 5.23 5.48 5.15 22450 5.56 5050 5.17 70058 374539 44
2017-04-27 5.55 5.52 0 5.55 5.7 5.4 42614 5.6 32952 5.47 141428 781331 66
2017-04-26 5.59 5.55 0.03 5.62 5.64 5.43 48200 5.7 39000 5.4 116754 647659 83
2017-04-24 5.67 5.59 -0.08 5.59 5.75 5.46 48079 5.7 0 0 144921 809947 106
2017-04-23 5.66 5.67 0.06 5.72 5.8 5.47 40079 5.79 44000 5.57 165822 940069 123
2017-04-20 5.54 5.66 0.06 5.6 5.78 5.55 45943 5.8 44305 5.4 153445 867848 136
2017-04-19 5.55 5.54 -0.01 5.54 5.69 5.44 37965 5.63 47305 5.4 148294 821585 104
2017-04-18 5.42 5.55 0.14 5.56 5.72 5.36 23573 5.73 2805 5.45 296726 1645947 225
2017-04-13 5.23 5.42 0.12 5.35 5.5 5.31 32333 5.49 305 5.01 153210 830859 154
2017-04-12 5.23 5.23 -5.23 0 0 0 0 0 0 0 0 0 0
2017-04-11 5.16 5.23 0.03 5.19 5.27 5.19 68348 5.39 10393 5.08 17878 93456 18
2017-04-10 5.37 5.16 -0.08 5.29 5.33 5.08 77911 5.32 9850 5.02 83592 431403 74
2017-04-09 5.35 5.37 0.05 5.4 5.49 5.12 72188 5.4 13050 5.2 60820 326324 66
2017-04-06 5.36 5.35 0.06 5.42 5.46 5.21 56360 5.48 11310 5.16 75632 404555 74
2017-04-05 5.41 5.36 -0.16 5.25 5.49 5.23 73360 5.4 13220 5.21 130740 700453 73
2017-04-04 5.18 5.41 0.22 5.4 5.53 5.17 38170 5.53 25720 5.1 178353 965472 126
2017-04-03 5.15 5.18 0.02 5.17 5.2 5.12 36820 5.35 33510 5.17 36647 189678 31
2017-04-02 5.16 5.15 -0.07 5.09 5.21 5.06 32000 5.4 30710 5.03 55470 285886 33
2017-03-30 5.23 5.16 -0.12 5.11 5.38 5.08 33200 5.5 23860 5.02 36483 188236 45
2017-03-29 5.38 5.23 -0.2 5.18 5.3 5.16 66446 5.46 27770 5.16 59917 313463 67
2017-03-28 5.42 5.38 -0.12 5.3 5.56 5.25 52094 5.44 23220 5.27 143130 769458 88
2017-03-27 5.33 5.42 0.07 5.4 5.6 5.32 31092 5.5 28310 5.26 172150 933596 136
2017-03-26 5.26 5.33 0.22 5.48 5.48 5.13 13500 5.55 31290 5.25 309605 1651599 200
2017-03-23 5.32 5.26 -0.05 5.27 5.4 5.17 21707 5.4 21980 5.02 99331 522676 84
2017-03-22 5.17 5.32 0.13 5.3 5.42 5.12 24360 5.4 26051 5.13 225965 1202103 170
2017-03-21 4.95 5.17 0.32 5.27 5.28 4.99 20460 5.3 41310 5.2 270722 1400755 198
2017-03-20 4.99 4.95 0.01 5 5.09 4.85 21954 5.09 18076 4.91 82979 410496 58
2017-03-19 4.87 4.99 0.12 4.99 5.04 4.91 26805 5.09 7405 4.75 85498 426520 86
2017-03-16 4.84 4.87 0.06 4.9 4.95 4.81 22701 4.96 9273 4.6 53650 261322 53
2017-03-12 4.87 4.78 -0.15 4.72 4.9 4.7 13071 4.97 11273 4.62 37583 179585 30
2017-03-02 4.64 4.86 0.36 5 5 4.61 3817 5.02 5268 4.7 79011 384124 76
2017-03-01 4.62 4.64 -0.01 4.61 4.69 4.61 20477 4.7 6773 4.5 11126 51645 25
2017-02-20 4.94 4.98 0.04 4.98 5 4.85 20108 5.1 17810 4.87 66760 332137 54
2017-02-19 5.02 4.94 -0.12 4.9 5 4.9 16415 5.05 9200 4.84 36160 178692 25
2017-02-16 4.98 5.02 -0.05 4.93 5.2 4.93 25161 5.19 7200 4.92 66930 335911 48
2017-02-15 5.05 4.98 -0.05 5 5.05 4.86 12918 5.18 6050 4.9 86902 432426 55
2017-02-14 5.13 5.05 -0.33 4.8 5.25 4.8 12096 5.21 0 0 50520 254972 52
2017-02-13 5.3 5.13 -0.03 5.27 5.27 5.05 14884 5.39 14100 5.06 35878 184172 30
2017-02-12 5.13 5.3 0.11 5.24 5.4 5.05 11340 5.32 8280 5.12 83490 442426 78
2017-02-09 5.23 5.13 -0.15 5.08 5.2 5.07 10640 5.36 5600 5.05 27530 141168 29
2017-02-08 5.41 5.23 -0.23 5.18 5.33 5.18 37099 5.36 7500 5.15 64758 338516 50
2017-02-07 5.4 5.41 -0.04 5.36 5.5 5.33 38863 5.45 17550 5.31 118522 641509 86
2017-02-06 5.39 5.4 -0.08 5.31 5.7 5.3 42257 5.6 11550 5.17 209356 1130417 166
2017-02-05 4.96 5.39 0.49 5.45 5.45 5 0 0 21268 5.35 350094 1888613 200
2017-02-02 4.73 4.96 0.32 5.05 5.05 4.75 635 5.18 1409 4.7 35499 176133 48
2017-02-01 4.7 4.73 0 4.7 4.75 4.7 6687 4.98 3064 4.63 12534 59277 17
2017-01-31 4.89 4.7 -0.24 4.65 4.8 4.63 16478 4.98 1417 4.63 13645 64080 27
2017-01-30 5.07 4.89 -0.29 4.78 5.01 4.77 39931 4.9 6410 4.73 47127 230283 46
2017-01-29 5.04 5.07 -0.02 5.02 5.23 5 38013 5.24 8697 5 66033 335031 73
2017-01-26 4.99 5.04 0.03 5.02 5.1 5 29613 5.18 8642 5.01 34840 175473 41
2017-01-24 4.99 4.99 0.01 5 5.1 4.8 14215 5.15 8566 4.83 35426 176942 49
2017-01-23 5 4.99 -0.27 4.73 5.1 4.73 13128 5.24 8407 4.71 44944 224459 60
2017-01-22 4.95 5 0.05 5 5.05 4.84 9712 5.33 2191 4.7 31852 159346 35
2017-01-19 5.22 4.95 -0.38 4.84 5.12 4.84 12080 5.46 2000 4.7 81887 405698 65
2017-01-18 5.4 5.22 -0.38 5.02 5.4 5 21023 5.5 5015 5 97921 511040 90
2017-01-17 5.36 5.4 0.02 5.38 5.5 5.3 15639 5.5 17815 5.29 69618 376232 67
2017-01-16 5.15 5.36 0.2 5.35 5.5 5.11 18646 5.5 17572 5.33 149817 803022 161
2017-01-15 5.15 5.15 -0.02 5.13 5.2 5.12 35406 5.29 15642 5.12 40665 209540 38
2017-01-12 5.03 5.15 0.12 5.15 5.21 5.03 33181 5.22 6442 5.1 70596 363248 60
2017-01-11 5.19 5.03 -0.15 5.04 5.14 5 21551 5.04 12630 4.97 81495 410201 63
2017-01-10 5.28 5.19 -0.19 5.09 5.38 5.06 26765 5.25 16583 5.01 66949 347455 74
2017-01-09 5.45 5.28 -0.24 5.21 5.39 5.2 23901 5.3 10878 5.2 88862 468868 81
2017-01-08 5.71 5.45 -0.34 5.37 5.58 5.37 15175 5.52 11802 5.36 141085 768691 111
2017-01-05 5.89 5.71 -0.27 5.62 6 5.61 7000 5.86 7710 5.55 39946 228217 52
2016-12-26 11.99 11.61 -0.44 11.55 12 11.5 28160 11.75 5700 11.54 98390 1142679 140
2016-12-25 12.26 11.99 -0.3 11.96 12.54 11.65 25590 12 4385 11.61 78094 936572 139
2016-12-22 12.31 12.26 -0.21 12.1 13.45 12 21473 12.95 5885 11.9 212089 2600695 312
2016-12-21 10.52 11.2 1.05 11.57 11.57 10.74 0 0 33955 11.57 115481 1292837 177
2016-12-20 10.6 10.52 -0.05 10.55 10.56 10.48 39419 10.75 28938