Callidus Capital Corporation (CBL:CC)

0.74

0.00 (0%)

As of Wed Oct 16 19:46:22 EDT 2019

Open: 0.74 Prev. Close:: 0.74 High: 0.74
Low: 0.74 Share Vol.: 38,150 Trade Vol.: 29
Shares Out.: 57,121,422 Market Cap: 42,269,852
Open: 0.74
Prev. Close:: 0.74
High: 0.74
Low: 0.74
Share Vol.: 38,150
Trade Vol.: 29
Shares Out.: 57,121,422
Market Cap: 42,269,852

News About CBL:CC

Callidus Capital Announces Filing of Amended and Restated Management Information Circular and New Meeting Date

Callidus Capital Announces Filing of Amended and Restated Management Information Circular and New Meeting Date Canada NewsWire TORONTO, Oct. 4, 2019 TORONTO , Oct. 4, 2019 /CNW/ - Callidus Capital Corporation ("Callidus" or the "Company") (TSX:CBL) today announced that it...

Canada Newswire via QuoteMedia - 2 weeks ago

Callidus Capital Announces Departure of President and Chief Operating Officer

Callidus Capital Announces Departure of President and Chief Operating Officer Canada NewsWire TORONTO, Sept. 26, 2019 TORONTO , Sept. 26, 2019 /CNW/ - Callidus Capital Corporation ("Callidus" or the "Company") (TSX:CBL) today announced that the employment of David R...

Canada Newswire via QuoteMedia - 3 weeks ago

Callidus Capital Announces Receipt of Interim Court Order

Callidus Capital Announces Receipt of Interim Court Order Canada NewsWire TORONTO, Sept. 17, 2019 TORONTO , Sept. 17, 2019 /CNW/ - Callidus Capital Corporation (" Callidus " or the " Company ") (TSX:CBL) today announced that the Ontario Superior Court of Justice (Com...

Canada Newswire via QuoteMedia - 4 weeks ago

Braslyn to Acquire Minority-Held Common Shares of Callidus Capital

Braslyn to Acquire Minority-Held Common Shares of Callidus Capital Canada NewsWire TORONTO, Aug. 15, 2019 TORONTO , Aug. 15, 2019 /CNW/ - Callidus Capital Corporation (" Callidus " or the " Company ") (TSX:CBL) is pleased to announce that it has entered into a defini...

Canada Newswire via QuoteMedia - 2 months ago

Callidus Capital Reports Second Quarter 2019 Results

Callidus Capital Reports Second Quarter 2019 Results Canada NewsWire TORONTO, Aug. 14, 2019 All amounts in Canadian dollars unless otherwise indicated. TORONTO , Aug. 14, 2019 /CNW/ - Callidus Capital Corporation (TSX:CBL) (the "Company" or "Callidus") today announced i...

Canada Newswire via QuoteMedia - 2 months ago

About CBL:CC

Callidus Capital Corp is in the business of speciality finance. It provides senior secured asset-based loans and lending services to midmarket companies which operate in Canada and United states.

Read more

Day Low 0.74

Day high 0.74

52 week low 0.40

52 week low high 2.14

Charting for Callidus Capital Corporation

News Articles for Callidus Capital Corporation

Callidus Capital Announces Filing of Amended and Restated Management Information Circular and New Meeting Date

Callidus Capital Announces Filing of Amended and Restated Management Information Circular and New Meeting Date Canada NewsWire TORONTO, Oct. 4, 2019 TORONTO , Oct. 4, 2019 /CNW/ - Callidus Capital Corporation ("Callidus" or the "Company") (TSX:CBL) today announced that it...

Canada Newswire via QuoteMedia - 2 weeks ago

Callidus Capital Announces Departure of President and Chief Operating Officer

Callidus Capital Announces Departure of President and Chief Operating Officer Canada NewsWire TORONTO, Sept. 26, 2019 TORONTO , Sept. 26, 2019 /CNW/ - Callidus Capital Corporation ("Callidus" or the "Company") (TSX:CBL) today announced that the employment of David R...

Canada Newswire via QuoteMedia - 3 weeks ago

Callidus Capital Announces Receipt of Interim Court Order

Callidus Capital Announces Receipt of Interim Court Order Canada NewsWire TORONTO, Sept. 17, 2019 TORONTO , Sept. 17, 2019 /CNW/ - Callidus Capital Corporation (" Callidus " or the " Company ") (TSX:CBL) today announced that the Ontario Superior Court of Justice (Com...

Canada Newswire via QuoteMedia - 4 weeks ago

Braslyn to Acquire Minority-Held Common Shares of Callidus Capital

Braslyn to Acquire Minority-Held Common Shares of Callidus Capital Canada NewsWire TORONTO, Aug. 15, 2019 TORONTO , Aug. 15, 2019 /CNW/ - Callidus Capital Corporation (" Callidus " or the " Company ") (TSX:CBL) is pleased to announce that it has entered into a defini...

Canada Newswire via QuoteMedia - 2 months ago

Callidus Capital Reports Second Quarter 2019 Results

Callidus Capital Reports Second Quarter 2019 Results Canada NewsWire TORONTO, Aug. 14, 2019 All amounts in Canadian dollars unless otherwise indicated. TORONTO , Aug. 14, 2019 /CNW/ - Callidus Capital Corporation (TSX:CBL) (the "Company" or "Callidus") today announced i...

Canada Newswire via QuoteMedia - 2 months ago

Callidus Capital to Announce Second Quarter 2019 Financial Results

Callidus Capital to Announce Second Quarter 2019 Financial Results Canada NewsWire TORONTO, Aug. 13, 2019 TORONTO , Aug. 13, 2019 /CNW/ - Callidus Capital Corporation ("Callidus" or the "Company") (TSX:CBL) will release its second quarter 2019 financial results on Wednes...

Canada Newswire via QuoteMedia - 2 months ago

Callidus Capital Announces the Closing of the Sale of Bluberi Gaming Canada Inc. to Catalyst Funds

Callidus Capital Announces the Closing of the Sale of Bluberi Gaming Canada Inc. to Catalyst Funds Canada NewsWire TORONTO, July 10, 2019 TORONTO , July 10, 2019 /CNW/ - Callidus Capital Corporation ("Callidus" or the "Company") (TSX:CBL) today announced that it has close...

Canada Newswire via QuoteMedia - 3 months ago

Callidus Announces Election of Directors, Minority Shareholder Approval of the Previously Announced Sale of Bluberi Gaming Canada Inc. and that Newton Glassman will not Seek Reappointment as CEO

Callidus Announces Election of Directors, Minority Shareholder Approval of the Previously Announced Sale of Bluberi Gaming Canada Inc. and that Newton Glassman will not Seek Reappointment as CEO Canada NewsWire TORONTO, July 2, 2019 TORONTO , July 2, 2019 /CNW/ - Callidus...

Canada Newswire via QuoteMedia - 4 months ago

Callidus Capital Announces Agreement to Sell Bluberi Gaming Canada Inc. to Catalyst Funds and New Date For Shareholders Meeting

Callidus Capital Announces Agreement to Sell Bluberi Gaming Canada Inc. to Catalyst Funds and New Date For Shareholders Meeting Canada NewsWire TORONTO, June 3, 2019 TORONTO , June 3, 2019 /CNW/ - Callidus Capital Corporation ("Callidus" or the "Company") (TSX:CBL) today ...

Canada Newswire via QuoteMedia - 5 months ago

Callidus Capital Reports First Quarter 2019 Results

Callidus Capital Reports First Quarter 2019 Results Canada NewsWire TORONTO, May 15, 2019 All amounts in Canadian dollars unless otherwise indicated. TORONTO , May 15, 2019 /CNW/ - Callidus Capital Corporation (TSX:CBL) (the "Company" or "Callidus") today announced its ...

Canada Newswire via QuoteMedia - 5 months ago

About Callidus Capital Corporation

Callidus Capital Corp is in the business of speciality finance. It provides senior secured asset-based loans and lending services to midmarket companies which operate in Canada and United states.


Company overview

Sector: Financial Services
Industry: Credit Services
NAICS: Credit Unions(522130)

Similar companies

Address
181 Bay Street, Bay Wellington Tower Suite 4620, P.O. Box 792 Toronto M5J 2T3 ON CAN
Telephone:
+1 416 945-3014
Website:
http://www.calliduscapital.ca
Facsimile:
+1 416 941-9876

Callidus Capital Corporation Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Interest Income After Provision For Loan Loss
-120,977,000.00 -181,934,000.00 -6,823,000.00 83,830,000.00 43,058,000.00
Other Interest Expense
33,524,000.00 30,655,000.00 28,757,000.00 20,109,000.00 18,052,000.00
Basic EPS
-3.33 -4.32 0.02 1.23 1.04
Diluted Continuous Operations
-3.33 -4.32 0.02 1.22 1.03
Non Interest Income
354,481,000.00 124,564,000.00 17,797,000.00 11,258,000.00 7,439,000.00
Depreciation And Amortization
11,225,000.00 6,283,000.00 0.00
Impairment Of Capital Assets
88,508,000.00 13,924,000.00 14,899,000.00
Fees And Commissions
1,413,000.00 7,984,000.00 15,438,000.00 12,950,000.00 8,604,000.00
Foreign Exchange Trading Gains
11,540,000.00 -2,662,000.00 -777,000.00 -1,692,000.00 -1,165,000.00
Interest Income
35,165,000.00 84,536,000.00 172,688,000.00 158,356,000.00 90,442,000.00
General And Administrative Expense
75,006,000.00 57,963,000.00 21,502,000.00 22,232,000.00 14,895,000.00
Net Income From Continuing And Discontinued Operation
-183,592,000.00 -218,486,000.00 1,153,000.00 61,952,000.00 41,759,000.00
Net Income Continuous Operations
-183,592,000.00 -218,486,000.00 1,153,000.00 61,952,000.00 41,759,000.00
Interest Expense For Long Term Debt And Capital Securities
8,335,000.00 18,433,000.00 16,440,000.00 18,764,000.00 10,369,000.00
Net Income
-183,592,000.00 -218,486,000.00 1,153,000.00 61,952,000.00 41,759,000.00
Diluted Average Shares
55,055,000.00 50,550,000.00 50,340,000.00 50,965,000.00 40,667,000.00
Continuing And Discontinued Basic EPS
-3.33 -4.32 0.02 1.23 1.04
Other Non Interest Income
337,168,000.00 122,378,000.00 17,136,000.00
Normalized Income
-95,084,000.00 -204,732,891.35 1,153,000.00 61,952,000.00 41,759,000.00
Salaries And Wages
36,902,000.00 26,453,000.00 13,310,000.00 14,168,000.00 9,855,000.00
Net Interest Income
-6,694,000.00 35,448,000.00 127,491,000.00 119,483,000.00 62,021,000.00
Dividend Per Share
0.60 1.20 0.82 0.35
Net Income Common Stockholders
-183,592,000.00 -218,486,000.00 1,153,000.00 61,952,000.00 41,759,000.00
Continuing And Discontinued Diluted EPS
-3.33 -4.32 0.02 1.22 1.03
Other Non Interest Expense
306,513,000.00 110,124,000.00 19,120,000.00
Pretax Income
-182,480,000.00 -215,837,000.00 11,615,000.00 86,892,000.00 60,452,000.00
Credit Losses Provision
-114,283,000.00 -217,382,000.00 -134,314,000.00 -35,653,000.00 -18,963,000.00
Depreciation Amortization Depletion
11,225,000.00 6,283,000.00 0.00
Basic Continuous Operations
-3.33 -4.32 0.02 1.23 1.04
Selling General And Administration
75,006,000.00 57,963,000.00 21,502,000.00 22,232,000.00 14,895,000.00
Total Revenue
347,787,000.00 160,012,000.00 145,288,000.00 130,741,000.00 69,460,000.00
Gain On Sale Of Security
4,360,000.00 -3,136,000.00 3,136,000.00 0.00
Special Income Charges
-88,508,000.00 -13,924,000.00 -14,899,000.00
Diluted EPS
-3.33 -4.32 0.02 1.22 1.03
Interest Expense
41,859,000.00 49,088,000.00 45,197,000.00 38,873,000.00 28,421,000.00
Other Gand A
38,104,000.00 31,510,000.00 8,192,000.00 8,064,000.00 5,040,000.00
Basic Average Shares
55,055,000.00 50,550,000.00 50,132,000.00 50,220,000.00 40,032,000.00
Non Interest Expense
392,744,000.00 174,370,000.00 21,502,000.00 22,232,000.00 14,895,000.00
Tax Provision
1,112,000.00 2,649,000.00 10,462,000.00 24,940,000.00 18,693,000.00
Depreciation
6,283,000.00 0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Restricted Cash And Cash Equivalents
6,265,000.00 3,549,000.00 0.00 460,000.00
Long Term Debt
521,143,000.00 444,240,000.00 470,214,000.00 336,758,000.00 165,664,000.00
Total Assets
679,738,000.00 736,620,000.00 1,028,814,000.00 1,121,798,000.00 883,434,000.00
Machinery Furniture Equipment
59,635,000.00 52,332,000.00 19,214,000.00
Net Loan
226,338,000.00 227,878,000.00 821,691,000.00 935,130,000.00 791,573,000.00
Dividends Payable
0.00 5,139,000.00 4,992,000.00
Consumer Loan
224,027,000.00 223,378,000.00 817,191,000.00 935,130,000.00 791,573,000.00
Buildings And Improvements
18,570,000.00 17,699,000.00 5,130,000.00
Liabilities Of Discontinued Operations
14,434,000.00 0.00
Leases
1,381,000.00 1,605,000.00 1,661,000.00
Goodwill And Other Intangible Assets
104,678,000.00 232,522,000.00 22,951,000.00
Interest Bearing Deposits Liabilities
280,000.00 81,000.00 129,000.00 142,000.00 169,000.00
Non Current Deferred Revenue
3,850,000.00 677,000.00 3,312,000.00 10,096,000.00 6,486,000.00
Capital Stock
495,721,000.00 463,234,000.00 435,413,000.00 416,750,000.00 428,291,000.00
Additional Paid In Capital
8,905,000.00 7,760,000.00 6,424,000.00 8,843,000.00 7,631,000.00
Cash And Cash Equivalents
44,456,000.00 56,028,000.00 47,824,000.00 25,210,000.00 59,176,000.00
Prepaid Assets
4,747,000.00 5,507,000.00 0.00
Accounts Payable
41,904,000.00 36,408,000.00 2,961,000.00 19,208,000.00 12,915,000.00
Other Payable
13,767,000.00 11,258,000.00 3,697,000.00
Total Tax Payable
0.00 14,000.00 0.00 15,413,000.00 19,961,000.00
Gains Losses Not Affecting Retained Earnings
-856,000.00 -608,000.00 -663,000.00 1,871,000.00
Non Current Deferred Liabilities
3,850,000.00 677,000.00 3,312,000.00 10,096,000.00 6,486,000.00
Income Tax Payable
0.00 14,000.00 0.00 15,413,000.00 19,961,000.00
Long Term Debt And Capital Lease Obligation
521,143,000.00 444,240,000.00 470,214,000.00 336,758,000.00 165,664,000.00
Accounts Receivable
35,931,000.00 29,123,000.00 5,059,000.00
Total Deposits
280,000.00 81,000.00 129,000.00 142,000.00 169,000.00
Retained Earnings
-509,217,000.00 -293,418,000.00 -3,930,000.00 64,007,000.00 31,908,000.00
Land And Improvements
6,635,000.00 2,660,000.00 9,909,000.00
Other Intangible Assets
29,151,000.00 104,708,000.00
Current Accrued Expenses
1,103,000.00 4,324,000.00 0.00
Restricted Cash And Investments
6,265,000.00 3,549,000.00 0.00 460,000.00
Derivative Assets
5,482,000.00 9,958,000.00 11,858,000.00 1,310,000.00 466,000.00
Goodwill
75,527,000.00 127,814,000.00 22,951,000.00
Payables
138,110,000.00 106,781,000.00 26,200,000.00 34,621,000.00 32,876,000.00
Assets Held For Sale
117,911,000.00 13,758,000.00 7,024,000.00 66,787,000.00 0.00
Cash
44,456,000.00 56,028,000.00 47,824,000.00 25,210,000.00 59,176,000.00
Gross PPE
88,506,000.00 76,855,000.00 36,279,000.00
Common Stock
495,721,000.00 463,234,000.00 435,413,000.00 416,750,000.00 428,291,000.00
Total Capitalization
515,696,000.00 621,208,000.00 907,458,000.00 828,229,000.00 633,494,000.00
Deferred Tax Assets
0.00 1,734,000.00 7,025,000.00 13,903,000.00 7,498,000.00
Total Equity Gross Minority
-5,447,000.00 176,968,000.00 437,244,000.00 491,471,000.00 467,830,000.00
Total Liabilities
685,185,000.00 559,652,000.00 591,570,000.00 630,327,000.00 415,604,000.00
Derivative Product Liabilities
6,265,000.00 3,549,000.00 0.00 0.00
Mortgage Loan
2,311,000.00 4,500,000.00 4,500,000.00
Receivables
42,855,000.00 56,425,000.00 40,035,000.00 6,068,000.00 0.00
Payables And Accrued Expenses
139,213,000.00 111,105,000.00 26,200,000.00 34,621,000.00 32,876,000.00
Cash Cash Equivalents And Federal Funds Sold
50,721,000.00 59,577,000.00 47,824,000.00 25,210,000.00 59,636,000.00
Deferred Assets
0.00 1,734,000.00 7,025,000.00 13,903,000.00 7,498,000.00
Stockholders Equity
-5,447,000.00 176,968,000.00 437,244,000.00 491,471,000.00 467,830,000.00
Other Receivables
6,924,000.00 26,291,000.00 34,206,000.00 6,068,000.00
Other Assets
38,500,000.00 52,406,000.00 34,127,000.00 37,810,000.00 24,261,000.00
Net PPE
88,506,000.00 76,855,000.00 36,279,000.00
Gross Loan
226,338,000.00 227,878,000.00 821,691,000.00 935,130,000.00 791,573,000.00
Current Debt
0.00 91,715,000.00 248,710,000.00 210,409,000.00
Current Debt And Capital Lease Obligation
0.00 91,715,000.00 248,710,000.00 210,409,000.00
Line Of Credit
0.00 91,715,000.00 248,710,000.00 210,409,000.00
Long Term Equity Investment
91,206,000.00 35,580,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Change In Income Tax Payable
131,000.00 14,000.00 -15,413,000.00 -4,548,000.00 19,961,000.00
Changes In Cash
-8,856,000.00 11,753,000.00 22,458,000.00 -34,426,000.00 21,622,000.00
Depreciation And Amortization
21,740,000.00 12,210,000.00 0.00
Investing Cash Flow
-28,614,000.00 -3,663,000.00 -3,446,000.00
Net Issuance Payments Of Debt
79,903,000.00 -120,689,000.00 -23,539,000.00 209,395,000.00 84,213,000.00
Cash Dividends Paid
-4,799,000.00 -10,506,000.00 -13,103,000.00 -3,260,000.00
Change In Working Capital
-97,430,000.00 152,776,000.00 -32,905,000.00 -309,877,000.00 -445,744,000.00
Cash Flow From Continuing Investing Activities
-28,614,000.00 -3,663,000.00 -3,446,000.00
Capital Expenditure
-28,614,000.00 -3,663,000.00 -3,446,000.00
Repayment Of Debt
-11,702,000.00 -120,703,000.00 -156,995,000.00 -4,375,000.00 -242,206,000.00
Long Term Debt Payments
-11,702,000.00 -120,703,000.00 -156,995,000.00 -4,375,000.00 -242,206,000.00
Change In Payables And Accrued Expense
38,226,000.00 38,572,000.00 -6,264,000.00 -6,892,000.00 32,088,000.00
Cash Flow From Continuing Financing Activities
75,104,000.00 -163,726,000.00 -82,325,000.00 173,394,000.00 404,165,000.00
Operating Cash Flow
-55,346,000.00 179,142,000.00 104,783,000.00 -207,820,000.00 -382,543,000.00
Change In Account Payable
38,095,000.00 38,558,000.00 9,149,000.00 -2,344,000.00 12,127,000.00
Long Term Debt Issuance
91,605,000.00 14,000.00 133,456,000.00 213,770,000.00 326,419,000.00
Change In Other Working Capital
6,431,000.00 6,491,000.00 -13,132,000.00 1,004,000.00 -928,000.00
Purchase Of PPE
-28,614,000.00 -3,663,000.00 -3,446,000.00
Change In Loans
-140,786,000.00 73,276,000.00 -16,375,000.00 -179,210,000.00 -460,544,000.00
Net Income From Continuing Operations
-183,592,000.00 -218,486,000.00 1,153,000.00 61,952,000.00 41,759,000.00
Stock Based Compensation
1,145,000.00 1,336,000.00 2,221,000.00 4,452,000.00 2,479,000.00
Financing Cash Flow
75,104,000.00 -163,726,000.00 -82,325,000.00 173,394,000.00 404,165,000.00
Cash Flow From Continuing Operating Activities
-55,346,000.00 179,142,000.00 104,783,000.00 -207,820,000.00 -382,543,000.00
Change In Deferred Charges
4,907,000.00 2,656,000.00 94,000.00 -2,795,000.00 -3,485,000.00
End Cash Position
50,721,000.00 59,577,000.00 47,668,000.00 25,210,000.00 59,636,000.00
Net Common Stock Issuance
0.00 -32,531,000.00 -45,683,000.00 -32,741,000.00 319,952,000.00
Beginning Cash Position
59,577,000.00 47,824,000.00 25,210,000.00 59,636,000.00 38,014,000.00
Change In Other Current Assets
-9,692,000.00 19,555,000.00 15,325,000.00 -115,916,000.00 -12,884,000.00
Common Stock Dividend Paid
-4,799,000.00 -10,506,000.00 -13,103,000.00 -3,260,000.00
Depreciation Amortization Depletion
21,740,000.00 12,210,000.00 0.00
Provision For Loan Lease And Other Losses
114,283,000.00 217,382,000.00 134,314,000.00 35,653,000.00 18,963,000.00
Change In Receivables
3,484,000.00 12,226,000.00 -12,553,000.00 -6,068,000.00 9,000.00
Asset Impairment Charge
88,508,000.00 13,924,000.00 14,899,000.00
Net PPEPurchase And Sale
-28,614,000.00 -3,663,000.00 -3,446,000.00
Net Long Term Debt Issuance
79,903,000.00 -120,689,000.00 -23,539,000.00 209,395,000.00 84,213,000.00
Change In Tax Payable
131,000.00 14,000.00 -15,413,000.00 -4,548,000.00 19,961,000.00
Common Stock Payments
0.00 -32,531,000.00 -47,914,000.00 -34,154,000.00
Changes In Account Receivables
-10,368,000.00 7,844,000.00 -2,632,000.00
Issuance Of Debt
91,605,000.00 14,000.00 133,456,000.00 213,770,000.00 326,419,000.00
Change In Payable
38,226,000.00 38,572,000.00 -6,264,000.00 -6,892,000.00 32,088,000.00
Interest Paid Supplemental Data
7,575,000.00 22,692,000.00 40,245,000.00 34,644,000.00
Common Stock Issuance
0.00 2,231,000.00 1,413,000.00 319,952,000.00
Issuance Of Capital Stock
0.00 2,231,000.00 1,413,000.00 319,952,000.00
Income Tax Paid Supplemental Data
29,065,000.00
Net Other Financing Charges
-222,298,000.00

Price History for Callidus Capital Corporation

1-25 of 1252 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-10-16 0.74 0.74 0.74 0.74 38150 0 0 28231 29
2019-10-15 0.74 0.74 0.74 0.74 7450 0 0 5518 15
2019-10-11 0.76 0.76 0.74 0.74 89848 0 0 66602.58 51
2019-10-10 0.74 0.75 0.74 0.74 132971 0 0 98519.52 49
2019-10-09 0.74 0.74 0.74 0.74 46150 0 0 34157.8 29
2019-10-08 0.74 0.74 0.74 0.74 12965 0 0 9594.1 16
2019-10-07 0.74 0.74 0.74 0.74 11665 0 0 8632.1 18
2019-10-04 0.73 0.74 0.73 0.74 78858 0.01 1.37 58264.93 42
2019-10-03 0.73 0.73 0.73 0.73 1050 0 0 766.5 3
2019-10-02 0.73 0.74 0.73 0.73 9713 0 0 7102.62 17
2019-10-01 0.73 1254 0 0 915.76 7
2019-09-30 0.74 0.74 0.73 0.73 8330 0 0 6140.9 5
2019-09-27 0.73 0.73 0.73 0.73 6377 0 0 4655.21 5
2019-09-26 0.73 0.73 0.73 0.73 6400 0 0 4672 5
2019-09-25 0.73 722 0 0 527.06 5
2019-09-24 0.74 0.74 0.73 0.73 11828 0 0 8714.44 12
2019-09-23 0.73 0.73 0.73 0.73 13416 0 0 9793.68 7
2019-09-20 0.73 0.73 0.73 0.73 2535 0 0 1850.55 6
2019-09-19 0.73 0.73 0.73 0.73 3270 0 0 2387.1 7
2019-09-18 0.73 0.73 0.73 0.73 24214 0.01 1.389 17673.22 20
2019-09-17 0.72 0.72 0.72 0.72 3001 -0.01 -1.37 2160.72 8
2019-09-16 0.73 0.73 0.72 0.73 5200 0 0 3772 8
2019-09-13 0.72 0.73 0.72 0.73 7550 0.01 1.389 5441 8
2019-09-12 0.72 0.72 0.72 0.72 20000 -0.01 -1.37 14400 22
2019-09-11 0.72 0.73 0.72 0.73 46490 0.01 1.389 33897.8 13
2019-09-10 0.72 0.72 0.72 0.72 2136 0 0 1539.92 7
2019-09-09 0.72 0.72 0.72 0.72 13480 0 0 9707.5 4
2019-09-06 0.72 0.73 0.72 0.72 16110 0 0 11605.3 8
2019-09-05 0.72 0.73 0.72 0.72 55021 -0.01 -1.37 39803.26 12
2019-09-04 0.72 0.73 0.72 0.73 7536 0.01 1.389 5455.92 7
2019-09-03 0.72 0.72 0.72 0.72 1728 0 0 1244.16 5
2019-08-30 0.72 0.72 0.72 0.72 18439 0 0 13276.08 21
2019-08-29 0.72 0.72 0.72 0.72 15190 0 0 10936.8 8
2019-08-28 0.72 985 0 0 709.2 3
2019-08-27 0.72 0.72 0.72 0.72 8872 0 0 6387.84 12
2019-08-26 0.72 0.73 0.72 0.72 10400 0 0 7500 11
2019-08-23 0.72 0.72 0.72 0.72 469396 0 0 337965.12 23
2019-08-22 0.72 0.72 0.72 0.72 57285 0 0 41245.2 18
2019-08-21 0.72 0.72 0.72 0.72 27544 -0.01 -1.37 19831.68 15
2019-08-20 0.72 0.73 0.72 0.73 28457 0.01 1.389 20532.44 13
2019-08-19 0.72 0.73 0.72 0.72 200966 0 0 144811.09 74
2019-08-16 0.73 0.74 0.7 0.72 475249 0.31 75.61 343002.13 164
2019-08-15 0.41 0.41 0.41 0.41 12420 0.01 2.5 5088 3
2019-08-14 0.41 0.41 0.4 0.4 9900 -0.065 -13.978 3996.5 8
2019-08-13 0.41 0.465 0.41 0.465 5080 0.055 13.415 2192.8 8
2019-08-12 0.425 0.425 0.41 0.41 4000 -0.03 -6.818 1647.5 4
2019-08-09 0.44 0.44 0.44 0.44 9585 0 0 4232.05 9
2019-08-08 0.44 0.44 0.44 0.44 2522 -0.04 -8.333 1180.56 3
2019-08-07 0.45 0.48 0.445 0.48 5772 0.045 10.345 2656.43 12
2019-08-06 0.435 1086 0 0 482.84 3
2019-08-02 0.445 0.445 0.435 0.435 5005 -0.025 -5.435 2242.22 7
2019-08-01 0.46 0.46 0.46 0.46 14500 0 0 6670 3
2019-07-31 0.49 0.5 0.46 0.46 22350 -0.05 -9.804 10832 17
2019-07-30 0.5 0.52 0.48 0.51 22849 0.03 6.25 11342.44 23
2019-07-29 0.5 0.5 0.48 0.48 50347 0.03 6.667 25200.78 13
2019-07-26 0.45 320 0 0 156.8 1
2019-07-25 0.49 0.49 0.45 0.45 8061 -0.02 -4.255 3889.89 9
2019-07-24 0.46 0.47 0.46 0.47 10100 -0.02 -4.082 4725 8
2019-07-22 0.49 0.49 0.49 0.49 2010 0.07 16.667 984.6 3
2019-07-19 0.455 0.455 0.42 0.42 4500 -0.05 -10.638 1907.5 2
2019-07-18 0.47 0.47 0.47 0.47 4900 0 0 2302 5
2019-07-17 0.4 0.47 0.4 0.47 14150 0.01 2.174 5950 13
2019-07-16 0.42 0.46 0.42 0.46 8326 0.015 3.371 3627.68 7
2019-07-15 0.47 0.47 0.4 0.445 18325 -0.055 -11 7844.12 15
2019-07-12 0.5 40 0 0 18 1
2019-07-11 0.48 0.5 0.48 0.5 5925 -0.03 -5.66 2909.75 7
2019-07-10 0.5 0.53 0.5 0.53 6422 0.06 12.766 3254.47 8
2019-07-09 0.47 0.47 0.47 0.47 2600 0 0 1222 5
2019-07-08 0.47 0.47 0.47 0.47 830 -0.02 -4.082 390.1 4
2019-07-05 0.49 0.49 0.49 0.49 1300 -0.03 -5.769 661 3
2019-07-04 0.52 0.52 0.52 0.52 1625 -0.03 -5.455 821 6
2019-07-03 0.51 0.55 0.51 0.55 5390 0.04 7.843 2775.3 7
2019-07-02 0.53 0.53 0.51 0.51 7181 0 0 3743.95 12
2019-06-28 0.51 0.51 0.51 0.51 1135 0.015 3.03 571.35 4
2019-06-27 0.49 0.54 0.47 0.495 70900 0.035 7.609 35390 16
2019-06-26 0.46 0.46 0.46 0.46 3729 -0.04 -8 1745.14 7
2019-06-25 0.5 275 0 0 126.5 1
2019-06-24 0.5 0.5 0.455 0.5 11072 0 0 5407.42 13
2019-06-21 0.5 0.5 0.5 0.5 30984 0 0 15492 6
2019-06-20 0.425 0.5 0.425 0.5 14000 0.04 8.696 6641.5 15
2019-06-19 0.46 800 0 0 343 3
2019-06-18 0.45 0.46 0.44 0.46 3530 -0.04 -8 1592.1 10
2019-06-17 0.5 0.5 0.49 0.5 15615 -0.02 -3.846 7730.95 19
2019-06-14 0.52 0.52 0.52 0.52 2910 0.02 4 1528.2 4
2019-06-13 0.5 0.5 0.5 0.5 2100 -0.05 -9.091 1055 3
2019-06-12 0.55 0.55 0.55 0.55 4900 0 0 2687 6
2019-06-11 0.54 0.55 0.54 0.55 5381 -0.01 -1.786 2910.5 10
2019-06-10 0.55 0.56 0.55 0.56 4491 -0.04 -6.667 2484.78 6
2019-06-07 0.6 130 0 0 71.5 2
2019-06-05 0.62 0.66 0.53 0.6 27756 -0.02 -3.226 16674.72 23
2019-06-04 0.62 0.62 0.61 0.62 8811 0.01 1.639 5412.93 9
2019-06-03 0.65 0.66 0.61 0.61 16100 -0.01 -1.613 10311 10
2019-05-31 0.62 0.62 0.62 0.62 1325 -0.03 -4.615 821.5 5
2019-05-30 0.65 182 0 0 112.84 2
2019-05-29 0.65 30 0 0 16.5 1
2019-05-28 0.65 0.69 0.65 0.65 24617 0 0 16067.37 15
2019-05-27 0.65 0.65 0.65 0.65 2400 0.01 1.562 1560 5
2019-05-24 0.6 0.64 0.6 0.64 18300 0.04 6.667 11000 5
2019-05-23 0.6 0.68 0.6 0.6 13000 0 0 8101 17
2019-05-22 0.62 0.62 0.58 0.6 6600 -0.02 -3.226 4005 8
2019-05-21 0.62 0.62 0.62 0.62 3049 0 0 1907.38 6
2019-05-17 0.62 0.62 0.62 0.62 4520 -0.03 -4.615 2798 5
2019-05-16 0.57 0.67 0.57 0.65 55692 0.08 14.035 34988.36 28
2019-05-15 0.53 0.57 0.53 0.57 6080 0.04 7.547 3394.4 10
2019-05-14 0.56 0.57 0.53 0.53 45899 -0.12 -18.462 24718.28 32
2019-05-13 0.66 0.66 0.61 0.65 5897 0.05 8.333 3676.73 10
2019-05-10 0.6 0.6 0.6 0.6 7275 -0.01 -1.639 4365 5
2019-05-09 0.6 0.61 0.6 0.61 19850 0.02 3.39 12119 13
2019-05-08 0.6 0.6 0.56 0.59 12291 0.03 5.357 7090 12
2019-05-07 0.68 0.7 0.56 0.56 66283 -0.11 -16.418 40659.26 36
2019-05-06 0.66 0.68 0.66 0.67 27620 0.02 3.077 18580.2 26
2019-05-03 0.58 0.65 0.54 0.65 17040 0.08 14.035 10215.6 29
2019-05-02 0.58 0.58 0.57 0.57 14675 -0.07 -10.938 8507 13
2019-05-01 0.64 0.64 0.63 0.64 8942 0 0 5662.88 14
2019-04-30 0.6 0.64 0.6 0.64 28065 0.04 6.667 17086.48 37
2019-04-29 0.72 0.72 0.6 0.6 24100 -0.1 -14.286 15742.5 32
2019-04-26 0.74 0.75 0.7 0.7 27729 -0.05 -6.667 19893.85 24
2019-04-25 0.75 0.77 0.75 0.75 11200 -0.03 -3.846 8440 11
2019-04-24 0.78 0.81 0.71 0.78 21058 0 0 16012.48 21
2019-04-23 0.8 0.8 0.78 0.78 6140 -0.03 -3.704 4932.4 14
2019-04-22 0.78 0.81 0.78 0.81 13709 0.02 2.532 10814.7 21
2019-04-18 0.8 0.81 0.79 0.79 40802 -0.03 -3.659 32618.68 25
2019-04-17 0.8 0.82 0.8 0.82 15228 0.02 2.5 12246.4 20
2019-04-16 0.8 0.82 0.78 0.8 14228 0.01 1.266 11462.68 22
2019-04-15 0.8 0.84 0.79 0.79 15072 -0.01 -1.25 12103.4 24
2019-04-12 0.85 0.85 0.8 0.8 6782 -0.05 -5.882 5654.24 9
2019-04-11 0.84 0.86 0.84 0.85 18828 0.03 3.659 15965.82 29
2019-04-10 0.8 0.88 0.75 0.82 26692 0.04 5.128 22368.5 34
2019-04-09 0.89 0.89 0.77 0.78 72790 -0.12 -13.333 59231 59
2019-04-08 0.94 0.95 0.9 0.9 24774 -0.07 -7.216 22678.42 37
2019-04-05 0.94 0.97 0.93 0.97 3284 0.04 4.301 3088.96 12
2019-04-04 0.95 0.98 0.93 0.93 23007 0 0 21761.26 34
2019-04-03 1 1.06 0.91 0.93 67496 -0.16 -14.679 65461.93 124
2019-04-02 1.18 1.3 0.99 1.09 154755 -0.29 -21.014 161753.47 237
2019-04-01 1.41 1.44 1.3 1.38 11573 -0.03 -2.128 15838.4 46
2019-03-29 1.51 1.53 1.39 1.41 33396 -0.12 -7.843 49158.16 49
2019-03-28 1.55 1.55 1.53 1.53 3770 -0.05 -3.165 5782 13
2019-03-27 1.58 1.58 1.58 1.58 4012 -0.02 -1.25 6338.96 12
2019-03-26 1.6 1.61 1.54 1.6 4479 0.03 1.911 7055.92 20
2019-03-25 1.6 1.6 1.56 1.57 5430 0 0 8634.7 16
2019-03-22 1.63 1.64 1.57 1.57 14259 -0.04 -2.484 22986.6 32
2019-03-21 1.62 1.62 1.61 1.61 350 -0.04 -2.424 567.5 4
2019-03-20 1.65 1.68 1.65 1.65 2598 -0.01 -0.602 4294.32 12
2019-03-19 1.66 1.66 1.65 1.66 43777 -0.01 -0.599 72690.82 26
2019-03-18 1.69 1.7 1.66 1.67 15695 -0.01 -0.595 26428.33 19
2019-03-15 1.55 1.68 1.55 1.68 12061 0 0 19248.6 41
2019-03-14 1.63 1.68 1.63 1.68 553 -0.02 -1.176 918.39 5
2019-03-13 1.67 1.7 1.67 1.7 10997 0 0 18506.02 8
2019-03-12 1.75 1.86 1.7 1.7 5389 -0.01 -0.585 9556.2 22
2019-03-11 1.7 1.71 1.7 1.71 16736 0.06 3.636 28268.21 31
2019-03-08 1.63 1.68 1.63 1.65 3465 0.06 3.774 5689.25 9
2019-03-07 1.59 4900 0 0 7892 3
2019-03-06 1.62 1.7 1.59 1.59 9961 0 0 16451.72 44
2019-03-05 1.59 226 0 0 363.14 4
2019-03-04 1.61 1.65 1.57 1.59 15829 -0.02 -1.242 25395.54 56
2019-03-01 1.61 1.65 1.61 1.61 8111 -0.04 -2.424 13240.65 20
2019-02-28 1.65 1.65 1.65 1.65 3400 0 0 5610 8
2019-02-27 1.62 1.65 1.62 1.65 3665 0.02 1.227 5978.25 13
2019-02-26 1.68 1.68 1.62 1.63 8578 -0.07 -4.118 14188.76 42
2019-02-25 1.64 1.7 1.64 1.7 9372 0 0 15595.7 26
2019-02-22 1.69 1.7 1.69 1.7 9550 0 0 16148 14
2019-02-21 1.68 1.7 1.68 1.7 20903 0.02 1.19 35456.04 32
2019-02-20 1.71 1.71 1.68 1.68 6583 -0.02 -1.176 11129.93 17
2019-02-19 1.72 1.75 1.69 1.7 19675 0.01 0.592 33446.45 32
2019-02-15 1.62 1.69 1.62 1.69 3976 0 0 6598.07 15
2019-02-14 1.71 1.74 1.64 1.69 5592 -0.02 -1.17 9339.84 20
2019-02-13 1.69 1.71 1.69 1.71 1475 0 0 2518.75 5
2019-02-12 1.69 1.71 1.64 1.71 11602 -0.01 -0.581 19540.76 30
2019-02-11 1.69 1.72 1.65 1.72 5321 0 0 9059.91 20
2019-02-08 1.72 1.74 1.72 1.72 3957 -0.04 -2.273 6816.88 22
2019-02-06 1.76 75 0 0 129.75 1
2019-02-05 1.73 1.76 1.73 1.76 5545 0 0 9633.85 20
2019-02-04 1.73 1.77 1.73 1.76 2111 -0.01 -0.565 3679.72 15
2019-02-01 1.74 1.85 1.74 1.77 12751 0.04 2.312 22985.54 39
2019-01-31 1.72 1.76 1.72 1.73 2494 -0.01 -0.575 4326.68 16
2019-01-30 1.88 1.88 1.72 1.74 7450 0.04 2.353 13104 27
2019-01-29 1.81 1.81 1.7 1.7 61756 -0.11 -6.077 107899.62 55
2019-01-28 1.86 1.87 1.8 1.81 33100 -0.04 -2.162 60347.45 45
2019-01-25 1.89 1.9 1.81 1.85 11885 0 0 22280.5 40
2019-01-24 1.9 1.9 1.85 1.85 5550 0 0 10382 22
2019-01-23 1.85 1.86 1.85 1.85 2557 0 0 4736.95 11
2019-01-22 1.88 1.88 1.84 1.85 2346 -0.06 -3.141 4347.76 17
2019-01-21 1.81 1.92 1.81 1.91 6121 0 0 11473.11 21
2019-01-18 1.91 1.91 1.91 1.91 12114 -0.01 -0.521 23137.74 17
2019-01-17 1.92 1.92 1.92 1.92 900 0.01 0.524 1728 5
2019-01-16 1.91 1.93 1.91 1.91 4463 -0.02 -1.036 8542.37 21
2019-01-15 1.91 1.93 1.91 1.93 2683 -0.01 -0.515 5128.53 12
2019-01-14 1.99 1.99 1.94 1.94 2308 -0.01 -0.513 4520.37 19
2019-01-11 1.94 1.97 1.94 1.95 5796 0.01 0.515 11255.24 22
2019-01-10 1.94 1.99 1.94 1.94 7360 0 0 14397.4 21
2019-01-09 1.98 1.98 1.94 1.94 10619 -0.02 -1.02 20654.24 34
2019-01-08 2 2.04 1.94 1.96 9314 0.01 0.513 18678 49
2019-01-07 1.96 1.98 1.94 1.95 1533 -0.04 -2.01 3017.34 9
2019-01-04 2 2 1.97 1.99 2755 -0.01 -0.5 5466.9 24
2019-01-03 2.05 2.07 1.99 2 4031 -0.09 -4.306 8163 29
2019-01-02 2.1 2.1 2.05 2.09 1740 0.02 0.966 3606 15
2018-12-31 2.05 2.12 2 2.07 9316 0.04 1.97 19240.84 30
2018-12-28 1.95 2.03 1.95 2.03 14645 0.09 4.639 28942.25 36
2018-12-27 1.99 2.03 1.94 1.94 31731 -0.04 -2.02 62496.63 73
2018-12-24 2 2 1.96 1.98 21580 -0.01 -0.503 42673.6 43
2018-12-21 2 2.01 1.96 1.99 13043 -0.01 -0.5 25994.12 30
2018-12-20 2.03 2.03 1.95 2 62806 -0.02 -0.99 125328.5 81
2018-12-19 1.97 2.14 1.96 2.02 52331 0.05 2.538 105572.64 120
2018-12-18 1.98 1.98 1.95 1.97 18493 -0.01 -0.505 36419.49 24
2018-12-17 1.93 1.98 1.93 1.98 13165 0.01 0.508 25600.95 41
2018-12-14 1.96 1.98 1.945 1.97 15848 0 0 31013.45 37
2018-12-13 1.9 1.98 1.9 1.97 32521 0.06 3.141 63176.95 87
2018-12-12 1.91 1.94 1.9 1.91 12824 -0.02 -1.036 24608.45 42
2018-12-11 1.92 1.95 1.92 1.93 27334 0.01 0.521 52734.97 66
2018-12-10 1.9 1.96 1.9 1.92 38570 0.02 1.053 74337.5 73
2018-12-07 1.81 1.95 1.8 1.9 64222 0.19 11.111 120026.56 92
2018-12-06 1.66 1.89 1.66 1.71 20575 0.08 4.908 36422.25 46
2018-12-05 1.64 1.65 1.63 1.63 12971 -0.02 -1.212 21404.89 18
2018-12-04 1.6 1.7 1.6 1.65 69919 0.05 3.125 116942.95 183
2018-12-03 1.62 1.66 1.56 1.6 59650 -0.01 -0.621 95816.5 88
2018-11-30 1.69 1.75 1.61 1.61 24918 -0.06 -3.593 41974.96 100
2018-11-29 1.61 1.67 1.61 1.67 23425 0.11 7.051 38376.75 48
2018-11-28 1.7 1.79 1.56 1.56 56245 -0.18 -10.345 94508.89 115
2018-11-27 1.76 1.83 1.7 1.74 39337 -0.07 -3.867 69684.49 62
2018-11-26 1.78 1.81 1.75 1.81 16100 0.06 3.429 28726 36
2018-11-23 1.73 1.79 1.73 1.75 42400 0.02 1.156 74205.5 22
2018-11-22 1.62 1.75 1.62 1.73 9316 0.02 1.17 15979.86 22
2018-11-21 1.59 1.75 1.55 1.71 16969 0.06 3.636 27197.98 37
2018-11-20 1.3 1.68 1.3 1.65 70325 0.305 22.677 104259.1 209
2018-11-19 1.34 1.36 1.34 1.345 11832 -0.025 -1.825 15862.05 22
2018-11-16 1.45 1.45 1.3 1.37 43575 -0.01 -0.725 59425.8 87
2018-11-15 1.5 1.5 1.29 1.38 214606 -0.25 -15.337 310148.58 130
2018-11-14 1.61 1.7 1.61 1.63 19075 -0.02 -1.212 31380.25 53
2018-11-13 1.66 1.8 1.64 1.65 28800 -0.12 -6.78 48908.5 101
2018-11-12 1.83 1.83 1.75 1.77 2831 -0.08 -4.324 5070.75 18
2018-11-09 1.93 1.93 1.82 1.85 12169 -0.1 -5.128 22890.29 41
2018-11-08 1.98 2 1.91 1.95 31113 -0.01 -0.51 60121.54 72
2018-11-07 1.9 1.96 1.9 1.96 31469 0.08 4.255 60942.55 133
2018-11-06 1.95 1.95 1.84 1.88 12497 -0.1 -5.051 23538.61 44
2018-11-05 1.85 2 1.77 1.98 47495 0.22 12.5 91434.61 290
2018-11-02 1.74 1.76 1.72 1.76 5300 0 0 9304 15
2018-11-01 1.7 1.76 1.7 1.76 3560 0.06 3.529 6194 13
2018-10-31 1.65 1.7 1.6 1.7 37088 0.09 5.59 61922.88 219
2018-10-30 1.7 1.71 1.6 1.61 14074 -0.07 -4.167 23315.69 58
2018-10-29 1.78 1.78 1.64 1.68 16153 -0.09 -5.085 27465.1 55
2018-10-26 1.76 1.78 1.75 1.77 5531 0.01 0.568 9730.9 26
2018-10-25 1.79 1.8 1.73 1.76 10499 -0.04 -2.222 18586.33 50
2018-10-24 1.87 1.89 1.75 1.8 25768 0.13 7.784 47308.16 99
2018-10-23 1.76 1.78 1.63 1.67 47110 -0.09 -5.114 80018.83 116
2018-10-22 1.79 1.84 1.75 1.76 19167 -0.03 -1.676 34094.45 73
2018-10-19 1.87 1.87 1.79 1.79 11495 -0.11 -5.789 20949.55 52
2018-10-18 1.94 2 1.88 1.9 230971 0.02 1.064 448027.95 597
2018-10-17 1.78 1.91 1.78 1.88 88985 0.09 5.028 165086.7 333
2018-10-16 1.84 1.94 1.75 1.79 101707 -0.05 -2.717 187957.93 324
2018-10-15 1.94 1.99 1.82 1.84 38947 -0.1 -5.155 74033.44 149
2018-10-12 1.91 2.08 1.9 1.94 71800 0.04 2.105 141843.73 215
2018-10-11 1.87 1.9 1.84 1.9 34307 0.02 1.064 64019.73 129
2018-10-10 1.99 1.99 1.87 1.88 29530 -0.14 -6.931 56075.9 111
2018-10-09 1.87 2.03 1.86 2.02 63348 0.09 4.663 121376.91 257
2018-10-05 2.02 2.02 1.81 1.93 49700 -0.1 -4.926 94858.5 154
2018-10-04 2.19 2.19 2.02 2.03 22767 -0.15 -6.881 47159.97 72
2018-10-03 2.09 2.25 2.09 2.18 23544 0.03 1.395 51521.52 97
2018-10-02 2.19 2.19 1.95 2.15 41785 0.12 5.911 85239.89 151
2018-10-01 2.05 2.09 2.03 2.03 21487 0 0 43978.26 61
2018-09-28 2.1 2.14 2.01 2.03 34115 -0.01 -0.49 69822.75 84
2018-09-27 2.12 2.23 2.04 2.04 38634 -0.08 -3.774 81483 171
2018-09-26 2.46 2.46 2.11 2.12 57919 -0.28 -11.667 129584.01 161
2018-09-25 2.39 2.5 2.26 2.4 86885 0.21 9.589 209106.19 295
2018-09-24 1.97 2.3 1.92 2.19 108073 0.21 10.606 234655.8 350
2018-09-21 1.68 2.28 1.68 1.98 176516 0.32 19.277 345665.57 550
2018-09-20 1.66 1.68 1.65 1.66 28210 0 0 46875.5 37
2018-09-19 1.66 1.67 1.66 1.66 19353 0.01 0.606 32174.95 29
2018-09-18 1.66 1.66 1.64 1.65 13577 -0.02 -1.198 22495.1 35
2018-09-17 1.65 1.72 1.65 1.67 30473 -0.02 -1.183 51752.69 60
2018-09-14 1.71 1.71 1.69 1.69 9804 -0.01 -0.588 16611.14 32
2018-09-13 1.76 1.76 1.68 1.7 22354 -0.06 -3.409 37996.46 47
2018-09-12 1.73 1.78 1.72 1.76 17962 0.04 2.326 31381.45 59
2018-09-11 1.81 1.81 1.68 1.72 22533 -0.1 -5.495 39206.22 70
2018-09-10 1.82 1.82 1.71 1.82 50315 0.09 5.202 89407.74 166
2018-09-07 1.58 1.85 1.58 1.73 59107 0.15 9.494 102597.39 214
2018-09-06 1.62 1.62 1.52 1.58 94595 -0.08 -4.819 148473.75 235
2018-09-05 1.82 1.93 1.63 1.66 115548 -0.06 -3.488 203436.92 221
2018-09-04 1.95 2 1.71 1.72 177211 -0.24 -12.245 320880.2 454
2018-08-31 2.2 2.2 1.92 1.96 101408 -0.24 -10.909 205107.98 304
2018-08-30 2.26 2.26 2.2 2.2 26170 -0.05 -2.222 58181.4 78
2018-08-29 2.26 2.33 2.23 2.25 44475 -0.13 -5.462 101663.5 109
2018-08-28 2.41 2.41 2.31 2.38 29817 -0.02 -0.833 70131.17 71
2018-08-27 2.46 2.46 2.4 2.4 37169 -0.06 -2.439 90347.14 112
2018-08-24 2.45 2.46 2.44 2.46 33580 0 0 82290.73 71
2018-08-23 2.45 2.47 2.45 2.46 9729 0.03 1.235 23900.74 39
2018-08-22 2.41 2.47 2.41 2.43 14907 -0.04 -1.619 36435.13 62
2018-08-21 2.47 2.49 2.44 2.47 39120 0 0 96238.92 100
2018-08-20 2.5 2.5 2.42 2.47 42658 -0.03 -1.2 105449.1 81
2018-08-17 2.54 2.57 2.43 2.5 29634 0 0 73885.57 77
2018-08-16 2.37 2.5 2.37 2.5 41166 0.07 2.881 101237.45 90
2018-08-15 2.49 2.5 2.31 2.43 117305 -0.06 -2.41 279502.48 403
2018-08-14 2.69 2.69 2.39 2.49 160905 -0.45 -15.306 409068 370
2018-08-13 2.99 2.99 2.82 2.94 46324 -0.03 -1.01 133801.98 137
2018-08-10 3 3 2.86 2.97 45621 0.01 0.338 133064.8 108
2018-08-09 2.86 2.96 2.85 2.96 42937 0.06 2.069 123963.49 157
2018-08-08 2.96 2.96 2.86 2.9 18737 -0.045 -1.528 54200.16 142
2018-08-07 2.98 2.98 2.9 2.945 33839 -0.035 -1.174 99432.75 135
2018-08-03 2.98 3 2.97 2.98 15369 0.01 0.337 45868.7 46
2018-08-02 2.95 3 2.92 2.97 25986 0.02 0.678 76845.83 106
2018-08-01 2.91 2.98 2.88 2.95 60233 0.03 1.027 177250.58 158
2018-07-31 2.92 2.95 2.86 2.92 61973 0.02 0.69 180337.57 200
2018-07-30 2.96 2.96 2.85 2.9 77407 -0.07 -2.357 224871.84 286
2018-07-27 2.99 3 2.94 2.97 22900 0.06 2.062 67833.96 78
2018-07-26 3 3.19 2.86 2.91 123871 -0.12 -3.96 366256.71 324
2018-07-25 3.12 3.18 2.95 3.03 48072 -0.09 -2.885 145784.07 148
2018-07-24 3.2 3.22 3.08 3.12 40620 -0.04 -1.266 128043.23 118
2018-07-23 3.16 3.23 3.15 3.16 56040 -0.04 -1.25 178296.83 143
2018-07-20 3.26 3.28 3.16 3.2 52099 -0.05 -1.538 166645.57 186
2018-07-19 3.3 3.3 3.15 3.25 45362 -0.03 -0.915 145338.15 168
2018-07-18 3.23 3.33 3.02 3.28 219311 0.07 2.181 688795.59 577
2018-07-17 3.49 3.49 3.15 3.21 149752 -0.33 -9.322 492811.59 402
2018-07-16 3.75 3.75 3.25 3.54 284712 -0.23 -6.101 990296.06 749
2018-07-13 3.15 4 3.01 3.77 557413 -1.51 -28.598 1972966.24 1472
2018-07-12 5.25 5.33 5.17 5.28 14166 0.03 0.571 74406.98 70
2018-07-11 5.2 5.33 5.2 5.25 17890 0.06 1.156 94362.94 96
2018-07-10 5.16 5.19 5.11 5.19 10552 0.09 1.765 54487.38 58
2018-07-09 5.09 5.23 5.06 5.1 28409 0.04 0.791 145312.09 78
2018-07-06 5.09 5.09 5 5.06 23181 -0.04 -0.784 116805.91 84
2018-07-05 5.2 5.2 5.07 5.1 16669 -0.1 -1.923 85382.17 84
2018-07-04 5.44 5.44 5.2 5.2 40837 -0.11 -2.072 216051.27 214
2018-07-03 5.5 5.5 5.22 5.31 44020 -0.14 -2.569 235185.8 218
2018-06-29 5.56 5.56 5.24 5.45 17626 0.08 1.49 95019.18 103
2018-06-28 5.58 5.58 4.96 5.37 74875 -0.030544 -0.566 386860.33 281
2018-06-27 5.5871 5.5969 5.106 5.4005 115885 -0.098191 -1.786 640028.61 413
2018-06-26 5.4791 5.6558 5.4496 5.4987 72360 0.039276 0.719 407032.88 227
2018-06-25 5.4496 5.4791 5.3613 5.4595 39275 0.049096 0.907 217452.57 155
2018-06-22 5.4104 5.6264 5.3907 5.4104 33175 0.039277 0.731 184272.2 129
2018-06-21 5.4005 5.4005 5.322 5.3711 21351 -0.019638 -0.364 116784.53 84
2018-06-20 5.3416 5.4005 5.3318 5.3907 21117 0.009819 0.182 115880.54 107
2018-06-19 5.4005 5.4005 5.3024 5.3809 19400 0 0 105955.45 89
2018-06-18 5.4005 5.4005 5.3711 5.3809 34188 0.029457 0.55 187821.23 133
2018-06-15 5.3514 5.3711 5.3024 5.3514 24934 0.029458 0.554 135447.32 109
2018-06-14 5.4104 5.4104 5.3122 5.322 19550 -0.039277 -0.733 106418.87 89
2018-06-13 5.3416 5.4496 5.322 5.3613 23497 0.049096 0.924 128935.96 93
2018-06-12 5.3613 5.4005 5.3024 5.3122 15339 -0.009819 -0.184 83718.82 88
2018-06-11 5.2238 5.4005 5.2238 5.322 26530 0.058915 1.119 144210.39 158
2018-06-08 5.4104 5.4104 5.2042 5.2631 23186 -0.137469 -2.545 124896.69 111
2018-06-07 5.4987 5.4987 5.1354 5.4005 85579 -0.098191 -1.786 465623.28 407
2018-06-06 5.6657 5.7639 5.4987 5.4987 45506 -0.098192 -1.754 259557.26 201
2018-06-05 5.8031 5.9504 5.4889 5.5969 66189 -0.206202 -3.553 382592.57 314
2018-06-04 6.2646 6.2646 5.7639 5.8031 47029 -0.216022 -3.589 283664.53 240
2018-06-01 6.1173 6.1763 5.8915 6.0192 42988 -0.245479 -3.918 262333.06 163
2018-05-31 6.2744 6.2744 6.0486 6.2646 19256 -0.019639 -0.313 121545.1 95
2018-05-30 6.3432 6.3432 6.1861 6.2843 21368 -0.068732 -1.082 136950.99 112
2018-05-29 6.3917 6.4884 6.266 6.353 65087 0.125706 2.019 430574.14 232
2018-05-28 6.1983 6.3143 6.1789 6.2273 17780 -0.058019 -0.923 114614.36 91
2018-05-25 6.498 6.5271 6.1789 6.2853 33160 0 0 217875.56 183
2018-05-24 6.2853 6.2853 6.0919 6.2853 28019 0.00967 0.154 180862.42 116
2018-05-23 6.5367 6.5367 6.2466 6.2756 44001 -0.280421 -4.277 287423.39 165
2018-05-22 6.5271 6.5754 6.44 6.5561 19523 0.038679 0.593 131340.84 91
2018-05-18 6.6528 6.6528 6.44 6.5174 14850 -0.154715 -2.319 100024.3 76
2018-05-17 6.5367 6.8171 6.5367 6.6721 67202 0.193394 2.985 463427.02 303
2018-05-16 6.5464 6.5561 6.2853 6.4787 45812 -0.203064 -3.039 304553.45 182
2018-05-15 6.6238 6.7591 6.5754 6.6818 21533 0.077357 1.171 148319.52 85
2018-05-14 6.7591 6.8171 6.5851 6.6044 28750 -0.077357 -1.158 199036.3 134
2018-05-11 6.7495 6.7688 6.5271 6.6818 28952 0.067688 1.023 199290.32 110
2018-05-10 6.4884 6.6528 6.353 6.6141 43308 0.261082 4.11 291204.47 151
2018-05-09 6.4787 6.4787 6.3143 6.353 12158 0.029009 0.459 79783.26 75
2018-05-08 6.208 6.3627 6.1886 6.324 12940 0.164385 2.669 84084 68
2018-05-07 6.2756 6.2756 6.1016 6.1596 30386 0.290091 4.942 194532.04 113
2018-05-04 6.1306 6.3917 5.8695 5.8695 40216 -0.251412 -4.107 256168.04 270
2018-05-03 6.1886 6.1983 5.9372 6.1209 70573 -0.048349 -0.784 440424.29 179
2018-05-02 6.3143 6.5271 6.1209 6.1693 37902 -0.203064 -3.187 248477.38 130
2018-05-01 6.4594 6.5367 6.1499 6.3723 47997 -0.30943 -4.631 315268.65 206
2018-04-30 6.9235 6.9332 6.0822 6.6818 87268 -0.077358 -1.144 596536.86 377
2018-04-27 6.6721 6.9138 6.6044 6.7591 53910 0.193396 2.946 375853.64 182
2018-04-26 6.2417 6.6515 6.2417 6.5657 131598 0.409762 6.656 892990.95 479
2018-04-25 5.8987 6.2131 5.8987 6.156 78278 0.362117 6.25 498004.23 332
2018-04-24 5.4127 5.994 5.4032 5.7939 125242 0.505056 9.55 749817.43 483
2018-04-23 5.0982 5.346 5.0601 5.2888 72341 0.266822 5.313 397021.05 283
2018-04-20 4.86 5.0506 4.8123 5.022 40881 0.181057 3.74 211283.19 150
2018-04-19 4.8028 4.8504 4.7647 4.8409 27474 0.114353 2.419 138562.76 114
2018-04-18 4.7266 4.8409 4.6027 4.7266 74544 0.057177 1.225 369591.53 332
2018-04-17 4.717 4.7647 4.5932 4.6694 50922 0.019058 0.41 251731.55 176
2018-04-16 4.4121 4.6789 4.393 4.6503 163491 0.323999 7.489 776896.47 274
2018-04-13 4.3835 4.5264 4.2882 4.3263 66886 -0.066706 -1.518 311893.9 257
2018-04-12 4.1548 4.5646 4.1548 4.393 49230 0.057176 1.319 226029.51 200
2018-04-11 4.9267 4.9267 4.05 4.3359 277810 -0.647997 -13.002 1253431.7 708
2018-04-10 4.8981 5.1173 4.8409 4.9839 15596 0.085764 1.751 81087.84 83
2018-04-09 4.7647 4.8981 4.6789 4.8981 28504 0.228706 4.898 143271.64 160
2018-04-06 5.0124 5.0124 4.6599 4.6694 66020 -0.381176 -7.547 330382.08 286
2018-04-05 5.1077 5.2602 4.9457 5.0506 94552 -0.047646 -0.935 508815.82 349
2018-04-04 4.1262 5.0982 4.0976 5.0982 189352 0.876701 20.767 907330.28 647
2018-04-03 3.7927 4.6217 3.564 4.2215 365596 -1.9154 -31.211 1639015.61 1036
2018-04-02 6.2131 6.48 6.0797 6.1369 58584 -0.14294 -2.276 387563.64 296
2018-03-29 5.9749 6.3466 5.9749 6.2799 85406 -0.171528 -2.659 560816.53 198
2018-03-28 6.6706 6.6706 6.0988 6.4514 55317 -0.190589 -2.869 370175.85 201
2018-03-27 5.8716 6.6702 5.8716 6.642 97027 0.793841 13.574 637180.22 435
2018-03-26 5.9374 5.9843 5.214 5.8481 224041 -0.399269 -6.391 1353395.06 755
2018-03-23 6.6702 6.6702 6.1535 6.2474 74944 -0.403967 -6.073 503486.29 334
2018-03-22 6.5668 6.6702 6.3601 6.6514 53749 0.037578 0.568 371568.24 190
2018-03-21 6.8299 6.8956 6.3038 6.6138 163083 -0.159708 -2.358 1132914.92 596
2018-03-20 7.2526 7.2526 6.7265 6.7735 48893 -0.46973 -6.485 361007.57 210
2018-03-19 7.4029 7.4029 7.2244 7.2432 17814 -0.225469 -3.019 138588.78 137
2018-03-16 7.3278 7.4969 7.1963 7.4687 40243 0.281838 3.922 314789.49 169
2018-03-15 7.5157 7.5157 6.7265 7.1869 85719 -0.328811 -4.375 646363.83 333
2018-03-14 7.5908 7.6096 7.4217 7.5157 29595 -0.046973 -0.621 236192.71 124
2018-03-13 7.5626 7.6472 7.4405 7.5626 27771 0.009395 0.124 223961.52 114
2018-03-12 7.6096 7.666 7.5345 7.5532 12153 -0.037579 -0.495 98134.26 64
2018-03-09 7.9196 7.9196 7.5532 7.5908 48030 -0.244259 -3.118 391924.09 181
2018-03-08 7.713 7.8727 7.7036 7.8351 8599 0.150313 1.956 71547 58
2018-03-07 7.8539 7.9854 7.5908 7.6848 49199 -0.216076 -2.735 408766.06 227
2018-03-06 8.0512 8.1263 7.8539 7.9008 19050 -0.140917 -1.752 161403.22 77
2018-03-05 8.333 8.333 8.0042 8.0418 26484 -0.300627 -3.604 228600.2 133
2018-03-02 8.3142 8.3612 8.0793 8.3424 19326 0.122128 1.486 170294.52 64
2018-03-01 8.3894 8.3894 8.2203 8.2203 17480 -0.169101 -2.016 153798.65 80
2018-02-28 8.5115 8.5115 8.3518 8.3894 6555 -0.084551 -0.998 58728.85 37
2018-02-27 8.4551 8.737 8.333 8.4739 59821 0.084549 1.008 538768.23 311
2018-02-26 8.7331 8.7331 8.3615 8.3894 17589 -0.306588 -3.526 161360.22 130
2018-02-23 8.6681 8.7238 8.5659 8.696 18725 0.065033 0.753 174296.54 111
2018-02-22 8.473 8.761 8.473 8.6309 12851 0.204392 2.426 119309.04 78
2018-02-21 8.185 8.4823 8.185 8.4265 11120 0.204393 2.486 99848.48 81
2018-02-20 8.3987 8.3987 8.1943 8.2221 7924 -0.092906 -1.117 70621.33 53
2018-02-16 8.4079 8.4079 8.2407 8.315 11427 -0.092904 -1.105 102119.3 81
2018-02-15 9.0862 9.0862 8.3336 8.4079 17504 -0.362332 -4.131 163032.57 86
2018-02-14 9.1419 9.1419 8.7703 8.7703 13858 -0.32517 -3.575 134352.61 81
2018-02-13 8.603 9.1326 8.5845 9.0954 37079 0.492399 5.724 357879.26 168
2018-02-12 7.8319 8.6123 7.8319 8.603 60294 0.650338 8.178 535258.02 190
2018-02-09 8.1292 8.2965 7.5625 7.9527 82702 -0.111487 -1.382 701215.77 347
2018-02-08 8.2965 8.3336 7.9992 8.0642 40445 -0.232262 -2.8 355320.36 167
2018-02-07 8.4451 8.4451 8.2779 8.2965 16733 -0.092906 -1.107 150352.96 95
2018-02-06 8.3708 8.4358 8.2221 8.3894 40216 -0.102196 -1.204 360218.67 175
2018-02-05 8.8725 8.9096 8.4823 8.4916 43000 -0.427366 -4.792 400716.67 190
2018-02-02 9.2162 9.272 8.8446 8.9189 32932 -0.315878 -3.421 319580.52 133
2018-02-01 9.1791 9.3091 9.1047 9.2348 26049 -0.018581 -0.201 258577.15 126
2018-01-31 9.1884 9.2534 9.0769 9.2534 21184 0.074325 0.81 208858.16 100
2018-01-30 9.3556 9.3556 9.049 9.1791 50723 -0.065224 -0.706 503486.9 176
2018-01-29 9.2535 9.3363 9.2351 9.2443 18171 0 0 183308.65 90
2018-01-26 9.2811 9.3547 9.2259 9.2443 12917 -0.027595 -0.298 130063.14 80
2018-01-25 9.2903 9.4926 9.2351 9.2719 46356 0.027595 0.299 471318.67 226
2018-01-24 9.2443 9.3455 9.2443 9.2443 18581 0.018397 0.199 187506.04 86
2018-01-23 9.2811 9.2903 9.2259 9.2259 12204 0.027594 0.3 122900.8 81
2018-01-22 9.2075 9.2719 9.1983 9.1983 18556 -0.009198 -0.1 186151.04 103
2018-01-19 9.2167 9.3087 9.1707 9.2075 36698 0 0 367689.03 162
2018-01-18 9.2903 9.3547 9.1983 9.2075 30056 -0.064388 -0.694 303324.13 156
2018-01-17 9.3363 9.3915 9.2627 9.2719 18493 -0.064388 -0.69 187002.42 114
2018-01-16 9.4099 9.4099 9.2443 9.3363 54037 0 0 546398.35 230
2018-01-15 9.511 9.511 9.3363 9.3363 45503 -0.082785 -0.879 464740.51 217
2018-01-12 9.4374 9.4926 9.3823 9.4191 26466 -0.018396 -0.195 271402.99 137
2018-01-11 9.465 9.557 9.4374 9.4374 16442 0 0 169554.95 106
2018-01-10 9.649 9.649 9.4099 9.4374 27020 0.027596 0.293 278340.59 122
2018-01-09 9.5386 9.5386 9.4007 9.4099 27844 -0.091984 -0.968 286345.06 145
2018-01-08 9.5386 9.6582 9.4742 9.5018 32433 0.027595 0.291 336740 168
2018-01-05 9.4742 9.557 9.4283 9.4742 33215 0.027596 0.292 342221.07 164
2018-01-04 9.5662 9.5754 9.4283 9.4466 26984 -0.018398 -0.194 278284.71 128
2018-01-03 9.5018 9.5478 9.4007 9.465 17303 -0.055189 -0.58 178708.09 102
2018-01-02 9.3915 9.5846 9.3455 9.5202 20479 0.073587 0.779 211363.19 101
2017-12-29 9.3179 9.5478 9.2903 9.4466 27584 0.128776 1.382 282158.56 161
2017-12-28 9.5478 9.5478 9.3041 9.3179 62344 -0.027865 -0.298 634851.43 308
2017-12-27 9.4186 9.4824 9.2273 9.3457 34239 0 0 351908.44 120
2017-12-22 9.5917 9.6099 9.3457 9.3457 47017 -0.291486 -3.025 488232.52 226
2017-12-21 9.619 9.6554 9.5917 9.6372 11570 0.027326 0.284 122181.2 66
2017-12-20 9.6463 9.6828 9.5097 9.6099 57775 -0.045544 -0.472 608747.66 193
2017-12-19 9.6372 9.8285 9.6372 9.6554 106882 -0.036434 -0.376 1147306.58 318
2017-12-18 9.5643 9.7283 9.4459 9.6919 77946 0.200395 2.111 825380.94 408
2017-12-15 9.3457 9.6554 9.2911 9.4915 83970 0.191286 2.057 877340.31 366
2017-12-14 9.2729 9.364 9.2638 9.3002 37124 0.063764 0.69 379954.58 242
2017-12-13 9.2 9.3093 9.2 9.2364 77698 0.100197 1.097 787968.61 357
2017-12-12 9.2455 9.3731 9.1362 9.1362 113380 -0.027327 -0.298 1154599.21 406
2017-12-11 9.2182 9.3002 9.1544 9.1636 79957 -0.045544 -0.495 808008.43 400
2017-12-08 9.4277 9.5461 9.2 9.2091 62884 -0.191286 -2.035 644937.1 333
2017-12-07 9.2364 9.5461 9.2364 9.4004 44173 0.200394 2.178 455847.61 259
2017-12-06 9.2091 9.3275 9.1544 9.2 37438 -0.045544 -0.493 379246.7 266
2017-12-05 9.2273 9.3548 9.2273 9.2455 26338 0.018217 0.197 268788.62 180
2017-12-04 9.2729 9.4642 9.2273 9.2273 28778 -0.054652 -0.589 295371.56 201
2017-12-01 9.2546 9.3913 9.1636 9.282 53632 0.045545 0.493 546655.39 372
2017-11-30 9.5917 9.6372 9.2364 9.2364 265379 -0.373467 -3.886 2705718.98 725
2017-11-29 9.1818 9.701 9.1818 9.6099 75214 0.273268 2.927 782724.02 396
2017-11-28 9.517 9.6073 9.3005 9.3366 43340 -0.180416 -1.896 451479.35 215
2017-11-27 9.5351 9.6433 9.499 9.517 29089 -0.099229 -1.032 308042.64 203
2017-11-24 9.7877 9.8328 9.5892 9.6163 29834 -0.135314 -1.388 320547.35 173
2017-11-23 9.6253 9.8147 9.6253 9.7516 33805 0.171396 1.789 365654.92 251
2017-11-22 9.4178 9.6253 9.3276 9.5802 53395 0.19846 2.115 559369.71 318
2017-11-21 9.1652 9.5261 9.1652 9.3817 51588 0.135313 1.463 537267.17 382
2017-11-20 9.1472 9.3096 9.1021 9.2464 42379 0.153356 1.687 431433.65 277
2017-11-17 9.066 9.2464 9.066 9.0931 33550 0.009021 0.099 339961.46 218
2017-11-16 9.1111 9.2284 9.0389 9.084 70942 -0.027063 -0.297 715952.93 474
2017-11-15 9.0299 9.481 8.9668 9.1111 110794 0.108252 1.202 1129961.13 533
2017-11-14 9.6975 9.7696 9.0029 9.0029 138322 -0.820902 -8.356 1442484.31 663
2017-11-13 9.7155 10.0132 9.7065 9.8238 64448 0.126292 1.302 706027.64 381
2017-11-10 9.5531 9.8057 9.5351 9.6975 32488 0.180418 1.896 348407.4 195
2017-11-09 9.6704 9.6704 9.4268 9.517 34781 -0.018042 -0.189 366356.37 204
2017-11-08 9.5982 9.6163 9.3817 9.5351 82653 0.009021 0.095 871124.12 417
2017-11-07 9.5982 9.7426 9.4268 9.5261 80654 -0.072167 -0.752 858147.48 283
2017-11-06 9.6163 9.7245 9.5621 9.5982 32713 0.00902 0.094 349594.47 206
2017-11-03 9.8779 9.8779 9.5621 9.5892 33443 -0.252583 -2.566 362108.85 208
2017-11-02 9.3908 9.8959 9.3366 9.8418 85941 0.40594 4.302 926342.24 323
2017-11-01 9.8418 9.8779 9.4178 9.4359 50048 -0.40594 -4.125 535227.52 181
2017-10-31 9.4539 10.0493 9.3817 9.8418 68067 0.451043 4.803 731249.44 272
2017-10-30 9.2554 9.5441 9.2554 9.3908 49481 0.198458 2.159 517119.86 259
2017-10-27 9.0315 9.3352 9.0315 9.1923 64944 0.160799 1.78 665411.75 375
2017-10-26 8.9779 9.237 8.9779 9.0315 171766 0.098265 1.1 1747386.31 904
2017-10-25 8.9332 8.9958 8.8528 8.9332 116973 -0.008933 -0.1 1170789.79 333
2017-10-24 8.96 9.0226 8.9332 8.9422 28392 0.017865 0.2 285396.42 175
2017-10-23 8.9779 9.0583 8.5848 8.9243 36009 -0.06253 -0.696 357903.66 224
2017-10-20 8.6295 8.9958 8.6206 8.9868 105183 0.375196 4.357 1035312.72 504
2017-10-19 8.8082 8.9064 8.3079 8.6116 108219 -0.214399 -2.429 1045131.28 529
2017-10-18 8.7992 9.0494 8.7992 8.826 73626 0.017865 0.203 733461.91 458
2017-10-17 9.1298 9.1923 8.7814 8.8082 177492 -0.312662 -3.428 1770038.8 488
2017-10-16 9.2102 9.2638 9.0404 9.1208 74947 -0.089333 -0.97 769213.51 333
2017-10-13 9.3174 9.3174 9.0315 9.2102 56130 0 0 577677.19 272
2017-10-12 9.362 9.4067 9.1566 9.2102 91160 -0.151863 -1.622 948756.36 291
2017-10-11 9.2727 9.505 9.228 9.362 555564 0.142932 1.55 5836417.39 442
2017-10-10 9.2459 9.3352 9.1834 9.2191 42704 0.06253 0.683 442920.91 257
2017-10-06 9.094 9.2191 8.9779 9.1566 85188 0.062533 0.688 868436.27 290
2017-10-05 9.1834 9.2012 9.0583 9.094 85757 0.0536 0.593 879349.43 371
2017-10-04 9.094 9.1476 8.8618 9.0404 114620 -0.026801 -0.296 1157557.13 371
2017-10-03 9.2459 9.3352 9.0226 9.0672 34902 -0.178664 -1.932 357961.94 229
2017-10-02 9.1476 9.3531 9.0136 9.2459 62889 0.044667 0.485 643406.31 363
2017-09-29 9.2727 9.5139 9.0851 9.2012 123338 -0.071465 -0.771 1291548.97 297
2017-09-28 9.2102 9.3442 9.2102 9.2727 36051 0.151861 1.665 375091.25 177
2017-09-27 9.1739 9.2004 9.112 9.1208 36265 0.017693 0.194 376235.43 199
2017-09-26 9.0677 9.2004 9.0677 9.1031 103745 0.044233 0.488 1073000.98 289
2017-09-25 9.1739 9.1739 9.0589 9.0589 81853 -0.088465 -0.967 845926.57 197
2017-09-22 9.1651 9.2535 9.112 9.1474 43726 -0.044232 -0.481 454654.2 159
2017-09-21 9.2358 9.457 9.1562 9.1916 53168 -0.115009 -1.236 557867.06 261
2017-09-20 9.4216 9.4482 9.2447 9.3066 74390 -0.026539 -0.284 783724.36 251
2017-09-19 9.4393 9.5012 9.3243 9.3331 41064 -0.10616 -1.125 436513.61 237
2017-09-18 9.5985 9.5985 9.4216 9.4393 44818 -0.115005 -1.204 481552.34 223
2017-09-15 9.4924 9.6605 9.4747 9.5543 57701 0.07962 0.84 624456.4 191
2017-09-14 9.687 9.687 9.457 9.4747 84066 -0.194623 -2.013 914790.41 271
2017-09-13 9.8197 9.8197 9.5632 9.6693 134492 0.039808 0.413 1479917.18 208
2017-09-12 9.6605 9.6782 9.541 9.6295 31340 -0.048657 -0.503 340566.14 189
2017-09-11 9.3951 9.687 9.3951 9.6782 28706 0.053081 0.551 310263.16 156
2017-09-08 9.4835 9.7312 9.4835 9.6251 68315 0.141544 1.493 743667.07 235
2017-09-07 9.5189 9.6693 9.4658 9.4835 40308 -0.106158 -1.107 435570.45 195
2017-09-06 9.6516 9.6516 9.5543 9.5897 13705 -0.097311 -1.005 148947.44 89
2017-09-05 9.8639 9.9436 9.5809 9.687 54424 -0.115006 -1.173 601282.71 323
2017-09-01 9.6959 9.9789 9.572 9.802 50365 0.115006 1.187 558994.82 174
2017-08-31 9.3597 9.8109 9.3597 9.687 48863 0.106157 1.108 532345.29 243
2017-08-30 9.7135 9.7489 9.5101 9.5809 33781 -0.061925 -0.642 368638.08 181
2017-08-29 9.5101 9.7843 9.4393 9.6428 34217 0.07962 0.833 371732.58 190
2017-08-28 9.4404 9.6596 9.4404 9.5632 36350 0.078888 0.832 397729.69 186
2017-08-25 9.4755 9.5281 9.3616 9.4843 62808 -0.149011 -1.547 679255.35 255
2017-08-24 9.8612 9.8612 9.5982 9.6333 26738 -0.122718 -1.258 294860.19 163
2017-08-23 9.7209 9.8524 9.7209 9.756 38790 -0.008767 -0.09 431986.42 232
2017-08-22 9.7823 9.8612 9.6859 9.7648 231494 -0.026295 -0.269 2601074.15 211
2017-08-21 9.7472 9.8524 9.6333 9.7911 43716 -0.087654 -0.887 486747.59 336
2017-08-18 9.7735 10.0277 9.4492 9.8787 92070 0.09642 0.986 1029463.72 440
2017-08-17 9.7034 10.019 9.642 9.7823 66546 0.078889 0.813 750544.94 300
2017-08-16 9.2038 9.9313 9.195 9.7034 122267 0.350621 3.749 1343108.22 470
2017-08-15 9.2388 9.642 9.0022 9.3528 143768 0.166544 1.813 1525576.84 709
2017-08-14 9.7472 9.8261 8.7655 9.1862 470394 -0.815192 -8.151 4937922.61 1138
2017-08-11 9.8261 10.3783 9.5544 10.0014 322626 -0.368151 -3.55 3655417.31 1183
2017-08-10 10.3959 11.2198 9.9576 10.3696 414387 -0.192842 -1.826 4980017.77 1913
2017-08-09 13.4638 13.4638 10.2995 10.5624 232206 -2.8838 -21.447 3201917.82 1062
2017-08-08 13.0781 13.4901 13.0694 13.4463 45511 0.254199 1.927 693681.31 334
2017-08-04 13.3411 13.4638 13.0957 13.1921 49916 -0.149011 -1.117 754956.71 283
2017-08-03 13.5252 13.6303 13.3411 13.3411 30701 -0.087657 -0.653 473519.58 182
2017-08-02 13.455 13.5252 13.4112 13.4287 43609 0.017532 0.131 670207.06 200
2017-08-01 13.3499 13.4112 13.2885 13.4112 28977 0.096421 0.724 441919.65 108
2017-07-31 13.271 13.4638 13.2622 13.3148 32716 0.11395 0.863 496754.53 168
2017-07-28 13.0518 13.2797 13.0518 13.2008 24864 0.078889 0.601 374846.47 144
2017-07-27 13.1044 13.2622 13.0168 13.1219 49576 0.12272 0.944 744857.26 211
2017-07-26 12.799 13.0341 12.799 12.9992 18707 0.200254 1.565 278307.42 138
2017-07-25 12.7206 13.0602 12.7206 12.799 157660 0.087068 0.685 2347572.17 279
2017-07-24 12.8773 12.886 12.7119 12.7119 33579 -0.07836 -0.613 492448.25 208
2017-07-21 12.7554 12.8251 12.7467 12.7903 30179 -0.021767 -0.17 443720.74 208
2017-07-20 12.799 12.8686 12.7554 12.812 67148 0.013059 0.102 986457.08 255
2017-07-19 12.799 12.9296 12.7554 12.799 49302 0.087068 0.685 727043.8 158
2017-07-18 12.8773 12.9557 12.7119 12.7119 44788 0.148014 1.178 659735.72 222
2017-07-17 12.738 12.7641 12.5204 12.5639 29996 -0.156721 -1.232 434992.54 167
2017-07-14 12.7119 12.8251 12.6771 12.7206 15166 0.130602 1.037 222269.86 101
2017-07-13 12.4681 12.7641 12.4507 12.59 63150 0.139308 1.119 912838.41 360
2017-07-12 12.2504 12.5552 12.2504 12.4507 22175 0.069655 0.563 317552.48 100
2017-07-11 12.4246 12.4942 12.2592 12.381 26212 -0.060949 -0.49 373488.81 187
2017-07-10 12.3723 12.5813 12.2853 12.442 31526 0 0 449367.53 191
2017-07-07 12.3549 12.5813 12.1721 12.442 43070 0.243793 1.999 612645.44 285
2017-07-06 12.4072 12.8773 12.0241 12.1982 101345 -0.235086 -1.891 1454563.27 536
2017-07-05 12.2156 12.5204 11.3624 12.4333 79824 -0.02612 -0.21 1123189.72 455
2017-07-04 12.3201 12.4681 12.2287 12.4594 46562 0.113189 0.917 659867.81 181
2017-06-30 12.6248 12.6248 12.2766 12.3462 61781 -0.217671 -1.733 879765.03 354
2017-06-29 12.6248 12.6248 11.9022 12.5639 405528 -0.504992 -3.864 5750032.59 500
2017-06-28 12.651 13.0689 12.651 13.0689 86473 0.322751 2.532 1282920.7 290
2017-06-27 12.9277 12.9623 12.504 12.7461 103629 -0.198889 -1.536 1527714.43 371
2017-06-26 12.971 13.0661 12.7721 12.945 96304 -0.060531 -0.465 1443593.22 340
2017-06-23 13.2909 13.3169 12.971 13.0056 66748 -0.147003 -1.118 1016084.42 303
2017-06-22 13.239 13.4466 12.7202 13.1526 90217 -0.181593 -1.362 1367582.24 457
2017-06-21 13.4639 13.5157 13.2996 13.3341 48935 -0.155651 -1.154 758199.11 246
2017-06-20 13.6628 13.7492 13.4898 13.4898 47589 -0.216185 -1.577 749401.69 201
2017-06-19 13.8357 13.9049 13.4898 13.706 25882 -0.155649 -1.123 413572.01 145
2017-06-16 13.5763 13.9049 13.5763 13.8616 13044 0.190238 1.392 207653.59 102
2017-06-15 13.6628 13.7319 13.5676 13.6714 98906 0.077826 0.573 1561889.61 139
2017-06-14 13.7406 13.7406 13.5849 13.5936 35775 -0.138355 -1.008 563601.91 231
2017-06-13 13.4984 13.8184 13.412 13.7319 57025 0.397776 2.983 900581.29 253
2017-06-12 13.3687 13.4898 13.3255 13.3341 24096 -0.10377 -0.772 374028.15 122
2017-06-09 13.3947 13.4725 13.2996 13.4379 31151 0.043237 0.323 481874.93 152
2017-06-08 13.3774 13.5071 13.3255 13.3947 68204 0.008648 0.065 1061232.66 140
2017-06-07 13.3687 13.4552 13.3601 13.386 20083 -0.008648 -0.065 311162.74 134
2017-06-06 13.3601 13.4898 13.3255 13.3947 28265 -0.043237 -0.322 437821.51 148
2017-06-05 13.3255 13.4379 13.3169 13.4379 58580 0.121063 0.909 907188.9 187
2017-06-02 13.3255 13.4206 13.2563 13.3169 33587 -0.043234 -0.324 517217.47 211
2017-06-01 13.3687 13.4812 13.2477 13.3601 36401 -0.077829 -0.579 561135.62 244
2017-05-31 13.533 13.533 13.3341 13.4379 100546 -0.043235 -0.321 1562224.02 311
2017-05-30 13.3601 13.5849 13.3601 13.4812 52114 0.09512 0.711 811819.03 273
2017-05-29 13.3169 13.386 13.265 13.386 71375 0.198894 1.508 1098629.12 351
2017-05-26 13.1786 13.2645 13.0153 13.1871 56509 0.085908 0.656 864521.77 386
2017-05-25 13.1012 13.2215 13.084 13.1012 30874 0.094503 0.727 472458.26 182
2017-05-24 13.1786 13.1786 12.9294 13.0067 33377 -0.103094 -0.786 507633.42 229
2017-05-23 12.6803 13.1442 12.6803 13.1098 114850 0.515458 4.093 1732113.46 251
2017-05-19 12.6115 12.6717 12.5514 12.5944 90684 0.103093 0.825 1333764.52 362
2017-05-18 12.6803 12.706 12.4913 12.4913 100180 -0.309276 -2.416 1470202.27 547
2017-05-17 13.1786 13.1786 12.8005 12.8005 121242 -0.369412 -2.805 1825104.38 395
2017-05-16 12.9294 13.17 12.8091 13.17 183443 0.300685 2.336 2762754.77 445
2017-05-15 13.316 13.316 12.8263 12.8693 108280 -0.44673 -3.355 1643074.06 397
2017-05-12 13.7456 13.7627 13.0583 13.316 116310 -0.163229 -1.211 1801898.32 449
2017-05-11 13.316 13.5222 13.2731 13.4792 179672 0.283502 2.148 2804182.87 546
2017-05-10 13.0583 13.2731 12.9724 13.1957 209878 0.26632 2.06 3199706.95 466
2017-05-09 12.7146 13.0239 12.4569 12.9294 601001 0.395185 3.153 8817354.44 634
2017-05-08 12.1562 12.706 12.1133 12.5342 472709 0.541229 4.513 6880817.78 1435
2017-05-05 12.2765 12.4225 11.7696 11.993 656876 -0.747413 -5.866 9183827.82 1911
2017-05-04 14.5102 14.5102 12.2164 12.7404 479055 -1.9072 -13.021 7295807.06 1574
2017-05-03 14.6734 14.8624 14.6047 14.6476 38564 -0.085914 -0.583 658913.73 226
2017-05-02 14.8108 14.9483 14.6906 14.7335 50140 0 0 864700.62 222
2017-05-01 14.7507 14.9569 14.6992 14.7335 25612 -0.01718 -0.116 441507.34 143
2017-04-28 15.0342 15.0342 14.5445 14.7507 48419 -0.128866 -0.866 830287.88 252
2017-04-27 15.1287 15.1287 14.871 14.8796 53852 -0.300684 -1.981 938286.8 210
2017-04-26 15.4294 15.4294 15.1717 15.1802 39040 -0.111676 -0.73 692967.04 205
2017-04-25 15.2919 15.3859 15.2065 15.2919 57182 0 0 1028387.49 160
2017-04-24 15.2663 15.3261 15.1723 15.2919 31885 0.230662 1.531 569161.3 192
2017-04-21 15.2663 15.2663 15.0613 15.0613 39335 -0.093975 -0.62 696719.54 220
2017-04-20 15.104 15.2919 15.104 15.1552 27329 -0.008541 -0.056 487180.72 185
2017-04-19 15.1467 15.2535 15.1211 15.1638 26198 0.017087 0.113 465392.23 157
2017-04-18 15.0783 15.3346 15.0783 15.1467 49158 0 0 874328.16 188
2017-04-17 15.1467 15.2407 15.0869 15.1467 74941 0.102515 0.681 1330170.53 167
2017-04-13 15.0613 15.1809 15.0356 15.0442 34913 -0.017086 -0.113 617375.16 210
2017-04-12 15.3603 15.3603 15.01 15.0613 64880 -0.119602 -0.788 1149256.26 391
2017-04-11 15.2065 15.3774 15.1211 15.1809 31790 -0.042713 -0.281 567983.73 200
2017-04-10 15.2919 15.3517 15.2236 15.2236 24763 0.051258 0.338 443271.53 180
2017-04-07 15.309 15.3859 15.1296 15.1723 31879 -0.008545 -0.056 569975.48 232
2017-04-06 15.198 15.3688 15.1638 15.1809 62234 -0.02563 -0.169 1108977.27 267
2017-04-05 15.4799 15.5397 15.2065 15.2065 123173 -0.153774 -1.001 2213627.01 377
2017-04-04 15.6507 15.796 15.309 15.3603 87674 -0.187945 -1.209 1586748.51 489
2017-04-03 15.5568 15.6422 15.3859 15.5482 36724 0.102515 0.664 665889.67 170
2017-03-31 15.9583 16.0266 15.3688 15.4457 71176 -0.375887 -2.376 1294868.44 259
2017-03-30 15.907 16.1291 15.8045 15.8216 22575 -0.187948 -1.174 420015.11 133
2017-03-29 15.7191 16.0095 15.7191 16.0095 154048 0.36735 2.348 2850678.11 1413
2017-03-28 15.6337 15.7951 15.5572 15.6422 36824 0.076468 0.491 680108.86 147
2017-03-27 15.0814 15.5912 14.886 15.5657 52631 0.416333 2.748 953019.28 243
2017-03-24 15.4553 15.4553 15.1239 15.1494 38720 -0.212413 -1.383 695196.99 231
2017-03-23 15.2768 15.5487 15.2768 15.3618 40492 0.11895 0.78 733409.16 200
2017-03-22 15.3618 15.3703 15.1749 15.2428 38332 -0.186924 -1.211 689294.61 140
2017-03-21 15.5997 15.6422 15.3533 15.4298 29689 -0.084963 -0.548 541489.79 157
2017-03-20 15.3958 15.6167 15.3023 15.5147 25842 0.050977 0.33 467913.19 132
2017-03-17 15.7526 15.8206 15.3788 15.4638 38794 -0.356854 -2.256 711625.38 183
2017-03-16 15.6252 15.8206 15.5827 15.8206 61897 0.203916 1.306 1142475.24 146
2017-03-15 15.4553 15.7102 15.3873 15.6167 25723 0.229407 1.491 472653.84 135
2017-03-14 15.3788 15.4638 15.1239 15.3873 284983 0.067974 0.444 5154283.47 713
2017-03-13 14.9455 15.3873 14.9115 15.3193 151704 0.399337 2.677 2704872.33 324
2017-03-10 14.852 14.954 14.852 14.92 22519 0.067973 0.458 395555.33 109
2017-03-09 14.954 14.954 14.8265 14.852 42880 -0.067973 -0.456 752707.65 176
2017-03-08 14.852 14.92 14.6226 14.92 41607 0 0 726552.49 185
2017-03-07 15.2428 15.2683 14.92 14.92 46967 -0.288883 -1.899 835040.25 198
2017-03-06 15.4553 15.4553 15.0899 15.2089 58624 -0.237903 -1.54 1052730.22 238
2017-03-03 15.4807 15.4807 15.3873 15.4468 39791 0 0 723017.34 199
2017-03-02 15.8801 15.9566 15.4043 15.4468 52450 -0.254898 -1.623 965720.2 305
2017-03-01 15.3788 15.982 15.3703 15.7017 64046 0.356856 2.326 1182614.5 285
2017-02-28 16.135 16.2794 15.3448 15.3448 126665 -0.858154 -5.296 2342861.63 476
2017-02-27 16.1435 16.2794 15.9735 16.203 41787 0.101959 0.633 794598.12 196
2017-02-24 15.8206 16.135 15.8121 16.101 61000 0.30587 1.936 1148710.87 265
2017-02-23 15.6346 15.8374 15.6092 15.7951 72975 0.177473 1.136 1353690.27 267
2017-02-22 15.6346 15.7529 15.5247 15.6177 96166 0.084512 0.544 1777630.04 338
2017-02-21 15.8458 15.8458 15.4909 15.5331 49322 -0.185924 -1.183 912504.73 267
2017-02-17 15.6346 15.7613 15.4655 15.7191 24616 0.245081 1.584 456195.09 130
2017-02-16 15.6261 15.6261 15.4064 15.474 74903 0.261987 1.722 1374086.73 316
2017-02-15 15.212 15.6008 15.1275 15.212 105592 0.00845 0.056 1912288.79 506
2017-02-14 15.043 15.4402 14.9585 15.2035 145154 0.295788 1.984 2586865.19 584
2017-02-13 15.6346 15.6346 14.874 14.9078 167866 -0.67609 -4.338 2997763.65 425
2017-02-10 15.5923 15.6346 15.5331 15.5839 41321 -0.008452 -0.054 762247.62 186
2017-02-09 15.1444 15.7022 15.1444 15.5923 164897 0.422557 2.786 2986762.8 356
2017-02-08 15.2796 15.2881 15.1275 15.1697 152850 -0.194378 -1.265 2752450.36 293
2017-02-07 15.7698 15.9557 15.1106 15.3641 71428 -0.380298 -2.415 1309281.03 310
2017-02-06 15.8036 15.9388 15.7191 15.7444 21860 -0.169022 -1.062 408184.59 131
2017-02-03 16.0487 16.0571 15.736 15.9134 26857 0.016902 0.106 506234.75 151
2017-02-02 16.0571 16.0571 15.8036 15.8965 21504 -0.109863 -0.686 405504.85 155
2017-02-01 15.8712 16.167 15.8036 16.0064 38660 0.135218 0.852 733254.9 123
2017-01-31 16.0149 16.4797 15.7275 15.8712 64716 -0.101412 -0.635 1229259.19 352
2017-01-30 16.3952 16.3952 15.9726 15.9726 58762 -0.422557 -2.577 1122933.41 262
2017-01-27 16.6909 16.6909 16.3867 16.3952 36807 -0.101411 -0.615 717726.92 222
2017-01-26 16.8161 16.8161 16.4209 16.4966 41994 -0.184977 -1.109 828049.7 191
2017-01-25 16.4713 16.774 16.4041 16.6815 39323 0.243833 1.483 773822.33 170
2017-01-24 16.3957 16.4798 16.32 16.4377 39379 0.067264 0.411 769429.57 245
2017-01-23 16.6143 16.6143 16.2864 16.3704 26991 -0.319507 -1.914 529561.33 152
2017-01-20 16.8077 16.8161 16.5638 16.69 15653 0 0 311279.75 95
2017-01-19 16.7656 16.9254 16.69 16.69 17574 -0.075672 -0.451 350247.01 112
2017-01-18 17.3962 17.3962 16.6984 16.7656 102045 -0.470848 -2.732 2047196.15 375
2017-01-17 17.4803 17.5644 17.2197 17.2365 80883 -0.09249 -0.534 1676706.75 187
2017-01-16 17.0767 17.3794 17.0263 17.329 70441 0.311098 1.828 1437062.8 113
2017-01-13 16.9842 17.0767 16.9842 17.0179 66991 0.033633 0.198 1356825.45 156
2017-01-12 16.6563 17.0179 16.6479 16.9842 239407 0.344729 2.072 4780099.56 245
2017-01-11 16.6143 16.8833 16.6059 16.6395 97309 0.184977 1.124 1928833.25 151
2017-01-10 16.2443 16.7488 16.2275 16.4545 179903 0.159753 0.98 3490203.95 178
2017-01-09 16.2948 16.3284 16.2191 16.2948 38116 0.025223 0.155 738727.78 172
2017-01-06 16.6395 16.6395 16.0425 16.2696 61595 -0.42881 -2.568 1201012.52 330
2017-01-05 16.8833 16.9002 16.6984 16.6984 32243 -0.201792 -1.194 645666.25 216
2017-01-04 17.0431 17.0431 16.6647 16.9002 98100 0.193385 1.158 1964972.48 438
2017-01-03 15.8912 16.9422 15.8323 16.7068 153487 1.1855 7.638 2985623.23 783
2016-12-30 15.2606 15.723 15.2606 15.5212 136120 0.403584 2.67 2507747.6 566
2016-12-29 15.2101 15.3867 15.0504 15.1177 15178 -0.067264 -0.443 273752.16 91
2016-12-28 15.3867 15.3867 15.1429 15.1849 12680 -0.075679 -0.496 230298.03 62
2016-12-23 15.1937 15.2606 15.1937 15.2606 10955 0.058534 0.385 199499.04 57
2016-12-22 15.2188 15.2522 15.1686 15.2021 10651 -0.016727 -0.11 193686.68 69
2016-12-21 15.2188 15.2857 15.1603 15.2188 17156 0 0 312349.74 99
2016-12-20 15.2021 15.3191 15.0766 15.2188 40723 0.041814 0.276 741089.1 201
2016-12-19 15.2773 15.3693 15.0515 15.177 25050 0.066896 0.443 454379.99 173
2016-12-16 15.3024 15.3526 15.0599 15.1101 71228 -0.100346 -0.66 1293449.44 417
2016-12-15 15.4696 15.4947 15.1853 15.2104 66002 -0.13379 -0.872 1207524.52 236
2016-12-14 15.5533 15.5784 15.3442 15.3442 108578 -0.091984 -0.596 1996804.17 143
2016-12-13 15.3777 15.5449 15.3777 15.4362 32309 0.058534 0.381 596645.32 143
2016-12-12 15.8459 15.871 15.2773 15.3777 90083 -0.250856 -1.605 1695584.52 258
2016-12-09 15.7205 15.7205 15.57 15.6285 31292 0.050169 0.322 584523.82 208
2016-12-08 15.754 15.754 15.5198 15.5784 22334 -0.200686 -1.272 417113.05 105
2016-12-07 15.2606 15.8041 15.2606 15.779 46433 0.535166 3.511 867034.76 275
2016-12-06 15.2439 15.2857 15.177 15.2439 12995 0 0 236570.55 103
2016-12-05 15.2606 15.294 15.0934 15.2439 18259 0 0 332669.71 99
2016-12-02 15.1352 15.2731 15.1184 15.2439 32148 0.091981 0.607 584650.53 71
2016-12-01 15.0934 15.2439 15.0934 15.1519 15984 -0.008363 -0.055 290605.64 122
2016-11-30 15.2188 15.3275 15.0934 15.1603 82696 -0.050171 -0.33 1504244.33 368
2016-11-29 15.1268 15.2104 15.0181 15.2104 31504 0.075258 0.497 568809.66 148
2016-11-28 15.2439 15.2439 15.0683 15.1352 37805 -0.016729 -0.11 687006.08 116
2016-11-25 15.0937 15.1685 15.0272 15.1519 16108 0.08316 0.552 293095.91 105
2016-11-24 15.1186 15.1353 15.0604 15.0687 25787 -0.058213 -0.385 468594.28 122
2016-11-23 15.1186 15.1269 14.5615 15.1269 50513 0.199586 1.337 906183.57 296
2016-11-22 14.9024 15.2101 14.9024 14.9274 51653 -0.033265 -0.222 933845.92 288
2016-11-21 15.0604 15.102 14.9606 14.9606 35760 -0.091474 -0.608 646662.47 166
2016-11-18 15.1852 15.1852 15.0438 15.0521 45110 -0.058215 -0.385 820369.33 135
2016-11-17 14.9689 15.1519 14.9024 15.1103 38415 0.207901 1.395 694086.89 195
2016-11-16 14.9689 14.9773 14.786 14.9024 62101 -0.066527 -0.444 1112793.75 232
2016-11-15 15.1768 15.1768 14.8608 14.9689 37339 0.024946 0.167 670520.32 202
2016-11-14 14.8858 14.9606 14.7361 14.944 27471 0.232855 1.583 491921.54 145
2016-11-11 14.944 14.944 14.5531 14.7111 48863 -0.116429 -0.785 865469.78 191
2016-11-10 15.0771 15.0771 14.7694 14.8276 22862 -0.133057 -0.889 410077.99 137
2016-11-09 14.8109 15.3016 14.8109 14.9606 40856 -0.066529 -0.443 740859.67 200
2016-11-08 15.3265 15.3265 14.8775 15.0272 34914 -0.216216 -1.418 630316.79 191
2016-11-07 14.8775 15.26 14.8691 15.2434 54467 0.449067 3.035 989843.65 138
2016-11-04 14.9773 15.0272 14.6363 14.7943 132692 -0.332643 -2.199 2368859.8 309
2016-11-03 15.1103 15.2517 14.9689 15.1269 21915 -0.108111 -0.71 398200.09 115
2016-11-02 14.9689 15.2933 14.6446 15.2351 408493 0.249484 1.665 7353835.03 340
2016-11-01 14.2039 15.1436 14.1373 14.9856 357990 0.864872 6.125 6280219.95 514
2016-10-31 14.0126 14.2787 14.0126 14.1207 117354 0.158006 1.132 2000099.5 460
2016-10-28 14.154 14.154 13.9377 13.9627 27646 -0.108109 -0.768 466899.34 140
2016-10-27 14.2122 14.2122 14.0209 14.0708 14334 -0.141374 -0.995 243004.38 80
2016-10-26 14.2122 14.3785 14.2039 14.2122 144975 -0.008318 -0.058 2486615.17 469
2016-10-25 14.2039 14.2205 14.1207 14.2205 72404 0.041579 0.293 1235598.8 324
2016-10-24 14.1373 14.2039 14.0292 14.1789 42166 0.041582 0.294 716916 221
2016-10-21 14.2454 14.2621 14.0209 14.1373 55290 -0.074843 -0.527 941290.77 331
2016-10-20 14.2371 14.2454 14.1789 14.2122 23480 -0.058211 -0.408 401697.44 157
2016-10-19 14.2205 14.2704 14.2039 14.2704 74371 0.091472 0.645 1272350.81 215
2016-10-18 14.3203 14.3369 14.1373 14.1789 101114 -0.116421 -0.814 1732794.05 497
2016-10-17 14.0459 14.3286 13.9793 14.2953 86514 0.374223 2.688 1480966.36 555
2016-10-14 13.8213 13.9294 13.7797 13.9211 22608 0.116423 0.843 377150.97 196
2016-10-13 13.8879 13.9045 13.7465 13.8047 34556 0.008317 0.06 573762.62 269
2016-10-12 13.9045 13.9793 13.6799 13.7964 97475 -0.099792 -0.718 1623847.15 407
2016-10-11 14.3619 14.3619 13.8546 13.8962 131425 -0.374222 -2.622 2212922.31 480
2016-10-07 14.3868 14.5448 14.2538 14.2704 66389 -0.06653 -0.464 1144533.43 252
2016-10-06 14.2621 14.5032 14.2371 14.3369 71972 0.099791 0.701 1239741.96 384
2016-10-05 13.9294 14.3951 13.9294 14.2371 60502 0.382542 2.761 1029524.56 402
2016-10-04 14.0292 14.0292 13.8463 13.8546 72464 -0.099791 -0.715 1211819.55 398
2016-10-03 13.9294 14.0459 13.9128 13.9544 103914 0.066524 0.479 1748818.87 390
2016-09-30 13.6799 13.9377 13.6799 13.8879 137986 0.274432 2.016 2290634.04 285
2016-09-29 13.6799 13.6799 13.5718 13.6134 74456 -0.066527 -0.486 1217829.26 227
2016-09-28 13.6799 13.6799 13.655 13.6799 21171 0.077589 0.57 348136.86 77
2016-09-27 13.5941 13.6106 13.5693 13.6024 16807 0.024821 0.183 276005.26 85
2016-09-26 13.5693 13.6106 13.561 13.5775 12829 0.033096 0.244 210756.47 81
2016-09-23 13.6106 13.6106 13.5279 13.5444 25504 -0.06619 -0.486 417985.67 86
2016-09-22 13.561 13.6106 13.4948 13.6106 59436 0.08274 0.612 974608.32 160
2016-09-21 13.561 13.561 13.5196 13.5279 10443 0.008273 0.061 170912.27 61
2016-09-20 13.5693 13.5693 13.5196 13.5196 42600 -0.041371 -0.305 697869.89 92
2016-09-19 13.5693 13.5693 13.5196 13.561 29359 0.024823 0.183 480860.57 88
2016-09-16 13.6106 13.6106 13.5279 13.5362 55526 -0.057918 -0.426 909439.09 220
2016-09-15 13.6106 13.6148 13.5693 13.5941 12937 0 0 212666.26 72
2016-09-14 13.6437 13.6437 13.5527 13.5941 143070 0.057918 0.428 2353282.01 125
2016-09-13 13.6106 13.6106 13.5196 13.5362 28876 -0.082738 -0.608 473264.44 151
2016-09-12 13.5279 13.7016 13.4865 13.6189 46473 0.016546 0.122 764218.04 185
2016-09-09 13.6437 13.6768 13.5775 13.6024 27383 -0.024823 -0.182 450611.47 135
2016-09-08 13.6106 13.652 13.5279 13.6272 63394 0.024823 0.182 1044428.17 138
2016-09-07 13.4782 13.6189 13.4782 13.6024 68634 0.12411 0.921 1124841.15 195
2016-09-06 13.4038 13.4865 13.3293 13.4782 62111 0.074464 0.556 1006853.46 268
2016-09-02 13.4534 13.47 13.3955 13.4038 66475 -0.049643 -0.369 1078913.13 290
2016-09-01 13.4617 13.5113 13.3376 13.4534 68735 -0.024821 -0.184 1114539.56 291
2016-08-31 13.5693 13.6272 13.4452 13.4782 158963 -0.091013 -0.671 2599397.94 555
2016-08-30 13.6106 13.7347 13.5279 13.5693 163084 0.091013 0.675 2681766.06 251
2016-08-29 13.4369 13.4782 13.2962 13.4782 26773 -0.005552 -0.041 434564.44 151
2016-08-26 13.171 13.4838 13.171 13.4838 71095 0.21403 1.613 1150699.15 246
2016-08-25 13.2615 13.3109 13.2204 13.2698 23798 -0.032927 -0.248 383744.12 91
2016-08-24 13.2862 13.4097 13.2615 13.3027 27446 -0.074086 -0.554 444063.81 134
2016-08-23 13.278 13.4344 13.2451 13.3768 77616 0.098783 0.744 1260820.86 261
2016-08-22 13.2945 13.2945 13.171 13.278 140016 0.016461 0.124 2252174.99 216
2016-08-19 13.3274 13.3603 13.2533 13.2615 210274 -0.074086 -0.556 3386718.28 191
2016-08-18 13.3521 13.4015 13.2698 13.3356 49746 -0.008231 -0.062 806345.28 189
2016-08-17 13.4756 13.4838 13.2615 13.3439 28757 -0.197568 -1.459 467471.76 181
2016-08-16 13.5579 13.5826 13.4509 13.5414 94190 0 0 1552196.5 196
2016-08-15 13.5579 13.6567 13.385 13.5414 206632 0.12348 0.92 3405239.8 484
2016-08-12 13.8542 13.8542 13.2533 13.4179 264038 -0.164637 -1.212 4272663.17 444
2016-08-11 13.3686 13.5826 13.3439 13.5826 78099 0.21403 1.601 1273441.62 269
2016-08-10 13.3603 13.3768 13.3356 13.3686 101929 0.008233 0.062 1655166.25 212
2016-08-09 13.4015 13.492 13.2698 13.3603 41264 0.016462 0.123 670474.11 195
2016-08-08 13.3439 13.5003 13.3274 13.3439 53304 -0.024695 -0.185 866358.4 177
2016-08-05 13.3603 13.3686 13.1628 13.3686 150149 0.098781 0.744 2408679.41 260
2016-08-04 13.3603 13.3603 13.2533 13.2698 21926 -0.024694 -0.186 354155.49 138
2016-08-03 13.3356 13.385 13.2533 13.2945 32657 -0.041161 -0.309 527363.29 134
2016-08-02 13.6155 13.6155 13.2698 13.3356 27123 -0.255188 -1.878 441293.46 158
2016-07-29 13.3356 13.5908 13.1792 13.5908 116359 0.30458 2.292 1884847.07 661
2016-07-28 13.1957 13.2945 13.1628 13.2862 51449 0.074085 0.561 827361.44 124
2016-07-27 13.2121 13.4591 13.1792 13.2121 124824 -0.16192 -1.211 2004527.84 403
2016-07-26 13.5133 13.5133 13.1857 13.3741 59536 0.02457 0.184 965197.88 199
2016-07-25 13.3086 13.4805 13.2676 13.3495 28681 0.081895 0.617 467353.29 174
2016-07-22 13.1202 13.2922 13.0465 13.2676 126930 0.114663 0.872 2049074.89 150
2016-07-21 13.2922 13.2922 13.1038 13.1529 32969 -0.032762 -0.248 530667.68 113
2016-07-20 13.3741 13.3741 13.1038 13.1857 60038 -0.155605 -1.166 966531.93 170
2016-07-19 13.4723 13.4723 13.3413 13.3413 103617 -0.147419 -1.093 1696604.66 127
2016-07-18 13.5133 13.5133 13.3495 13.4887 153572 0.032756 0.243 2524000.99 357
2016-07-15 13.4396 13.5133 13.4232 13.456 75895 -0.057326 -0.424 1248202.95 245
2016-07-14 13.8327 13.8327 13.4068 13.5133 111214 -0.081897 -0.602 1840557.6 479
2016-07-13 13.3004 13.6689 13.071 13.5952 502111 0.458632 3.491 8107029.45 744
2016-07-12 13.1611 13.2266 13.0874 13.1366 110681 0.07371 0.564 1781028.05 304
2016-07-11 13.2266 13.2266 12.9973 13.0629 76075 -0.090089 -0.685 1217684.17 251
2016-07-08 13.3495 13.3495 13.0301 13.1529 77741 -0.147418 -1.108 1250703.94 259
2016-07-07 13.4969 13.4969 13.1448 13.3004 29386 0.032755 0.247 477755.75 160
2016-07-06 13.1038 13.3004 12.9973 13.2676 259335 0.163801 1.25 4151177.52 216
2016-07-05 13.2348 13.2758 12.9154 13.1038 40996 -0.073709 -0.559 651688.25 154
2016-07-04 13.1448 13.3004 13.1448 13.1775 15175 0.073709 0.563 244664.88 95
2016-06-30 13.3577 13.3577 12.981 13.1038 147966 0.081901 0.629 2371538.24 781
2016-06-29 12.7189 13.2512 12.7189 13.0219 202686 0.262075 2.054 3219958.16 957
2016-06-28 12.6861 12.7598 12.5223 12.7598 49285 0.109175 0.863 764826.42 184
2016-06-27 12.6914 12.6914 12.4633 12.6507 76365 -0.032587 -0.257 1182889.68 265
2016-06-24 12.7647 12.7728 12.4389 12.6832 70138 -0.122189 -0.954 1092355.16 239
2016-06-23 12.7158 12.8706 12.7158 12.8054 41963 0.1059 0.834 659582.47 129
2016-06-22 12.8706 12.8787 12.6914 12.6995 31636 -0.065167 -0.511 496845.77 146
2016-06-21 12.6669 12.9032 12.6669 12.7647 256163 0.667963 5.522 4010988.25 481
2016-06-20 12.1782 12.1782 11.9745 12.0967 104527 -0.048874 -0.402 1553317.48 341
2016-06-17 12.17 12.17 12.0234 12.1456 80710 0.12219 1.016 1199054.4 149
2016-06-16 11.9745 12.1782 11.9582 12.0234 65843 0.040728 0.34 979334 303
2016-06-15 12.1293 12.1293 11.9501 11.9827 35101 0.048877 0.41 517130.01 171
2016-06-14 12.2841 12.3411 11.8605 11.9338 60328 -0.42359 -3.428 897569.51 288
2016-06-13 12.1375 12.3574 11.9827 12.3574 68129 0.236232 1.949 1016198.04 256
2016-06-10 11.9745 12.1538 11.8279 12.1212 69502 0.179211 1.501 1023602.62 304
2016-06-09 11.9094 11.9745 11.8524 11.942 31814 0.016293 0.137 464733.78 113
2016-06-08 11.8849 11.9745 11.8116 11.9257 45221 0.016291 0.137 660939.74 232
2016-06-07 11.9257 12.0071 11.8198 11.9094 167577 0.065169 0.55 2447871.8 334
2016-06-06 11.9338 12.0071 11.8361 11.8442 46984 -0.089606 -0.751 687234.15 198
2016-06-03 11.9827 12.056 11.9012 11.9338 32697 -0.008147 -0.068 481121.37 177
2016-06-02 12.0886 12.0886 11.7953 11.942 60834 -0.130337 -1.08 892823.18 327
2016-06-01 12.0967 12.0967 11.8361 12.0723 75801 0.236235 1.996 1117408.43 414
2016-05-31 12.2189 12.6262 11.7302 11.8361 319382 -0.317691 -2.614 4681540.44 881
2016-05-30 11.608 12.1619 11.5998 12.1538 72945 0.553925 4.775 1069508.93 361
2016-05-27 11.4369 11.5998 11.3962 11.5998 124089 0.251135 2.213 1751264.95 397
2016-05-26 11.4217 11.4298 11.3162 11.3487 159039 -0.073009 -0.639 2233442.54 222
2016-05-25 11.3568 11.4217 11.2838 11.4217 185937 0.056785 0.5 2603085.32 453
2016-05-24 11.4379 11.4623 11.3568 11.3649 122679 0.008112 0.071 1718903.42 445
2016-05-20 11.3974 11.4623 11.3406 11.3568 150763 -0.024335 -0.214 2114356 629
2016-05-19 11.3649 11.519 11.3568 11.3811 396932 0.032447 0.286 5571798.04 592
2016-05-18 11.1783 11.3974 11.1783 11.3487 468642 0.397491 3.63 6547146.38 1183
2016-05-17 11.008 11.008 10.9106 10.9512 119763 0.032444 0.297 1617695.98 527
2016-05-16 10.8701 10.9269 10.7484 10.9188 160099 0.008112 0.074 2135563.26 309
2016-05-13 10.9431 10.9755 10.7646 10.9106 115032 -0.073006 -0.665 1545596.3 345
2016-05-12 11.0648 11.0891 10.9431 10.9837 33201 -0.040558 -0.368 449836.02 163
2016-05-11 11.008 11.0972 10.9512 11.0242 101243 -0.016227 -0.147 1371791.31 355
2016-05-10 11.0242 11.0567 10.9918 11.0404 66043 0.048673 0.443 896816.97 183
2016-05-09 11.0323 11.0323 10.9106 10.9918 108179 -0.040563 -0.368 1465466.44 351
2016-05-06 11.0323 11.0729 10.9918 11.0323 47679 0.008117 0.074 648276.54 206
2016-05-05 11.1134 11.1134 10.935 11.0242 61972 -0.048675 -0.44 839755.43 255
2016-05-04 11.0729 11.1216 10.9674 11.0729 233047 -0.024336 -0.219 3175688.46 583
2016-05-03 11.1134 11.1459 11.0648 11.0972 50084 -0.016225 -0.146 684971.8 205
2016-05-02 11.1134 11.1783 11.081 11.1134 112279 0 0 1540268.22 491
2016-04-29 11.154 11.1702 11.081 11.1134 50613 -0.040557 -0.364 693826.22 254
2016-04-28 11.2189 11.2189 11.1216 11.154 37384 -0.032449 -0.29 514245.79 199
2016-04-27 11.2513 11.2513 11.154 11.1865 111732 0.006727 0.06 1542587.89 472
2016-04-26 11.1393 11.2201 11.0262 11.1797 185956 0.096935 0.875 2566375.06 567
2016-04-25 11.1555 11.1878 11.0182 11.0828 142127 -0.072701 -0.652 1957654.19 549
2016-04-22 11.1636 11.2686 10.9132 11.1555 377299 0.121165 1.098 5192429.74 1077
2016-04-21 10.9374 11.107 10.8728 11.0343 139280 0.096937 0.886 1897489.11 621
2016-04-20 11.1636 11.1636 10.8647 10.9374 206751 -0.185791 -1.67 2802652.24 991
2016-04-19 11.0666 11.1555 10.8647 11.1232 135990 0.072701 0.658 1860504.56 525
2016-04-18 11.0182 11.0666 10.9212 11.0505 33247 0.024234 0.22 453433.95 205
2016-04-15 11.0262 11.0424 10.9051 11.0262 45109 -0.040389 -0.365 613511.38 259
2016-04-14 10.7274 11.0666 10.6627 11.0666 199185 0.315035 2.93 2678257.25 360
2016-04-13 10.7597 10.7839 10.6385 10.7516 74692 0.024232 0.226 991678.05 345
2016-04-12 10.7031 10.7516 10.5739 10.7274 73729 0.024234 0.226 975932.93 370
2016-04-11 10.7274 10.7678 10.582 10.7031 44594 0 0 589230.11 169
2016-04-08 10.5012 10.7435 10.485 10.7031 150950 0.218103 2.08 1990245.78 408
2016-04-07 10.7354 10.7354 10.4043 10.485 312708 -0.250414 -2.333 4093986.13 697
2016-04-06 10.7839 10.7839 10.6143 10.7354 695976 -0.03231 -0.3 9236697.13 2105
2016-04-05 10.7193 10.8081 10.6304 10.7678 772762 -0.064624 -0.597 10252272.34 2901
2016-04-04 10.7839 10.8728 10.6264 10.8324 622228 0.129245 1.208 8249946.51 1504
2016-04-01 10.5981 10.9051 10.0731 10.7031 745646 -0.105009 -0.972 9734884.86 1400
2016-03-31 10.9051 11.107 10.7031 10.8081 801426 2.4153 28.778 10767052.01 1605
2016-03-30 8.5383 8.5383 8.1586 8.3929 72705 0.096936 1.168 739744.5 246
2016-03-29 8.5302 8.5302 8.1586 8.2959 119143 -0.181754 -2.144 1222782.53 402
2016-03-28 8.1043 8.5015 7.7706 8.4777 163586 0.198634 2.399 1667437.74 494
2016-03-24 7.6911 8.287 7.4368 8.2791 108217 0.659466 8.655 1079002.18 402
2016-03-23 7.4845 7.6752 7.2779 7.6196 119357 0.309869 4.239 1124264.68 740
2016-03-22 7.421 7.4686 7.2938 7.3097 132880 -0.103293 -1.393 1229424.42 466
2016-03-21 7.5799 7.5878 7.3733 7.413 43334 -0.023833 -0.32 407657.47 207
2016-03-18 7.4925 7.4925 7.3892 7.4368 37714 0.023833 0.322 352687.68 217
2016-03-17 7.3892 7.421 7.3097 7.413 57176 0.111235 1.523 531827.25 226
2016-03-16 7.3653 7.3653 7.2303 7.3018 19628 0.031784 0.437 179933.6 96
2016-03-15 7.5084 7.5084 7.1349 7.27 78213 -0.1748 -2.348 714181.33 307
2016-03-14 7.4845 7.4845 7.2541 7.4448 54764 0.2622 3.65 507456.66 266
2016-03-11 7.4368 7.5401 7.0475 7.1826 73223 -0.190692 -2.586 671216.31 355
2016-03-10 7.5322 7.6116 7.3494 7.3733 70236 0.023838 0.324 656893.24 343
2016-03-09 6.9681 7.4368 6.8489 7.3494 340102 0.429049 6.2 3038722.73 623
2016-03-08 7.0316 7.0316 6.8886 6.9204 58565 -0.055617 -0.797 512176.03 275
2016-03-07 6.9919 7.0157 6.8966 6.976 95541 0.095344 1.386 835553.89 374
2016-03-04 6.9045 6.976 6.8012 6.8807 88426 0.079453 1.168 764752 459
2016-03-03 6.7615 6.9125 6.7138 6.8012 310436 0.04767 0.706 2641384.14 795
2016-03-02 7.0157 7.0316 6.6979 6.7535 114323 -0.190685 -2.746 984216.77 809
2016-03-01 6.8966 7.0157 6.8409 6.9442 75651 0.111235 1.628 659430.68 260
2016-02-29 6.8648 6.9045 6.8092 6.833 76279 0.03178 0.467 659465.1 292
2016-02-26 6.6661 6.8409 6.6423 6.8012 66843 0.103288 1.542 570608.65 240
2016-02-25 6.5629 6.8251 6.5629 6.6979 118266 0.143016 2.182 994708.31 160
2016-02-24 6.5152 6.7059 6.4675 6.5549 93039 -0.015889 -0.242 766810.98 246
2016-02-23 6.6423 6.7456 6.4993 6.5708 27660 -0.13507 -2.014 230140.3 158
2016-02-22 6.5549 6.8648 6.5549 6.7059 52790 0.174796 2.676 445720.9 249
2016-02-19 6.7615 6.7615 6.5072 6.5311 128585 -0.103288 -1.557 1065703.26 321
2016-02-18 6.8568 6.8568 6.5549 6.6344 151025 -0.007949 -0.12 1268565.07 589
2016-02-17 6.4834 6.7377 6.4755 6.6423 56141 0.214526 3.337 469625.11 297
2016-02-16 6.4755 6.4755 6.396 6.4278 40016 0.007945 0.124 323660.92 215
2016-02-12 6.4755 6.4755 6.3166 6.4198 27913 0.182746 2.93 224140.91 177
2016-02-11 6.2848 6.3086 6.0305 6.2371 100328 -0.007945 -0.127 780590.31 264
2016-02-10 6.396 6.4516 6.1974 6.245 66111 -0.055617 -0.883 526899.5 201
2016-02-09 6.2927 6.396 6.1735 6.3007 119002 -0.05562 -0.875 940259.93 232
2016-02-08 6.5629 6.5629 6.2927 6.3563 40339 -0.119179 -1.84 323036.06 115
2016-02-05 6.5629 6.7059 6.4675 6.4755 48018 -0.127126 -1.925 393497.82 197
2016-02-04 6.5549 6.8012 6.5549 6.6026 72794 -0.007946 -0.12 608494.62 386
2016-02-03 6.7535 6.7535 6.4675 6.6105 131000 -0.143018 -2.118 1078211.34 369
2016-02-02 6.9919 6.9919 6.7377 6.7535 45046 -0.230415 -3.299 386819.7 247
2016-02-01 7.0237 7.0396 6.9442 6.984 36114 -0.039725 -0.566 318266.66 183
2016-01-29 7.127 7.127 6.9601 7.0237 216864 0.007945 0.113 1913365.24 1115
2016-01-28 6.9283 7.1031 6.9283 7.0157 62819 0.015891 0.227 557529.26 433
2016-01-27 7.0634 7.1508 6.9283 6.9999 48348 -0.039728 -0.564 429852.8 305
2016-01-26 6.9601 7.1349 6.9601 7.0396 225770 0.143018 2.074 2007305.42 975
2016-01-25 6.7853 7.0396 6.6105 6.8966 140236 0.079455 1.166 1217913.9 669
2016-01-22 6.8171 6.9442 6.7615 6.8171 108711 0.16685 2.509 933030.1 455
2016-01-21 6.3722 6.7059 6.3563 6.6503 75826 0.293978 4.625 630093.46 460
2016-01-20 6.1974 6.3801 6.0623 6.3563 98107 0.087399 1.394 769209.63 400
2016-01-19 6.4834 6.4834 6.2292 6.2689 89327 -0.127127 -1.988 712551.32 529
2016-01-18 6.3563 6.396 6.1974 6.396 38793 0 0 306089.71 268
2016-01-15 6.3245 6.4278 6.2292 6.396 142949 -0.071504 -1.106 1139414.44 539
2016-01-14 6.4278 6.5946 6.3245 6.4675 298153 -0.015892 -0.245 2406094.94 1047
2016-01-13 6.4914 6.9045 6.4675 6.4834 121508 0.071509 1.115 1019171.41 702
2016-01-12 6.3801 6.6979 6.3563 6.4119 198452 0.031778 0.498 1602830.32 759
2016-01-11 6.4357 6.4953 6.3642 6.3801 86928 -0.039727 -0.619 702003.22 512
2016-01-08 6.5152 6.6185 6.3483 6.4198 145464 -0.055615 -0.859 1184336.06 400
2016-01-07 6.9363 6.976 6.4755 6.4755 156844 -0.572067 -8.117 1321215.21 582
2016-01-06 7.0396 7.119 6.9442 7.0475 228788 -0.023835 -0.337 2036285.02 604
2016-01-05 7.0157 7.0952 6.8807 7.0714 397089 0.039728 0.565 3524067.08 974
2016-01-04 6.9363 7.0555 6.8409 7.0316 82334 0.039724 0.568 718740.07 428
2015-12-31 7.0157 7.0475 6.9522 6.9919 70490 0 0 621521.68 398
2015-12-30 7.0634 7.0952 6.9045 6.9919 172156 -0.039724 -0.565 1519049.49 873
2015-12-29 6.9601 7.0475 6.69 7.0316 156107 0.274113 4.056 1348617.41 699
2015-12-24 6.6174 6.7964 6.6174 6.7575 51233 0.132344 1.998 442519.51 249
2015-12-23 6.5551 6.6485 6.4461 6.6252 195077 0.140133 2.161 1641744.39 1330
2015-12-22 6.376 6.5395 6.2515 6.485 211459 0.163493 2.586 1745475.31 1165
2015-12-21 6.4695 6.6563 6.2126 6.3216 219173 -0.062283 -0.976 1823101.03 975
2015-12-18 6.2437 6.4539 6.1658 6.3838 324056 0.132347 2.117 2613210.91 1204
2015-12-17 6.6252 6.6719 6.2281 6.2515 262430 -0.280263 -4.291 2170766.85 1320
2015-12-16 6.2982 6.5629 6.2671 6.5317 239492 0.326974 5.27 1984019.71 1100
2015-12-15 6.1814 6.4383 6.1736 6.2048 446077 0.046711 0.759 3601686.82 2045
2015-12-14 5.761 6.1814 5.6131 6.1581 672420 0.474894 8.356 5120477.52 2376
2015-12-11 5.7065 5.7221 5.4029 5.6832 549958 -0.031138 -0.545 3932596.1 2036
2015-12-10 5.9089 5.9245 5.4263 5.7143 467391 -0.225773 -3.801 3405012.15 1485
2015-12-09 6.594 6.7264 5.8856 5.9401 1878002 -0.903079 -13.197 15099367.83 4113
2015-12-08 7.0066 7.0611 6.8276 6.8432 158502 -0.210201 -2.98 1417171.81 818
2015-12-07 7.2402 7.3181 6.9989 7.0534 1162382 -0.186842 -2.581 10679252.15 3492
2015-12-04 7.4193 7.4193 7.2246 7.2402 1202637 -0.155704 -2.105 11311501.97 2739
2015-12-03 7.3959 7.5049 7.357 7.3959 202107 0 0 1923851.45 944
2015-12-02 7.7073 7.7073 7.3881 7.3959 168319 -0.303621 -3.943 1628307.55 931
2015-12-01 7.5205 7.7774 7.5205 7.6995 215899 0.108993 1.436 2141559.47 797
2015-11-30 7.6295 7.7073 7.575 7.5905 165570 0 0 1625148.66 932
2015-11-27 7.6295 7.6295 7.5672 7.5905 67073 0 0 654028.83 418
2015-11-26 7.6528 7.6684 7.575 7.5905 86363 -0.007787 -0.102 845286.52 416
2015-11-25 7.7852 7.8864 7.4193 7.5983 429785 -0.06228 -0.813 4167064.2 1297
2015-11-24 7.7852 7.8474 7.6217 7.6606 169788 -0.186844 -2.381 1688146.69 797
2015-11-23 7.9409 8.0343 7.8241 7.8474 53651 -0.186842 -2.326 546408.09 286
2015-11-20 8.2056 8.2289 8.0187 8.0343 41283 -0.179059 -2.18 432513.02 206
2015-11-19 8.19 8.2912 8.19 8.2133 50204 -0.031139 -0.378 531943.68 219
2015-11-18 8.19 8.3223 8.1744 8.2445 71630 -0.031142 -0.376 758066.84 330
2015-11-17 8.1511 8.3768 8.1511 8.2756 60654 0.070067 0.854 645981.67 470
2015-11-16 8.1822 8.3146 7.9097 8.2056 203116 -0.070067 -0.847 2095925.55 649
2015-11-13 8.2289 8.2756 8.1744 8.2756 35708 0.077849 0.95 378493.03 238
2015-11-12 8.2834 8.4625 8.1744 8.1978 151271 -0.093419 -1.127 1600562.14 423
2015-11-11 8.5248 8.5248 8.1822 8.2912 185497 -0.210199 -2.473 1978069.35 546
2015-11-10 8.5325 8.6805 8.3301 8.5014 300647 -0.124567 -1.444 3276655.82 1196
2015-11-09 8.6337 8.735 7.8319 8.626 443902 -0.179056 -2.034 4782755.81 1094
2015-11-06 8.7895 8.9607 8.7583 8.805 683066 0.093421 1.072 7751988.17 557
2015-11-05 8.8128 8.8128 8.5637 8.7116 255143 -0.007785 -0.089 2821972.22 387
2015-11-04 8.6805 8.7972 8.6026 8.7194 127682 0.023356 0.269 1422412.64 501
2015-11-03 8.6882 8.7583 8.5948 8.696 31303 0.007786 0.09 349301.64 239
2015-11-02 8.7972 8.7972 8.6727 8.6882 33702 -0.038924 -0.446 378175.87 202
2015-10-30 8.7505 8.7895 8.4858 8.7272 29572 0.06228 0.719 328078.91 181
2015-10-29 8.7972 8.9062 8.6415 8.6649 91863 -0.101206 -1.155 1032529.69 140
2015-10-28 8.9062 9.023 8.7038 8.7661 40093 -0.023358 -0.266 458342.43 218
2015-10-27 8.8362 8.8362 8.626 8.7895 88153 -0.062283 -0.704 983856.27 328
2015-10-26 8.9685 9.0152 8.7583 8.8517 28952 -0.085637 -0.958 328686.77 228
2015-10-23 9.132 9.1709 8.8673 8.9374 50601 -0.070064 -0.778 585537.65 252
2015-10-22 8.9685 9.1631 8.8128 9.0074 183632 0.132348 1.491 2099626.47 353
2015-10-21 9.1787 9.2021 8.8362 8.8751 32402 -0.303622 -3.308 376313.17 207
2015-10-20 9.2021 9.2799 9.132 9.1787 31138 0.007788 0.085 368409.56 171
2015-10-19 9.3111 9.3111 9.1554 9.1709 15740 -0.038927 -0.423 186229.48 125
2015-10-16 9.2254 9.2955 9.2021 9.2098 28370 -0.015571 -0.169 337056.58 217
2015-10-15 9.459 9.459 9.1242 9.2254 77006 -0.101206 -1.085 920678.04 425
2015-10-14 9.3111 9.4979 9.2643 9.3266 51831 -0.054499 -0.581 622198.11 301
2015-10-13 9.42 9.5446 9.2254 9.3811 75558 -0.093422 -0.986 913244.79 523
2015-10-09 9.3578 9.5602 9.2955 9.4745 94568 0.101208 1.08 1146622.29 547
2015-10-08 9.2488 9.4901 9.241 9.3733 150523 0.186846 2.034 1809678.36 586
2015-10-07 9.0308 9.4278 8.8751 9.1865 707009 0.202413 2.253 8115976.35 688
2015-10-06 8.7972 8.9919 8.5637 8.9841 159481 0.038927 0.435 1809244.09 686
2015-10-05 8.8673 9.0931 8.8673 8.9452 105946 0.093418 1.055 1219515.54 336
2015-10-02 8.9529 8.9529 8.7272 8.8517 59205 -0.054493 -0.612 674485.83 284
2015-10-01 8.8517 9.2254 8.8206 8.9062 70635 0.007785 0.087 819260.24 524
2015-09-30 8.7972 8.8984 8.6571 8.8984 68100 0.202413 2.328 765164.35 415
2015-09-29 8.696 8.9062 8.6649 8.696 88899 -0.147917 -1.673 1002076.91 552
2015-09-28 9.3344 9.3344 8.7505 8.8439 95140 -0.276378 -3.03 1093638.6 606
2015-09-25 9.0513 9.2507 9.0359 9.1203 57702 0.115061 1.278 687999.17 361
2015-09-24 9.1894 9.3504 8.9899 9.0053 65169 -0.214778 -2.329 781422.69 480
2015-09-23 9.2814 9.4655 9.1894 9.22 82528 -0.038351 -0.414 998269.1 262
2015-09-22 9.2737 9.3504 9.082 9.2584 114109 -0.030684 -0.33 1372275.29 709
2015-09-21 9.8107 9.8107 9.197 9.2891 226144 -0.559951 -5.685 2774671.2 1109
2015-09-18 9.6956 9.8797 9.5499 9.849 87489 0.138069 1.422 1116824.23 317
2015-09-17 9.9181 9.9411 9.6419 9.711 87258 -0.214776 -2.164 1114249.34 515
2015-09-16 9.826 9.9411 9.7647 9.9257 103516 0.030683 0.31 1332330.81 627
2015-09-15 9.9104 9.9487 9.826 9.8951 67056 -0.015341 -0.155 866479.11 497
2015-09-14 9.7877 9.9794 9.7877 9.9104 39561 0.053695 0.545 510810.59 314
2015-09-11 9.8183 10.0331 9.7953 9.8567 88761 -0.11506 -1.154 1144294.79 634
2015-09-10 10.0024 10.0178 9.78 9.9718 103696 0.076706 0.775 1342868.96 694
2015-09-09 9.9718 10.1405 9.8068 9.8951 145597 -0.00767 -0.077 1887697.12 328
2015-09-08 9.9718 10.1098 9.8951 9.9027 55413 0.038353 0.389 724581.01 299
2015-09-04 10.0485 10.1022 9.8183 9.8644 60696 -0.253131 -2.502 783398.8 394
2015-09-03 10.1098 10.3169 9.9564 10.1175 61476 0.030683 0.304 820611.36 380
2015-09-02 9.9794 10.2632 9.8874 10.0868 87259 0.107386 1.076 1147515.11 396
2015-09-01 10.1559 10.2939 9.8414 9.9794 228124 -0.337505 -3.271 3012550.61 636
2015-08-31 10.0331 10.3323 9.7723 10.3169 83419 0.421884 4.264 1109041.41 542
2015-08-28 9.8183 9.9718 9.8183 9.8951 80911 -0.00767 -0.077 1045386.24 461
2015-08-27 9.6649 10.1443 9.6649 9.9027 177868 0.329834 3.446 2302750.55 784
2015-08-26 9.4271 9.6266 9.2737 9.5729 117816 0.283811 3.055 1445442.68 707
2015-08-25 9.4962 9.8567 9.2661 9.2891 239938 -0.061363 -0.656 3007819.71 1059
2015-08-24 9.105 9.6419 8.476 9.3504 286157 -0.099718 -1.055 3472025.91 1922
2015-08-21 9.5575 9.5575 9.0896 9.4502 172509 -0.214777 -2.222 2101055.88 930
2015-08-20 10.0868 10.1175 9.6266 9.6649 274524 -0.498589 -4.906 3533265.68 1035
2015-08-19 10.0331 10.1865 9.9334 10.1635 69768 -0.084375 -0.823 914915.13 515
2015-08-18 10.1559 10.4397 10.1098 10.2479 63252 0.11506 1.136 848274.4 381
2015-08-17 10.1559 10.2863 10.0024 10.1328 92105 -0.015342 -0.151 1215110.85 617
2015-08-14 10.0791 10.3016 10.0255 10.1482 344929 0.107388 1.07 4567949.62 924
2015-08-13 9.9027 10.0868 9.826 10.0408 137692 0.168752 1.709 1781962.9 771
2015-08-12 10.0101 10.0101 9.6036 9.872 138968 -0.214776 -2.129 1777286.16 869
2015-08-11 10.363 10.5164 9.9334 10.0868 379337 -0.383527 -3.663 4991739.69 1814
2015-08-10 10.3553 10.5471 10.2863 10.4703 939914 0.30682 3.019 12750612.7 1549
2015-08-07 10.5471 10.8002 10.0331 10.1635 872109 0.460237 4.743 11709948.76 1948
2015-08-06 9.9411 9.9411 9.4041 9.7033 159364 -0.214778 -2.166 2024040.88 862
2015-08-05 10.4703 10.5164 9.7953 9.9181 460348 -0.552279 -5.275 6094479.4 1542
2015-08-04 10.6544 10.7695 10.4167 10.4703 313606 -0.145743 -1.373 4367227.48 586
2015-07-31 10.5471 10.7695 10.4013 10.6161 113742 0.084377 0.801 1568659.54 702
2015-07-30 10.6084 10.7618 10.5087 10.5317 43774 -0.12273 -1.152 603572.18 329
2015-07-29 10.3093 10.8539 10.1405 10.6544 183095 0.391201 3.812 2529188.95 869
2015-07-28 9.9257 10.3093 9.8644 10.2632 156691 0.345174 3.48 2064019.33 911
2015-07-27 10.5317 10.5394 9.8567 9.9181 100107 -0.345174 -3.363 1313476.96 598
2015-07-24 10.3706 10.3706 10.0485 10.2632 222391 -0.138071 -1.327 2944202.08 531
2015-07-23 10.6084 10.6468 10.3399 10.4013 163474 -0.207105 -1.952 2218493.06 278
2015-07-22 10.7081 10.7081 10.5394 10.6084 25676 -0.099718 -0.931 355284.66 185
2015-07-21 10.8155 10.8155 10.6391 10.7081 49135 -0.084379 -0.782 685831.25 264
2015-07-20 10.6621 10.8462 10.6084 10.7925 176548 0.138072 1.296 2476199.75 562
2015-07-17 10.7542 10.7542 10.5701 10.6544 454358 -0.046022 -0.43 6323871.64 525
2015-07-16 10.6314 10.7311 10.5471 10.7005 26624 0.02301 0.216 370492.41 240
2015-07-15 10.7848 10.7848 10.5164 10.6775 388073 -0.038353 -0.358 5399984.36 591
2015-07-14 10.5317 10.7388 10.5317 10.7158 248489 0.25313 2.419 3453797.39 803
2015-07-13 10.432 10.6851 9.9718 10.4627 480727 0.061365 0.59 6620755.81 902
2015-07-10 10.0638 10.501 10.0101 10.4013 445992 0.368185 3.67 5935012.34 873
2015-07-09 10.2095 10.4167 9.9871 10.0331 388137 -0.176421 -1.728 5097639.14 468
2015-07-08 10.3936 10.4167 10.1328 10.2095 60156 -0.184097 -1.771 805156.21 391
2015-07-07 10.3936 10.4473 10.2095 10.3936 96695 0.007674 0.074 1304870.65 639
2015-07-06 10.7158 10.7158 10.3706 10.386 215899 -0.299155 -2.8 2967361.64 434
2015-07-03 10.6928 10.8002 10.5854 10.6851 21155 -0.046021 -0.429 294432.35 141
2015-07-02 10.6775 10.7465 10.5547 10.7311 110454 0.030683 0.287 1530283.73 428
2015-06-30 10.5547 10.8079 10.5547 10.7005 121751 0.130399 1.234 1703650.32 932
2015-06-29 10.8539 10.8539 10.5547 10.5701 32790 -0.153414 -1.431 453905.99 303
2015-06-26 10.7772 10.7772 10.5471 10.7235 32619 -0.03835 -0.356 453930.61 252
2015-06-25 10.9766 10.9766 10.7005 10.7618 390193 0.03835 0.358 5463015.44 393
2015-06-24 10.6698 10.7388 10.5854 10.7235 83956 0.084376 0.793 1172285 561
2015-06-23 10.432 10.6851 10.432 10.6391 80072 0.176426 1.686 1107624.2 494
2015-06-22 10.4627 10.4857 10.3783 10.4627 84996 -0.015342 -0.146 1155861.06 264
2015-06-19 10.432 10.501 10.2632 10.478 69822 0.038357 0.367 945408.7 427
2015-06-18 10.6161 10.6161 10.2786 10.4397 80773 -0.145745 -1.377 1101007.67 507
2015-06-17 10.6544 10.8155 10.5317 10.5854 137228 -0.069035 -0.648 1920669.5 408
2015-06-16 10.7388 10.7465 10.5471 10.6544 139693 -0.069037 -0.644 1948845.57 494
2015-06-15 10.8769 10.8769 10.6391 10.7235 162138 -0.138069 -1.271 2280759.43 386
2015-06-12 10.5931 10.9843 10.5931 10.8615 354871 0.191765 1.797 4984597.25 519
2015-06-11 10.7311 10.7542 10.6468 10.6698 140232 -0.030681 -0.287 1958199.49 277
2015-06-10 10.7235 10.8539 10.6775 10.7005 225193 -0.038354 -0.357 3172893.85 557
2015-06-09 10.8539 10.8539 10.5854 10.7388 62311 -0.076706 -0.709 870873.3 490
2015-06-08 11.0073 11.0917 10.8155 10.8155 56807 -0.207103 -1.879 812607.12 439
2015-06-05 10.9383 11.1223 10.7848 11.0226 69649 0.046023 0.419 996177.46 511
2015-06-04 11.1607 11.1607 10.9459 10.9766 78790 -0.145744 -1.31 1138122.24 447
2015-06-03 10.9459 11.1914 10.9459 11.1223 78219 0.191766 1.754 1136420.1 351
2015-06-02 11.0763 11.1991 10.9229 10.9306 332560 -0.084379 -0.766 4829959.04 557
2015-06-01 11.0993 11.1684 10.9843 11.015 157457 -0.107387 -0.966 2266649.25 665
2015-05-29 11.1147 11.1837 10.9919 11.1223 92169 0 0 1333044 581
2015-05-28 10.8002 11.153 10.6775 11.1223 139490 0.38353 3.571 1995578.26 709
2015-05-27 10.7388 10.9306 10.6928 10.7388 382979 0.076708 0.719 5414626.7 864
2015-05-26 11.0686 11.0686 10.6621 10.6621 633023 -0.352851 -3.203 8893599.37 827
2015-05-25 11.1377 11.1377 10.8769 11.015 63069 0.007672 0.07 904489.76 380
2015-05-22 11.3371 11.3371 10.9613 11.0073 171482 -0.245456 -2.181 2485208.89 927
2015-05-21 11.3525 11.3601 11.0686 11.2527 516389 -0.176424 -1.544 7539837.5 1023
2015-05-20 11.2374 11.5212 11.015 11.4292 455989 0.191765 1.706 6717914.05 1266
2015-05-19 11.153 11.3141 11.153 11.2374 286471 -0.038354 -0.34 4191792.11 1410
2015-05-15 11.5212 11.5212 11.1991 11.2758 559597 -0.191766 -1.672 8226730.37 1526
2015-05-14 11.9661 12.0045 11.4368 11.4675 375976 -0.107388 -0.928 5698404.1 857
2015-05-13 11.8971 11.9814 11.4292 11.5749 101864 -0.276143 -2.33 1542953.46 637
2015-05-12 12.0045 12.2499 11.6209 11.8511 350811 -0.19176 -1.592 5440546.91 1240
2015-05-11 12.3726 12.3726 12.0198 12.0428 46351 -0.283814 -2.302 733022.86 364
2015-05-08 11.8894 12.3803 11.8894 12.3266 138485 0.368188 3.079 2189298.55 412
2015-05-07 12.0121 12.1195 11.9508 11.9584 110863 -0.00767 -0.064 1732002.74 481
2015-05-06 12.1962 12.1962 11.8971 11.9661 122568 -0.191765 -1.577 1911298.63 731
2015-05-05 12.1579 12.2729 11.9431 12.1579 162791 0.053694 0.444 2579113.14 556
2015-05-04 12.1962 12.2653 12.0351 12.1042 136333 0.030682 0.254 2154309.57 460
2015-05-01 12.2729 12.2729 12.0658 12.0735 154113 -0.199434 -1.625 2437241.91 495
2015-04-30 12.1502 12.4263 12.0428 12.2729 85022 0.122727 1.01 1355434.62 544
2015-04-29 12.4263 12.4263 12.1119 12.1502 188488 -0.245458 -1.98 3002890.77 758
2015-04-28 12.2883 12.3957 12.1579 12.3957 262814 0.122731 1 4198589.06 1238
2015-04-27 11.7743 12.5644 11.7743 12.2729 442893 0.559951 4.781 7132098.53 1437
2015-04-24 11.8741 11.8741 11.4598 11.713 896733 -0.145738 -1.229 13567685.59 783
2015-04-23 11.6976 11.8664 11.6516 11.8587 513499 0.161082 1.377 7910260.85 893
2015-04-22 11.5826 11.828 11.3218 11.6976 212731 0.076705 0.66 3192420.3 798
2015-04-21 11.6976 11.7283 11.5059 11.6209 197964 -0.053697 -0.46 2997140.34 851
2015-04-20 12.0428 12.1809 11.6286 11.6746 333546 -0.360515 -2.996 5173847.5 1191
2015-04-17 12.1195 12.3573 11.8204 12.0351 424047 -0.007669 -0.064 6655459.02 981
2015-04-16 13.04 13.04 12.0428 12.0428 123033 -0.920472 -7.101 1996633.7 687
2015-04-15 13.1934 13.2011 12.9019 12.9633 141572 -0.191765 -1.458 2423208.49 727
2015-04-14 13.1474 13.2011 13.0477 13.155 294993 0.007671 0.058 5059727.74 616
2015-04-13 13.0783 13.2318 13.063 13.1474 149347 0.138072 1.061 2565785.31 874
2015-04-10 13.4849 13.4849 12.9173 13.0093 246919 -0.23779 -1.795 545
2015-04-09 13.6153 13.6153 13.1397 13.2471 159969 -0.322163 -2.374 444
2015-04-08 13.9451 13.9451 13.5309 13.5693 352691 -0.161086 -1.173 928
2015-04-07 13.4465 13.9681 13.4465 13.7303 495364 0.306826 2.286 577
2015-04-06 13.6306 13.6383 13.2318 13.4235 319190 0.314494 2.399 947
2015-04-02 12.6488 13.155 12.6334 13.109 414001 0.513929 4.08 520
2015-04-01 11.9968 12.5951 11.9584 12.5951 363645 0.429551 3.531 779
2015-03-31 13.04 13.04 10.9383 12.1655 1112698 -0.874444 -6.706 2082
2015-03-30 13.7917 13.7917 12.8789 13.04 535592 -0.030682 -0.235 478
2015-03-27 13.1781 13.2624 12.9019 13.0707 139464 0.230116 1.792 201
2015-03-26 12.8482 12.8866 12.6565 12.8406 40102 -0.007672 -0.06 247
2015-03-25 13.1397 13.1397 12.7408 12.8482 129427 -0.222444 -1.702 372
2015-03-24 13.1857 13.2318 13.0707 13.0707 73138 -0.069038 -0.525 262
2015-03-23 13.2241 13.4005 13.086 13.1397 118538 0.023014 0.175 513
2015-03-20 13.1704 13.2701 13.1167 13.1167 146039 0.030681 0.234 249
2015-03-19 13.2318 13.3161 12.8866 13.086 486792 -0.107388 -0.814 458
2015-03-18 13.4235 13.4235 13.1704 13.1934 49718 -0.207105 -1.546 256
2015-03-17 13.4235 13.4772 13.0477 13.4005 92547 0.007672 0.057 396
2015-03-16 13.4235 13.6843 13.2931 13.3928 37072 -0.130403 -0.964 168
2015-03-13 13.7687 13.7687 13.3085 13.5232 75476 -0.130398 -0.955 309
2015-03-12 13.6536 13.7303 13.5079 13.6536 73949 0.11506 0.85 324
2015-03-11 13.2701 13.7994 13.155 13.5386 223151 0.168752 1.262 873
2015-03-10 12.8482 13.4235 12.8482 13.3698 631305 0.636659 5 248
2015-03-09 13.2241 13.2241 12.5567 12.7332 299795 0.076704 0.606 207
2015-03-06 12.1195 12.8482 12.1195 12.6565 636710 0.828422 7.004 471
2015-03-05 11.69 11.828 11.5059 11.828 538593 0.268473 2.323 419
2015-03-04 11.8587 12.5759 11.3985 11.5596 59942 -0.452564 -3.768 337
2015-03-03 12.7485 12.8636 12.0045 12.0121 175974 -0.836097 -6.507 662
2015-03-02 13.0783 13.086 12.7332 12.8482 63200 -0.099716 -0.77 307
2015-02-27 13.297 13.3085 12.7562 12.9479 99102 -0.337505 -2.54 508
2015-02-26 13.3391 13.3468 13.2241 13.2854 43307 -0.053694 -0.403 247
2015-02-25 13.4235 13.4235 13.2624 13.3391 87646 -0.046027 -0.344 120
2015-02-24 13.4235 13.5156 13.3775 13.3852 148932 0.076709 0.576 495
2015-02-23 13.5923 13.5923 13.2931 13.3085 23923 -0.222448 -1.644 160
2015-02-20 13.5232 13.5386 13.3852 13.5309 14389 -0.115058 -0.843 87
2015-02-19 13.3315 13.7687 13.063 13.646 1158247 0.329836 2.477 970
2015-02-18 13.3545 13.5079 13.3085 13.3161 20090 -0.092047 -0.686 120
2015-02-17 13.692 13.7994 13.4082 13.4082 16400 -0.237789 -1.743 89
2015-02-13 13.5002 13.7457 13.4235 13.646 25741 0.084376 0.622 197
2015-02-12 13.807 13.807 13.2241 13.5616 77798 -0.184094 -1.339 272
2015-02-11 13.3391 13.807 13.3391 13.7457 22243 0.337507 2.517 145
2015-02-10 13.1244 13.6383 13.0246 13.4082 28305 0.184093 1.392 177
2015-02-09 13.1244 13.5693 12.994 13.2241 16893 0.023014 0.174 135
2015-02-06 13.5769 13.6843 13.132 13.2011 28459 -0.529275 -3.855 260
2015-02-05 13.04 13.7457 13.04 13.7303 36733 0.690356 5.294 282
2015-02-04 13.5539 13.761 13.0016 13.04 32198 -0.50626 -3.737 282
2015-02-03 12.994 13.7917 12.994 13.5462 96217 0.513932 3.944 529
2015-02-02 12.9633 13.3238 12.8866 13.0323 33354 0.03068 0.236 230
2015-01-30 12.7945 13.1781 12.7945 13.0016 21030 0.230116 1.802 169
2015-01-29 12.9403 12.9863 12.6565 12.7715 30768 -0.107386 -0.834 212
2015-01-28 13.2394 13.2394 12.8712 12.8789 39739 -0.360519 -2.723 208
2015-01-27 13.5846 13.6153 13.2394 13.2394 8724 -0.360513 -2.651 88
2015-01-26 13.5769 13.6153 13.5386 13.5999 31600 0.038349 0.283 112
2015-01-23 13.9681 14.0065 13.3468 13.5616 58450 -0.429554 -3.07 181
2015-01-22 13.6153 14.3133 13.5616 13.9911 1511638 0.375862 2.761 3117
2015-01-21 13.4235 13.6766 13.4235 13.6153 249991 0.222447 1.661 464
2015-01-20 13.4082 13.5386 13.109 13.3928 19959 -0.015342 -0.114 163
2015-01-19 13.4235 13.4235 13.3622 13.4082 7775 -0.007672 -0.057 65
2015-01-16 13.7227 13.7227 13.3698 13.4158 82924 -0.291483 -2.126 305
2015-01-15 13.9298 13.9298 13.5386 13.7073 27993 0.015343 0.112 155
2015-01-14 13.9221 13.9221 13.6153 13.692 80181 -0.030683 -0.224 341
2015-01-13 13.5769 13.9374 13.5079 13.7227 114315 0.337503 2.521 241
2015-01-12 13.5386 13.5386 12.994 13.3852 68314 -0.153407 -1.133 493
2015-01-09 13.5961 13.6613 13.4005 13.5386 58910 -0.030683 -0.226 334
2015-01-08 13.5539 13.6536 13.5309 13.5693 150693 0.030683 0.227 278
2015-01-07 13.8761 13.8761 13.2548 13.5386 153214 0.05369 0.398 583
2015-01-06 13.3468 13.5616 13.3468 13.4849 150444 -0.03068 -0.227 471
2015-01-05 13.4158 13.5616 13.3698 13.5156 107931 0.092047 0.686 486
2015-01-02 13.3775 13.4312 13.3161 13.4235 8674 0 0 71
2014-12-31 13.4235 13.4235 13.2548 13.4235 23845 0.046025 0.344 100
2014-12-30 13.5693 13.6153 13.2318 13.3775 37614 -0.283814 -2.078 154
2014-12-29 13.9374 14.3056 13.5539 13.6613 25146 -0.161081 -1.165 163
2014-12-24 13.2318 14.5741 13.2318 13.8224 103458 0.928143 7.198 365
2014-12-23 13.04 13.04 12.7102 12.8942 127545 -0.145743 -1.118 300
2014-12-22 12.9173 13.109 12.9173 13.04 38545 0.115059 0.89 228
2014-12-19 13.04 13.1704 12.9249 12.9249 53259 -0.030681 -0.237 295
2014-12-18 13.3468 13.3468 12.8789 12.9556 178219 -0.322166 -2.426 449
2014-12-17 13.5309 13.6383 13.2011 13.2778 30031 -0.375859 -2.753 175
2014-12-16 13.6153 14.5358 13.6153 13.6536 98390 -0.046026 -0.336 253
2014-12-15 13.7687 13.7917 13.6766 13.6997 148587 -0.061361 -0.446 198
2014-12-12 13.9605 13.9605 13.6153 13.761 150413 0.069034 0.504 451
2014-12-11 15.019 15.019 12.9249 13.692 597435 -1.1889 -7.99 1974
2014-12-10 15.0267 15.345 14.6355 14.8809 165578 -0.322166 -2.119 456
2014-12-09 14.8196 15.4025 14.8119 15.2031 200304 0.130403 0.865 339
2014-12-08 14.7275 15.3412 14.2903 15.0727 1140949 0.50626 3.476 657
2014-12-05 15.3258 15.3258 14.1906 14.5664 878096 -0.859108 -5.569 846
2014-12-04 16.4841 16.4841 15.1571 15.4255 129106 -0.997178 -6.072 890
2014-12-03 16.4918 16.5071 16.2233 16.4227 59322 -0.030682 -0.186 225
2014-12-02 16.4841 16.5301 16.3767 16.4534 26645 0.038354 0.234 151
2014-12-01 16.4918 16.5301 16.3767 16.415 218152 -0.076706 -0.465 230
2014-11-28 16.3537 16.4918 16.3383 16.4918 125688 0.199437 1.224 205
2014-11-27 16.4918 16.4918 16.2079 16.2923 2290 -0.199437 -1.209 21
2014-11-26 16.4611 16.6298 16.1773 16.4918 576281 -0.130397 -0.784 455
2014-11-25 16.7219 17.067 16.1849 16.6222 824701 0.015339 0.092 1027
2014-11-24 16.6989 17.0134 16.1082 16.6068 157352 -0.268472 -1.591 277
2014-11-21 16.883 17.5733 16.3767 16.8753 257765 0 0 482
2014-11-20 16.8293 17.2703 16.7602 16.8753 69015 0.046025 0.273 383
2014-11-19 17.1514 17.1514 16.7679 16.8293 23250 -0.352847 -2.054 169
2014-11-18 17.4199 17.4429 17.044 17.1821 34287 -0.007673 -0.045 229
2014-11-17 17.3394 17.4046 17.1054 17.1898 42249 -0.084374 -0.488 112
2014-11-14 16.6528 17.5656 16.6452 17.2742 28284 0.40654 2.41 204
2014-11-13 17.4046 17.4046 16.7986 16.8676 50091 -0.337504 -1.962 155
2014-11-12 16.6758 17.2703 16.6758 17.2051 488833 0.276139 1.631 327
2014-11-11 17.0364 17.2205 16.8676 16.929 66821 0.053694 0.318 389
2014-11-10 16.8676 17.2588 16.6068 16.8753 80120 0.23012 1.383 200
2014-11-07 16.6758 16.8753 16.4994 16.6452 641723 0.594472 3.704 635
2014-11-06 15.9241 16.1389 15.9165 16.0507 86680 0.019174 0.12 183
2014-11-05 15.9165 16.0315 15.9165 16.0315 69705 0.115059 0.723 219
2014-11-04 15.9165 16.1006 15.7094 15.9165 45478 0 0 201
2014-11-03 16.1006 16.1082 15.8014 15.9165 67691 -0.115059 -0.718 167
2014-10-31 15.7247 16.4074 15.7247 16.0315 304415 0.383529 2.451 361
2014-10-30 15.5253 15.7247 15.5253 15.648 89806 -0.061365 -0.391 142
2014-10-29 15.8474 15.9165 15.648 15.7094 11986 -0.168754 -1.063 103
2014-10-28 15.7937 15.8781 15.5329 15.8781 250070 0.498588 3.242 127
2014-10-27 15.7247 15.9165 15.3795 15.3795 55677 -0.383526 -2.433 188
2014-10-24 16.1082 16.1082 15.1417 15.763 235726 -0.145741 -0.916 102
2014-10-23 16.1082 16.1082 15.763 15.9088 26420 0.05369 0.339 62
2014-10-22 16.1082 16.1082 15.0113 15.8551 165807 -0.161081 -1.006 199
2014-10-21 16.2846 16.2846 15.9318 16.0162 72806 0.291486 1.854 201
2014-10-20 16.0699 16.1236 15.7247 15.7247 63112 -0.345181 -2.148 91
2014-10-17 16.1006 16.1236 15.7861 16.0699 16798 0.575297 3.713 50
2014-10-16 15.1187 16.4841 14.6201 15.4946 87470 -0.023014 -0.148 150