Alaris Royalty Corp. (AD:CC)

21.99

0.10 (0.457%)

As of Thu Dec 5 11:01:08 EST 2019

Open: 21.9 Prev. Close:: 21.99 Dividend: 1.65
Yield: 7.503 High: 22 Low: 21.73
Ex-Div Date: 2019-12-16 Share Vol.: 214,258 Trade Vol.: 1,034
Shares Out.: 36,614,247 Market Cap: 802,963,500
Open: 21.9
Prev. Close:: 21.99
Dividend: 1.65
Yield: 7.503
High: 22
Low: 21.73
Ex-Div Date: 2019-12-16
Share Vol.: 214,258
Trade Vol.: 1,034
Shares Out.: 36,614,247
Market Cap: 802,963,500

News About AD:CC

Alaris Royalty Corp. Announces Q3 2019 Earnings Release Date

Alaris Royalty Corp. Announces Q3 2019 Earnings Release Date Canada NewsWire CALGARY, Oct. 9, 2019 /NOT FOR DISTRIBUTION IN THE UNITED STATES . FAILURE TO COMPLY WITH THIS RESTRICTION MAY CONSTITUTE A VIOLATION OF UNITED STATES SECURITIES LAW./ CALGARY , Oct. 9...

Canada Newswire via QuoteMedia - 2 months ago

Alaris Royalty Corp. Announces Changes to Board of Directors

Alaris Royalty Corp. Announces Changes to Board of Directors Canada NewsWire CALGARY, Aug. 12, 2019 /NOT FOR DISTRIBUTION IN THE UNITED STATES.  FAILURE TO COMPLY WITH THIS RESTRICTION MAY CONSTITUTE A VIOLATION OF UNITED STATES SECURITIES LAW./ CALGARY , Aug. ...

Canada Newswire via QuoteMedia - 4 months ago

Alaris Royalty Corp. Releases Q2 2019 Financial Results

Alaris Royalty Corp. Releases Q2 2019 Financial Results Canada NewsWire CALGARY, July 24, 2019 /NOT FOR DISTRIBUTION IN THE UNITED STATES . FAILURE TO COMPLY WITH THIS RESTRICTION MAY CONSTITUTE A VIOLATION OF UNITED STATES SECURITIES LAW./ TSX-AD   ...

Canada Newswire via QuoteMedia - 5 months ago

Alaris Royalty Corp. Invests an Additional US$60.2 million into PF Growth Partners

Alaris Royalty Corp. Invests an Additional US$60.2 million into PF Growth Partners Canada NewsWire CALGARY, July 11, 2019 /NOT FOR DISTRIBUTION IN THE UNITED STATES . FAILURE TO COMPLY WITH THIS RESTRICTION MAY CONSTITUTE A VIOLATION OF UNITED STATES SECURITIES LAW./ ...

Canada Newswire via QuoteMedia - 5 months ago

Alaris Royalty Corp. Announces Q2 2019 Earnings Release Date

Alaris Royalty Corp. Announces Q2 2019 Earnings Release Date Canada NewsWire CALGARY, July 3, 2019 /NOT FOR DISTRIBUTION IN THE UNITED STATES.  FAILURE TO COMPLY WITH THIS RESTRICTION MAY CONSTITUTE A VIOLATION OF UNITED STATES SECURITIES LAW./ CALGARY , July ...

Canada Newswire via QuoteMedia - 5 months ago

About AD:CC

Alaris Royalty Corp provides finance to private operating entities, typically in the form of preferred limited partnership interests, preferred interest in limited liability corporations in North America, or long-term license and royalty arrangements.

Read more

Day Low 21.73

Day high 22.00

52 week low 16.27

52 week low high 22.42

Charting for Alaris Royalty Corp.

News Articles for Alaris Royalty Corp.

Alaris Royalty Corp. Announces Q3 2019 Earnings Release Date

Alaris Royalty Corp. Announces Q3 2019 Earnings Release Date Canada NewsWire CALGARY, Oct. 9, 2019 /NOT FOR DISTRIBUTION IN THE UNITED STATES . FAILURE TO COMPLY WITH THIS RESTRICTION MAY CONSTITUTE A VIOLATION OF UNITED STATES SECURITIES LAW./ CALGARY , Oct. 9...

Canada Newswire via QuoteMedia - 2 months ago

Alaris Royalty Corp. Announces Changes to Board of Directors

Alaris Royalty Corp. Announces Changes to Board of Directors Canada NewsWire CALGARY, Aug. 12, 2019 /NOT FOR DISTRIBUTION IN THE UNITED STATES.  FAILURE TO COMPLY WITH THIS RESTRICTION MAY CONSTITUTE A VIOLATION OF UNITED STATES SECURITIES LAW./ CALGARY , Aug. ...

Canada Newswire via QuoteMedia - 4 months ago

Alaris Royalty Corp. Releases Q2 2019 Financial Results

Alaris Royalty Corp. Releases Q2 2019 Financial Results Canada NewsWire CALGARY, July 24, 2019 /NOT FOR DISTRIBUTION IN THE UNITED STATES . FAILURE TO COMPLY WITH THIS RESTRICTION MAY CONSTITUTE A VIOLATION OF UNITED STATES SECURITIES LAW./ TSX-AD   ...

Canada Newswire via QuoteMedia - 5 months ago

Alaris Royalty Corp. Invests an Additional US$60.2 million into PF Growth Partners

Alaris Royalty Corp. Invests an Additional US$60.2 million into PF Growth Partners Canada NewsWire CALGARY, July 11, 2019 /NOT FOR DISTRIBUTION IN THE UNITED STATES . FAILURE TO COMPLY WITH THIS RESTRICTION MAY CONSTITUTE A VIOLATION OF UNITED STATES SECURITIES LAW./ ...

Canada Newswire via QuoteMedia - 5 months ago

Alaris Royalty Corp. Announces Q2 2019 Earnings Release Date

Alaris Royalty Corp. Announces Q2 2019 Earnings Release Date Canada NewsWire CALGARY, July 3, 2019 /NOT FOR DISTRIBUTION IN THE UNITED STATES.  FAILURE TO COMPLY WITH THIS RESTRICTION MAY CONSTITUTE A VIOLATION OF UNITED STATES SECURITIES LAW./ CALGARY , July ...

Canada Newswire via QuoteMedia - 5 months ago

Alaris Royalty Corp. Invests CAD$70 Million in a new Canadian Partner

Alaris Royalty Corp. Invests CAD$70 Million in a new Canadian Partner Canada NewsWire CALGARY, June 21, 2019 /NOT FOR DISTRIBUTION IN THE UNITED STATES . FAILURE TO COMPLY WITH THIS RESTRICTION MAY CONSTITUTE A VIOLATION OF UNITED STATES SECURITIES LAW./ CALGARY , ...

Canada Newswire via QuoteMedia - 6 months ago

Alaris Royalty Corp. Announces Closing of $100 Million Bought Deal Convertible Debenture Financing

Alaris Royalty Corp. Announces Closing of $100 Million Bought Deal Convertible Debenture Financing Canada NewsWire CALGARY, June 11, 2019 /NOT FOR DISTRIBUTION IN THE UNITED STATES.  FAILURE TO COMPLY WITH THIS RESTRICTION MAY CONSTITUTE A VIOLATION OF UNITED STATES...

Canada Newswire via QuoteMedia - 6 months ago

IIROC Trade Resumption – AD

IIROC Trade Resumption - AD Canada NewsWire TORONTO, May 23, 2019 TORONTO , May 23, 2019 /CNW/ - Trading resumes in: Company: Alaris Royalty Corp. TSX Symbol: AD (all issues) Resumption (ET): 08:00 AM IIROC can make a decision to impose a temporary suspension...

Canada Newswire via QuoteMedia - 7 months ago

Alaris Royalty Corp. Announces A $100 Million Bought Deal Financing

NOT FOR DISTRIBUTION IN THE UNITED STATES. FAILURE TO COMPLY WITH THIS RESTRICTION MAY CONSTITUTE A VIOLATION OF UNITED STATES SECURITIES LAW. CALGARY, Alberta, May 22, 2019 (GLOBE NEWSWIRE) -- Alaris Royalty Corp. ("Alaris" or the "Corporation") (TSX:AD) is pleased to announce that it...

GlobeNewswire via QuoteMedia - 7 months ago

IIROC Trading Halt – AD

IIROC Trading Halt - AD Canada NewsWire TORONTO, May 22, 2019 TORONTO , May 22, 2019 /CNW/ - The following issues have been halted by IIROC: Company: Alaris Royalty Corp. TSX Symbol: AD (All Issues) Reason: Pending News Halt Time (ET): 3:22 PM IIROC can mak...

Canada Newswire via QuoteMedia - 7 months ago

About Alaris Royalty Corp.

Alaris Royalty Corp provides finance to private operating entities, typically in the form of preferred limited partnership interests, preferred interest in limited liability corporations in North America, or long-term license and royalty arrangements.


Company overview

Sector: Financial Services
Industry: Credit Services
NAICS: Miscellaneous Financial Investment Activities(523999)

Similar companies

Address
333 24th Avenue SW Suite 250 Calgary T2S 3E6 AB CAN
Telephone:
+1 403 228-0873
Website:
http://www.alarisroyalty.com
Facsimile:
+1 403 228-0906

Alaris Royalty Corp. Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
EBITDA
85,304,000.00 29,005,000.00 92,302,539.00 75,585,047.00 62,720,516.00
Operating Revenue
100,079,000.00 89,073,000.00 100,042,373.00 77,679,970.00 66,675,163.00
Total Expenses
19,158,000.00 35,141,000.00 16,259,535.00 15,243,413.00 12,542,096.00
Depreciation And Amortization
214,000.00 268,000.00 278,533.00 203,170.00 110,536.00
Interest Expense Non Operating
8,858,000.00 6,582,000.00 5,881,981.00 3,205,244.00 2,759,380.00
General And Administrative Expense
18,944,000.00 11,443,000.00 13,538,872.00 11,469,966.00 11,931,560.00
Net Income From Continuing And Discontinued Operation
60,796,000.00 11,882,000.00 66,553,379.00 57,861,476.00 49,049,111.00
Net Income Continuous Operations
60,796,000.00 11,881,000.00 66,553,379.00 57,861,476.00 49,049,111.00
Operating Income
80,921,000.00 53,932,000.00 83,782,838.00 62,436,557.00 54,133,067.00
Net Income
60,796,000.00 11,882,000.00 66,553,379.00 57,861,476.00 49,049,111.00
Normalized Income
57,731,785.00 30,400,325.00 60,496,120.52 48,346,665.80 42,691,426.25
Net Non Operating Interest Income Expense
-8,858,000.00 -6,582,000.00 -5,881,981.00 -3,205,244.00 -2,759,380.00
Salaries And Wages
8,243,000.00 6,750,000.00 7,729,639.00 6,357,727.00 7,765,013.00
EBIT
85,090,000.00 28,737,000.00 92,024,006.00 75,381,877.00 62,609,980.00
Other Income Expense
4,169,000.00 -25,195,000.00 8,241,168.00 12,945,320.00 8,476,913.00
Net Interest Income
-8,858,000.00 -6,582,000.00 -5,881,981.00 -3,205,244.00 -2,759,380.00
Operating Expense
19,158,000.00 35,141,000.00 16,259,535.00 15,243,413.00 12,542,096.00
Net Income Common Stockholders
60,796,000.00 11,882,000.00 66,553,379.00 57,861,476.00 49,049,111.00
Pretax Income
76,232,000.00 22,155,000.00 86,142,025.00 72,176,633.00 59,850,600.00
Depreciation Amortization Depletion
214,000.00 268,000.00 278,533.00 203,170.00 110,536.00
Total Revenue
100,079,000.00 89,073,000.00 100,042,373.00 77,679,970.00 66,675,163.00
Selling General And Administration
18,944,000.00 11,443,000.00 13,538,872.00 11,469,966.00 11,931,560.00
Special Income Charges
-25,974,000.00 -42,491,000.00 -7,000,000.00 -20,460,000.00
Gain On Sale Of Security
30,143,000.00 17,296,000.00 15,241,168.00 33,405,320.00 8,476,913.00
Interest Expense
8,858,000.00 6,582,000.00 5,881,981.00 3,205,244.00 2,759,380.00
Write Off
25,974,000.00 65,921,000.00
Other Gand A
10,701,000.00 4,693,000.00 5,809,233.00 5,112,239.00 4,166,547.00
Tax Provision
15,436,000.00 10,274,000.00 19,588,646.00 14,315,157.00 10,801,489.00
Impairment Of Capital Assets
42,491,000.00 7,000,000.00 20,460,000.00
Total Operating Income As Reported
39,386,000.00 100,526,473.00 41,976,557.00 54,133,067.00
Other Operating Expenses
-1,000.00
Gross Profit
77,679,970.00 66,675,163.00
Cost Of Revenue
0.00 0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Non Current Deferred Taxes Liabilities
16,137,000.00 13,641,000.00 22,458,000.00 19,490,794.00 7,712,668.00
Other Equity Adjustments
14,679,000.00 -4,978,000.00 6,726,000.00 37,051,861.00 13,292,776.00
Non Current Deferred Assets
281,000.00 5,449,000.00 0.00
Long Term Debt
228,103,000.00 173,464,000.00 99,383,000.00 77,447,075.00 35,500,000.00
Payables
9,940,000.00 7,216,000.00 9,969,000.00 8,880,635.00 5,462,706.00
Total Assets
891,378,000.00 798,867,000.00 787,221,000.00 788,210,445.00 579,896,719.00
Machinery Furniture Equipment
344,000.00 503,000.00 1,093,053.00 298,443.00
Dividends Payable
5,013,000.00 4,921,000.00 4,905,000.00 4,900,869.00 4,009,045.00
Gross PPE
344,000.00 503,000.00 1,135,992.00 1,093,053.00 298,443.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
863,968,000.00 778,008,000.00 754,081,000.00 754,493,528.00 565,179,715.00
Non Current Deferred Taxes Assets
281,000.00 5,449,000.00 0.00
Total Equity Gross Minority
635,865,000.00 604,545,000.00 654,698,000.00 677,046,453.00 529,679,715.00
Total Liabilities
255,513,000.00 194,322,000.00 132,523,000.00 111,163,992.00 50,217,004.00
Goodwill And Other Intangible Assets
0.00 6,116,000.00 6,206,000.00 6,297,392.00 6,388,328.00
Total Non Current Liabilities
244,240,000.00 187,105,000.00 121,841,000.00 96,937,869.00 43,212,668.00
Investments And Advances
790,175,000.00 669,216,000.00 681,093,000.00 704,109,367.00 527,641,735.00
Non Current Note Receivables
26,959,000.00 32,017,000.00 7,891,000.00 7,234,945.00 3,500,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Receivables
28,457,000.00 27,002,000.00 42,338,000.00 29,653,382.00 16,383,302.00
Additional Paid In Capital
621,082,000.00 620,842,000.00 617,893,000.00 617,626,773.00 498,363,066.00
Cash Cash Equivalents And Short Term Investments
22,774,000.00 35,475,000.00 29,491,000.00 20,990,702.00 13,483,524.00
Total Non Current Assets
837,966,000.00 732,552,000.00 713,295,000.00 735,131,910.00 549,829,398.00
Payables And Accrued Expenses
9,940,000.00 7,216,000.00 9,969,000.00 8,880,635.00 5,462,706.00
Notes Receivable
23,252,000.00 15,403,000.00 21,922,000.00 11,750,000.00 8,965,000.00
Cash And Cash Equivalents
22,774,000.00 35,475,000.00 29,491,000.00 20,990,702.00 13,483,524.00
Prepaid Assets
2,181,000.00 2,407,000.00 2,097,000.00 2,434,451.00 200,495.00
Accounts Payable
3,670,000.00 1,707,000.00 3,057,000.00 2,138,132.00 1,453,661.00
Other Current Assets
1,000.00 1,000.00
Stockholders Equity
635,865,000.00 604,544,000.00 654,698,000.00 677,046,453.00 529,679,715.00
Other Current Liabilities
1,333,000.00 1,000.00 713,000.00 5,345,488.00 1,541,630.00
Current Assets
53,413,000.00 66,314,000.00 73,926,000.00 53,078,535.00 30,067,321.00
Total Tax Payable
1,257,000.00 588,000.00 2,007,000.00 1,841,634.00 0.00
Gains Losses Not Affecting Retained Earnings
47,404,000.00 789,000.00 6,726,000.00 37,051,861.00 13,292,776.00
Non Current Deferred Liabilities
16,137,000.00 13,641,000.00 22,458,000.00 19,490,794.00 7,712,668.00
Non Current Prepaid Assets
20,206,000.00 19,252,000.00
Current Liabilities
11,273,000.00 7,217,000.00 10,682,000.00 14,226,123.00 7,004,336.00
Income Tax Payable
1,257,000.00 588,000.00 2,007,000.00 1,841,634.00 0.00
Long Term Debt And Capital Lease Obligation
228,103,000.00 173,464,000.00 99,383,000.00 77,447,075.00 35,500,000.00
Accounts Receivable
923,000.00 8,642,000.00 16,762,000.00 10,577,985.00 5,551,730.00
Net PPE
344,000.00 503,000.00 647,000.00 791,942.00 109,565.00
Retained Earnings
-32,621,000.00 -17,087,000.00 30,079,000.00 22,367,819.00 18,023,873.00
Other Non Current Assets
1,000.00 -1,000.00 16,257,000.00 11,981,345.00 1,267,377.00
Taxes Receivable
4,282,000.00 2,957,000.00 3,654,000.00 7,325,397.00 1,866,572.00
Short Term Investments
0.00 0.00
Other Equity Interest
1,000.00
Other Intangible Assets
6,116,000.00 6,206,000.00 6,297,392.00 6,388,328.00
Accumulated Depreciation
-488,547.00 -301,111.00 -188,878.00
Non Current Accounts Receivable
1,201,000.00 4,716,919.00 10,922,393.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Income Tax Paid Supplemental Data
10,494,000.00 26,712,000.00 7,900,000.00
Changes In Cash
-11,929,000.00 11,150,000.00 16,863,394.00 6,342,946.00 4,095,123.00
Purchase Of Investment
-184,878,000.00 -175,293,000.00
Operating Gains Losses
-18,679,000.00 2,258,000.00 -7,135,220.00 -32,393,919.00 -6,773,804.00
Depreciation And Amortization
214,000.00 268,000.00 278,533.00 203,170.00 110,536.00
Investing Cash Flow
-71,259,000.00 -74,899,000.00 -14,150,624.00 -134,644,992.00 -77,446,846.00
Net Issuance Payments Of Debt
40,235,000.00 80,251,000.00 20,793,424.00 35,553,730.00 -6,050,000.00
Cash Dividends Paid
-59,203,000.00 -59,032,000.00 -58,837,818.00 -52,625,706.00 -44,975,026.00
Change In Working Capital
8,010,000.00 -2,497,000.00 -8,066,836.00 -9,466,320.00 -9,282,777.00
Cash Flow From Continuing Investing Activities
-71,260,000.00 -74,899,000.00 -14,150,624.00 -134,644,992.00 -77,446,846.00
Deferred Tax
6,713,000.00 -11,815,000.00 12,484,287.00 12,052,333.00 11,901,005.00
Net Other Financing Charges
-11,000.00 -2,422,000.00 -4,233,362.00 -10,713,968.00
Repayment Of Debt
-161,486,000.00 -116,277,000.00 -78,863,076.00 -144,978,495.00 -81,250,000.00
Long Term Debt Payments
-161,486,000.00 -116,277,000.00 -78,863,076.00 -144,978,495.00 -81,250,000.00
Change In Payables And Accrued Expense
1,962,000.00 -1,350,000.00 919,325.00 2,526,105.00 -977,977.00
Cash Flow From Continuing Financing Activities
-18,979,000.00 18,797,000.00 -42,277,756.00 85,165,653.00 31,894,349.00
Deferred Income Tax
6,713,000.00 -11,815,000.00 12,484,287.00 12,052,333.00 11,901,005.00
Change In Prepaid Assets
-313,000.00 227,000.00 337,381.00 -2,233,956.00 -1,342,329.00
Operating Cash Flow
78,309,000.00 67,252,000.00 73,291,774.00 55,822,285.00 49,647,620.00
Net Other Investing Changes
113,619,000.00 -15,851,000.00 -6,437,500.00 -6,393,345.00
Long Term Debt Issuance
201,721,000.00 196,528,000.00 99,656,500.00 180,532,225.00 75,200,000.00
Change In Other Working Capital
-815,000.00 319,000.00 3,694,119.00
Net Investment Purchase And Sale
-184,878,000.00 -175,293,000.00
Other Non Cash Items
12,816,000.00 6,582,000.00 5,881,981.00 23,665,244.00 2,759,380.00
Purchase Of PPE
0.00 -32,000.00 -43,099.00 -794,611.00 -69,340.00
Net Income From Continuing Operations
60,796,000.00 11,882,000.00 66,553,379.00 57,861,476.00 49,049,111.00
Gain Loss On Investment Securities
-8,144,000.00 -10,535,000.00
Stock Based Compensation
2,860,000.00 3,379,000.00 4,368,640.00 3,535,268.00 4,143,549.00
Financing Cash Flow
-18,979,000.00 18,797,000.00 -42,277,756.00 85,165,653.00 31,894,349.00
Cash Flow From Continuing Operating Activities
78,309,000.00 67,252,000.00 73,291,774.00 55,822,285.00 49,647,620.00
Net Foreign Currency Exchange Gain Loss
-10,535,000.00 12,793,000.00 13,135,606.00 -29,601,462.00 -7,634,141.00
End Cash Position
22,774,000.00 35,475,000.00 29,490,843.00 20,990,702.00 13,483,524.00
Effect Of Exchange Rate Changes
-772,000.00 -5,166,000.00 -8,363,253.00 1,164,232.00 390,059.00
Beginning Cash Position
35,475,000.00 29,491,000.00 20,990,702.00 13,483,524.00 8,998,342.00
Common Stock Dividend Paid
-59,203,000.00 -59,032,000.00
Depreciation Amortization Depletion
214,000.00 268,000.00 278,533.00 203,170.00 110,536.00
Change In Receivables
7,176,000.00 -1,693,000.00 -13,017,661.00 -9,758,469.00 -6,962,471.00
Asset Impairment Charge
25,974,000.00 42,491,000.00 7,000,000.00 20,460,000.00 0.00
Net PPEPurchase And Sale
0.00 -32,000.00 -43,099.00 -794,611.00 -69,340.00
Net Long Term Debt Issuance
40,235,000.00 80,251,000.00 20,793,424.00 35,553,730.00 -6,050,000.00
Issuance Of Debt
201,721,000.00 196,528,000.00 99,656,500.00 180,532,225.00 75,200,000.00
Unrealized Gain Loss On Investment Securities
-11,537,000.00 -2,144,000.00 -4,633,139.00 3,803,858.00
Purchase Of Business
-175,293,000.00 -110,881,976.00 -178,150,381.00 -107,763,746.00
Capital Expenditure
-32,000.00 -43,099.00 -794,611.00 -69,340.00
Net Business Purchase And Sale
-59,016,000.00 -7,670,025.00 -133,850,381.00 -77,377,506.00
Sale Of Business
116,277,000.00 103,211,951.00 44,300,000.00 30,386,240.00
Proceeds From Stock Option Exercised
0.00 3,370,975.00 123,739.00
Common Stock Issuance
0.00 109,580,622.00 82,795,636.00
Issuance Of Capital Stock
0.00 109,580,622.00 82,795,636.00
Net Common Stock Issuance
109,580,622.00 82,795,636.00
Change In Payable
2,526,105.00 -977,977.00

Price History for Alaris Royalty Corp.

1-25 of 1255 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-12-09 22 22 21.73 21.9 214258 -0.09 -0.409 4686899.39 1034
2019-12-06 21.95 22.08 21.91 21.99 111518 0.1 0.457 2452895.47 767
2019-12-05 21.73 21.91 21.63 21.89 110929 0.14 0.644 2415823.46 751
2019-12-04 21.66 21.85 21.63 21.75 126094 0.18 0.834 2741746.04 915
2019-12-03 21.72 21.72 21.3 21.57 199947 -0.22 -1.01 4299637.1 1217
2019-12-02 22.05 22.05 21.7 21.79 161257 -0.27 -1.224 3515947.41 929
2019-11-29 22.12 22.17 21.96 22.06 86485 -0.12 -0.541 1905637.48 530
2019-11-28 22.29 22.29 21.95 22.18 134242 0.007497 0.034 2966447.21 764
2019-11-27 22.1924 22.247 22.093 22.1725 166921 0.039753 0.18 3724223.84 817
2019-11-26 22.1725 22.2818 21.924 22.1328 533864 -0.079507 -0.358 11881768.1 971
2019-11-25 21.9737 22.2123 21.9638 22.2123 211138 0.248459 1.131 4701764.93 1104
2019-11-22 21.8048 21.9837 21.8048 21.9638 204372 0.228583 1.052 4511601.53 734
2019-11-21 21.8247 21.8942 21.7153 21.7352 193525 -0.05963 -0.274 4245914.92 893
2019-11-20 21.7054 21.9439 21.6458 21.7948 140011 0.05963 0.274 3073031.42 856
2019-11-19 21.8247 21.8247 21.6557 21.7352 335532 -0.019877 -0.091 7330968.31 889
2019-11-18 21.7948 21.8545 21.616 21.7551 158308 -0.069569 -0.319 3462530.84 812
2019-11-15 21.8644 21.9638 21.6955 21.8247 138876 -0.05963 -0.272 3051765.87 944
2019-11-14 21.8545 22.0433 21.775 21.8843 155517 0 0 3431990.32 863
2019-11-13 21.765 21.934 21.4371 21.8843 312971 0 0 6827983.89 1764
2019-11-12 21.924 21.9936 21.7948 21.8843 221152 0.029815 0.136 4868601.92 1257
2019-11-11 21.2781 21.8942 21.2383 21.8545 679971 0.556549 2.613 14913918.2 1638
2019-11-08 21.288 21.3576 21.129 21.2979 208137 0.009938 0.047 4459168.8 1194
2019-11-07 21.129 21.2979 20.9551 21.288 380099 0.188829 0.895 8088681.15 2000
2019-11-06 20.7811 21.2681 20.6321 21.0992 1175951 1.1628 5.833 24812269.7 5797
2019-11-05 19.7774 20.0059 19.6879 19.9364 251245 0.198767 1.007 5026452.32 1603
2019-11-04 19.4991 20.0159 19.4792 19.7376 309834 0.238521 1.223 6166128.1 1676
2019-11-01 19.4792 19.5289 19.2307 19.4991 114405 0.039754 0.204 2234275.31 718
2019-10-31 19.3997 19.519 19.1811 19.4593 107884 -0.009939 -0.051 2104029.29 691
2019-10-30 19.509 19.519 19.3798 19.4693 127631 0.017389 0.089 2498782.46 777
2019-10-29 19.442 19.5604 19.2742 19.4519 298768 0.019738 0.102 5871048.69 1716
2019-10-28 19.5308 19.5999 19.4025 19.4321 191000 0.138167 0.716 3778014.35 914
2019-10-25 19.3236 19.3927 19.1459 19.294 151850 -0.009869 -0.051 2967564.76 729
2019-10-24 19.5802 19.59 19.2249 19.3038 155450 -0.217119 -1.112 3047290.63 1107
2019-10-23 19.4223 19.5802 19.3334 19.521 171771 0.098691 0.508 3389861.01 1044
2019-10-22 19.294 19.6394 19.2446 19.4223 367831 0.20725 1.079 7238594.87 1925
2019-10-21 19.294 19.3334 19.0966 19.215 142002 0.029606 0.154 2765330.47 785
2019-10-18 19.1953 19.2545 19.1163 19.1854 119355 0.029607 0.155 2319148.64 776
2019-10-17 19.1755 19.2249 19.067 19.1558 93077 0.009869 0.052 1807154.74 643
2019-10-16 19.0571 19.1755 18.9091 19.1459 230798 0.167774 0.884 4449409.61 1242
2019-10-15 19.1854 19.1953 18.8992 18.9782 132764 -0.069083 -0.363 2552739.25 944
2019-10-11 19.2742 19.3236 18.9979 19.0472 150424 -0.157905 -0.822 2912335.73 1032
2019-10-10 18.9979 19.2742 18.9486 19.2052 162659 0.256595 1.354 3160539.36 1144
2019-10-09 18.8104 18.9683 18.7709 18.9486 224847 0.157905 0.84 4303235.99 727
2019-10-08 18.8499 18.8696 18.692 18.7907 267467 -0.069084 -0.366 5088064.1 1431
2019-10-07 18.9979 19.1163 18.7709 18.8597 179598 -0.088821 -0.469 3433438.4 1113
2019-10-04 18.8499 19.0078 18.84 18.9486 130599 0.148036 0.787 2505088.43 766
2019-10-03 18.7512 18.9486 18.5637 18.8005 229152 0.049345 0.263 4361186.24 1256
2019-10-02 19.0176 19.0275 18.5735 18.7512 291214 -0.236857 -1.247 5527164.74 1670
2019-10-01 19.4815 19.5407 18.9091 18.988 180614 -0.444107 -2.285 3501242.98 1253
2019-09-30 19.5506 19.6197 19.3927 19.4321 83377 -0.128297 -0.656 1646084.54 585
2019-09-27 19.7578 19.7578 19.521 19.5604 158696 -0.14063 -0.714 3149581.97 648
2019-09-26 19.5638 19.7697 19.505 19.7011 527887 0.166626 0.853 10600812.4 1136
2019-09-25 19.5344 19.6423 19.309 19.5344 191604 0.019603 0.1 3805384.78 833
2019-09-24 19.6031 19.7305 19.4854 19.5148 184378 -0.009801 -0.05 3687687.35 952
2019-09-23 19.7403 19.9657 19.5246 19.5246 266041 -0.205833 -1.043 5350784.57 1220
2019-09-20 19.5736 19.7403 19.3678 19.7305 237071 0.205833 1.054 4738782.78 1056
2019-09-19 19.6227 19.6227 19.505 19.5246 144604 -0.049008 -0.25 2887926.1 751
2019-09-18 19.6031 19.6913 19.407 19.5736 191836 0.058809 0.301 3827611.69 1054
2019-09-17 19.5148 19.6031 19.3874 19.5148 240340 0.078413 0.403 4787806.8 1195
2019-09-16 19.4266 19.6521 19.3384 19.4364 151095 0.098015 0.507 3003508.39 818
2019-09-13 19.3286 19.4854 19.3188 19.3384 136512 0.078412 0.407 2702519.84 836
2019-09-12 19.0934 19.407 19.0052 19.26 183720 0.254839 1.341 3604693.32 1074
2019-09-11 19.015 19.113 18.9169 19.0052 162393 -0.009801 -0.052 3149572.29 1007
2019-09-10 19.2894 19.2894 18.9169 19.015 278246 -0.245038 -1.272 5408623.21 1501
2019-09-09 19.3384 19.4462 19.2404 19.26 125197 -0.039206 -0.203 2469764.65 801
2019-09-06 19.2992 19.358 19.1914 19.2992 108092 0.049007 0.255 2126889.35 808
2019-09-05 19.2306 19.3874 19.1816 19.2502 116123 0.117618 0.615 2284191.63 784
2019-09-04 19.064 19.309 19.0346 19.1326 210704 0.098015 0.515 4122290.47 1313
2019-09-03 18.8189 19.0346 18.7111 19.0346 215166 0.088215 0.466 4142840.89 1211
2019-08-30 18.966 19.0444 18.8189 18.9463 147071 -0.019604 -0.103 2840962.72 961
2019-08-29 19.0248 19.162 18.9365 18.966 137818 0.017151 0.091 2675869.66 787
2019-08-28 18.7542 18.978 18.6471 18.9488 132193 0.214109 1.143 2561246.89 765
2019-08-27 18.7542 19.0753 18.6763 18.7347 169389 0.07786 0.417 3265779.02 1138
2019-08-26 19.0851 19.1629 18.6179 18.6568 216134 -0.311434 -1.642 4170932.21 1246
2019-08-23 19.5133 19.5133 18.9488 18.9683 166026 -0.437955 -2.257 3264512.14 984
2019-08-22 19.2894 19.5522 19.2894 19.4062 194269 0.184915 0.962 3875261.18 1049
2019-08-21 19.1434 19.27 18.832 19.2213 256937 0.243307 1.282 5042416.77 1307
2019-08-20 19.3186 19.3576 18.9293 18.978 180573 -0.194646 -1.015 3559729.02 1074
2019-08-19 19.2213 19.2408 19.0072 19.1726 162774 0.048661 0.254 3197182.9 1078
2019-08-16 19.0072 19.2213 18.9488 19.124 112917 0.233576 1.236 2216704.75 715
2019-08-15 18.8709 19.1143 18.832 18.8904 218957 -0.214111 -1.121 4263489.6 1347
2019-08-14 18.9196 19.1824 18.8904 19.1045 293014 0.107055 0.564 5741137.88 1311
2019-08-13 19.0364 19.2602 18.9099 18.9975 201988 -0.077858 -0.408 3958029.98 1334
2019-08-12 19.5911 19.5911 19.0559 19.0753 260009 -0.545008 -2.778 5135058.61 1599
2019-08-09 19.3576 19.6301 19.1921 19.6203 290351 0.25304 1.307 5796978.65 1535
2019-08-08 19.2018 19.4841 19.2018 19.3673 143678 0.253039 1.324 2861258.05 1003
2019-08-07 19.1921 19.27 18.9391 19.1143 217097 -0.077858 -0.406 4251870.91 1172
2019-08-06 19.5911 19.7177 19.0656 19.1921 212182 -0.525545 -2.665 4215416.55 1322
2019-08-02 19.5619 19.7371 19.4987 19.7177 188362 -0.009732 -0.049 3794427.47 1283
2019-08-01 19.8052 19.8539 19.5814 19.7274 208545 -0.029196 -0.148 4225462.6 1449
2019-07-31 20.1069 20.1848 19.6885 19.7566 234007 -0.311436 -1.552 4780682.29 1415
2019-07-30 20.4378 20.5887 19.8539 20.068 282030 -0.411188 -2.008 5834267.8 1805
2019-07-29 20.4309 20.7209 20.4019 20.4792 237514 -0.01934 -0.094 5042057.14 1268
2019-07-26 20.4695 20.5856 20.1891 20.4985 368173 0.174046 0.856 7788082.73 1876
2019-07-25 19.7637 20.5469 19.7637 20.3245 823026 0.473788 2.387 17294839.2 3149
2019-07-24 19.6573 19.8991 19.5606 19.8507 311867 0.21272 1.083 6367718.12 1669
2019-07-23 19.6283 19.667 19.5413 19.638 189029 0.019339 0.099 3836105.23 1033
2019-07-22 19.6863 19.783 19.5026 19.6187 292292 0.048344 0.247 5928957.41 1521
2019-07-19 19.58 19.9184 19.5123 19.5703 291987 0.067685 0.347 5932043.41 1523
2019-07-18 19.1545 19.58 19.0772 19.5026 456773 0.406103 2.127 9210448.48 2545
2019-07-17 18.9902 19.3237 18.9902 19.0965 451285 0.145036 0.765 8960188.13 2203
2019-07-16 19.3866 19.4446 18.8548 18.9515 425000 -0.435109 -2.244 8370358.86 2331
2019-07-15 19.1835 19.5703 19.1835 19.3866 590983 0.251397 1.314 11848305.7 2514
2019-07-12 18.9708 19.5316 18.9418 19.1352 1018745 0.435109 2.327 20298176.8 5484
2019-07-11 18.9612 18.9612 18.6131 18.7001 542554 -0.203051 -1.074 10499647.2 1061
2019-07-10 18.8935 19.0578 18.8935 18.9031 110590 0 0 2169301.67 636
2019-07-09 18.9128 18.9321 18.7194 18.9031 120141 -0.009669 -0.051 2339241.16 721
2019-07-08 18.9708 19.0675 18.8838 18.9128 104063 -0.125699 -0.66 2042001.2 702
2019-07-05 18.9805 19.0869 18.8645 19.0385 150623 -0.058014 -0.304 2960357.69 868
2019-07-04 18.9902 19.3189 18.9515 19.0965 177767 0.106359 0.56 3526664.17 1180
2019-07-03 18.1973 19.0288 18.1489 18.9902 1448697 0.831546 4.579 27665847.1 2889
2019-07-02 18.1973 18.3133 18.1393 18.1586 342178 -0.029008 -0.159 6447087.16 1741
2019-06-28 18.4197 18.468 18.0039 18.1876 357628 -0.241728 -1.312 6726536.41 1394
2019-06-27 18.7194 18.7194 18.323 18.4294 265411 -0.224802 -1.205 5061270.14 1116
2019-06-26 18.7502 18.8174 18.6158 18.6542 154122 -0.038401 -0.205 3006815.61 1033
2019-06-25 18.779 18.9134 18.6542 18.6926 129550 -0.096009 -0.511 2529298.72 882
2019-06-24 19.1918 19.2014 18.6254 18.7886 244926 -0.211215 -1.112 4788984.53 1543
2019-06-21 19.1822 19.2686 18.7982 18.9998 354595 -0.220815 -1.149 7026357.48 1510
2019-06-20 19.115 19.2878 19.0526 19.2206 196670 0.057604 0.301 3929973.73 1143
2019-06-19 19.0958 19.1726 18.8846 19.163 213133 0.096007 0.504 4238063.89 1411
2019-06-18 18.7214 19.0958 18.6158 19.067 312556 0.451232 2.424 6158301.61 1366
2019-06-17 18.5005 18.7886 18.4429 18.6158 147865 0.048004 0.259 2871051.51 993
2019-06-14 18.1453 18.6254 18.1453 18.5677 218878 0.182413 0.992 4208485.63 1207
2019-06-13 18.1645 18.5197 17.9149 18.3853 385671 0.566441 3.179 7343862.88 2124
2019-06-12 17.6845 17.9149 17.6365 17.8189 136990 0.153611 0.87 2543160.42 790
2019-06-11 17.9149 17.9245 17.6269 17.6653 105155 -0.192013 -1.075 1946433.2 781
2019-06-10 17.6749 17.9821 17.6749 17.8573 154216 0.249618 1.418 2866841.22 980
2019-06-07 17.5981 17.7709 17.5213 17.6077 146671 0.019201 0.109 2690109.76 969
2019-06-06 17.6653 17.7133 17.5117 17.5885 86616 -0.086406 -0.489 1586631.25 682
2019-06-05 17.6845 17.7517 17.4061 17.6749 206825 0.153611 0.877 3782697.73 1125
2019-06-04 17.5309 17.5501 17.3005 17.5213 189709 0.057605 0.33 3447974.82 1135
2019-06-03 17.5309 17.6077 17.3869 17.4637 210434 -0.028802 -0.165 3828762.37 935
2019-05-31 17.6077 17.6941 17.4061 17.4925 154449 -0.172814 -0.978 2816826.67 876
2019-05-30 17.8957 18.0781 17.6653 17.6653 128487 -0.165612 -0.929 2385154.74 855
2019-05-29 17.9167 18.1835 17.7451 17.8309 196181 -0.142952 -0.795 3690477.5 1328
2019-05-28 18.1644 18.336 17.9453 17.9738 183206 -0.190602 -1.049 3480461.51 1021
2019-05-27 17.9834 18.2883 17.9834 18.1644 130394 0.219192 1.221 2485410.12 757
2019-05-24 17.4497 18.031 17.3067 17.9453 214098 0.695701 4.033 4000753.96 1257
2019-05-23 17.7547 17.7642 17.2019 17.2496 300656 -0.514628 -2.897 5475346.34 1465
2019-05-22 17.9357 17.9929 17.7451 17.7642 141739 -0.190602 -1.062 2655223.7 768
2019-05-21 17.8404 18.0501 17.7356 17.9548 116808 0.11436 0.641 2198397.06 845
2019-05-17 17.9453 18.0787 17.7642 17.8404 163362 -0.08577 -0.478 3071179.79 1139
2019-05-16 17.9738 18.1073 17.9071 17.9262 154116 0.00953 0.053 2913042.62 1046
2019-05-15 17.8214 18.0501 17.6308 17.9167 196970 0.095301 0.535 3703495.67 1302
2019-05-14 17.5355 17.8595 17.5355 17.8214 203398 0.343086 1.963 3790962.01 1371
2019-05-13 17.3544 17.5355 17.0971 17.4783 220267 -0.009529 -0.054 4007823.94 1396
2019-05-10 17.4783 17.6403 17.2162 17.4878 223963 -0.076241 -0.434 4094300.78 1525
2019-05-09 17.6879 17.6975 17.3925 17.564 238501 -0.152483 -0.861 4388940.08 1630
2019-05-08 17.6308 17.9262 17.6308 17.7165 254460 0.104832 0.595 4745511.68 1614
2019-05-07 17.5831 17.9262 17.4878 17.6117 389406 0.390735 2.269 7213086.12 2049
2019-05-06 17.0494 17.3258 17.0208 17.221 214188 -0.047652 -0.276 3860085.39 1446
2019-05-03 17.0399 17.3258 17.0113 17.2686 108294 0.228724 1.342 1956371.69 782
2019-05-02 17.2305 17.3067 16.8684 17.0399 241737 -0.152481 -0.887 4326403.11 1411
2019-05-01 17.2496 17.4211 17.1447 17.1924 275508 -0.085773 -0.496 4992821.95 1738
2019-04-30 17.2591 17.3258 17.1733 17.2781 262977 -0.009529 -0.055 4758385.56 1556
2019-04-29 17.1638 17.3163 17.1447 17.2877 214946 0.178692 1.044 3888850.57 1384
2019-04-26 17.0522 17.1468 16.9577 17.109 221778 0.141865 0.836 3994467.91 1073
2019-04-25 17.0239 17.109 16.9482 16.9671 561064 -0.028373 -0.167 10087796.3 1423
2019-04-24 17.0712 17.2414 16.9482 16.9955 253679 -0.141865 -0.828 4578702.93 1320
2019-04-23 17.1279 17.213 17.0333 17.1374 385661 0.009458 0.055 6981467.05 1801
2019-04-22 17.6102 17.6859 17.0428 17.1279 506841 -0.576921 -3.259 9289090.44 2394
2019-04-18 17.5157 18.2061 17.4589 17.7048 745065 0.529631 3.084 14038137.2 3650
2019-04-17 19.1991 19.1991 16.8347 17.1752 1322777 -1.9294 -10.099 24903689.9 6842
2019-04-16 19.5018 19.5018 18.887 19.1046 430613 -0.378307 -1.942 8725071.5 2064
2019-04-15 19.5112 19.5964 19.4356 19.4829 128716 -0.04729 -0.242 2655929.93 833
2019-04-12 19.6058 19.6058 19.5018 19.5302 60551 0.018915 0.097 1250844.54 435
2019-04-11 19.5396 19.6247 19.4829 19.5112 101981 0.028375 0.146 2106052.98 753
2019-04-10 19.5491 19.5869 19.445 19.4829 96459 -0.056748 -0.29 1988959.55 749
2019-04-09 19.5018 19.6342 19.3977 19.5396 117899 0.009458 0.048 2432529.21 917
2019-04-08 19.568 19.7477 19.5018 19.5302 120400 -0.037831 -0.193 2492549.51 882
2019-04-05 19.5774 19.6436 19.464 19.568 238007 0.018916 0.097 4920593.87 1548
2019-04-04 19.7288 19.7382 19.3977 19.5491 467952 -0.170239 -0.863 9684043.15 1912
2019-04-03 19.8612 19.899 19.6626 19.7193 355973 -0.141865 -0.714 7427653.86 1956
2019-04-02 20.0882 20.1544 19.8423 19.8612 209392 -0.226984 -1.13 4433280.08 1328
2019-04-01 19.9558 20.0882 19.8895 20.0882 204226 0.151323 0.759 4322385.32 1118
2019-03-29 19.7477 20.0409 19.672 19.9368 270724 0.19861 1.006 5696683.57 1532
2019-03-28 19.3883 19.7382 19.341 19.7382 159312 0.385407 1.991 3306860.92 896
2019-03-27 19.3904 19.5031 19.3152 19.3528 108992 -0.084551 -0.435 2249581.42 735
2019-03-26 19.428 19.5313 19.3058 19.4374 102483 0.084551 0.437 2114817.95 706
2019-03-25 19.3716 19.6534 19.2119 19.3528 135464 -0.037579 -0.194 2796265.59 860
2019-03-22 19.6628 19.6628 19.3058 19.3904 292540 -0.178495 -0.912 6048556.09 955
2019-03-21 19.4468 19.7286 19.4468 19.5689 132261 0.075156 0.386 2764475.85 989
2019-03-20 19.5407 19.5783 19.381 19.4937 103646 -0.05637 -0.288 2148364.23 712
2019-03-19 19.6065 19.785 19.5031 19.5501 158244 -0.046972 -0.24 3308937.03 853
2019-03-18 19.1743 19.7286 19.1743 19.5971 336596 0.394573 2.055 6987580.95 1711
2019-03-15 18.9864 19.2025 18.9864 19.2025 195279 0.291233 1.54 3976520.99 1114
2019-03-14 19.4186 19.4186 18.8831 18.9113 183966 -0.544885 -2.801 3728031.26 1234
2019-03-13 19.2871 19.4656 18.977 19.4562 335022 0.263048 1.371 6881080.16 2331
2019-03-12 19.3998 19.7756 19.1649 19.1931 232988 -0.197288 -1.017 4824294.18 1599
2019-03-11 19.1367 19.8038 18.9207 19.3904 390675 0.57307 3.045 8081241.37 2317
2019-03-08 18.8831 18.9019 18.6576 18.8173 223960 -0.093945 -0.497 4478387.67 1518
2019-03-07 20.1138 20.1138 18.7234 18.9113 773117 -1.1931 -5.935 15712484.8 4656
2019-03-06 19.2589 20.1044 19.1649 20.1044 956147 1.2213 6.468 20131897.9 4893
2019-03-05 19.1931 19.3058 18.8455 18.8831 201353 -0.216074 -1.131 4080684.15 1238
2019-03-04 18.7891 19.1086 18.7798 19.0992 366484 0.535491 2.885 7407653.75 2094
2019-03-01 18.5449 18.7046 18.5167 18.5637 140013 0.103341 0.56 2774698.63 888
2019-02-28 18.3194 18.4791 18.2349 18.4603 172210 0.178495 0.976 3365863.66 1188
2019-02-27 18.9301 18.9395 18.2443 18.2818 329398 -0.566022 -3.003 6464676.07 1969
2019-02-26 18.8665 18.9412 18.7825 18.8479 260767 -0.009331 -0.049 5272152.69 1446
2019-02-25 18.8852 19.0158 18.7359 18.8572 271788 0.074647 0.397 5497298.42 1446
2019-02-22 18.9225 18.9692 18.7639 18.7825 207654 -0.139959 -0.74 4194455.88 1138
2019-02-21 18.5026 19.0158 18.4746 18.9225 428470 0.438539 2.373 8664203.93 1699
2019-02-20 18.4746 18.5493 18.288 18.484 360268 0.046653 0.253 7122908.4 1613
2019-02-19 18.1761 18.4746 18.1014 18.4373 458528 0.363894 2.013 9001312.03 1367
2019-02-15 17.8961 18.1387 17.8402 18.0734 305447 0.242596 1.361 5911815.55 1543
2019-02-14 17.8775 17.9428 17.6909 17.8308 240454 -0.074646 -0.417 4590942.38 1478
2019-02-13 17.9055 18.0827 17.8308 17.9055 210800 0 0 4053833.93 1040
2019-02-12 17.4856 17.9148 17.4763 17.9055 195296 0.447871 2.565 3712416.29 1212
2019-02-11 17.4949 17.6722 17.327 17.4576 155865 -0.018662 -0.107 2913158.65 1144
2019-02-08 17.7375 17.7375 17.4109 17.4763 169321 -0.317242 -1.783 3176401.48 1145
2019-02-07 17.9241 17.9708 17.5882 17.7935 221420 -0.233266 -1.294 4227018.97 1450
2019-02-06 17.9148 18.1014 17.9148 18.0268 124067 0.093309 0.52 2396545.8 843
2019-02-05 17.8868 17.9894 17.7562 17.9335 439382 0.093306 0.523 8442965.76 1002
2019-02-04 17.6629 17.8588 17.5229 17.8402 206036 0.195942 1.111 3914180.42 1154
2019-02-01 17.5416 17.8308 17.4669 17.6442 136850 0.093308 0.532 2592761.66 923
2019-01-31 17.5416 17.6162 17.3643 17.5509 603954 -0.009332 -0.053 11351320.2 1016
2019-01-30 17.6255 17.7095 17.4203 17.5602 106823 0.053649 0.306 2009617.21 793
2019-01-29 17.4603 17.5992 17.3769 17.5066 194839 0.064839 0.372 3684833.87 977
2019-01-28 17.275 17.451 17.1917 17.4417 154362 0.111153 0.641 2893783.93 928
2019-01-25 17.5158 17.5436 17.3121 17.3306 201123 -0.10189 -0.584 3772578.03 1284
2019-01-24 17.3121 17.5529 17.2102 17.4325 211885 0.018526 0.106 3982127.69 1360
2019-01-23 17.2287 17.4881 17.1546 17.414 255943 0.268617 1.567 4798894.74 1133
2019-01-22 17.3584 17.3584 17.0434 17.1453 263862 -0.175991 -1.016 4896346.68 1402
2019-01-21 17.3491 17.4047 17.2194 17.3213 61907 0.009264 0.054 1159266.5 412
2019-01-18 17.3676 17.4047 17.1917 17.3121 173438 0.018525 0.107 3241764.84 874
2019-01-17 17.0712 17.3676 17.0064 17.2935 226237 0.231568 1.357 4209552.87 1010
2019-01-16 16.9508 17.0898 16.886 17.062 243782 0.213044 1.264 4471119.06 1224
2019-01-15 16.6915 16.886 16.6729 16.8489 187825 0.185254 1.112 3404450.07 1128
2019-01-14 16.7193 16.8119 16.6174 16.6637 107399 -0.055576 -0.332 1934759.16 866
2019-01-11 16.6081 16.7841 16.5896 16.7193 302996 0.120415 0.725 5460598.05 1153
2019-01-10 16.3765 16.6822 16.3117 16.5988 237988 0.213044 1.3 4252143.64 1331
2019-01-09 16.2469 16.5525 16.2469 16.3858 219065 0.175992 1.086 3879061.35 1464
2019-01-08 16.0709 16.2654 15.969 16.2098 521048 0.259357 1.626 9041012.41 1074
2019-01-07 15.7559 16.0801 15.6911 15.9504 155376 0.259356 1.653 2664105.42 1163
2019-01-04 15.5058 15.83 15.4503 15.6911 230808 0.333459 2.171 3909095.37 1113
2019-01-03 15.5707 15.5985 15.3391 15.3576 238930 -0.222305 -1.427 3982648.99 1233
2019-01-02 15.7652 15.7652 15.5244 15.5799 150496 -0.157467 -1.001 2543276.35 1033
2018-12-31 15.3669 15.7559 15.2557 15.7374 154917 0.500189 3.283 2598384.6 1030
2018-12-28 15.2557 15.3391 15.0797 15.2372 217559 0.118105 0.781 3582149.93 1312
2018-12-27 15.1834 15.2936 14.9721 15.1191 178845 0.027557 0.183 2946760.98 1142
2018-12-24 15.165 15.2936 14.9354 15.0915 94581 -0.146967 -0.964 1557878.57 586
2018-12-21 15.4222 15.5324 15.1926 15.2385 224489 -0.165335 -1.073 3739334.63 1194
2018-12-20 15.312 15.6335 15.312 15.4039 180710 0.009182 0.06 3036899.36 1263
2018-12-19 15.5692 15.6335 15.3487 15.3947 373334 -0.220447 -1.412 6303940.44 1604
2018-12-18 15.3855 15.7437 15.2569 15.6151 248906 0.174523 1.13 4222092.48 1354
2018-12-17 16.1754 16.2122 15.3947 15.4406 300196 -0.789942 -4.867 5121527.17 1649
2018-12-14 16.5704 16.5704 16.1662 16.2305 194711 -0.431711 -2.591 3463887.95 1131
2018-12-13 16.8 16.9286 16.552 16.6622 284903 -0.045927 -0.275 5175691.62 1021
2018-12-12 16.6347 16.8735 16.6347 16.7082 124526 0.156152 0.943 2271886.5 854
2018-12-11 16.6347 16.9194 16.4877 16.552 384105 -0.055114 -0.332 6930008.74 1420
2018-12-10 16.8551 16.9286 16.5704 16.6071 322041 -0.376601 -2.217 5860280.57 1923
2018-12-07 17.0664 17.1031 16.8184 16.9837 185126 -0.018368 -0.108 3419083.27 1060
2018-12-06 16.6439 17.0572 16.4418 17.0021 281825 0.220448 1.314 5147468.8 1602
2018-12-05 16.6898 16.8643 16.6071 16.7817 83477 0.11941 0.717 1519964.56 655
2018-12-04 17.0021 17.048 16.5337 16.6622 196803 -0.431714 -2.526 3577319.94 1356
2018-12-03 17.2501 17.2501 16.8919 17.094 131013 -0.055111 -0.321 2434767.03 891
2018-11-30 17.0848 17.1583 16.9103 17.1491 175930 0.110224 0.647 3265727.76 842
2018-11-29 17.1031 17.4063 16.9194 17.0388 152042 -0.084959 -0.496 2826499.43 1156
2018-11-28 16.595 17.215 16.5767 17.1238 396239 0.610914 3.7 7398867.64 2711
2018-11-27 16.5858 16.6497 16.4308 16.5129 203840 -0.027353 -0.165 3696454.27 1504
2018-11-26 17.0417 17.1694 16.4947 16.5402 318336 -0.410316 -2.421 5823891.72 1360
2018-11-23 16.9414 17.1876 16.8503 16.9506 102986 -0.027352 -0.161 1920513.54 711
2018-11-22 16.8047 16.9779 16.75 16.9779 62459 0.200597 1.196 1156700.31 366
2018-11-21 17.0782 17.0965 16.595 16.7773 228795 -0.264426 -1.552 4229696.56 1214
2018-11-20 16.1482 17.4976 16.1391 17.0417 798792 1.1762 7.414 14820373 3881
2018-11-19 15.9111 16.0479 15.829 15.8655 155550 -0.100298 -0.628 2718059.31 938
2018-11-16 15.8746 16.0388 15.8746 15.9658 220313 0.091182 0.574 3852905.32 1107
2018-11-15 16.1117 16.1391 15.8017 15.8746 263673 -0.29178 -1.805 4608491.47 1483
2018-11-14 16.4855 16.6314 15.984 16.1664 195310 -0.291778 -1.773 3477275.19 1423
2018-11-13 16.1117 16.5129 16.0843 16.4582 399915 0.382961 2.382 7203845.3 1361
2018-11-12 16.4217 16.4217 16.0388 16.0752 180062 -0.337371 -2.056 3200219.13 1125
2018-11-09 16.3488 16.4399 16.212 16.4126 318892 -0.036473 -0.222 5716601.52 1840
2018-11-08 16.6405 16.8275 16.4035 16.4491 253149 -0.182363 -1.096 4601138.35 1452
2018-11-07 16.6953 16.8138 16.4947 16.6314 444329 -0.018235 -0.11 8125975.49 2182
2018-11-06 17.6891 17.6891 16.0935 16.6497 1093679 -1.2127 -6.789 19795638.6 5562
2018-11-05 17.3335 17.9353 17.3335 17.8624 483487 0.446786 2.565 9360349.95 2425
2018-11-02 17.7074 17.7074 17.3882 17.4156 253790 -0.164125 -0.934 4874300.16 1705
2018-11-01 17.5706 17.6891 17.4885 17.5797 150603 0.036471 0.208 2907275.73 1039
2018-10-31 17.4976 17.6709 17.4521 17.5432 128421 0.136773 0.786 2475322.13 1030
2018-10-30 17.3244 17.4065 17.1694 17.4065 178823 0.113975 0.659 3396937.09 1211
2018-10-29 17.6546 17.9625 17.1386 17.2925 297799 -0.208234 -1.19 5755955.59 2037
2018-10-26 17.374 17.5822 17.211 17.5007 233361 0.036212 0.207 4495906.29 1532
2018-10-25 17.5279 17.6999 17.4373 17.4645 320306 0.018109 0.104 6219120.18 1543
2018-10-24 18.0802 18.1345 17.4011 17.4464 192122 -0.669969 -3.698 3752205.33 1052
2018-10-23 18.1073 18.1435 17.4645 18.1164 268246 -0.135806 -0.744 5289669.66 1540
2018-10-22 18.0983 18.3789 18.0349 18.2522 245091 0.199182 1.103 4935476.06 1546
2018-10-19 18.0621 18.3246 17.9896 18.053 245871 0.02716 0.151 4931632.15 1675
2018-10-18 17.7452 18.2793 17.6546 18.0258 291020 0.244449 1.375 5771242.63 1657
2018-10-17 17.7633 17.8176 17.5188 17.7814 193956 0.009051 0.051 3790166.73 1231
2018-10-16 17.5641 17.8719 17.4736 17.7723 138167 0.235397 1.342 2703482.14 1091
2018-10-15 17.5007 17.6727 17.4102 17.5369 178673 0.072427 0.415 3470631.82 1143
2018-10-12 17.4826 17.6546 17.3921 17.4645 181966 0.063378 0.364 3515093.93 1272
2018-10-11 17.6094 17.8629 17.2382 17.4011 488823 -0.298771 -1.688 9441771.66 3050
2018-10-10 17.8538 17.9262 17.6909 17.6999 306969 -0.181073 -1.013 6033318.53 1668
2018-10-09 17.89 18.0983 17.8538 17.881 309457 -0.181072 -1.002 6128046.55 1601
2018-10-05 18.3608 18.4514 17.9987 18.0621 233800 -0.316881 -1.724 4687566.71 1461
2018-10-04 18.7139 18.7139 18.2974 18.3789 242204 -0.362145 -1.932 4925701.5 1370
2018-10-03 18.723 18.8814 18.6234 18.7411 217355 -0.072429 -0.385 4496700.44 1474
2018-10-02 18.6053 18.8226 18.6053 18.8135 334679 0.235394 1.267 6928594.02 1940
2018-10-01 18.4333 18.7501 18.4151 18.5781 222238 0.208235 1.134 4566932.05 1587
2018-09-28 18.4604 18.5419 18.3337 18.3699 157784 -0.162967 -0.879 3204994.84 1081
2018-09-27 18.4876 18.5872 18.3156 18.5328 258190 0.086009 0.466 5268131.93 1549
2018-09-26 18.5728 18.6807 18.3569 18.4468 341478 -0.161895 -0.87 7015504.5 1456
2018-09-25 18.6897 18.6987 18.5188 18.6087 305294 -0.017987 -0.097 6314794.72 1565
2018-09-24 18.6717 18.7346 18.5548 18.6267 333615 0.026981 0.145 6918541.31 1473
2018-09-21 18.5907 18.7796 18.5188 18.5997 521879 0.008996 0.048 10828307 1905
2018-09-20 18.4918 18.8336 18.4648 18.5907 470552 0.161893 0.878 9746837.78 2277
2018-09-19 18.2849 18.6087 18.2849 18.4288 624120 0.053966 0.294 12836248 3121
2018-09-18 18.0961 18.4828 17.9791 18.3749 509263 0.305797 1.692 10330827.8 2119
2018-09-17 18.222 18.5188 18.0241 18.0691 595156 0.341772 1.928 12068199.3 3118
2018-09-14 17.5025 17.8802 17.4575 17.7273 358693 0.233848 1.337 7057996.89 1807
2018-09-13 17.5025 17.5384 17.3855 17.4935 170930 0.053962 0.309 3323557.32 1104
2018-09-12 17.2686 17.5384 17.1697 17.4395 356447 0.152901 0.885 6900224.7 1646
2018-09-11 17.2686 17.4035 17.0617 17.2866 335552 -0.026984 -0.156 6443118.4 1293
2018-09-10 17.1427 17.4395 17.0887 17.3136 246095 0.188875 1.103 4741519.93 1488
2018-09-07 17.2416 17.2416 16.8279 17.1247 278398 -0.134907 -0.782 5268205.97 1545
2018-09-06 17.2326 17.5204 17.1877 17.2596 378863 0.008992 0.052 7322615.89 2217
2018-09-05 16.729 17.4035 16.729 17.2506 481959 0.530648 3.174 9196790.24 2491
2018-09-04 16.8999 16.9268 16.657 16.72 358255 -0.251832 -1.484 6682603.3 1965
2018-08-31 16.8639 17.0707 16.747 16.9718 259885 -0.035976 -0.212 4885163.2 1297
2018-08-30 16.9358 17.2776 16.9178 17.0078 176518 0.022488 0.132 3351133.66 1127
2018-08-29 16.771 17.0121 16.762 16.9853 249438 0.267907 1.603 4730632.94 1647
2018-08-28 16.7978 16.8513 16.6638 16.7174 114336 -0.071443 -0.426 2144652.59 724
2018-08-27 16.7978 16.9496 16.6995 16.7888 148389 -0.008928 -0.053 2794140.3 783
2018-08-24 17.0032 17.021 16.6102 16.7978 238406 -0.196465 -1.156 4478030.38 1230
2018-08-23 16.8513 17.0478 16.6727 16.9942 199162 0.232186 1.385 3774261.54 1154
2018-08-22 17.1193 17.1193 16.7353 16.762 243814 -0.285767 -1.676 4598609.32 1339
2018-08-21 16.9585 17.1282 16.9228 17.0478 140927 0.089301 0.527 2690762.06 983
2018-08-20 16.8335 16.9853 16.7085 16.9585 130074 0.089302 0.529 2460250.05 738
2018-08-17 16.637 16.9049 16.6102 16.8692 131534 0.214328 1.287 2474709.33 745
2018-08-16 16.7085 16.7442 16.6192 16.6549 168331 -0.008933 -0.054 3145262.83 984
2018-08-15 16.7888 16.8424 16.5745 16.6638 197628 -0.223255 -1.322 3688914.97 1243
2018-08-14 16.7799 16.9139 16.7174 16.8871 223926 0.187536 1.123 4219866.55 1286
2018-08-13 16.7353 16.8424 16.6281 16.6995 172048 0.01786 0.107 3227466.95 885
2018-08-10 16.6727 16.9585 16.6281 16.6817 240466 0.080371 0.484 4526456 1421
2018-08-09 16.9406 16.9406 16.4852 16.6013 367875 -0.366139 -2.158 6880447.1 2211
2018-08-08 16.7085 17.0925 16.6817 16.9674 404349 0.258977 1.55 7676744.39 2280
2018-08-07 16.762 16.9228 16.7085 16.7085 244363 -0.044649 -0.267 4598580.64 1533
2018-08-03 16.3602 16.8603 16.253 16.7531 317277 0.366135 2.234 5901938.79 1655
2018-08-02 16.1726 16.4495 16.1191 16.387 182713 0.223259 1.381 3341733.81 1119
2018-08-01 16.4673 16.6549 16.0833 16.1637 372637 -0.357211 -2.162 6815906.76 2188
2018-07-31 15.9137 16.5477 15.9137 16.5209 445263 0.571534 3.583 8122899.28 2706
2018-07-30 15.619 15.994 15.5386 15.9494 420225 0.290234 1.853 7465931.7 2376
2018-07-27 15.7744 15.9427 15.5528 15.6592 279892 -0.070897 -0.451 4968876.18 1734
2018-07-26 15.5085 15.8984 15.1983 15.7301 466543 0.194962 1.255 8234764.53 2559
2018-07-25 15.1274 15.5794 15.1009 15.5351 493693 0.407655 2.695 8571867.31 2626
2018-07-24 14.6578 15.3401 14.516 15.1274 1041719 0.762133 5.305 17691514.9 5181
2018-07-23 14.4185 14.5071 14.1349 14.3653 180942 -0.026587 -0.185 2926566.92 1059
2018-07-20 14.383 14.4628 14.3387 14.3919 119381 0.008859 0.062 1941454.35 803
2018-07-19 14.516 14.578 14.2324 14.383 164589 -0.159514 -1.097 2667511.91 1100
2018-07-18 14.2324 14.5691 14.1881 14.5425 210427 0.301308 2.116 3428101.06 1076
2018-07-17 13.9577 14.259 13.9577 14.2412 167153 0.265861 1.902 2672466.04 988
2018-07-16 13.8868 14.0285 13.8424 13.9754 192341 0.053172 0.382 3021136.14 1390
2018-07-13 14.3564 14.4362 13.869 13.9222 422060 -0.531719 -3.679 6685870.91 2255
2018-07-12 14.4273 14.4894 14.3564 14.4539 158539 0.070892 0.493 2583478 941
2018-07-11 14.3919 14.4185 14.2412 14.383 235710 -0.05317 -0.368 3820329.56 791
2018-07-10 14.2767 14.4362 14.2678 14.4362 121640 0.194964 1.369 1971529.46 712
2018-07-09 14.3121 14.3121 14.1881 14.2412 146615 -0.017723 -0.124 2357430.48 822
2018-07-06 14.1881 14.2855 14.1615 14.259 112088 0.079757 0.562 1801398.04 693
2018-07-05 14.0729 14.2147 14.0108 14.1792 99657 0.150655 1.074 1588721.34 624
2018-07-04 13.9931 14.1083 13.9842 14.0285 75544 0.070894 0.508 1196258.58 430
2018-07-03 14.1703 14.1703 13.9222 13.9577 183383 -0.168376 -1.192 2895559.49 987
2018-06-29 14.0463 14.1349 13.9577 14.126 195908 0.097482 0.695 3110413.11 986
2018-06-28 14.1969 14.1969 13.9222 14.0285 321791 -0.181667 -1.278 5085921.73 1727
2018-06-27 14.2893 14.386 14.1575 14.2102 159162 -0.061516 -0.431 2582230.78 1012
2018-06-26 14.2717 14.4475 14.1311 14.2717 136913 0.008787 0.062 2228338.37 800
2018-06-25 14.632 14.632 14.2629 14.2629 240231 -0.246064 -1.696 3922159.4 1080
2018-06-22 14.5178 14.6584 14.4651 14.509 147375 0.008786 0.061 2441265.14 694
2018-06-21 14.5705 14.5705 14.3508 14.5002 159653 -0.052725 -0.362 2623166.4 1005
2018-06-20 14.7375 14.7463 14.5354 14.5529 185549 -0.105458 -0.719 3086095.91 982
2018-06-19 14.9308 14.9484 14.6145 14.6584 250824 -0.386671 -2.57 4204592.89 1444
2018-06-18 14.5354 15.2824 14.5354 15.0451 416566 0.492129 3.382 7122423.97 1883
2018-06-15 14.3332 14.6408 14.3332 14.5529 171872 0.184545 1.284 2841691.69 978
2018-06-14 14.4826 14.4826 14.3508 14.3684 257196 -0.026363 -0.183 4210418.38 1054
2018-06-13 14.3245 14.676 14.2278 14.3948 292636 0.105456 0.738 4816501.56 1641
2018-06-12 14.5442 14.5529 14.1575 14.2893 229743 -0.246066 -1.693 3733660.86 1433
2018-06-11 14.7023 14.8605 14.5002 14.5354 235682 -0.043937 -0.301 3938958.25 1324
2018-06-08 14.1839 14.6057 14.096 14.5793 259655 0.386672 2.724 4253602.93 1329
2018-06-07 14.0696 14.2366 14.0696 14.1926 173246 0.12303 0.874 2789849.21 906
2018-06-06 13.9905 14.1136 13.9905 14.0696 152097 0.087882 0.629 2431654.3 904
2018-06-05 14.0081 14.2454 13.929 13.9817 306751 0 0 4922962.08 1718
2018-06-04 13.8851 13.9905 13.8411 13.9817 245727 0.149395 1.08 3892277.67 1220
2018-06-01 13.7708 13.8675 13.7708 13.8323 99028 0.070305 0.511 1556769.61 734
2018-05-31 13.8323 13.9466 13.6917 13.762 203519 -0.070305 -0.508 3198505.81 1296
2018-05-30 13.6654 13.8675 13.516 13.8323 434809 0.188949 1.385 6780070.62 2432
2018-05-29 13.8089 13.9483 13.5911 13.6434 265620 -0.243943 -1.757 4184828.87 1548
2018-05-28 13.7479 14.0703 13.7479 13.8873 156277 0.148105 1.078 2499933.65 967
2018-05-25 13.8176 13.896 13.7218 13.7392 236320 -0.113259 -0.818 3739952.89 1708
2018-05-24 14.0441 14.1574 13.7654 13.8525 278177 -0.165533 -1.181 4441658.06 1802
2018-05-23 14.1487 14.2271 13.9657 14.018 239606 -0.095832 -0.679 3862755.26 1437
2018-05-22 13.9832 14.4885 13.9832 14.1138 503358 0.24394 1.759 8250378.17 2640
2018-05-18 13.896 14.0006 13.8002 13.8699 234030 -0.026136 -0.188 3742235.33 1532
2018-05-17 13.8699 14.1051 13.7915 13.896 256547 -0.008711 -0.063 4111238.82 1694
2018-05-16 13.9919 13.9919 13.6085 13.9048 400490 -0.03485 -0.25 6334966.84 2275
2018-05-15 13.7654 14.0616 13.7392 13.9396 276190 0.139398 1.01 4416026.32 1483
2018-05-14 14.0354 14.0703 13.7218 13.8002 221413 -0.139398 -1 3517673.44 1177
2018-05-11 13.5737 14.0267 13.5214 13.9396 311630 0.461751 3.426 4926665.17 1902
2018-05-10 13.382 13.7915 13.3297 13.4779 591246 0.139394 1.045 9230607.37 2505
2018-05-09 14.2358 14.2358 13.3297 13.3385 1390207 -1.0542 -7.324 21586235.1 6565
2018-05-08 15.3336 15.351 14.3142 14.3926 873276 -0.766677 -5.057 14666362.5 4317
2018-05-07 15.2203 15.3249 15.0025 15.1593 237667 0.034851 0.23 4138490.86 1386
2018-05-04 14.9502 15.1593 14.9241 15.1245 124326 0.182955 1.224 2146817.86 887
2018-05-03 14.7063 14.9764 14.6453 14.9415 164093 0.182959 1.24 2793498.04 949
2018-05-02 14.8108 14.837 14.6366 14.7586 280895 -0.043562 -0.294 4743960.32 1686
2018-05-01 14.837 14.8718 14.5669 14.8021 184520 -0.034849 -0.235 3123126.23 1048
2018-04-30 15.0722 15.0853 14.8108 14.837 170739 -0.060988 -0.409 2920296.61 874
2018-04-27 15.1158 15.1855 14.8108 14.898 90345 -0.18732 -1.242 1562800.25 525
2018-04-26 14.8864 15.1717 14.8864 15.0853 276654 0.250702 1.69 4827634.25 1386
2018-04-25 14.921 14.9642 14.7913 14.8346 208832 -0.069158 -0.464 3590580.33 1523
2018-04-24 15.0853 15.1631 14.9037 14.9037 252909 -0.155608 -1.033 4382620.27 1660
2018-04-23 15.2927 15.4397 15.0075 15.0593 337901 -0.190188 -1.247 5910290.09 1796
2018-04-20 15.3533 15.457 15.2149 15.2495 148150 -0.095093 -0.62 2623933.93 929
2018-04-19 14.9556 15.5607 14.9383 15.3446 340228 0.432245 2.899 6029716.1 2216
2018-04-18 16.1227 16.1227 14.8086 14.9124 698300 -1.072 -6.706 12204812.3 3965
2018-04-17 15.1112 16.0708 15.0766 15.9843 747633 1.4091 9.668 13553619.6 4355
2018-04-16 14.2986 14.6357 14.264 14.5752 301601 0.293926 2.058 5048294.33 1272
2018-04-13 14.4196 14.4715 14.2035 14.2813 128799 -0.103737 -0.721 2134530.54 788
2018-04-12 14.5234 14.5752 14.3505 14.385 237154 -0.086449 -0.597 3965757.32 1168
2018-04-11 14.7222 14.7395 14.4628 14.4715 126368 -0.242057 -1.645 2129132.38 917
2018-04-10 14.7741 14.8735 14.679 14.7135 196174 0.01729 0.118 3343680.24 1003
2018-04-09 14.6703 14.8173 14.5752 14.6963 158994 0.086448 0.592 2706230.04 1031
2018-04-06 14.7827 14.8086 14.5579 14.6098 162154 -0.198831 -1.343 2748657.06 1108
2018-04-05 14.3591 14.8432 14.3591 14.8086 389303 0.484111 3.38 6605683.41 2247
2018-04-04 14.2986 14.3764 14.1949 14.3245 331674 0.060513 0.424 5485254.79 1640
2018-04-03 14.1776 14.3159 14.1516 14.264 264290 0.095095 0.671 4353924.66 1329
2018-04-02 14.1689 14.1949 14.0392 14.1689 299117 0 0 4891940.45 1674
2018-03-29 14.3418 14.3418 14.143 14.1689 229931 -0.129674 -0.907 3774879.05 1188
2018-03-28 14.411 14.411 14.1689 14.2986 206410 -0.030256 -0.211 3410102.41 1509
2018-03-27 14.5432 14.5861 14.2945 14.3288 209078 -0.231525 -1.59 3523141.15 1554
2018-03-26 14.9805 14.9977 14.4918 14.5604 438430 -0.300129 -2.02 7484336.26 2625
2018-03-23 15.1263 15.315 14.809 14.8605 233365 -0.257248 -1.702 4089460.98 1472
2018-03-22 15.3235 15.3664 15.0663 15.1177 181071 -0.231525 -1.508 3213492.54 1176
2018-03-21 15.2978 15.435 15.2635 15.3493 168106 0.042877 0.28 3008586.85 1234
2018-03-20 15.3578 15.4522 15.2721 15.3064 205870 -0.094327 -0.612 3685424.58 1142
2018-03-19 15.3836 15.4436 15.2807 15.4007 214522 0 0 3849662.94 1422
2018-03-16 15.658 15.6665 15.4007 15.4007 405333 -0.240097 -1.535 7310313.66 1912
2018-03-15 15.4608 15.6751 15.435 15.6408 250909 0.197224 1.277 4560325.99 1432
2018-03-14 15.4608 15.7094 15.4007 15.4436 394123 0.042873 0.278 7117131.4 2418
2018-03-13 15.7351 15.7523 15.3407 15.4007 245690 -0.29155 -1.858 4431415.63 1620
2018-03-12 15.5208 15.7094 15.4522 15.6923 213826 0.2058 1.329 3887107.19 1436
2018-03-09 15.8638 15.8638 15.4007 15.4865 255968 -0.334425 -2.114 4637551.83 1640
2018-03-08 15.435 15.8295 15.1692 15.8209 337478 0.445901 2.9 6096925.69 2050
2018-03-07 15.4865 15.6065 15.2464 15.375 378306 -0.162925 -1.049 6809742.69 2399
2018-03-06 16.2754 16.284 15.4436 15.5379 765784 -0.917526 -5.576 13938365.5 4446
2018-03-05 16.4211 16.6184 16.3268 16.4554 175896 0.034301 0.209 3378387.79 942
2018-03-02 16.1296 16.464 16.0781 16.4211 137129 0.222947 1.376 2608430.06 971
2018-03-01 16.2925 16.3611 16.0438 16.1982 155475 -0.094323 -0.579 2937202.76 1318
2018-02-28 16.4211 16.4683 16.1467 16.2925 162167 -0.102904 -0.628 3085851.26 1259
2018-02-27 16.6184 16.6441 16.3097 16.3954 159016 -0.132911 -0.804 3053990.36 1192
2018-02-26 16.5794 16.5879 16.4347 16.5283 180458 0.017028 0.103 3503798.87 1209
2018-02-23 16.5283 16.639 16.4772 16.5113 153933 0.008515 0.052 2988398.05 1021
2018-02-22 16.4006 16.622 16.341 16.5028 153686 0.102185 0.623 2984293.1 1184
2018-02-21 16.1281 16.5283 16.1281 16.4006 348933 0.246946 1.529 6736346.34 1650
2018-02-20 16.2899 16.4091 16.1111 16.1537 98144 -0.170306 -1.043 1871486.69 789
2018-02-16 16.4176 16.4262 16.2644 16.324 108423 -0.093669 -0.571 2081420.24 845
2018-02-15 16.7497 16.7497 16.3325 16.4176 124915 -0.059608 -0.362 2414609.28 956
2018-02-14 16.06 16.5369 16.06 16.4772 165904 0.36616 2.273 3195791.38 1125
2018-02-13 16.077 16.1707 16.0174 16.1111 100910 -0.110698 -0.682 1906446.95 659
2018-02-12 15.9578 16.3155 15.8897 16.2218 165560 0.281006 1.763 3139333.66 1071
2018-02-09 16.0941 16.2473 15.7364 15.9408 243878 -0.1107 -0.69 4567948.93 1732
2018-02-08 16.3325 16.358 16.0259 16.0515 226030 -0.204369 -1.257 4290667.14 1434
2018-02-07 16.3665 16.5624 16.2133 16.2558 172825 -0.093669 -0.573 3317541.09 1116
2018-02-06 16.077 16.4347 16.0344 16.3495 219826 0.076639 0.471 4201112.87 1483
2018-02-05 16.3921 16.8264 16.1792 16.2729 331121 -0.246943 -1.495 6403834.69 1812
2018-02-02 16.3325 16.622 16.1196 16.5198 451176 0.093665 0.57 8698986.71 2148
2018-02-01 16.1451 16.4687 16.1366 16.4262 198057 0.238434 1.473 3788623.25 1488
2018-01-31 16.3495 16.4687 16.1537 16.1877 765089 -0.144764 -0.886 14562607.9 1727
2018-01-30 16.2814 16.4091 16.1707 16.3325 193505 -0.157534 -0.955 3698415.36 1475
2018-01-29 16.6338 16.6761 16.3209 16.49 276786 -0.143761 -0.864 5401627.8 1904
2018-01-26 16.8621 16.8621 16.5746 16.6338 156466 -0.194496 -1.156 3084622.84 1281
2018-01-25 16.6 16.9467 16.5492 16.8283 225167 0.262149 1.582 4470096.28 1568
2018-01-24 16.5577 16.7268 16.5154 16.5661 191553 0.016911 0.102 3760544.85 1441
2018-01-23 16.8283 16.8283 16.4816 16.5492 188214 -0.202952 -1.211 3698800.74 1136
2018-01-22 16.6676 16.786 16.4647 16.7522 110401 0.169126 1.02 2175772.73 786
2018-01-19 16.4562 16.6592 16.4562 16.583 188578 0.118391 0.719 3698330.77 1371
2018-01-18 16.9298 16.9382 16.211 16.4647 443460 -0.414365 -2.455 8631252.95 2908
2018-01-17 17.1581 17.213 16.879 16.879 163002 -0.211411 -1.237 3276700.21 1206
2018-01-16 17.3188 17.3188 17.0651 17.0904 145538 -0.126846 -0.737 2955786.89 984
2018-01-15 17.2426 17.2849 17.1243 17.2173 76674 0.076107 0.444 1559983.98 492
2018-01-12 17.1581 17.3695 17.0143 17.1412 218975 0.042284 0.247 4455021.53 1311
2018-01-11 16.9128 17.175 16.9044 17.0989 194211 0.152217 0.898 3926624.38 1225
2018-01-10 17.082 17.3272 16.8875 16.9467 218144 -0.109935 -0.645 4389958.61 1551
2018-01-09 17.2934 17.4456 17.0312 17.0566 171609 -0.135303 -0.787 3490443.06 1203
2018-01-08 17.2088 17.2511 16.9805 17.1919 160882 0.008455 0.049 3263801.92 1095
2018-01-05 17.5302 17.5555 17.1496 17.1834 183013 -0.321345 -1.836 3744581.68 1195
2018-01-04 17.4794 17.6486 17.4794 17.5048 152721 0.02537 0.145 3173741.99 941
2018-01-03 17.5132 17.5555 17.4371 17.4794 159928 -0.01691 -0.097 3308914.51 999
2018-01-02 17.4963 17.5217 17.2849 17.4963 142672 0.01691 0.097 2941315.64 967
2017-12-29 17.5132 17.5132 17.3695 17.4794 178748 0 0 3686966.8 1371
2017-12-28 17.2257 17.5048 17.1243 17.4794 210814 0.317118 1.848 4335569.84 1293
2017-12-27 17.1875 17.3891 17.1371 17.1623 307363 -0.058802 -0.341 6320122.4 1673
2017-12-22 17.0531 17.2967 16.9775 17.2211 327081 0.235215 1.385 6691521.21 2113
2017-12-21 16.9271 17.0363 16.8011 16.9859 298488 0.092405 0.547 6015776.81 2015
2017-12-20 16.8011 16.9607 16.7255 16.8935 313822 0.126009 0.752 6288899.1 1848
2017-12-19 16.8431 16.8599 16.6835 16.7675 266433 -0.033604 -0.2 5317237.77 1731
2017-12-18 16.1962 17.1623 16.1962 16.8011 695937 0.78125 4.877 13888238.3 3296
2017-12-15 16.003 16.171 15.9862 16.0198 268894 0 0 5142010.71 1459
2017-12-14 15.9862 16.1206 15.9106 16.0198 168665 0.067206 0.421 3218708.59 1163
2017-12-13 15.8938 16.0954 15.7846 15.9526 145267 0.050402 0.317 2761965.6 927
2017-12-12 16.1374 16.1626 15.7762 15.9022 186638 -0.235214 -1.458 3533528.76 1175
2017-12-11 15.709 16.1458 15.6922 16.1374 222405 0.445229 2.837 4227689.84 1415
2017-12-08 15.4822 15.7594 15.3394 15.6922 284980 0.210012 1.356 5294092.33 1665
2017-12-07 15.247 15.4906 15.205 15.4822 231567 0.243616 1.599 4227987 1339
2017-12-06 15.1882 15.541 15.1798 15.2386 732031 0.058804 0.387 13343073.5 2518
2017-12-05 15.2722 15.3814 15.1546 15.1798 455750 -0.126007 -0.823 8271253.76 1447
2017-12-04 15.541 15.5578 15.3058 15.3058 210483 -0.218415 -1.407 3863773.92 1061
2017-12-01 15.5326 15.625 15.4822 15.5242 146232 -0.033604 -0.216 2705720.17 1032
2017-11-30 15.5158 15.7426 15.5158 15.5578 320986 0.050405 0.325 5956933.9 1806
2017-11-29 15.4318 15.583 15.4234 15.5074 184190 0.121805 0.792 3405930.07 1179
2017-11-28 15.4106 15.4189 15.2855 15.3856 145535 -0.025014 -0.162 2680838.56 898
2017-11-27 15.5524 15.5524 15.2355 15.4106 236513 -0.166783 -1.071 4360045.47 1272
2017-11-24 15.544 15.6441 15.469 15.5774 127435 0 0 2378463.94 890
2017-11-23 15.4356 15.5857 15.4106 15.5774 132284 0.166783 1.082 2457873.77 941
2017-11-22 15.3439 15.494 15.3439 15.4106 154520 0.108406 0.708 2857934.9 804
2017-11-21 15.3522 15.5357 15.2438 15.3022 331371 -0.016677 -0.109 6119518.76 1785
2017-11-20 15.3773 15.4773 15.3022 15.3189 211630 -0.083392 -0.541 3909007.15 1007
2017-11-17 15.6691 15.6691 15.2855 15.4023 235996 -0.225156 -1.441 4368514.44 1452
2017-11-16 15.2605 15.6691 15.2188 15.6274 205105 0.408615 2.685 3812497.64 1276
2017-11-15 15.0854 15.2438 14.9269 15.2188 287645 0.058374 0.385 5203694.89 2011
2017-11-14 15.4189 15.4189 15.1021 15.1604 224619 -0.141764 -0.926 4097215.84 1468
2017-11-13 15.3022 15.3856 15.1855 15.3022 201450 0.00834 0.055 3691233.44 1304
2017-11-10 15.4189 15.4606 15.1771 15.2939 312410 -0.125087 -0.811 5732835.48 1911
2017-11-09 15.5107 15.6274 15.3022 15.4189 300204 -0.116746 -0.751 5545165.74 2078
2017-11-08 15.6358 15.8109 15.3022 15.5357 418863 -0.091732 -0.587 7830032.95 2531
2017-11-07 15.961 16.1945 15.4523 15.6274 919959 -1.0674 -6.394 17384871.7 4581
2017-11-06 16.7032 16.7365 16.5697 16.6948 214878 0.075051 0.452 4287042.96 1263
2017-11-03 16.7782 16.7866 16.5531 16.6198 240090 -0.125083 -0.747 4793710.04 1424
2017-11-02 17.1368 17.1368 16.6698 16.7449 339994 -0.391938 -2.287 6870402.11 1845
2017-11-01 17.1118 17.2619 17.1118 17.1368 114464 0.091727 0.538 2358748.6 792
2017-10-31 17.1535 17.1618 17.0117 17.0451 146572 -0.083386 -0.487 3001319.48 949
2017-10-30 17.3286 17.4537 17.0868 17.1285 205010 -0.154268 -0.893 4239751.38 1329
2017-10-27 17.0839 17.291 16.9596 17.2827 214878 0.190554 1.115 4457678.35 1207
2017-10-26 17.3159 17.3159 16.9348 17.0922 265222 -0.2237 -1.292 5465766.18 1656
2017-10-25 17.4236 17.4236 17.2744 17.3159 109462 -0.124272 -0.713 2288705.52 637
2017-10-24 17.4319 17.4816 17.2496 17.4401 140712 0.057994 0.334 2955614.96 808
2017-10-23 17.4733 17.4733 17.2827 17.3821 104656 -0.09942 -0.569 2197072.67 719
2017-10-20 17.2827 17.5147 17.175 17.4816 232180 0.265125 1.54 4877276.79 1371
2017-10-19 17.1585 17.233 17.0756 17.2164 115414 0.082849 0.484 2393658.55 967
2017-10-18 17.1253 17.2744 17.1253 17.1336 74360 0.008284 0.048 1543863.55 614
2017-10-17 17.4733 17.5147 17.1005 17.1253 144305 -0.198842 -1.148 3004598.56 772
2017-10-16 17.5147 17.5976 17.2579 17.3242 119509 -0.140846 -0.806 2512170.69 806
2017-10-13 17.2579 17.523 17.2082 17.465 152067 0.273409 1.59 3201850.21 966
2017-10-12 17.3076 17.4816 17.1585 17.1916 249402 -0.049712 -0.288 5208606.72 1567
2017-10-11 16.7939 17.291 16.7359 17.2413 492517 0.472252 2.816 10143042 1815
2017-10-10 16.8022 16.8685 16.7359 16.7691 190688 -0.033142 -0.197 3865320.77 1125
2017-10-06 16.8022 16.9679 16.6862 16.8022 222393 -0.016567 -0.099 4501798.07 1244
2017-10-05 17.1667 17.1833 16.7691 16.8188 272310 -0.298266 -1.743 5554791.79 1442
2017-10-04 17.059 17.2662 17.0176 17.117 110623 0.057996 0.34 2283743.76 874
2017-10-03 17.1087 17.3159 17.0507 17.059 139222 -0.008282 -0.049 2883830.19 897
2017-10-02 17.0342 17.1833 16.9845 17.0673 191636 0.024852 0.146 3945798.3 1012
2017-09-29 17.3573 17.3656 17.0259 17.0425 271295 -0.314833 -1.814 5624919.24 892
2017-09-28 17.2744 17.5644 17.2537 17.3573 171832 0.161552 0.939 3610813.92 893
2017-09-27 17.1546 17.2451 17.1217 17.1957 102782 0.024693 0.144 2147492.17 667
2017-09-26 17.1546 17.2369 16.9982 17.171 113634 -0.032926 -0.191 2362362.15 660
2017-09-25 17.064 17.2945 17.064 17.204 215291 0.082317 0.481 4492049.11 878
2017-09-22 16.9159 17.1546 16.6936 17.1217 115285 0.246947 1.463 2378411.01 809
2017-09-21 16.8336 17.1546 16.8171 16.8747 157659 0.016465 0.098 3238717.55 888
2017-09-20 17.0064 17.0064 16.529 16.8582 252776 -0.386886 -2.243 5167270.5 1333
2017-09-19 17.1957 17.3192 17.1628 17.2451 91700 0.057621 0.335 1921259.97 468
2017-09-18 17.1546 17.3274 17.1299 17.1875 104357 0.05762 0.336 2179216.61 613
2017-09-15 17.2369 17.3028 17.0064 17.1299 156685 -0.049387 -0.287 3266235.29 970
2017-09-14 17.1957 17.4015 17.1217 17.1793 85911 -0.049389 -0.287 1801699.91 506
2017-09-13 17.2451 17.3521 17.0146 17.2287 169411 0.00823 0.048 3539172.42 868
2017-09-12 17.1381 17.4509 17.1381 17.2204 132766 0.164631 0.965 2783397.02 860
2017-09-11 16.9817 17.2616 16.9817 17.0558 86898 0.074085 0.436 1808556.12 573
2017-09-08 17.1793 17.3439 16.8912 16.9817 103289 -0.214021 -1.245 2137006.66 695
2017-09-07 17.2781 17.3768 17.171 17.1957 113358 -0.04939 -0.286 2375155.27 723
2017-09-06 17.5085 17.7802 17.171 17.2451 232428 -0.255177 -1.458 4913664.63 1326
2017-09-05 18.1012 18.1094 17.1628 17.5003 387823 -0.576209 -3.188 8219689.36 2489
2017-09-01 18.3564 18.8256 17.6485 18.0765 570984 0.95486 5.577 12653188.2 2752
2017-08-31 17.0887 17.2369 16.636 17.1217 503924 0.107012 0.629 10388639.6 3114
2017-08-30 18.521 18.554 16.9735 17.0146 627378 -1.564 -8.418 13324952.2 3260
2017-08-29 18.6198 18.628 18.2741 18.5786 107358 -0.053501 -0.287 2412661.58 717
2017-08-28 18.6076 18.6649 18.5503 18.6321 100965 0.073644 0.397 2296339.76 586
2017-08-25 18.6567 18.6976 18.5094 18.5585 208339 -0.049098 -0.264 4736921.38 642
2017-08-24 18.7303 18.7303 18.3948 18.6076 171580 -0.049092 -0.263 3897635.67 838
2017-08-23 18.493 18.7467 18.3785 18.6567 234263 0.163649 0.885 5325345.19 1222
2017-08-22 18.2394 18.5258 18.1657 18.493 181843 0.261853 1.436 4090130.44 777
2017-08-21 18.0839 18.3294 18.0839 18.2312 166356 0.188202 1.043 3701062 984
2017-08-18 18.133 18.133 17.773 18.043 144850 -0.008182 -0.045 3183512.55 990
2017-08-17 17.8139 18.493 17.8139 18.0512 483082 0.245479 1.379 10717212.6 2721
2017-08-16 16.6928 18.0103 16.6274 17.8057 497221 1.2356 7.457 10689370.4 2932
2017-08-15 16.3737 16.6437 16.3573 16.5701 160290 0.204572 1.25 3232290.67 893
2017-08-14 16.6028 16.6519 16.3164 16.3655 164486 -0.147291 -0.892 3301146.24 1034
2017-08-11 16.4064 16.5865 16.2019 16.5128 156268 0.081826 0.498 3130438.61 1052
2017-08-10 16.6519 16.6683 16.4228 16.431 197407 -0.171838 -1.035 3991091.58 1205
2017-08-09 16.9547 16.9547 16.5537 16.6028 158733 -0.196386 -1.169 3256136.97 1144
2017-08-08 16.7828 16.9547 16.6846 16.7992 212594 -0.032728 -0.194 4371250.4 1457
2017-08-04 16.9629 17.102 16.701 16.8319 207031 -0.008187 -0.049 4283860.71 1333
2017-08-03 18.1494 18.1494 16.7828 16.8401 655304 -1.4074 -7.713 13737035.1 3620
2017-08-02 18.6158 18.6158 18.2148 18.2476 183552 -0.310946 -1.675 4134954.19 1186
2017-08-01 18.4521 18.6158 18.4112 18.5585 154551 0.114563 0.621 3501175.18 880
2017-07-31 18.4358 18.5503 18.3212 18.4439 122463 0.057275 0.312 2758110.2 759
2017-07-28 18.3867 18.6158 18.2885 18.3867 118050 -0.008184 -0.044 2667653.5 773
2017-07-27 18.0103 18.4358 17.9612 18.3948 262703 0.503236 2.813 5875797.63 1853
2017-07-26 17.8753 18.1356 17.729 17.8916 206539 -0.008133 -0.045 4547685.38 1285
2017-07-25 18.0624 18.2332 17.8347 17.8997 153860 -0.081326 -0.452 3407509.72 1090
2017-07-24 17.8997 18.0787 17.851 17.9811 99455 0.187049 1.051 2199344.61 595
2017-07-21 18.0624 18.1925 17.6639 17.794 171740 -0.349703 -1.927 3780454.87 962
2017-07-20 18.2982 18.3064 18.0868 18.1437 53504 -0.154516 -0.844 1196643.1 420
2017-07-19 18.3633 18.404 17.9811 18.2982 98549 -0.008131 -0.044 2213183.84 853
2017-07-18 18.347 18.347 18.0868 18.3064 67685 0.048792 0.267 1516836.76 556
2017-07-17 18.0543 18.5341 18.0543 18.2576 124420 0.170788 0.944 2800171.74 750
2017-07-14 18.1763 18.4284 18.0461 18.0868 77192 -0.146389 -0.803 1728629.43 575
2017-07-13 18.7049 18.7049 18.1275 18.2332 221010 -0.374095 -2.01 4981136.25 1376
2017-07-12 18.5504 18.6967 18.4528 18.6073 84779 0.081326 0.439 1937236.1 705
2017-07-11 18.3958 18.6235 18.3552 18.526 124179 0.065057 0.352 2828930.6 852
2017-07-10 18.4365 18.526 18.3796 18.4609 125320 -0.032527 -0.176 2842417.84 921
2017-07-07 18.6967 18.6967 18.1681 18.4934 141219 0.113858 0.619 3204728.83 1037
2017-07-06 18.9488 18.9488 18.2982 18.3796 281340 -0.585546 -3.087 6445137.43 1486
2017-07-05 18.8431 19.0464 18.3796 18.9651 283800 0.121987 0.647 6600679.47 1479
2017-07-04 18.7455 19.0708 18.7455 18.8431 133131 0.113853 0.608 3090715.4 654
2017-06-30 18.5504 18.9732 18.2494 18.7293 376757 0.178918 0.964 8683028.94 1673
2017-06-29 17.9323 18.5666 17.9323 18.5504 577539 0.748197 4.203 13024193.4 2823
2017-06-28 16.4115 17.8347 16.4115 17.8022 616549 1.5737 9.697 13106839.1 3276
2017-06-27 16.2123 16.4547 16.1962 16.2285 132455 0.024231 0.15 2675990.12 825
2017-06-26 16.4708 16.4951 16.1558 16.2043 80974 -0.193868 -1.182 1629456.14 569
2017-06-23 16.2527 16.6728 16.2527 16.3981 126300 0.11309 0.694 2569525.13 668
2017-06-22 16.0185 16.3012 15.9377 16.285 153721 0.274648 1.715 3070023.2 809
2017-06-21 15.9135 16.2285 15.9135 16.0104 96437 0.137326 0.865 1917834.97 585
2017-06-20 16.1154 16.1154 15.8731 15.8731 182265 -0.234257 -1.454 3602261.12 992
2017-06-19 16.3254 16.3577 16.075 16.1073 167909 -0.113093 -0.697 3363978.92 832
2017-06-16 16.3012 16.3012 16.1881 16.2204 149883 0.096934 0.601 3014139.17 706
2017-06-15 16.3658 16.3658 16.0993 16.1235 119557 -0.185794 -1.139 2394540.03 641
2017-06-14 16.6405 16.6405 16.2527 16.3093 93756 -0.355423 -2.133 1902309.21 666
2017-06-13 16.5355 16.697 16.4628 16.6647 118279 0.258492 1.576 2431024.75 679
2017-06-12 16.075 16.5112 16.075 16.4062 220718 0.34735 2.163 4469232.79 1248
2017-06-09 16.0346 16.1477 15.9296 16.0589 135309 0.080776 0.506 2688406.14 938
2017-06-08 16.0185 16.0669 15.8085 15.9781 144583 0 0 2856320.22 1012
2017-06-07 16.3658 16.3658 15.9539 15.9781 177135 -0.387738 -2.369 3537732.43 1065
2017-06-06 16.2608 16.382 16.18 16.3658 110146 0.129251 0.796 2220018.03 671
2017-06-05 16.3497 16.3577 16.0993 16.2366 113341 -0.064624 -0.396 2278821.12 568
2017-06-02 16.1881 16.3577 16.0993 16.3012 126191 0.113086 0.699 2538772.96 824
2017-06-01 16.1396 16.2447 16.0993 16.1881 120223 0.072702 0.451 2406198.1 850
2017-05-31 15.9458 16.1477 15.6954 16.1154 325455 0.185792 1.166 6468787.52 823
2017-05-30 16.0346 16.1396 15.9135 15.9296 87412 -0.088855 -0.555 1730413.75 612
2017-05-29 16.1639 16.1639 16.0023 16.0185 45864 -0.012116 -0.076 911372.25 310
2017-05-26 15.9664 16.183 15.8701 16.0306 104261 0.072213 0.453 2085989.15 634
2017-05-25 16.1269 16.3194 15.8942 15.9584 124560 -0.144422 -0.897 2490347.31 866
2017-05-24 16.3756 16.3756 16.0547 16.1028 81284 -0.232675 -1.424 1637112.47 486
2017-05-23 16.2392 16.3836 16.1991 16.3355 81201 0.208606 1.294 1649785.6 581
2017-05-19 16.0627 16.3114 16.0466 16.1269 170053 0.160466 1.005 3428131.84 941
2017-05-18 15.9905 16.0948 15.8059 15.9664 161527 -0.056161 -0.351 3212066.8 866
2017-05-17 16.3836 16.3836 15.9263 16.0226 279567 -0.336981 -2.06 5607274.33 1292
2017-05-16 16.4237 16.4398 16.1269 16.3595 222008 0.256745 1.594 4524602.42 963
2017-05-15 15.6856 16.3836 15.6856 16.1028 286990 0.2407 1.517 5754479.24 1321
2017-05-12 16.1269 16.1991 15.838 15.8621 273677 -0.2407 -1.495 5463060.32 1271
2017-05-11 16.3194 16.3997 16.0226 16.1028 217811 -0.096281 -0.594 4393268.85 1556
2017-05-10 16.6484 16.6484 16.0386 16.1991 402888 -0.417212 -2.511 8173171.79 1943
2017-05-09 16.8409 16.849 16.528 16.6163 226854 -0.296858 -1.755 4716013.01 1457
2017-05-08 16.7126 17.194 16.5682 16.9132 178179 0.200578 1.2 3751322.93 1253
2017-05-05 16.6805 16.9613 16.5361 16.7126 154552 0.088257 0.531 3230104.19 933
2017-05-04 17.3223 17.3946 16.4638 16.6243 322857 -0.67396 -3.896 6812297.94 1778
2017-05-03 17.4908 17.5711 17.2983 17.2983 141223 -0.136392 -0.782 3060671.63 908
2017-05-02 17.555 17.5791 17.4026 17.4347 81362 -0.080237 -0.458 1773446.18 657
2017-05-01 17.531 17.5711 17.4186 17.5149 75053 0.048142 0.276 1636767.83 545
2017-04-28 17.3063 17.5149 17.2903 17.4668 131671 0.160465 0.927 2859022.55 863
2017-04-27 17.4748 17.531 17.2421 17.3063 174294 -0.248723 -1.417 3769936.67 1115
2017-04-26 17.7797 17.7797 17.4748 17.555 156033 -0.148433 -0.838 3425243.97 933
2017-04-25 17.7035 17.8231 17.6237 17.7035 115399 0.015951 0.09 2561216.97 803
2017-04-24 17.8231 17.9347 17.6636 17.6875 222815 -0.087722 -0.494 4968531.91 997
2017-04-21 17.9108 17.9188 17.7433 17.7752 78349 -0.087717 -0.491 1750554.06 602
2017-04-20 17.847 17.9188 17.7672 17.8629 66869 0.039872 0.224 1495645.44 522
2017-04-19 18.0464 18.0942 17.7274 17.8231 107916 -0.175441 -0.975 2418715.62 651
2017-04-18 17.9507 18.0424 17.8629 17.9985 89502 0.063798 0.356 2019346.32 644
2017-04-17 17.7513 18.0304 17.7035 17.9347 70605 0.199362 1.124 1584564.07 440
2017-04-13 17.8231 17.9746 17.7035 17.7354 102488 -0.127591 -0.714 2290950.6 662
2017-04-12 17.9905 17.9905 17.8071 17.8629 144861 -0.119617 -0.665 3250356.55 424
2017-04-11 17.8709 17.9826 17.7832 17.9826 100187 0.063791 0.356 2251766.09 670
2017-04-10 17.7593 18.0942 17.7593 17.9188 138058 0.111646 0.627 3107777.89 940
2017-04-07 17.7433 17.8948 17.6397 17.8071 96251 0.087721 0.495 2146520.05 629
2017-04-06 17.7274 17.7912 17.6237 17.7194 62729 0.039875 0.226 1394661.05 496
2017-04-05 17.7832 17.8789 17.5121 17.6795 167472 -0.039875 -0.225 3710912.03 1203
2017-04-04 17.7114 17.8151 17.6078 17.7194 213172 0.055823 0.316 4740700.52 1019
2017-04-03 17.9028 17.9028 17.3845 17.6636 213638 -0.127594 -0.717 4712275.09 1376
2017-03-31 17.7991 17.9188 17.5918 17.7912 112862 -0.055822 -0.313 2513148.59 771
2017-03-30 17.7035 17.8869 17.4881 17.847 208873 0.326956 1.866 4649433.2 1114
2017-03-29 17.6955 17.7433 17.4562 17.52 220902 -0.075761 -0.431 4858163.63 1336
2017-03-28 17.6513 17.7702 17.4928 17.5958 201606 -0.047555 -0.27 4476291.07 1384
2017-03-27 17.5086 17.9683 17.4056 17.6434 227944 0.229853 1.32 5101098.44 1496
2017-03-24 17.2391 17.5958 17.0489 17.4135 257147 0.174372 1.011 5617908.79 1593
2017-03-23 17.3659 17.3897 17.2312 17.2391 172884 -0.126814 -0.73 3771916.99 1165
2017-03-22 17.5641 17.572 17.1995 17.3659 303884 -0.277411 -1.572 6656094.51 1550
2017-03-21 17.7464 18.0634 17.5245 17.6434 165749 -0.023779 -0.135 3707368.28 1095
2017-03-20 17.8574 17.8574 17.5165 17.6671 165400 -0.150593 -0.845 3688030.17 1235
2017-03-17 17.786 17.9445 17.6909 17.8177 155846 0.103037 0.582 3503584.83 803
2017-03-16 17.9049 18.0714 17.7068 17.7147 241070 -0.118891 -0.667 5434299.26 1180
2017-03-15 17.9208 17.9208 17.5086 17.8336 149934 -0.023778 -0.133 3358140.5 932
2017-03-14 17.9921 17.9921 17.6671 17.8574 163252 -0.190223 -1.054 3671808.15 1045
2017-03-13 17.8019 18.1823 17.7622 18.0476 186593 0.293262 1.652 4235277.23 1129
2017-03-10 17.683 17.9762 17.6037 17.7543 186150 0.190227 1.083 4180355.34 1245
2017-03-09 17.3342 17.6275 17.1757 17.5641 388956 0.182297 1.049 8556454.5 2064
2017-03-08 17.7702 17.7781 17.1361 17.3818 355024 0.158519 0.92 7758872.28 1923
2017-03-07 17.1995 17.3263 17.1599 17.2233 203827 -0.007926 -0.046 4425865.73 1139
2017-03-06 17.4531 17.4531 17.0885 17.2312 158413 -0.206077 -1.182 3438657.65 1104
2017-03-03 17.4452 17.5086 17.1995 17.4373 144140 0.031708 0.182 3146500.57 874
2017-03-02 17.7385 17.7702 17.3659 17.4056 282864 -0.332894 -1.877 6249568.13 1173
2017-03-01 17.5958 17.8257 17.4611 17.7385 178874 0.332894 1.913 3979912.07 1147
2017-02-28 17.4294 17.5562 17.255 17.4056 194063 0.007923 0.046 4253123.29 1208
2017-02-27 17.6909 17.6909 17.3025 17.3976 256704 -0.253632 -1.437 5641753.57 1499
2017-02-24 18.0476 18.0476 17.5799 17.6513 205797 -0.289302 -1.613 4600266.82 1196
2017-02-23 18.0824 18.2163 17.9091 17.9406 118952 -0.063029 -0.35 2719715.56 707
2017-02-22 18.2794 18.2794 17.9091 18.0036 228210 -0.275767 -1.509 5221902.36 1110
2017-02-21 18.437 18.5079 18.1769 18.2794 112197 -0.126064 -0.685 2611005.05 730
2017-02-17 18.437 18.5079 18.3582 18.4054 69122 -0.063033 -0.341 1616370.25 450
2017-02-16 18.5788 18.7127 18.4054 18.4685 102839 -0.165458 -0.888 2423338.25 723
2017-02-15 18.6654 18.7836 18.5709 18.6339 123495 0.055153 0.297 2925234.2 685
2017-02-14 18.437 18.6654 18.3267 18.5788 152206 0.189096 1.028 3574910.91 811
2017-02-13 18.366 18.496 18.2006 18.3897 128165 0.102429 0.56 2992666.04 683
2017-02-10 18.3976 18.5157 18.2636 18.2873 111634 -0.031518 -0.172 2601006.37 759
2017-02-09 18.1533 18.4054 18.0824 18.3188 128434 0.244249 1.351 2979613.35 822
2017-02-08 17.7988 18.1376 17.7278 18.0745 94502 0.196982 1.102 2151033.41 749
2017-02-07 18.0666 18.0666 17.7672 17.8775 133054 -0.149705 -0.83 3023742.53 895
2017-02-06 18.2085 18.3188 17.8775 18.0272 167690 -0.102427 -0.565 3850044.17 922
2017-02-03 18.1297 18.24 17.9485 18.1297 143498 0.078789 0.436 3306369.74 1009
2017-02-02 17.7988 18.106 17.5781 18.0509 161414 0.236371 1.327 3670268.31 1163
2017-02-01 17.326 17.8539 17.3024 17.8145 132204 0.504258 2.913 2963723.17 987
2017-01-31 17.46 17.6018 17.003 17.3103 369905 -0.173334 -0.991 8105145.29 1520
2017-01-30 17.8303 17.846 17.263 17.4836 207270 -0.346683 -1.944 4595106.35 1235
2017-01-27 18.0903 18.1848 17.5387 17.8303 150817 -0.216681 -1.201 3406172.24 1087
2017-01-26 18.1723 18.2114 17.9373 18.047 135529 -0.125323 -0.69 3120246.65 971
2017-01-25 18.3289 18.3289 18.1409 18.1723 146706 0.164491 0.913 3416434.95 1140
2017-01-24 17.7885 18.1566 17.7336 18.0078 128534 0.219319 1.233 2953619.33 945
2017-01-23 17.624 17.8276 17.53 17.7885 114410 0.148826 0.844 2585157.65 842
2017-01-20 17.7885 17.7963 17.5613 17.6396 201793 -0.062664 -0.354 4552999.35 1242
2017-01-19 17.953 17.9608 17.6201 17.7023 151431 0 0 3426560.74 1093
2017-01-18 17.4987 17.718 17.4282 17.7023 155153 0.203654 1.164 3491263.52 1183
2017-01-17 17.436 17.5535 17.3968 17.4987 152171 0.062664 0.359 3393532.48 1150
2017-01-16 17.671 17.718 17.2402 17.436 199521 -0.289816 -1.635 4465859.51 1326
2017-01-13 18.1958 18.1958 17.5848 17.7258 485571 -0.657962 -3.579 11035265.4 2798
2017-01-12 18.7362 18.7362 18.2036 18.3838 328293 -0.407309 -2.168 7720905.75 1837
2017-01-11 18.6344 18.8381 18.5796 18.7911 125238 0.164491 0.883 2998800.56 926
2017-01-10 18.6188 18.6266 18.3681 18.6266 120736 0.031329 0.168 2854341.8 853
2017-01-09 18.7127 18.7676 18.5013 18.5953 109023 -0.101827 -0.545 2593506.29 695
2017-01-06 18.9477 18.9477 18.5404 18.6971 137368 -0.187989 -0.995 3282370.88 1006
2017-01-05 18.8537 18.9477 18.7519 18.8851 161989 0.023497 0.125 3904078.06 1051
2017-01-04 18.5718 18.9242 18.5718 18.8616 182564 0.336811 1.818 4383423.76 1266
2017-01-03 18.7832 18.9869 18.3368 18.5248 182094 -0.234981 -1.253 4317474.11 1102
2016-12-30 18.7989 18.8067 18.7362 18.7597 64787 -0.039167 -0.208 1552729.81 466
2016-12-29 18.7989 18.8694 18.7284 18.7989 84468 0.062666 0.334 2025564.1 586
2016-12-28 18.6266 18.8537 18.6031 18.7362 95058 0.293729 1.593 2275093.81 685
2016-12-23 18.5282 18.5749 18.3802 18.4425 107050 -0.015572 -0.084 2540175.3 708
2016-12-22 18.4581 18.5593 18.3802 18.4581 153369 0.22976 1.26 3634183.48 955
2016-12-21 18.3211 18.3907 18.2206 18.2283 125458 -0.092764 -0.506 2970173.04 804
2016-12-20 18.4293 18.4371 18.2206 18.3211 197614 -0.007733 -0.042 4683074.05 1303
2016-12-19 18.3288 18.4757 18.1819 18.3288 110677 0.007733 0.042 2625943.51 726
2016-12-16 18.3056 18.6148 18.2902 18.3211 250951 -0.030924 -0.169 5984203.31 1152
2016-12-15 18.0196 18.3675 17.9346 18.352 209754 0.286026 1.583 4951219.83 1257
2016-12-14 18.0892 18.2361 18.0505 18.066 180804 -0.092764 -0.511 4238513.15 1125
2016-12-13 18.0814 18.3443 18.0814 18.1588 167565 -0.015465 -0.085 3947830.35 1038
2016-12-12 18.2361 18.3288 18.1046 18.1742 460246 -0.177797 -0.969 10818071.3 1594
2016-12-09 18.5762 18.5801 18.2438 18.352 134591 -0.139147 -0.753 3197534.07 942
2016-12-08 18.7385 18.7695 18.1974 18.4912 397836 -0.239644 -1.279 9475191.36 1833
2016-12-07 17.9655 18.8622 17.9114 18.7308 501597 0.780773 4.35 12028084.1 3079
2016-12-06 17.9114 17.9732 17.749 17.95 220031 0.170069 0.957 5075712.28 1217
2016-12-05 17.6872 17.8186 17.579 17.78 146823 0.154608 0.877 3367516.74 1005
2016-12-02 17.7336 17.7336 17.4476 17.6254 192568 -0.015459 -0.088 4389183.06 1277
2016-12-01 17.463 17.7259 17.2968 17.6408 358311 0.286025 1.648 8151996.55 2024
2016-11-30 17.1229 17.463 17.0069 17.3548 314851 0.239643 1.4 7037150.41 1805
2016-11-29 16.7441 17.1229 16.5508 17.1151 279490 0.510207 3.073 6114556.86 1710
2016-11-28 16.2262 16.6513 15.9633 16.6049 259924 0.444493 2.75 5503671.44 1472
2016-11-25 15.9761 16.1604 15.8532 16.1604 162163 0.27651 1.741 3377444.53 857
2016-11-24 15.9223 15.9915 15.6766 15.8839 163072 0.130573 0.829 3367934.24 773
2016-11-23 15.9761 16.0068 15.6228 15.7534 145859 -0.161297 -1.014 2995914 1033
2016-11-22 15.9147 16.0606 15.738 15.9147 178317 0.284191 1.818 3696423.03 1106
2016-11-21 15.7303 15.7841 15.546 15.6305 125043 0.069127 0.444 2546955.05 883
2016-11-18 15.6381 15.8532 15.3924 15.5613 225591 -0.076807 -0.491 4590274.12 1255
2016-11-17 15.2311 15.6766 15.2157 15.6381 231253 0.468529 3.089 4664211.92 1352
2016-11-16 14.8624 15.2387 14.8317 15.1696 234208 0.307236 2.067 4569246.21 1641
2016-11-15 15.0006 15.0544 14.7011 14.8624 199855 -0.145941 -0.972 3878838.75 1386
2016-11-14 15.1466 15.1466 14.7933 15.0083 155682 0.023045 0.154 3035107.62 907
2016-11-11 15.7841 15.8686 14.8931 14.9853 253262 -0.675911 -4.316 4975355.39 1485
2016-11-10 16.1528 16.2603 15.4999 15.6612 451557 0.061445 0.394 9391952.94 2772
2016-11-09 14.3017 15.6996 14.2479 15.5997 310830 1.1982 8.32 6142556.67 2126
2016-11-08 14.4092 14.5014 14.2479 14.4015 169148 0 0 3172692.51 1119
2016-11-07 13.9176 14.5936 13.91 14.4015 612070 0.622145 4.515 11373672.7 2845
2016-11-04 14.2479 14.271 13.6719 13.7794 524369 -0.645191 -4.473 9543691.09 2899
2016-11-03 15.3463 15.3463 14.2556 14.4246 422562 -0.844889 -5.533 8072302.4 2290
2016-11-02 15.3616 15.3616 15.1312 15.2695 226067 -0.08449 -0.55 4489245.89 1091
2016-11-01 15.1005 15.4384 15.1005 15.354 292415 0.215062 1.421 5837148.15 1869
2016-10-31 15.6458 15.6458 14.9853 15.1389 390169 -0.48389 -3.097 7735361.42 2359
2016-10-28 15.9684 15.9684 15.6074 15.6228 172301 -0.660549 -4.057 3531782.34 1084
2016-10-27 16.1297 16.2833 15.907 16.2833 151695 0.203537 1.266 3160133.16 975
2016-10-26 16.118 16.2553 16.0264 16.0798 112204 -0.099209 -0.613 2365817.45 794
2016-10-25 16.5148 16.5148 16.118 16.179 122038 -0.282371 -1.715 2602283.49 848
2016-10-24 16.5224 16.5224 16.2553 16.4614 102587 0.068684 0.419 2204338.45 810
2016-10-21 16.0187 16.4843 15.9959 16.3927 286213 0.366321 2.286 6098250.41 1298
2016-10-20 16.0645 16.1409 15.9806 16.0264 239410 0 0 5028519.58 1271
2016-10-19 16.1027 16.1943 15.9806 16.0264 211170 -0.030529 -0.19 4452369.99 1262
2016-10-18 15.9119 16.1409 15.8203 16.0569 431458 0.206052 1.3 9045240.62 1933
2016-10-17 15.8051 16.1103 15.8051 15.8509 139902 -0.038157 -0.24 2917576.49 938
2016-10-14 16.0645 16.1943 15.8051 15.889 499242 -0.053421 -0.335 10461370.7 1950
2016-10-13 16.179 16.1866 15.8051 15.9424 306027 -0.259476 -1.602 6392392.1 1409
2016-10-12 16.263 16.3622 16.118 16.2019 202068 -0.061053 -0.375 4294751.56 1061
2016-10-11 16.5911 16.6751 16.1943 16.263 159357 -0.251842 -1.525 3417042.88 1083
2016-10-07 16.5682 16.6674 16.3851 16.5148 197076 -0.08395 -0.506 4262291.68 1190
2016-10-06 16.6064 16.6369 16.3698 16.5988 180549 0.106843 0.648 3899808.78 1281
2016-10-05 16.6064 16.6445 16.3011 16.4919 227469 -0.05342 -0.323 4909396.32 1463
2016-10-04 16.9422 17.2093 16.469 16.5453 324952 -0.305265 -1.812 7127991.86 1986
2016-10-03 17.0795 17.5909 16.8124 16.8506 304280 -0.228947 -1.34 6857848.36 1963
2016-09-30 17.1101 17.2093 16.9727 17.0795 174430 -0.053419 -0.312 3900614.97 928
2016-09-29 17.0566 17.5145 17.0261 17.133 225633 0.076312 0.447 5102660.48 1386
2016-09-28 16.9422 17.1253 16.7972 17.0566 127204 0.2633 1.568 2822203.79 808
2016-09-27 16.7858 16.9299 16.7403 16.7933 164859 0.007585 0.045 3650813.83 1079
2016-09-26 17.165 17.1954 16.7478 16.7858 195584 -0.402009 -2.339 4349294.22 1127
2016-09-23 17.294 17.3015 17.0664 17.1878 98877 -0.16687 -0.962 2239219.04 718
2016-09-22 17.2257 17.4836 17.2029 17.3546 78405 0.219966 1.284 1794819.77 550
2016-09-21 17.294 17.4229 17.1195 17.1347 112474 -0.060681 -0.353 2552662.73 724
2016-09-20 16.9147 17.2788 16.8844 17.1954 112493 0.333745 1.979 2543253.73 744
2016-09-19 16.7933 17.0133 16.7706 16.8616 136338 0.060676 0.361 3029923.65 923
2016-09-16 16.9981 17.0285 16.7858 16.8009 187028 -0.22755 -1.336 4152558.63 1064
2016-09-15 16.9526 17.256 16.9526 17.0285 117979 0.174459 1.035 2662069.73 931
2016-09-14 16.9071 17.1347 16.8389 16.854 125766 -0.106191 -0.626 2806375.15 938
2016-09-13 17.0361 17.1423 16.6947 16.9602 203108 -0.21997 -1.28 4531252.96 1427
2016-09-12 17.2712 17.3698 16.8389 17.1802 211330 -0.083436 -0.483 4764880.79 1406
2016-09-09 17.6656 17.7415 17.2636 17.2636 221284 -0.295816 -1.685 5088855.13 1303
2016-09-08 17.3243 17.5898 17.1195 17.5594 230254 0.417179 2.434 5286360.21 1513
2016-09-07 16.4596 17.1423 16.4293 17.1423 421587 0.682657 4.147 9368722.38 3003
2016-09-06 16.7403 16.7478 16.1183 16.4596 1456818 -0.295819 -1.766 31205486.3 2902
2016-09-02 16.9526 17.0664 16.7327 16.7554 302383 -0.174455 -1.03 6740241.89 1632
2016-09-01 17.3774 17.3774 16.8844 16.9299 232038 -0.508202 -2.914 5211849.31 1277
2016-08-31 17.605 17.878 17.3471 17.4381 158999 -0.12136 -0.691 3686261.83 1108
2016-08-30 17.4153 17.5974 17.2788 17.5594 151563 0.197211 1.136 3491328.41 833
2016-08-29 17.1878 17.4153 16.9906 17.3622 153637 0.223753 1.306 3488119.13 853
2016-08-26 17.1762 17.3496 16.9877 17.1385 156042 0.007542 0.044 3535008.31 950
2016-08-25 17.0631 17.1913 16.852 17.1309 275196 0.037701 0.221 6233629.75 1363
2016-08-24 17.1686 17.2063 17.0329 17.0932 290096 -0.113102 -0.657 6587459.01 1181
2016-08-23 17.244 17.2817 17.1234 17.2063 292071 0 0 6663925.01 1234
2016-08-22 17.4175 17.4175 17.0329 17.2063 342983 -0.19604 -1.127 7843642.11 1726
2016-08-19 17.6135 17.6135 17.3647 17.4024 397348 -0.286523 -1.62 9194270.1 1711
2016-08-18 17.7341 17.8435 17.5909 17.6889 297858 -0.165877 -0.929 6990056.18 1421
2016-08-17 18.0207 18.0357 17.7794 17.8548 132459 -0.135722 -0.754 3147155.75 900
2016-08-16 18.1488 18.1488 17.8623 17.9905 163628 -0.120641 -0.666 3902216.55 1029
2016-08-15 17.8322 18.179 17.7191 18.1111 205231 0.241282 1.35 4901090.49 1190
2016-08-12 18.0885 18.0885 17.7191 17.8699 212002 -0.233741 -1.291 5011182.44 1530
2016-08-11 18.36 18.36 17.8472 18.1036 428496 -0.173419 -0.949 10249144.8 2101
2016-08-10 18.2619 18.4354 18.0584 18.277 269987 0.165878 0.916 6548304.21 1682
2016-08-09 18.36 18.5108 18.0734 18.1111 401747 -0.180959 -0.989 9728844.85 2237
2016-08-08 17.9226 18.3826 17.7794 18.2921 369279 0.550421 3.102 8895595.09 1773
2016-08-05 17.6286 17.9 17.5984 17.7417 261046 0.203581 1.161 6153937.77 1626
2016-08-04 17.4778 17.704 17.3798 17.5381 317220 0.196038 1.13 7374681.99 1887
2016-08-03 17.523 17.6361 17.3194 17.3421 384131 -0.196038 -1.118 8878521.11 2414
2016-08-02 17.8623 17.8623 17.2817 17.5381 356862 0.00754 0.043 8324349.67 2330
2016-07-29 18.081 18.081 17.244 17.5306 716773 -0.542884 -3.004 16691949.5 4470
2016-07-28 19.3402 19.3402 17.9151 18.0734 1770432 -1.2592 -6.513 42908135.9 5038
2016-07-27 21.0744 21.0744 19.2874 19.3326 1400423 -2.786 -12.596 36615644.4 5739
2016-07-26 22.1412 22.1862 21.841 22.1187 176465 -0.075054 -0.338 5186624.56 920
2016-07-25 22.2237 22.2237 21.9535 22.1937 102800 -0.075056 -0.337 3023872.5 600
2016-07-22 22.3288 22.3588 22.0661 22.2688 138542 0 0 4101262.64 688
2016-07-21 22.2538 22.3213 22.1787 22.2688 114508 0.045034 0.203 3398460.28 837
2016-07-20 22.4114 22.4339 22.1412 22.2237 162629 0.172622 0.783 4827305.4 973
2016-07-19 21.9685 22.0961 21.7959 22.0511 100816 0.112587 0.513 2954855.59 788
2016-07-18 21.9761 22.0736 21.7959 21.9385 120604 -0.007506 -0.034 3526054.36 706
2016-07-15 22.1037 22.1412 21.7884 21.946 73011 -0.082561 -0.375 2130298.41 550
2016-07-14 21.7884 22.3213 21.7884 22.0286 480743 0.247678 1.137 14136601.4 1656
2016-07-13 21.5557 21.9836 21.5557 21.7809 317699 0.21766 1.009 9221677.07 2148
2016-07-12 21.5182 21.886 21.4957 21.5633 145464 0.172628 0.807 4198869.88 1083
2016-07-11 21.4807 21.5783 21.233 21.3906 112656 0.007505 0.035 3211924.56 803
2016-07-08 21.3156 21.5858 21.2405 21.3831 194104 0.345252 1.641 5542533.69 1410
2016-07-07 20.9403 21.2255 20.8277 21.0379 187739 0.142605 0.682 5258822.74 1150
2016-07-06 21.1054 21.1467 20.8052 20.8953 309565 -0.457835 -2.144 8640391.2 2244
2016-07-05 21.6383 21.7284 21.2405 21.3531 152869 -0.345252 -1.591 4355665.36 1182
2016-07-04 21.7809 21.7809 21.5257 21.6984 57481 0.180133 0.837 1657166.92 435
2016-06-30 22.2387 22.2387 21.4882 21.5182 212430 -0.660486 -2.978 6127895.75 1416
2016-06-29 22.524 22.569 22.1787 22.1787 274652 -0.180132 -0.806 8177389.72 1122
2016-06-28 22.2763 22.6966 22.2763 22.3588 96035 0.161374 0.727 2868118.06 760
2016-06-27 22.4067 22.4141 21.9584 22.1975 138546 -0.201728 -0.901 4114405.05 887
2016-06-24 21.6745 22.6383 21.667 22.3992 137749 -0.336216 -1.479 4130629.32 948
2016-06-23 23.0492 23.1015 22.698 22.7354 127690 -0.171838 -0.75 3913217.28 791
2016-06-22 23.0268 23.1015 22.7989 22.9072 105383 -0.104599 -0.455 3232055.48 892
2016-06-21 22.9745 23.1538 22.6457 23.0118 145911 0.194255 0.851 4481629.06 1027
2016-06-20 21.936 23.3107 21.936 22.8176 522754 0.956339 4.375 15896994.5 2812
2016-06-17 21.8538 22.0854 21.8538 21.8613 168602 0.007469 0.034 4950680.14 893
2016-06-16 22.1228 22.1228 21.7791 21.8538 196510 -0.336212 -1.515 5760122.5 1146
2016-06-15 22.0406 22.4963 22.0406 22.19 215154 0.141956 0.644 6421449.81 1533
2016-06-14 22.0406 22.2498 22.0182 22.048 100195 -0.029884 -0.135 2957573.98 726
2016-06-13 22.0406 22.1526 21.8538 22.0779 230617 -0.044831 -0.203 6790785.86 1254
2016-06-10 22.1228 22.317 21.9061 22.1228 97175 -0.164371 -0.738 2875683.49 694
2016-06-09 21.9136 22.3843 21.8388 22.2871 87075 0.268969 1.222 2582716.89 681
2016-06-08 22.2871 22.3394 21.9397 22.0182 128778 -0.216668 -0.974 3798994 1021
2016-06-07 21.9285 22.2348 21.9285 22.2348 120873 0.298857 1.362 3580428.83 769
2016-06-06 21.8911 22.063 21.6595 21.936 122471 0.059768 0.273 3590039.07 831
2016-06-03 21.3308 21.9061 21.2635 21.8762 506352 0.612658 2.881 14594995.9 2240
2016-06-02 21.4429 21.4429 21.2411 21.2635 355392 -0.179315 -0.836 10142335.9 1232
2016-06-01 21.7342 21.8911 21.3607 21.4429 415900 -0.336208 -1.544 11978318 1786
2016-05-31 21.7791 22.0256 21.6072 21.7791 463047 0.052294 0.241 13534143.8 892
2016-05-30 21.936 21.936 21.5848 21.7268 60198 -0.029882 -0.137 1748912.2 393
2016-05-27 21.8986 21.9136 21.7268 21.7567 109232 0.033625 0.155 3189818.61 785
2016-05-26 21.9238 21.9238 21.604 21.723 80085 -0.089241 -0.409 2344771.75 580
2016-05-25 21.9089 22.0205 21.6412 21.8123 92598 -0.007439 -0.034 2711222.44 790
2016-05-24 21.6338 21.8271 21.5966 21.8197 96033 0.290036 1.347 2804674.97 777
2016-05-20 21.6115 21.671 21.3884 21.5297 81666 -0.044624 -0.207 2361864.26 712
2016-05-19 21.4702 21.671 21.2545 21.5743 62659 0.111557 0.52 1810170.07 510
2016-05-18 21.7379 21.7453 21.4181 21.4627 136109 -0.297476 -1.367 3944562.05 1017
2016-05-17 21.6263 21.7825 21.6115 21.7602 83934 0.074372 0.343 2448698.02 542
2016-05-16 21.6784 21.7974 21.4479 21.6858 155326 0.171047 0.795 4515026.55 744
2016-05-13 21.3661 21.5892 21.3512 21.5148 93085 0.156171 0.731 2688125.11 679
2016-05-12 21.5743 21.7156 20.9645 21.3586 272190 -0.20823 -0.966 7806180.41 1458
2016-05-11 21.8569 21.8643 20.3918 21.5669 287203 -0.290036 -1.327 8251632.89 1376
2016-05-10 21.8123 22.0428 21.7156 21.8569 57638 0.178483 0.823 1697587.97 443
2016-05-09 21.552 21.7602 21.5148 21.6784 50442 0.185923 0.865 1467156.33 425
2016-05-06 21.4553 21.9238 21.4479 21.4925 137840 0.037183 0.173 4004676.92 1038
2016-05-05 21.6189 21.8048 21.3512 21.4553 262165 -0.09668 -0.449 7605862.99 1207
2016-05-04 21.9164 22.1246 21.5445 21.552 223038 -0.431338 -1.962 6507070.9 1395
2016-05-03 22.199 22.199 21.5743 21.9833 174507 -0.27516 -1.236 5116758.31 1114
2016-05-02 22.3552 22.4741 22.1395 22.2585 112359 -0.059497 -0.267 3371525.38 843
2016-04-29 22.6229 22.8609 22.0726 22.318 204692 -0.297473 -1.315 6139139.83 1647
2016-04-28 23.017 23.1063 22.6154 22.6154 119133 -0.49827 -2.156 3658108.93 874
2016-04-27 22.7642 23.1658 22.7642 23.1137 284723 0.442497 1.952 8816972.66 1139
2016-04-26 23.0562 23.0858 22.6712 22.6712 330593 -0.273951 -1.194 10216536.63 1035
2016-04-25 23.034 23.034 22.6564 22.9452 112265 0.074042 0.324 3471869.66 783
2016-04-22 22.7305 23.1007 22.575 22.8711 204513 0.199909 0.882 6327217.51 1137
2016-04-21 22.4343 22.7675 22.3825 22.6712 160715 0.229523 1.023 4911657.64 865
2016-04-20 22.3158 22.575 22.2344 22.4417 393705 0.08885 0.397 11924018.24 1445
2016-04-19 22.5528 22.5528 22.338 22.3528 150030 -0.103656 -0.462 4542891.71 763
2016-04-18 22.3603 22.5602 22.0937 22.4565 191374 0.014806 0.066 5792061.06 929
2016-04-15 22.5157 22.5454 22.2048 22.4417 132649 -0.066636 -0.296 4016475.2 869
2016-04-14 22.7231 22.7379 22.3677 22.5083 175487 -0.22212 -0.977 5336339.57 1171
2016-04-13 22.5083 22.8415 21.9752 22.7305 690364 0.385013 1.723 20887799.76 2948
2016-04-12 21.7457 22.4935 21.5828 22.3454 435325 0.703382 3.25 13036617.85 2422
2016-04-11 21.916 21.916 21.4347 21.6421 145556 -0.251738 -1.15 4258870.26 947
2016-04-08 22.0049 22.0049 21.6124 21.8938 174289 0.059234 0.271 5134210.38 1035
2016-04-07 21.7383 21.953 21.4792 21.8346 172898 0.014804 0.068 5082502.36 1184
2016-04-06 21.3237 21.9678 21.3237 21.8198 456901 0.592326 2.79 13330472.56 1548
2016-04-05 20.9017 21.3681 20.7314 21.2274 185297 0.310971 1.487 5288441.7 1356
2016-04-04 20.7758 20.9905 20.5463 20.9165 181062 0.266546 1.291 5096303.32 1383
2016-04-01 20.5981 20.8424 20.3686 20.6499 156955 -0.081442 -0.393 4384735.97 973
2016-03-31 20.6721 20.8202 20.4574 20.7314 110659 0.229522 1.12 3089765.27 739
2016-03-30 20.5907 20.8054 20.4278 20.5018 204843 0.014813 0.072 5707937.49 1045
2016-03-29 20.2205 20.487 19.9761 20.487 103352 0.307269 1.523 2835946.37 830
2016-03-28 19.9808 20.2092 19.7893 20.1798 59364 0.191562 0.958 1616137.96 480
2016-03-24 20.1061 20.1061 19.804 19.9882 98894 -0.132617 -0.659 2670341.89 594
2016-03-23 20.6144 20.6144 20.0619 20.1208 92633 -0.43469 -2.115 2547410.96 612
2016-03-22 20.4376 20.7176 20.2092 20.5555 220046 0.16945 0.831 6142680.51 1185
2016-03-21 20.224 20.526 20.0987 20.386 88335 0.176825 0.875 2437021.15 669
2016-03-18 20.1724 20.3713 20.0177 20.2092 228783 0.206295 1.031 6267777.09 900
2016-03-17 20.0324 20.4155 19.8777 20.0029 150808 0.044205 0.221 4107389.64 808
2016-03-16 19.9587 20.0435 19.8408 19.9587 553106 -0.007369 -0.037 14982828.78 1605
2016-03-15 20.0398 20.0766 19.7819 19.9661 180437 -0.154716 -0.769 4885859.44 1222
2016-03-14 19.5093 20.1282 19.4062 20.1208 320920 0.626238 3.212 8612740.24 1633
2016-03-11 19.7303 19.7745 19.4209 19.4946 364013 -0.081042 -0.414 9671868.62 1475
2016-03-10 19.524 19.7819 19.3767 19.5756 486126 0.095776 0.492 12926720.58 1885
2016-03-09 19.1483 19.8114 18.9052 19.4798 516689 0.803067 4.3 13676534.87 1617
2016-03-08 18.721 18.8904 18.4115 18.6768 385403 0.036838 0.198 9752385 1041
2016-03-07 18.3894 18.7799 18.3821 18.6399 161993 0.353642 1.934 4082998.45 1229
2016-03-04 18.1684 18.4336 18.1389 18.2863 399050 0.198926 1.1 9914126.32 847
2016-03-03 18.0653 18.2421 18.0653 18.0874 100827 -0.02947 -0.163 2483027.37 735
2016-03-02 17.8442 18.1905 17.8369 18.1168 128462 0.279967 1.57 3155122.31 1005
2016-03-01 18.2642 18.3821 17.719 17.8369 197039 -0.309439 -1.705 4817995.32 1507
2016-02-29 18.1684 18.2863 17.9842 18.1463 169343 0.022104 0.122 4168696.09 1402
2016-02-26 18.4189 18.4189 17.6821 18.1242 335502 -0.036838 -0.203 8270828.23 1432
2016-02-25 18.2863 18.3084 18.0137 18.161 237310 -0.018426 -0.101 5853628.29 1087
2016-02-24 18.1135 18.1795 17.8497 18.1795 384208 0.021984 0.121 9476950.56 1333
2016-02-23 18.304 18.4139 18.0915 18.1575 297418 -0.058622 -0.322 7374262.44 936
2016-02-22 18.4726 18.6851 18.1355 18.2161 140410 0.007332 0.04 3530163.01 775
2016-02-19 18.3187 18.326 17.923 18.2088 222030 0.109907 0.607 5466109.27 1113
2016-02-18 18.6924 18.7657 18.0183 18.0989 271107 -0.168531 -0.923 6783631.25 1674
2016-02-17 17.7691 18.326 17.6446 18.2674 144150 0.65947 3.745 3569837.92 1079
2016-02-16 17.542 17.6995 17.2709 17.6079 179915 0.359049 2.082 4290535.54 1183
2016-02-12 16.6407 17.3222 16.6334 17.2489 206904 0.791366 4.809 4779729.31 1158
2016-02-11 16.5601 16.7066 16.201 16.4575 208285 -0.278443 -1.664 4666664.43 1007
2016-02-10 16.6407 17.1097 16.6407 16.736 110777 -0.021981 -0.131 2540623.77 968
2016-02-09 17.1463 17.1463 16.6187 16.7579 195782 -0.256463 -1.507 4485691.79 1528
2016-02-08 17.2855 17.2928 16.6041 17.0144 134543 -0.300427 -1.735 3096837.29 992
2016-02-05 17.6226 17.7105 17.1829 17.3148 125617 -0.263788 -1.501 2982373.95 839
2016-02-04 17.8644 17.8644 17.4028 17.5786 132189 -0.073275 -0.415 3175908.47 869
2016-02-03 17.5859 17.9157 17.5493 17.6519 336701 0.19784 1.133 8143913.87 1972
2016-02-02 17.5053 17.5053 17.0657 17.454 242919 -0.19784 -1.121 5759088.78 1280
2016-02-01 17.4907 17.7325 16.9631 17.6519 254316 0.234481 1.346 6062283.82 1817
2016-01-29 16.8312 17.4174 16.8092 17.4174 486756 0.637488 3.799 11499536.49 1685
2016-01-28 16.8972 17.0364 16.7433 16.7799 162985 -0.014652 -0.087 3737545.46 1022
2016-01-27 16.4868 16.9851 16.3769 16.7946 159940 0.318743 1.935 3640219.85 869
2016-01-26 16.505 16.942 16.4685 16.4758 199573 0 0 4539731.19 1280
2016-01-25 16.9129 16.9711 16.2136 16.4758 225260 -0.371474 -2.205 5093963.06 1244
2016-01-22 16.3811 16.9056 16.2937 16.8473 147182 0.750224 4.661 3385184.83 1065
2016-01-21 15.7766 16.2573 15.6236 16.0971 249079 0.393323 2.505 5487908.93 1478
2016-01-20 15.3323 15.7839 15.2959 15.7038 327481 0.058269 0.372 6963434.71 1901
2016-01-19 15.8057 16.0024 15.5362 15.6455 283362 -0.160241 -1.014 6131536.36 2067
2016-01-18 16.0242 16.0971 15.6673 15.8057 93274 -0.182092 -1.139 2032449.34 508
2016-01-15 16.301 16.3156 15.7693 15.9878 246817 -0.524433 -3.176 5452510.47 1468
2016-01-14 16.403 16.8036 15.6018 16.5123 271011 0.080124 0.488 6003428.82 1721
2016-01-13 16.7235 17.1168 16.3739 16.4321 145669 -0.247646 -1.485 3345977.34 1244
2016-01-12 16.789 17.0512 16.3156 16.6798 313007 0.029132 0.175 7125641.12 2453
2016-01-11 17.0512 17.2406 16.5851 16.6506 156556 -0.305913 -1.804 3607555.96 1189
2016-01-08 16.5997 17.1386 16.5414 16.9566 173776 0.524427 3.191 4031722.58 1498
2016-01-07 16.5705 16.6434 16.1772 16.4321 206346 -0.393322 -2.338 4643434.78 1805
2016-01-06 17.2188 17.2916 16.7089 16.8255 200718 -0.488012 -2.819 4668206.12 1335
2016-01-05 17.2479 17.481 17.0949 17.3135 192928 0.087403 0.507 4578960.1 1477
2016-01-04 16.942 17.3863 16.942 17.2261 167468 0.109258 0.638 3955912.16 1235
2015-12-31 17.4664 17.4664 17.0804 17.1168 101831 -0.349615 -2.002 2407156.03 847
2015-12-30 17.3499 17.6995 17.2333 17.4664 171660 0.131104 0.756 4101381.34 1043
2015-12-29 17.6121 17.6339 17.2042 17.3353 111936 -0.280424 -1.592 2669113.09 945
2015-12-24 17.7027 17.7027 17.2681 17.6157 55885 0.101404 0.579 1348208.64 453
2015-12-23 17.3188 17.6592 17.2463 17.5143 190782 0.311464 1.811 4621181.37 1439
2015-12-22 16.8045 17.2608 16.7248 17.2029 179869 0.405626 2.415 4220950.92 1189
2015-12-21 16.9059 17.1884 16.6741 16.7972 150081 0 0 3485357.62 1131
2015-12-18 17.3405 17.3405 16.6162 16.7972 459191 -0.485301 -2.808 10676436.31 1882
2015-12-17 17.2101 17.3839 16.9566 17.2825 277735 1.311 8.209 6597860.63 2197
2015-12-16 16.1381 16.9131 15.9715 15.9715 1594211 0 0 35362282.6 2163
2015-12-15 15.9136 16.0729 15.6093 15.9715 463145 0.094161 0.593 10168192.95 2628
2015-12-14 15.9498 16.0222 15.7252 15.8773 302624 -0.086917 -0.544 6624087.12 2115
2015-12-11 16.3699 16.3699 15.9425 15.9643 139840 -0.499794 -3.036 3100859.08 973
2015-12-10 16.2757 16.6596 16.1309 16.4641 184497 0.224546 1.383 4191941.78 1368
2015-12-09 16.6596 16.6596 16.1598 16.2395 515681 -0.231787 -1.407 11693237.78 2252
2015-12-08 16.6813 16.6813 16.2105 16.4713 626213 -0.188324 -1.13 14219274.09 2126
2015-12-07 17.3695 17.3839 16.493 16.6596 259402 -0.775035 -4.445 5982010.31 1295
2015-12-04 17.3912 17.5288 17.2029 17.4347 212402 0.021728 0.125 5095975.87 1006
2015-12-03 17.5505 17.5505 17.3188 17.4129 221619 -0.057943 -0.332 5323271.7 1120
2015-12-02 17.4347 17.5795 17.3984 17.4709 186101 -0.021731 -0.124 4491887.44 1185
2015-12-01 17.6447 17.7534 17.3839 17.4926 327133 -0.144868 -0.821 7918968.2 1647
2015-11-30 17.891 17.9634 17.565 17.6375 177423 -0.275241 -1.537 4325548.96 960
2015-11-27 18.101 18.101 17.7099 17.9127 99532 -0.188332 -1.04 2458909.54 526
2015-11-26 18.1083 18.1807 17.9634 18.101 54427 0.191945 1.072 1358436.51 405
2015-11-25 17.8082 17.9667 17.7002 17.9091 250002 0.187303 1.057 6201979.02 1187
2015-11-24 17.8299 17.9883 17.7146 17.7218 206366 -0.100857 -0.566 5108030.77 1134
2015-11-23 17.7146 17.9955 17.6281 17.8226 189330 0.266547 1.518 4701358.82 1111
2015-11-20 17.4913 17.7866 17.4913 17.5561 100893 0.072038 0.412 2469763.69 791
2015-11-19 17.8803 17.9235 17.4697 17.4841 225020 -0.446645 -2.491 5502115.12 1283
2015-11-18 18.1756 18.2477 17.8299 17.9307 215923 -0.194509 -1.073 5378043.04 918
2015-11-17 18.0172 18.2765 17.9451 18.1252 127168 0.187302 1.044 3199600.27 939
2015-11-16 17.6065 18.1252 17.2896 17.9379 189140 0.360198 2.049 4659639.63 1483
2015-11-13 17.9379 17.9883 17.4769 17.5777 189481 -0.324175 -1.811 4634451.52 1377
2015-11-12 18.0604 18.0604 17.7002 17.9019 362275 -0.187304 -1.035 8991556.3 1924
2015-11-11 18.118 18.7087 17.9019 18.0892 504553 -0.02161 -0.119 12735471.46 1671
2015-11-10 18.86 18.86 17.6498 18.1108 460659 -0.770828 -4.082 11555205.62 2812
2015-11-09 19.4147 19.4435 18.4494 18.8816 231809 -0.50428 -2.601 6056361.29 1498
2015-11-06 19.4508 19.7965 19.2779 19.3859 99413 -0.043226 -0.222 2696644.74 751
2015-11-05 19.2202 19.4435 18.9104 19.4291 112329 0.187306 0.973 2984538.95 912
2015-11-04 19.5732 19.5732 19.0473 19.2418 143790 -0.230528 -1.184 3835729.16 1240
2015-11-03 19.8326 19.9046 19.3355 19.4724 156040 -0.223322 -1.134 4230061.29 1264
2015-11-02 20.1928 20.1928 19.566 19.6957 148131 -0.345788 -1.725 4068267.82 1211
2015-10-30 20.1495 20.1495 19.8109 20.0415 192617 0.036016 0.18 5342864.07 1279
2015-10-29 20.0199 20.236 19.883 20.0055 173369 0.021614 0.108 4829522.34 1232
2015-10-28 19.9334 20.0991 19.883 19.9838 183838 0.154889 0.781 5101185.9 1193
2015-10-27 20.4885 20.4885 19.7931 19.829 156767 -0.372778 -1.845 4384372.57 1092
2015-10-26 20.6462 20.6462 20.0727 20.2017 98974 -0.308259 -1.503 2805817.02 826
2015-10-23 20.1946 20.6892 20.1946 20.51 126846 0.451636 2.252 3624011.75 966
2015-10-22 19.8146 20.2447 19.7286 20.0584 162452 0.344103 1.745 4542083.06 906
2015-10-21 19.3988 19.7358 19.2196 19.7143 261840 0.351272 1.814 7105810.65 1025
2015-10-20 19.406 19.449 19.2053 19.363 54498 -0.078856 -0.406 1471142.35 440
2015-10-19 19.5135 19.5135 19.1551 19.4418 111309 0.157712 0.818 2999482.59 872
2015-10-16 19.492 19.492 19.2698 19.2841 170645 -0.057351 -0.297 4607332.47 1001
2015-10-15 19.4849 19.6856 19.2698 19.3415 144212 -0.064514 -0.332 3909448.36 985
2015-10-14 19.3701 19.6354 19.3415 19.406 201658 -0.100369 -0.515 5459365.21 780
2015-10-13 19.5279 19.6784 19.3701 19.5064 87094 -0.050181 -0.257 2372210.25 609
2015-10-09 19.9365 20.0225 19.4705 19.5565 97305 -0.31543 -1.587 2667425.46 749
2015-10-08 19.7429 19.8791 19.32 19.872 216570 0.157717 0.8 5940720.03 1194
2015-10-07 19.7143 19.9365 19.4992 19.7143 134148 0.093197 0.475 3687354.03 1090
2015-10-06 19.7143 19.9795 19.4849 19.6211 62529 -0.00717 -0.037 1716909.33 475
2015-10-05 19.6569 19.9006 19.4777 19.6282 124299 0.265245 1.37 3401049.57 917
2015-10-02 19.2053 19.4777 18.983 19.363 85016 0.021505 0.111 2288807.39 674
2015-10-01 19.3988 20.0297 18.9687 19.3415 89584 0.014337 0.074 2407515.77 549
2015-09-30 19.3917 19.4633 18.983 19.3271 166193 0.365612 1.928 4451981.66 1119
2015-09-29 19.8074 19.8505 18.8612 18.9615 230297 -0.767063 -3.888 6163392.92 1283
2015-09-28 20.4311 20.6175 19.5709 19.7286 243647 -0.605763 -2.979 6743126.26 1686
2015-09-25 20.4342 20.6911 20.2059 20.3344 110151 0.007135 0.035 3145010.6 902
2015-09-24 20.7054 20.7054 20.0989 20.3272 181190 -0.392417 -1.894 5173355.72 1442
2015-09-23 20.9337 20.9908 20.5484 20.7196 109647 -0.035674 -0.172 3181498.8 891
2015-09-22 20.8481 20.8481 20.5199 20.7553 244984 0.064215 0.31 7106932.57 1670
2015-09-21 20.7553 21.0407 20.5841 20.6911 150487 0 0 4387080.64 925
2015-09-18 20.6197 20.9051 20.3344 20.6911 212495 -0.049942 -0.241 6160267.16 1345
2015-09-17 20.156 20.8338 19.8064 20.741 265357 0.513708 2.54 7633643.27 1605
2015-09-16 19.3212 20.4057 19.3212 20.2273 203710 1.0346 5.39 5700873.85 1269
2015-09-15 19.0929 19.3283 18.9359 19.1928 122268 0.149834 0.787 3283377.38 782
2015-09-14 19.4496 19.5709 18.993 19.0429 103978 -0.313935 -1.622 2795740.88 921
2015-09-11 19.6851 19.6851 19.2142 19.3569 86037 -0.13556 -0.695 2339616.18 684
2015-09-10 19.5567 19.6423 19.2427 19.4924 172196 -0.128429 -0.655 4687924.83 1221
2015-09-09 19.1928 19.735 19.1928 19.6209 231508 0.606463 3.189 6353940.59 1249
2015-09-08 18.8146 19.0858 18.729 19.0144 117874 0.313937 1.679 3128563.96 921
2015-09-04 18.4365 18.8646 18.2581 18.7005 108795 0.149827 0.808 2832562.61 740
2015-09-03 18.465 18.886 18.2938 18.5506 253493 0.149836 0.814 6588779.38 982
2015-09-02 18.886 18.8931 18.1582 18.4008 195607 -0.335342 -1.79 5050179.91 901
2015-09-01 19.1 19.1 18.7005 18.7361 118079 -0.470899 -2.452 3118442.78 821
2015-08-31 18.9431 19.4282 18.7361 19.207 197938 0.242583 1.279 5327841.35 987
2015-08-28 19.1785 19.1999 18.7219 18.9645 105346 -0.278257 -1.446 2799130.12 853
2015-08-27 19.5638 19.5638 19.1 19.2427 118466 0.403121 2.14 3205370.16 987
2015-08-26 19.1093 19.1093 18.3498 18.8396 204163 -0.02839 -0.15 5370812.46 1243
2015-08-25 19.0597 19.1661 18.7828 18.868 164895 0.113579 0.606 4409202.56 1136
2015-08-24 19.159 19.159 18.1013 18.7544 167426 -0.53239 -2.76 4419426.28 1246
2015-08-21 19.4856 19.805 19.1803 19.2868 193364 -0.234256 -1.2 5278032.51 1158
2015-08-20 19.663 19.6985 19.3081 19.5211 153490 -0.156168 -0.794 4214203.64 992
2015-08-19 19.9399 19.9399 19.3578 19.6772 98341 -0.170366 -0.858 2717914.09 714
2015-08-18 19.3223 19.9115 19.2797 19.8476 98082 0.52529 2.719 2720817.34 831
2015-08-17 19.23 19.3933 18.9035 19.3223 132984 0.014201 0.074 3584281.96 937
2015-08-14 19.4217 19.6701 19.0667 19.3081 228937 -0.212957 -1.091 6215000.72 1217
2015-08-13 19.6559 19.663 19.372 19.5211 168384 -0.191661 -0.972 4635821.88 762
2015-08-12 20.1528 20.1528 19.592 19.7127 162887 -0.39752 -1.977 4529247.28 1156
2015-08-11 19.9683 20.167 19.8973 20.1102 187141 0.021294 0.106 5294105.57 644
2015-08-10 20.3587 20.5645 19.9115 20.0889 231946 -0.220056 -1.084 6559709.98 1398
2015-08-07 20.671 20.8272 20.3019 20.309 171364 -0.418815 -2.021 4962173.08 1019
2015-08-06 20.9337 21.0614 20.5361 20.7278 119511 -0.241349 -1.151 3496120.55 789
2015-08-05 21.4874 21.4874 20.9408 20.9692 149357 -0.291046 -1.369 4446380.73 894
2015-08-04 21.4306 21.4732 21.1395 21.2602 124276 -0.028391 -0.133 3742852.01 633
2015-07-31 21.4377 21.4448 20.9976 21.2886 107333 0.06389 0.301 3208294.5 714
2015-07-30 20.238 21.3312 20.238 21.2247 159694 0.610476 2.961 4717449.52 940
2015-07-29 21.5016 21.5016 20.096 20.6142 266313 -0.834085 -3.889 7744441.72 1940
2015-07-28 21.2222 21.519 20.9819 21.4483 182275 0.353347 1.675 5478876.32 1081
2015-07-27 21.413 21.42 20.8759 21.095 190916 -0.508822 -2.355 5702164.99 1194
2015-07-24 21.8723 22.0419 21.5048 21.6038 125748 -0.247344 -1.132 3868372.03 931
2015-07-23 22.254 22.2822 21.7416 21.8511 105823 -0.367484 -1.654 3298456.52 865
2015-07-22 22.3812 22.5932 21.8865 22.2186 262785 -0.176677 -0.789 8311464.62 1430
2015-07-21 22.155 22.6144 22.155 22.3953 162240 0.275615 1.246 5155930.69 1029
2015-07-20 22.4448 22.4448 22.1126 22.1197 80098 -0.176674 -0.792 2513282.74 574
2015-07-17 22.1621 22.3741 21.8582 22.2964 145540 0.183744 0.831 4550988.48 1133
2015-07-16 21.6957 22.1621 21.6815 22.1126 306174 0.466417 2.155 9507569.1 1900
2015-07-15 21.4695 21.6957 21.3494 21.6462 243953 0.134277 0.624 7443083.46 1464
2015-07-14 21.6179 21.6603 21.3847 21.5119 250713 -0.014138 -0.066 7640269.53 968
2015-07-13 21.5543 21.7946 21.4837 21.5261 132348 0.007068 0.033 4043900.87 803
2015-07-10 21.7946 21.8017 21.413 21.519 298923 -0.134272 -0.62 9124743.13 897
2015-07-09 21.8723 21.9006 21.5897 21.6533 148738 -0.042404 -0.195 4576777.14 1116
2015-07-08 22.0137 22.0278 21.5967 21.6957 83399 -0.374548 -1.697 2564366.91 602
2015-07-07 21.9359 22.1197 21.8017 22.0702 239457 0.091869 0.418 7458393.09 1094
2015-07-06 22.0207 22.0349 21.8087 21.9783 111327 -0.035334 -0.161 3457948.57 561
2015-07-03 21.6674 22.0349 21.6603 22.0137 44852 0.077739 0.354 1393146 255
2015-07-02 21.5543 21.9925 21.4837 21.9359 218126 0.388683 1.804 6729746.77 1147
2015-06-30 21.5473 21.7663 21.3494 21.5473 185663 0.134274 0.627 5642546.96 1073
2015-06-29 21.6038 21.6462 21.1303 21.413 286760 -0.367485 -1.687 8685325.3 1576
2015-06-26 21.7663 22.0843 21.7381 21.7805 1096021 -0.091823 -0.42 34039928.8 2457
2015-06-25 21.816 21.9919 21.6119 21.8723 106174 0.182973 0.844 3290756.29 431
2015-06-24 21.8301 21.8653 21.6401 21.6893 215040 -0.197047 -0.9 6658522.02 810
2015-06-23 21.7456 22.0201 21.6401 21.8864 286139 0.140744 0.647 8880823.25 996
2015-06-22 21.7245 21.9216 21.6049 21.7456 165651 0.070379 0.325 5121799.81 770
2015-06-19 22.1256 22.1679 21.6401 21.6752 237944 -0.485581 -2.191 7352805.06 853
2015-06-18 22.3438 22.5549 22.0904 22.1608 179302 -0.147785 -0.662 5693572.45 726
2015-06-17 22.5268 22.6394 22.2453 22.3086 193797 -0.126674 -0.565 6187968.26 904
2015-06-16 22.1538 22.4634 21.9567 22.4353 143326 0.168899 0.759 4536791.37 722
2015-06-15 22.4564 22.4775 22.0693 22.2664 97261 -0.084453 -0.378 3081120.49 746
2015-06-12 21.6401 22.4142 21.6401 22.3508 159134 0.710782 3.285 4965975.43 714
2015-06-11 21.7386 22.0693 21.4852 21.6401 162324 0.049264 0.228 5027210.85 751
2015-06-10 21.8089 21.9427 21.5486 21.5908 270593 0.021106 0.098 8354074.4 1162
2015-06-09 21.9356 21.9497 21.4289 21.5697 155812 -0.168898 -0.777 4785054.08 865
2015-06-08 22.0342 22.1608 21.6471 21.7386 81496 -0.288534 -1.31 2525880.84 688
2015-06-05 22.2453 22.3368 22.0271 22.0271 135843 -0.302608 -1.355 4275376.3 865
2015-06-04 22.9701 23.0123 22.2101 22.3297 193572 -0.682626 -2.966 6184080.55 1008
2015-06-03 23.132 23.3924 22.9701 23.0123 124773 -0.035189 -0.153 4095947.16 625
2015-06-02 23.0123 24.1031 23.0123 23.0475 246028 0.41521 1.835 8212792.2 849
2015-06-01 22.1679 22.6323 21.823 22.6323 110778 0.471506 2.128 3512220.76 757
2015-05-29 22.0975 22.2734 21.8512 22.1608 77765 0.098524 0.447 2440685.78 565
2015-05-28 22.0834 22.4634 21.9075 22.0623 225241 0.161859 0.739 7097257.36 1203
2015-05-27 21.7808 22.1679 21.7808 21.9004 86021 0.137236 0.631 2683213.47 657
2015-05-26 22.1137 22.2889 21.7562 21.7632 92486 -0.350454 -1.585 2887361.6 723
2015-05-25 22.38 22.4851 21.9244 22.1137 36424 -0.252327 -1.128 1153741.79 222
2015-05-22 22.5552 22.9688 22.2959 22.366 164745 -0.287372 -1.269 5302253.89 1098
2015-05-21 23.151 23.2351 22.5552 22.6534 116984 -0.581755 -2.504 3820130.09 967
2015-05-20 23.3052 23.4734 23.1931 23.2351 45017 -0.084107 -0.361 1497594.64 387
2015-05-19 23.2421 23.7047 23.2421 23.3192 84689 -0.147191 -0.627 2830914.94 650
2015-05-15 23.5996 23.7958 23.2842 23.4664 145815 -0.280364 -1.181 4890499.73 639
2015-05-14 23.908 24.1603 23.7187 23.7468 48448 -0.14719 -0.616 1649620.78 380
2015-05-13 23.7187 24.0412 23.6697 23.894 85257 0.175227 0.739 2897410.88 695
2015-05-12 23.7538 23.957 23.5645 23.7187 60461 -0.098127 -0.412 2046899.51 533
2015-05-11 23.8169 24.1042 23.6907 23.8169 55763 0.077097 0.325 1898744.88 457
2015-05-08 23.8379 23.8589 23.6697 23.7398 537394 0.091119 0.385 18219158.98 769
2015-05-07 23.7047 24.2654 23.5785 23.6486 81737 -0.02103 -0.089 2772236.3 663
2015-05-06 23.957 24.2444 23.4804 23.6697 68386 -0.343441 -1.43 2317979.35 574
2015-05-05 24.4126 24.6019 23.936 24.0131 122903 -0.36447 -1.495 4250750.13 332
2015-05-04 24.1743 24.5738 23.8449 24.3776 166930 0.217277 0.899 5815578.73 415
2015-05-01 24.3846 24.3846 23.7047 24.1603 60150 -0.196253 -0.806 2066548.2 522
2015-04-30 24.8332 24.8822 24.1042 24.3566 186600 -0.336436 -1.362 6489631.94 876
2015-04-29 24.8051 24.8542 24.686 24.693 116000 0 0 4097130.59 580
2015-04-28 24.4196 24.7701 24.2865 24.693 77219 0.318921 1.308 2705755.24 603
2015-04-27 24.388 24.5766 24.2693 24.3741 53577 0.006984 0.029 1873036.82 452
2015-04-24 24.4299 24.7931 24.3496 24.3671 94643 -0.006984 -0.029 3328814.76 661
2015-04-23 24.0249 24.409 24.0249 24.3741 97502 0.321262 1.336 3392090.56 719
2015-04-22 23.7036 24.1855 23.4662 24.0528 139798 0.202534 0.849 4777951.14 645
2015-04-21 23.9131 23.969 23.7665 23.8503 44912 -0.048882 -0.205 1534685.32 421
2015-04-20 23.7281 24.0808 23.6547 23.8992 100854 0.23047 0.974 3450179.42 623
2015-04-17 23.4033 23.8293 23.4033 23.6687 129323 0.202533 0.863 4394773.19 647
2015-04-16 23.7106 23.7106 23.3055 23.4662 60521 -0.097775 -0.415 2034419.73 451
2015-04-15 23.8014 23.8014 23.1379 23.5639 76197 -0.006985 -0.03 2567419.34 571
2015-04-14 23.8154 23.8712 23.3824 23.5709 116579 -0.31428 -1.316 3926368.82 767
2015-04-13 23.5639 23.969 23.5639 23.8852 58709 0.223488 0.945 2000220.48 465
2015-04-10 23.529 23.7525 23.3963 23.6617 43388 0.216507 0.923 404
2015-04-09 23.7176 23.7525 23.2147 23.4452 60457 -0.321265 -1.352 509
2015-04-08 23.55 23.8293 23.3963 23.7665 73660 0.30031 1.28 566
2015-04-07 23.3265 23.557 23.1519 23.4662 71024 0.139681 0.599 492
2015-04-06 23.8782 23.8852 23.2566 23.3265 91988 -0.419038 -1.765 628
2015-04-02 23.4312 23.962 23.3405 23.7455 82948 0.349199 1.493 631
2015-04-01 23.0611 23.5011 22.9074 23.3963 122969 0.335229 1.454 740
2015-03-31 22.7678 23.2078 22.7678 23.0611 35850 0.153649 0.671 319
2015-03-30 22.9074 23.1938 22.7328 22.9074 60614 0.104757 0.459 376
2015-03-27 23.1658 23.1658 22.6281 22.8027 187348 -0.29682 -1.285 648
2015-03-26 22.7238 23.3013 22.7238 23.0995 110559 0.062621 0.272 721
2015-03-25 23.3082 23.4822 22.8003 23.0369 124286 -0.229605 -0.987 860
2015-03-24 23.2734 23.5587 22.9743 23.2665 194498 0.055659 0.24 729
2015-03-23 23.4613 23.9692 23.1691 23.2108 75932 -0.194815 -0.832 612
2015-03-20 22.9256 23.5935 22.4942 23.4056 259910 1.4889 6.794 1366
2015-03-19 21.8471 22.3202 21.6106 21.9167 87090 -0.139154 -0.631 438
2015-03-18 21.3879 22.4594 21.3879 22.0559 71044 0.487038 2.258 621
2015-03-17 22.1393 22.1393 21.5479 21.5688 209646 -0.591399 -2.669 1243
2015-03-16 22.5707 22.9534 22.1602 22.1602 81784 -0.410507 -1.819 580
2015-03-13 22.6125 23.0786 22.4385 22.5707 65611 -0.055659 -0.246 495
2015-03-12 22.8769 23.0995 22.6194 22.6264 48304 -0.215691 -0.944 423
2015-03-11 22.5081 22.9603 22.5081 22.8421 71435 0.431379 1.925 405
2015-03-10 22.9882 23.1552 22.3133 22.4107 84983 -0.793177 -3.418 704
2015-03-09 22.7516 23.3291 22.7516 23.2039 80800 0.521828 2.301 608
2015-03-06 23.023 23.1343 22.6125 22.682 125450 -0.340931 -1.481 695
2015-03-05 22.8629 23.0369 22.7864 23.023 69436 0.173944 0.761 535
2015-03-04 22.8282 23.1273 22.7516 22.849 68975 -0.166982 -0.726 554
2015-03-03 22.9603 23.1065 22.7864 23.016 199459 0.05566 0.242 878
2015-03-02 22.529 23.0925 22.529 22.9603 92405 0.445292 1.978 652
2015-02-27 22.6403 22.8282 22.4524 22.5151 89187 -0.173942 -0.767 600
2015-02-26 22.4455 22.9812 22.4455 22.689 132627 0.194811 0.866 878
2015-02-25 22.8282 23.0647 22.2646 22.4942 220149 -0.309624 -1.358 1165
2015-02-24 22.582 23.0117 22.582 22.8038 229302 0.221803 0.982 856
2015-02-23 22.7276 22.7276 22.1038 22.582 183130 -0.214867 -0.943 1169
2015-02-20 23.0464 23.1157 22.7345 22.7969 196417 -0.187146 -0.814 976
2015-02-19 23.1296 23.3583 22.7622 22.984 174323 -0.277251 -1.192 815
2015-02-18 23.1642 23.5385 23.1088 23.2613 109429 0.097036 0.419 719
2015-02-17 23.5039 23.6148 23.0464 23.1642 120628 -0.36042 -1.532 961
2015-02-13 23.7465 23.8088 23.4692 23.5247 55476 -0.180214 -0.76 458
2015-02-12 23.7742 23.9301 23.4969 23.7049 106910 0.090107 0.382 754
2015-02-11 23.8019 23.9821 23.3791 23.6148 72655 -0.166353 -0.7 617
2015-02-10 24.0514 24.1901 23.7326 23.7811 100996 -0.138626 -0.58 779
2015-02-09 23.8643 24.0306 23.5801 23.9197 126395 -0.117833 -0.49 889
2015-02-06 23.7534 24.2039 23.7534 24.0376 87932 0.32577 1.374 722
2015-02-05 23.8366 24.3218 23.5108 23.7118 91545 0.006935 0.029 682
2015-02-04 23.8989 24.0376 23.5316 23.7049 121366 -0.367357 -1.526 930
2015-02-03 23.7257 24.3841 23.7257 24.0722 184399 0.360422 1.52 1217
2015-02-02 23.0187 23.8158 22.9424 23.7118 179392 0.630745 2.733 1392
2015-01-30 23.5663 23.8088 22.7553 23.0811 899205 -0.831752 -3.478 1964
2015-01-29 23.5663 24.197 23.4138 23.9128 204344 0.311907 1.322 1562
2015-01-28 23.7742 24.1208 23.4276 23.6009 199155 -0.031185 -0.132 1344
2015-01-27 23.8945 23.9429 23.1763 23.6321 173422 -0.262431 -1.098 1268
2015-01-26 24.1155 24.3434 23.5147 23.8945 187565 -0.165737 -0.689 1631
2015-01-23 25.1307 25.1307 23.929 24.0603 240230 -1.3536 -5.326 1911
2015-01-22 24.8406 25.697 24.5989 25.4138 272656 0.621537 2.507 2048
2015-01-21 24.1708 24.9442 23.9567 24.7923 246522 0.621533 2.571 1730
2015-01-20 23.6183 24.3917 23.2868 24.1708 232831 0.587006 2.489 1757
2015-01-19 23.8116 24.0395 23.5837 23.5837 108219 -0.234803 -0.986 596
2015-01-16 23.8186 23.9705 23.5354 23.8186 176028 -0.034531 -0.145 1223
2015-01-15 23.9221 24.1224 23.494 23.8531 91384 -0.06215 -0.26 774
2015-01-14 24.0257 24.0879 23.4802 23.9152 81838 -0.379827 -1.563 644
2015-01-13 23.5009 24.4746 23.4663 24.2951 236209 0.994455 4.268 1750
2015-01-12 23.2454 23.4663 22.61 23.3006 173916 -0.006905 -0.03 1437
2015-01-09 23.1349 23.5561 23.1349 23.3075 136481 0.103586 0.446 970
2015-01-08 23.1763 23.2177 22.7205 23.2039 124571 0.241707 1.053 897
2015-01-07 22.686 23.0382 22.6307 22.9622 181626 0.483416 2.151 1204
2015-01-06 24.2536 24.2882 22.3545 22.4788 368569 -1.8439 -7.581 2627
2015-01-05 24.2329 24.5437 24.1362 24.3227 251019 -0.069056 -0.283 1856
2015-01-02 24.2536 24.7923 24.1155 24.3917 227318 -0.027623 -0.113 1109
2014-12-31 24.4125 24.8061 24.3158 24.4194 90852 0.048337 0.198 680
2014-12-30 24.958 25.0409 24.2674 24.371 119522 -0.65606 -2.621 596
2014-12-29 25.0409 25.5381 24.6334 25.0271 123514 -0.203717 -0.807 876
2014-12-24 25.1345 25.334 25.0725 25.2308 25276 -0.020646 -0.082 173
2014-12-23 25.1138 25.5887 25.1 25.2514 78422 0.199585 0.797 618
2014-12-22 25.279 25.4579 24.8247 25.0519 372799 -0.206472 -0.817 827
2014-12-19 24.9762 25.2652 24.6045 25.2583 261067 0.419831 1.69 1112
2014-12-18 24.8523 25.0656 24.5082 24.8385 202498 0.209906 0.852 886
2014-12-17 24.5013 25.0656 24.2329 24.6286 380445 0.196151 0.803 1783
2014-12-16 23.5584 24.7972 23.5584 24.4324 268198 0.839649 3.559 1281
2014-12-15 23.1248 23.8062 23.1248 23.5928 158407 0.591884 2.573 731
2014-12-12 22.6912 23.0766 22.6086 23.0009 180037 0.213354 0.936 802
2014-12-11 23.0491 23.3382 22.6086 22.7876 151885 -0.261529 -1.135 1293
2014-12-10 23.3588 23.3726 22.8495 23.0491 124415 -0.419822 -1.789 725
2014-12-09 23.579 23.696 23.173 23.4689 234677 -0.151417 -0.641 1260