Dream Global Real Estate Investment Trust (DRG.UN:CC)

16.79

0.00 (0%)

As of Tue Dec 3 19:34:06 EST 2019

Open: 16.79 Prev. Close:: 16.79 High: 16.79
Low: 16.78 Share Vol.: 1,019,562 Shares Out.: 194,652,020
Market Cap: 3,268,207,416
Open: 16.79
Prev. Close:: 16.79
High: 16.79
Low: 16.78
Share Vol.: 1,019,562
Shares Out.: 194,652,020
Market Cap: 3,268,207,416

News About DRG.UN:CC

Dream Unlimited Corp. Reports Third Quarter Results, Successful Unitholder Approval of the Sale of Dream Global REIT in a Transaction Valued at $6.2 Billion and Announces Intention to Commence $110 Million Substantial Issuer Bid

This press release contains forward-looking information that is based upon assumptions and is subject to risks and uncertainties as indicated in the cautionary note contained within this press release. TORONTO, Nov. 12, 2019 (GLOBE NEWSWIRE) -- Dream Unlimited Corp. (TSX: DRM and DRM....

GlobeNewswire via QuoteMedia - 1 month ago

Dream Global Real Estate Investment Trust Unitholders Approve Blackstone Acquisition

TORONTO, Nov. 12, 2019 (GLOBE NEWSWIRE) -- DREAM GLOBAL REAL ESTATE INVESTMENT TRUST (TSX: DRG.UN FRA: DRG, “Dream Global REIT” or the “REIT”) announced that, at the special meeting (the “Meeting”) of the unitholders of the REIT (“Unitholde...

GlobeNewswire via QuoteMedia - 1 month ago

Dream Global Funding I S.à r.l. Announces Offers to Purchase

TORONTO, Nov. 11, 2019 (GLOBE NEWSWIRE) -- THIS ANNOUNCEMENT RELATES TO THE DISCLOSURE OF INFORMATION THAT IS QUALIFIED OR MAY HAVE BEEN QUALIFIED AS INSIDE INFORMATION FOR THE PURPOSES OF ARTICLE 7 OF THE MARKET ABUSE REGULATION (EU) 596/2014 Dream Global Funding I S.à r.l. (the &...

GlobeNewswire via QuoteMedia - 1 month ago

Leading Proxy Advisory Firms ISS and Glass Lewis Recommend Dream Global Real Estate Investment Trust Unitholders Vote to Approve Blackstone Acquisition

TORONTO, Oct. 31, 2019 (GLOBE NEWSWIRE) -- DREAM GLOBAL REAL ESTATE INVESTMENT TRUST (TSX: DRG.UN FRA: DRG, “Dream Global REIT” or the “REIT”) announced today that two leading independent proxy advisory firms, Institutional Shareholder Services, Inc. (“I...

GlobeNewswire via QuoteMedia - 1 month ago

Dream Global Real Estate Investment Trust Announces Mailing of Management Information Circular for Special Unitholder Meeting to Approve Blackstone Acquisition

TORONTO, Oct. 16, 2019 (GLOBE NEWSWIRE) -- DREAM GLOBAL REIT (TSX: DRG.UN FRA: DRG, “Dream Global REIT” or the “REIT”) announced today that it is mailing its Management Information Circular (the “Circular”) and related voting materials in connecti...

GlobeNewswire via QuoteMedia - 2 months ago

About DRG.UN:CC

Dream Global Real Estate Investment Trust is an open-ended investment trust. It provides investors an opportunity to invest in commercial real estate outside Canada. Its portfolio comprises of office, industrial & mixed use properties located in Germany.

Read more

Day Low 16.78

Day high 16.79

52 week low 11.21

52 week low high 16.79

Charting for Dream Global Real Estate Investment Trust

News Articles for Dream Global Real Estate Investment Trust

Dream Unlimited Corp. Reports Third Quarter Results, Successful Unitholder Approval of the Sale of Dream Global REIT in a Transaction Valued at $6.2 Billion and Announces Intention to Commence $110 Million Substantial Issuer Bid

This press release contains forward-looking information that is based upon assumptions and is subject to risks and uncertainties as indicated in the cautionary note contained within this press release. TORONTO, Nov. 12, 2019 (GLOBE NEWSWIRE) -- Dream Unlimited Corp. (TSX: DRM and DRM....

GlobeNewswire via QuoteMedia - 1 month ago

Dream Global Real Estate Investment Trust Unitholders Approve Blackstone Acquisition

TORONTO, Nov. 12, 2019 (GLOBE NEWSWIRE) -- DREAM GLOBAL REAL ESTATE INVESTMENT TRUST (TSX: DRG.UN FRA: DRG, “Dream Global REIT” or the “REIT”) announced that, at the special meeting (the “Meeting”) of the unitholders of the REIT (“Unitholde...

GlobeNewswire via QuoteMedia - 1 month ago

Dream Global Funding I S.à r.l. Announces Offers to Purchase

TORONTO, Nov. 11, 2019 (GLOBE NEWSWIRE) -- THIS ANNOUNCEMENT RELATES TO THE DISCLOSURE OF INFORMATION THAT IS QUALIFIED OR MAY HAVE BEEN QUALIFIED AS INSIDE INFORMATION FOR THE PURPOSES OF ARTICLE 7 OF THE MARKET ABUSE REGULATION (EU) 596/2014 Dream Global Funding I S.à r.l. (the &...

GlobeNewswire via QuoteMedia - 1 month ago

Leading Proxy Advisory Firms ISS and Glass Lewis Recommend Dream Global Real Estate Investment Trust Unitholders Vote to Approve Blackstone Acquisition

TORONTO, Oct. 31, 2019 (GLOBE NEWSWIRE) -- DREAM GLOBAL REAL ESTATE INVESTMENT TRUST (TSX: DRG.UN FRA: DRG, “Dream Global REIT” or the “REIT”) announced today that two leading independent proxy advisory firms, Institutional Shareholder Services, Inc. (“I...

GlobeNewswire via QuoteMedia - 1 month ago

Dream Global Real Estate Investment Trust Announces Mailing of Management Information Circular for Special Unitholder Meeting to Approve Blackstone Acquisition

TORONTO, Oct. 16, 2019 (GLOBE NEWSWIRE) -- DREAM GLOBAL REIT (TSX: DRG.UN FRA: DRG, “Dream Global REIT” or the “REIT”) announced today that it is mailing its Management Information Circular (the “Circular”) and related voting materials in connecti...

GlobeNewswire via QuoteMedia - 2 months ago

Dream Global Real Estate Investment Trust Announces Agreement to Be Acquired by Real Estate Funds Managed by Blackstone in a $6.2 Billion Transaction

Transaction Highlights Real estate funds managed by Blackstone to acquire Dream Global in an all-cash transaction Dream Global unitholders to receive cash consideration of $16.79 per unit which represents a significant premium of 18.5% to the closing price of Dream Global units on th...

GlobeNewswire via QuoteMedia - 3 months ago

DREAM GLOBAL REIT August 2019 Monthly Distribution

TORONTO, Aug. 21, 2019 (GLOBE NEWSWIRE) -- DREAM GLOBAL REIT (TSX: DRG.UN, FRA: DRG) today announced its August 2019 monthly distribution in the amount of 6.667 cents per unit (80 cents annualized). The August distribution will be payable on September 16, 2019 to unitholders of record as ...

GlobeNewswire via QuoteMedia - 4 months ago

Dream Global Announces Second Quarter Results, Strong Valuation Gains, Solid Operating Performance and Value-Add Acquisitions

TORONTO, Aug. 08, 2019 (GLOBE NEWSWIRE) -- DREAM GLOBAL REIT (TSX:DRG.UN, FRA:DRG) (or “Dream Global”, the “Trust” or “we”) today reported its financial results for the second quarter of 2019. Dream Global REIT’s Management team will be hol...

GlobeNewswire via QuoteMedia - 4 months ago

Dream Global REIT July 2019 Monthly Distribution

TORONTO, July 22, 2019 (GLOBE NEWSWIRE) -- DREAM GLOBAL REIT (TSX: DRG.UN, FRA: DRG) today announced its July 2019 monthly distribution in the amount of 6.667 cents per unit (80 cents annualized). The July distribution will be payable on August 15, 2019 to unitholders of record as at July...

GlobeNewswire via QuoteMedia - 5 months ago

Dream Global REIT Q2 2019 Financial Results Release Date, Webcast and Conference Call

TORONTO, July 11, 2019 (GLOBE NEWSWIRE) -- DREAM GLOBAL REIT (TSX: DRG.UN, FRA: DRG) will be releasing its financial results for the quarter ended June 30, 2019, on Thursday August 8, 2019. Senior management will be hosting a conference call to discuss the financial results. Confere...

GlobeNewswire via QuoteMedia - 5 months ago

About Dream Global Real Estate Investment Trust

Dream Global Real Estate Investment Trust is an open-ended investment trust. It provides investors an opportunity to invest in commercial real estate outside Canada. Its portfolio comprises of office, industrial & mixed use properties located in Germany.


Company overview

Sector: Real Estate
Industry: REITs
NAICS: Lessors of Other Real Estate Property(531190)

Similar companies

Address
30 Adelaide Street East Suite 301, State Street Financial Centre Toronto M5C 3H1 ON CAN
Telephone:
+1 416 365-3535
Website:
http://www.dreamglobalreit.ca
Facsimile:
+1 416 365-6565
Email:
info@dundeeinternational.com

Dream Global Real Estate Investment Trust Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Minority Interests
-4,791,000.00 -3,100,000.00 -1,601,000.00 -1,079,000.00 -909,000.00
EBITDA
708,340,000.00 373,636,000.00 205,228,000.00 197,448,000.00 270,174,000.00
Operating Revenue
353,678,000.00 263,728,000.00 203,565,000.00 200,042,000.00 256,077,000.00
Total Expenses
147,523,000.00 116,563,000.00 98,895,000.00 90,148,000.00 101,480,000.00
Depreciation And Amortization
140,000.00 86,000.00 111,000.00 118,000.00 138,000.00
Other Special Charges
851,000.00 1,443,000.00 21,640,000.00 5,541,000.00 510,000.00
Interest Income Non Operating
2,845,000.00 7,768,000.00 7,445,000.00 7,252,000.00 418,000.00
Interest Expense Non Operating
36,687,000.00 30,339,000.00 34,618,000.00 34,898,000.00 44,040,000.00
Interest Income
2,845,000.00 7,768,000.00 7,445,000.00 7,252,000.00 418,000.00
General And Administrative Expense
44,945,000.00 32,918,000.00 26,283,000.00 21,531,000.00 21,423,000.00
Net Income From Continuing And Discontinued Operation
576,600,000.00 292,576,000.00 139,733,000.00 144,747,000.00 208,028,000.00
Net Income Continuous Operations
581,391,000.00 295,676,000.00 141,334,000.00 145,826,000.00 208,937,000.00
Operating Income
206,155,000.00 147,165,000.00 104,670,000.00 109,894,000.00 154,597,000.00
Net Income
576,600,000.00 292,576,000.00 139,733,000.00 144,747,000.00 208,028,000.00
Normalized Income
255,840,120.00 171,287,770.00 89,471,495.00 108,755,520.00 120,528,500.00
Net Non Operating Interest Income Expense
-40,190,000.00 -27,433,000.00 -33,365,000.00 -32,105,000.00 -47,780,000.00
Earnings From Equity Interest
69,140,000.00 58,461,000.00 30,811,000.00 35,675,000.00 2,513,000.00
Gross Profit
255,145,000.00 184,210,000.00 134,245,000.00 134,014,000.00 178,112,000.00
EBIT
708,200,000.00 373,550,000.00 205,117,000.00 197,330,000.00 270,036,000.00
Cost Of Revenue
98,533,000.00 79,518,000.00 69,320,000.00 66,028,000.00 77,965,000.00
Other Income Expense
505,548,000.00 223,479,000.00 99,194,000.00 84,643,000.00 119,179,000.00
Net Interest Income
-40,190,000.00 -27,433,000.00 -33,365,000.00 -32,105,000.00 -47,780,000.00
Operating Expense
48,990,000.00 37,045,000.00 29,575,000.00 24,120,000.00 23,515,000.00
Net Income Common Stockholders
576,600,000.00 292,576,000.00 139,733,000.00 144,747,000.00 208,028,000.00
Restructuring And Mergern Acquisition
-2,649,000.00 -23,817,000.00 0.00
Pretax Income
671,513,000.00 343,211,000.00 170,499,000.00 162,432,000.00 225,996,000.00
Depreciation Amortization Depletion
140,000.00 86,000.00 111,000.00 118,000.00 138,000.00
Total Revenue
353,678,000.00 263,728,000.00 203,565,000.00 200,042,000.00 256,077,000.00
Selling General And Administration
44,945,000.00 32,918,000.00 26,283,000.00 21,531,000.00 21,423,000.00
Other Operating Expenses
3,905,000.00 4,041,000.00 3,181,000.00 2,471,000.00 1,954,000.00
Special Income Charges
1,798,000.00 22,374,000.00 -21,640,000.00 -5,541,000.00 -510,000.00
Gain On Sale Of Security
434,610,000.00 142,644,000.00 90,023,000.00 54,509,000.00 117,176,000.00
Interest Expense
36,687,000.00 30,339,000.00 34,618,000.00 34,898,000.00 44,040,000.00
Other Gand A
44,945,000.00 32,918,000.00 26,283,000.00 21,531,000.00 21,423,000.00
Tax Provision
90,122,000.00 47,535,000.00 29,165,000.00 16,606,000.00 17,059,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Non Current Deferred Taxes Liabilities
194,048,000.00 100,686,000.00 49,507,000.00 20,644,000.00 719,000.00
Non Current Deferred Assets
4,983,000.00 7,064,000.00 4,680,000.00 3,788,000.00 0.00
Long Term Debt
2,252,088,000.00 2,091,848,000.00 1,241,110,000.00 1,324,889,000.00 1,157,882,000.00
Payables
41,335,000.00 31,136,000.00 18,273,000.00 13,710,000.00 20,172,000.00
Current Debt And Capital Lease Obligation
52,762,000.00 22,221,000.00 158,352,000.00 56,003,000.00 70,514,000.00
Total Assets
5,567,539,000.00 4,501,430,000.00 2,887,361,000.00 2,764,201,000.00 2,432,383,000.00
Dividends Payable
12,840,000.00 11,767,000.00 8,364,000.00 7,535,000.00 7,431,000.00
Cash
43,331,000.00 56,533,000.00 50,283,000.00 28,700,000.00 121,939,000.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
5,116,443,000.00 4,213,135,000.00 2,588,559,000.00 2,604,739,000.00 2,271,907,000.00
Non Current Deferred Taxes Assets
4,983,000.00 7,064,000.00 4,680,000.00 3,788,000.00 0.00
Total Equity Gross Minority
2,883,544,000.00 2,135,100,000.00 1,357,724,000.00 1,289,158,000.00 1,120,220,000.00
Total Liabilities
2,683,995,000.00 2,366,330,000.00 1,529,637,000.00 1,475,043,000.00 1,312,163,000.00
Derivative Product Liabilities
5,119,000.00 4,004,000.00 0.00 6,295,000.00 3,420,000.00
Total Non Current Liabilities
2,491,837,000.00 2,229,110,000.00 1,315,496,000.00 1,368,894,000.00 1,174,612,000.00
Investments And Advances
363,539,000.00 319,465,000.00 265,255,000.00 272,720,000.00 159,967,000.00
Non Current Note Receivables
6,887,000.00 6,640,000.00 6,250,000.00 6,621,000.00 4,930,000.00
Other Non Current Liabilities
10,751,000.00 8,935,000.00 3,466,000.00 2,395,000.00 1,802,000.00
Other Current Borrowings
52,762,000.00 22,221,000.00 158,352,000.00 56,003,000.00 70,514,000.00
Minority Interest
19,189,000.00 13,813,000.00 10,275,000.00 9,308,000.00 6,195,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Receivables
32,665,000.00 26,524,000.00 16,391,000.00 15,706,000.00 17,455,000.00
Additional Paid In Capital
1,939,510,000.00 1,715,642,000.00 1,211,588,000.00 1,105,485,000.00 1,091,317,000.00
Cash Cash Equivalents And Short Term Investments
43,331,000.00 56,533,000.00 50,283,000.00 28,700,000.00 121,939,000.00
Total Non Current Assets
5,487,119,000.00 4,412,156,000.00 2,814,076,000.00 2,715,365,000.00 2,290,629,000.00
Payables And Accrued Expenses
137,325,000.00 112,788,000.00 55,789,000.00 45,124,000.00 58,184,000.00
Interest Payable
1,974,000.00 3,814,000.00 1,016,000.00 4,846,000.00 3,759,000.00
Cash And Cash Equivalents
43,331,000.00 56,533,000.00 50,283,000.00 28,700,000.00 121,939,000.00
Prepaid Assets
4,424,000.00 6,217,000.00 4,219,000.00 4,430,000.00 2,360,000.00
Accounts Payable
27,082,000.00 17,866,000.00 8,999,000.00 4,199,000.00 11,473,000.00
Stockholders Equity
2,864,355,000.00 2,121,287,000.00 1,347,449,000.00 1,279,850,000.00 1,114,025,000.00
Other Receivables
19,725,000.00 19,331,000.00 11,591,000.00 7,867,000.00 6,111,000.00
Other Current Liabilities
2,071,000.00 2,211,000.00 5,022,000.00 8,853,000.00
Current Assets
80,420,000.00 89,274,000.00 73,285,000.00 48,836,000.00 141,754,000.00
Total Tax Payable
1,413,000.00 1,503,000.00 910,000.00 1,976,000.00 1,268,000.00
Gains Losses Not Affecting Retained Earnings
240,232,000.00 147,867,000.00 45,812,000.00 128,810,000.00 31,516,000.00
Non Current Deferred Liabilities
223,260,000.00 123,303,000.00 69,997,000.00 34,794,000.00 10,084,000.00
Financial Assets
146,000.00 785,000.00 10,414,000.00 4,377,000.00 0.00
Current Debt
52,762,000.00 22,221,000.00 158,352,000.00 56,003,000.00 70,514,000.00
Current Liabilities
192,158,000.00 137,220,000.00 214,141,000.00 106,149,000.00 137,551,000.00
Income Tax Payable
1,413,000.00 1,503,000.00 910,000.00 1,976,000.00 1,268,000.00
Long Term Debt And Capital Lease Obligation
2,252,088,000.00 2,091,848,000.00 1,241,110,000.00 1,324,889,000.00 1,157,882,000.00
Accounts Receivable
12,940,000.00 7,193,000.00 4,800,000.00 7,839,000.00 11,344,000.00
Retained Earnings
684,613,000.00 257,778,000.00 90,049,000.00 45,555,000.00 -8,808,000.00
Other Non Current Assets
39,057,000.00 17,125,000.00 45,891,000.00 33,120,000.00 44,400,000.00
Current Accrued Expenses
95,990,000.00 81,652,000.00 37,516,000.00 31,414,000.00 38,012,000.00
Machinery Furniture Equipment
228,000.00 232,000.00
Non Current Accounts Receivable
2,458,000.00 1,429,000.00
Gross PPE
228,000.00 232,000.00
Net PPE
228,000.00 232,000.00
Restricted Cash
0.00
Current Deferred Liabilities
0.00
Current Deferred Revenue
0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Net Investment Properties Purchase And Sale
-362,621,000.00 -225,284,000.00 -155,748,000.00 -145,988,000.00 -297,393,000.00
Changes In Cash
-15,434,000.00 3,262,000.00 22,924,000.00 -101,667,000.00 20,122,000.00
Purchase Of Business
-2,641,000.00 -767,240,000.00 -879,000.00 -72,264,000.00 -7,604,000.00
Proceeds From Stock Option Exercised
0.00 2,090,000.00 0.00
Operating Gains Losses
-511,881,000.00 -222,855,000.00 -84,004,000.00 -101,218,000.00 -116,633,000.00
Depreciation And Amortization
140,000.00 86,000.00 111,000.00 118,000.00 138,000.00
Investing Cash Flow
-340,703,000.00 -972,710,000.00 -128,229,000.00 -185,322,000.00 -157,356,000.00
Net Issuance Payments Of Debt
96,285,000.00 592,406,000.00 87,715,000.00 127,815,000.00 159,885,000.00
Cash Dividends Paid
-121,201,000.00 -100,994,000.00 -81,617,000.00 -76,535,000.00 -73,795,000.00
Change In Working Capital
3,525,000.00 -22,808,000.00 -8,461,000.00 -9,643,000.00 11,092,000.00
Cash Flow From Continuing Investing Activities
-340,703,000.00 -972,710,000.00 -128,229,000.00 -185,322,000.00 -157,356,000.00
Deferred Tax
88,933,000.00 45,885,000.00 28,690,000.00 15,614,000.00 15,734,000.00
Net Other Financing Charges
-9,678,000.00 -34,120,000.00 -12,305,000.00 -20,669,000.00 -4,711,000.00
Net Business Purchase And Sale
-2,641,000.00 -767,240,000.00 -879,000.00 -71,392,000.00 -7,604,000.00
Repayment Of Debt
-144,671,000.00 -350,287,000.00 -548,874,000.00 -504,873,000.00 -247,712,000.00
Long Term Debt Payments
-144,671,000.00 -350,287,000.00 -548,874,000.00 -504,873,000.00 -247,712,000.00
Change In Payables And Accrued Expense
4,854,000.00 -22,984,000.00 -10,704,000.00 7,222,000.00
Cash Flow From Continuing Financing Activities
166,898,000.00 874,477,000.00 91,620,000.00 30,631,000.00 81,413,000.00
Common Stock Issuance
201,492,000.00 415,095,000.00 97,827,000.00 20,000.00 34,000.00
Deferred Income Tax
88,933,000.00 45,885,000.00 28,690,000.00 15,614,000.00 15,734,000.00
Change In Prepaid Assets
2,352,000.00 814,000.00 -889,000.00 -1,968,000.00
Sale Of Investment Properties
143,108,000.00 146,586,000.00 97,486,000.00 104,838,000.00 126,425,000.00
Operating Cash Flow
158,371,000.00 101,495,000.00 59,533,000.00 53,024,000.00 96,065,000.00
Issuance Of Capital Stock
201,492,000.00 415,095,000.00 97,827,000.00 20,000.00 34,000.00
Purchase Of Investment Properties
-505,729,000.00 -371,870,000.00 -253,234,000.00 -250,826,000.00 -423,818,000.00
Long Term Debt Issuance
240,956,000.00 942,693,000.00 636,589,000.00 632,688,000.00 407,597,000.00
Other Non Cash Items
-17,892,000.00 -21,552,000.00 -6,712,000.00 -12,549,000.00 -24,336,000.00
Net Income From Continuing Operations
581,391,000.00 295,676,000.00 141,334,000.00 145,826,000.00 208,937,000.00
Gain Loss On Investment Securities
-443,592,000.00 -165,837,000.00 -74,833,000.00 -65,543,000.00 -114,120,000.00
Stock Based Compensation
5,173,000.00 3,870,000.00 3,765,000.00 3,842,000.00 4,189,000.00
Financing Cash Flow
166,898,000.00 874,477,000.00 91,620,000.00 30,631,000.00 81,413,000.00
Cash Flow From Continuing Operating Activities
158,371,000.00 101,495,000.00 59,533,000.00 53,024,000.00 96,065,000.00
End Cash Position
43,331,000.00 56,533,000.00 50,283,000.00 28,700,000.00 121,939,000.00
Effect Of Exchange Rate Changes
2,232,000.00 2,988,000.00 -1,341,000.00 8,428,000.00 -4,475,000.00
Net Common Stock Issuance
201,492,000.00 415,095,000.00 97,827,000.00 20,000.00 34,000.00
Beginning Cash Position
56,533,000.00 50,283,000.00 28,700,000.00 121,939,000.00 106,292,000.00
Common Stock Dividend Paid
-121,201,000.00 -100,994,000.00 -81,617,000.00 -76,535,000.00 -73,795,000.00
Depreciation Amortization Depletion
140,000.00 86,000.00 111,000.00 118,000.00 138,000.00
Change In Receivables
-3,681,000.00 -638,000.00 1,317,000.00 5,640,000.00
Net Long Term Debt Issuance
96,285,000.00 592,406,000.00 87,715,000.00 127,815,000.00 159,885,000.00
Changes In Account Receivables
-3,681,000.00 -638,000.00 1,317,000.00 5,640,000.00
Issuance Of Debt
240,956,000.00 942,693,000.00 636,589,000.00 632,688,000.00 407,597,000.00
Unrealized Gain Loss On Investment Securities
8,982,000.00 23,193,000.00 -15,190,000.00 11,034,000.00 -3,056,000.00
Earnings Losses From Equity Investments
-69,140,000.00 -58,461,000.00 -30,811,000.00 -35,675,000.00 -2,513,000.00
Sale Of Business
0.00 872,000.00 0.00
Net Investment Purchase And Sale
0.00 16,006,000.00 151,889,000.00
Sale Of Investment
0.00 16,006,000.00 151,889,000.00
Change In Other Working Capital
633,000.00 198,000.00
Change In Accrued Expense
-10,704,000.00 7,222,000.00
Net Other Investing Changes
-1,274,000.00 -4,930,000.00

Price History for Dream Global Real Estate Investment Trust

1-25 of 1253 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-12-11 16.78 16.79 16.78 16.79 1019562 0 0 17114647 1671
2019-12-10 16.76 16.79 16.76 16.79 7399393 0.04 0.239 124161165 1755
2019-12-09 16.76 16.77 16.75 16.75 1661089 -0.01 -0.06 27834408.8 3291
2019-12-06 16.76 16.77 16.75 16.76 918119 -0.01 -0.06 15389342.6 1341
2019-12-05 16.77 16.78 16.76 16.77 1427185 0.01 0.06 23932022.1 1589
2019-12-04 16.77 16.78 16.76 16.76 3010216 -0.02 -0.119 50475694.8 2805
2019-12-03 16.77 16.78 16.77 16.78 1243296 0.01 0.06 20851032.6 903
2019-12-02 16.78 16.78 16.76 16.77 2203818 -0.01 -0.06 36966588.7 1337
2019-11-29 16.76 16.78 16.76 16.78 1079419 0.01 0.06 18097082.4 842
2019-11-28 16.75 16.77 16.75 16.77 470041 0.04 0.239 7877098.93 577
2019-11-27 16.73 16.74 16.72 16.73 4050254 0 0 67777238.3 2253
2019-11-26 16.74 16.74 16.73 16.73 1423299 -0.01 -0.06 23819694.5 3302
2019-11-25 16.74 16.75 16.73 16.74 731501 0 0 12241279.3 1530
2019-11-22 16.73 16.75 16.73 16.74 1584557 0.01 0.06 26521357.1 1760
2019-11-21 16.73 16.75 16.73 16.73 792487 0 0 13265170.4 1478
2019-11-20 16.73 16.75 16.73 16.73 1266846 -0.01 -0.06 21201023.7 1430
2019-11-19 16.73 16.74 16.73 16.74 2834194 0 0 47421846.8 863
2019-11-18 16.73 16.74 16.73 16.74 1918065 0.01 0.06 32094902.4 1618
2019-11-15 16.73 16.74 16.73 16.73 931906 -0.01 -0.06 15593275.9 1353
2019-11-14 16.73 16.74 16.73 16.74 927388 0 0 15518008.6 1032
2019-11-13 16.72 16.75 16.72 16.74 1986980 0.03 0.18 33252878.2 5002
2019-11-12 16.7 16.725 16.7 16.71 6515020 0.01 0.06 108875393 2135
2019-11-11 16.69 16.7 16.68 16.7 1202898 0.01 0.06 20081638.4 1045
2019-11-08 16.68 16.7 16.68 16.69 638716 -0.01 -0.06 10658636.8 1707
2019-11-07 16.69 16.7 16.68 16.7 1387427 0.02 0.12 23147728.6 3049
2019-11-06 16.68 16.7 16.675 16.68 3805385 -0.01 -0.06 63483505.2 4451
2019-11-05 16.67 16.71 16.67 16.69 3899304 -0.02 -0.12 65078879.6 2549
2019-11-04 16.68 16.71 16.67 16.71 5805131 0.03 0.18 96970111.4 3943
2019-11-01 16.68 16.71 16.67 16.68 3045158 0 0 50811580.6 3369
2019-10-31 16.69 16.74 16.67 16.68 1640918 -0.01 -0.06 27398339.1 4837
2019-10-30 16.67 16.7 16.67 16.69 2829028 0.02 0.12 47199893.9 3353
2019-10-29 16.69 16.7 16.67 16.67 2322959 -0.04 -0.239 38743504.5 3049
2019-10-28 16.66 16.74 16.66 16.71 2530199 0.03 0.18 42224630.5 3702
2019-10-25 16.67 16.68 16.66 16.68 1409371 0.02 0.12 23493313.2 3026
2019-10-24 16.65 16.69 16.65 16.66 2158241 -0.02 -0.12 35984701.2 2360
2019-10-23 16.66 16.68 16.65 16.68 1645799 0 0 27428901 3375
2019-10-22 16.64 16.68 16.64 16.68 1746223 0 0 29098020 3437
2019-10-21 16.65 16.68 16.65 16.68 960949 0.02 0.12 16017573.4 2795
2019-10-18 16.66 16.68 16.65 16.66 1742869 0 0 29036220.2 3120
2019-10-17 16.64 16.66 16.64 16.66 1977621 0.02 0.12 32929886.8 2192
2019-10-16 16.64 16.66 16.63 16.64 1412414 -0.01 -0.06 23509115.1 3323
2019-10-15 16.63 16.66 16.6 16.65 1581920 0.01 0.06 26327638.8 2468
2019-10-11 16.65 16.66 16.63 16.64 2437673 -0.02 -0.12 40566477 1900
2019-10-10 16.63 16.67 16.62 16.66 3302228 0.03 0.18 54985876.3 4392
2019-10-09 16.66 16.66 16.63 16.63 2354904 -0.03 -0.18 39186427.2 4383
2019-10-08 16.66 16.67 16.65 16.66 2754392 0.02 0.12 45876183.5 2509
2019-10-07 16.62 16.67 16.61 16.64 2670242 0.01 0.06 44443853.7 3127
2019-10-04 16.63 16.67 16.62 16.63 2744337 -0.04 -0.24 45666575.2 2989
2019-10-03 16.63 16.69 16.63 16.67 2162974 0.02 0.12 36033797.5 4260
2019-10-02 16.64 16.67 16.64 16.65 2223756 0.01 0.06 37029670.3 4695
2019-10-01 16.55 16.65 16.55 16.64 2263510 0.02 0.12 37619993.8 4329
2019-09-30 16.6 16.62 16.58 16.62 3699484 0.01 0.06 61455303.1 10030
2019-09-27 16.59 16.63 16.58 16.61 8264568 0.03 0.181 137152609 5511
2019-09-26 16.61 16.63 16.58 16.58 8829783 -0.03 -0.181 146671214 6060
2019-09-25 16.6 16.63 16.6 16.61 3776175 0.01 0.06 62717521.3 3842
2019-09-24 16.58 16.62 16.58 16.6 3277600 0 0 54394712.9 4139
2019-09-23 16.57 16.6 16.565 16.6 4248314 0.03 0.181 70412802 4460
2019-09-20 16.57 16.59 16.57 16.57 5014575 -0.01 -0.06 83110194.5 6573
2019-09-19 16.5 16.59 16.5 16.58 6083651 0 0 100851423 6866
2019-09-18 16.57 16.58 16.56 16.58 6238750 -0.02 -0.12 103388194 9358
2019-09-17 16.54 16.6 16.53 16.6 13294173 0.03 0.181 220239880 13364
2019-09-16 16.53 16.6 16.5 16.57 44034325 2.4 16.937 729444918 31834
2019-09-13 14.3 14.4 14.17 14.17 658918 -0.11 -0.77 9391580.67 2556
2019-09-12 14.23 14.38 14.18 14.28 694001 0.17 1.205 9924771.46 2854
2019-09-11 14.2 14.22 14.04 14.11 672032 -0.08 -0.564 9476536.5 3045
2019-09-10 14.25 14.3 14.12 14.19 591902 -0.1 -0.7 8402180.59 3173
2019-09-09 14.45 14.46 14.23 14.29 608711 -0.16 -1.107 8709614.77 2609
2019-09-06 14.58 14.6 14.36 14.45 419304 -0.15 -1.027 6071415.45 2296
2019-09-05 14.61 14.7 14.56 14.6 585795 0.05 0.344 8559304.9 2944
2019-09-04 14.66 14.68 14.51 14.55 525404 -0.06 -0.411 7669427.83 2532
2019-09-03 14.43 14.655 14.42 14.61 736139 0.11 0.759 10697090.6 3501
2019-08-30 14.36 14.56 14.32 14.5 1012937 0.11 0.764 14640198.7 2769
2019-08-29 14.4 14.4 14.32 14.39 318121 0.056672 0.395 4569163.13 1483
2019-08-28 14.2736 14.3532 14.2537 14.3333 722795 0.009954 0.069 10403530.8 2944
2019-08-27 14.2338 14.3333 14.2338 14.3234 526121 0.079629 0.559 7566613.96 2163
2019-08-26 14.2537 14.3433 14.2039 14.2437 576365 0.059722 0.421 8261754.89 2596
2019-08-23 14.2338 14.3632 14.179 14.184 943240 -0.069675 -0.489 13540924.8 3953
2019-08-22 14.3532 14.3731 14.2238 14.2537 428473 -0.069676 -0.486 6146817.52 2052
2019-08-21 14.2935 14.3931 14.2338 14.3234 341278 0.019907 0.139 4902975.78 2074
2019-08-20 14.3035 14.3931 14.2537 14.3035 342339 0.029861 0.209 4925104.59 2013
2019-08-19 14.1641 14.2885 14.1641 14.2736 492174 0.089583 0.632 7039591.98 2181
2019-08-16 14.2437 14.2437 14.1343 14.184 379971 0.009954 0.07 5414074.6 1746
2019-08-15 14.1143 14.2836 14.1143 14.1741 943784 0 0 13469414.5 3748
2019-08-14 14.184 14.2836 14.0944 14.1741 1034854 -0.039815 -0.28 14749826.3 3641
2019-08-13 14.1143 14.3035 14.0447 14.2139 1077509 0.009954 0.07 15341665.7 5458
2019-08-12 14.4528 14.4528 14.184 14.2039 854234 -0.179167 -1.246 12222334.1 4554
2019-08-09 14.194 14.5324 14.194 14.3831 1003234 0.218982 1.546 14518872.8 5344
2019-08-08 14.1542 14.2238 14.1243 14.1641 493079 0.019907 0.141 7024524.7 2870
2019-08-07 14.0845 14.184 14.0447 14.1442 695198 0.07963 0.566 9876005.81 3564
2019-08-06 13.9849 14.1143 13.975 14.0646 773615 0.009954 0.071 10930541.8 3010
2019-08-02 14.0745 14.0845 14.0248 14.0546 331068 -0.039815 -0.282 4673824.01 1734
2019-08-01 14.0148 14.1442 14.0148 14.0944 535992 0.069676 0.497 7593433.15 2711
2019-07-31 14.0347 14.0845 13.9551 14.0248 362253 0.019907 0.142 5100229.44 1659
2019-07-30 14.1143 14.1343 13.965 14.0049 429861 -0.122764 -0.869 6054067.01 1742
2019-07-29 14.088 14.1375 14.0484 14.1276 521885 0.049537 0.352 7428000.61 2246
2019-07-26 14.0285 14.0979 13.9889 14.0781 1245202 0.079257 0.566 17686545.5 1592
2019-07-25 14.088 14.1177 13.9988 13.9988 398307 -0.099072 -0.703 5637789.64 1449
2019-07-24 14.0484 14.1276 14.0484 14.0979 384175 0.049535 0.353 5469570.28 1822
2019-07-23 14.0285 14.088 13.9493 14.0484 639706 0.029722 0.212 9045264.8 2565
2019-07-22 14.0186 14.0781 13.9592 14.0186 504837 0.019815 0.142 7141219.64 1628
2019-07-19 14.0285 14.0979 13.9542 13.9988 752634 0 0 10632458.7 2185
2019-07-18 13.9889 14.088 13.9493 13.9988 610506 -0.019815 -0.141 8651579.2 3330
2019-07-17 13.9691 14.0682 13.9493 14.0186 1409905 0.049536 0.355 19904205.1 2855
2019-07-16 13.9988 14.0285 13.8998 13.9691 1201193 -0.06935 -0.494 16943516.5 4370
2019-07-15 13.9394 14.0583 13.9394 14.0385 761552 0.128793 0.926 10783731.7 3103
2019-07-12 13.8304 13.9493 13.8205 13.9097 1065817 0.099071 0.717 14947458.2 2432
2019-07-11 13.9295 13.9394 13.7809 13.8106 487446 -0.079257 -0.571 6809886.37 2280
2019-07-10 13.9493 14.0087 13.8403 13.8898 593865 -0.039629 -0.284 8332928.33 2533
2019-07-09 13.8106 13.9493 13.771 13.9295 630251 0.118886 0.861 8828202.92 2640
2019-07-08 13.8403 13.8799 13.7908 13.8106 438411 -0.019813 -0.143 6123000.71 2185
2019-07-05 13.8799 13.9196 13.7611 13.8304 345852 -0.118886 -0.852 4829155.34 2015
2019-07-04 13.8998 14.0285 13.8799 13.9493 262567 0.079257 0.571 3697388.93 1076
2019-07-03 13.6818 13.8898 13.6818 13.87 460019 0.227865 1.67 6412296.38 2195
2019-07-02 13.5728 13.7115 13.5728 13.6422 488450 0.118886 0.879 6728084.93 2825
2019-06-28 13.4638 13.6422 13.4638 13.5233 589993 0.059443 0.442 8073801.05 2735
2019-06-27 13.4737 13.5134 13.3747 13.4638 821102 -0.003295 -0.024 11145981.3 3095
2019-06-26 13.6545 13.7629 13.4573 13.4671 908937 -0.207035 -1.514 12494249.6 3464
2019-06-25 13.7925 13.8122 13.6643 13.6742 550374 -0.138023 -0.999 7654352.62 2232
2019-06-24 13.8122 13.8319 13.7037 13.8122 563110 0 0 7880368.95 3298
2019-06-21 13.4178 13.8122 13.3883 13.8122 3321483 0.345058 2.562 46368079.2 6090
2019-06-20 13.5263 13.6347 13.3784 13.4671 817431 -0.049294 -0.365 11167655.7 3073
2019-06-19 13.6446 13.6545 13.4869 13.5164 634618 -0.128165 -0.939 8729797.57 2880
2019-06-18 13.5756 13.6545 13.5559 13.6446 672409 0.098589 0.728 9279590.67 3428
2019-06-17 13.4671 13.5953 13.4573 13.546 440563 0.069011 0.512 6053822.98 2591
2019-06-14 13.4671 13.4967 13.3784 13.477 437184 0.029577 0.22 5963061.32 2065
2019-06-13 13.4474 13.5164 13.3981 13.4474 307169 0.039436 0.294 4194928.01 1693
2019-06-12 13.3883 13.4869 13.3587 13.408 452060 0.039434 0.295 6152409.54 2264
2019-06-11 13.5066 13.546 13.3488 13.3685 437084 -0.108447 -0.805 5946236.96 2150
2019-06-10 13.4277 13.5361 13.4178 13.477 598630 0.078871 0.589 8183901.43 3017
2019-06-07 13.3094 13.477 13.3094 13.3981 738436 0.118306 0.891 10051277.4 3280
2019-06-06 13.2404 13.2995 13.2009 13.2798 852232 0.029576 0.223 11462898.8 3819
2019-06-05 13.2009 13.3094 13.1517 13.2502 739439 0.108448 0.825 9924508.92 3568
2019-06-04 13.2207 13.2305 13.0333 13.1418 976718 -0.108448 -0.818 12985922.7 4853
2019-06-03 13.408 13.408 13.2305 13.2502 601762 -0.078871 -0.592 8122264.82 3076
2019-05-31 13.3193 13.4277 13.2502 13.3291 952322 -0.009858 -0.074 12895368.2 2989
2019-05-30 13.4178 13.4474 13.2897 13.339 1101527 -0.023 -0.172 14951273.4 3053
2019-05-29 13.5582 13.5778 13.3129 13.362 822661 -0.176591 -1.304 11279349.6 3296
2019-05-28 13.725 13.7348 13.5386 13.5386 769836 -0.186401 -1.358 10665988.3 3440
2019-05-27 13.7151 13.7348 13.6661 13.725 362651 0.029432 0.215 5069240.47 1378
2019-05-24 13.7348 13.7348 13.6661 13.6955 448604 0.009811 0.072 6268822.51 2168
2019-05-23 13.6857 13.7446 13.5778 13.6857 716955 -0.029432 -0.215 10006194.2 3149
2019-05-22 13.774 13.8034 13.7004 13.7151 707331 -0.098105 -0.71 9901486.53 3721
2019-05-21 13.7446 13.8329 13.7446 13.8133 755728 -0.029432 -0.213 10634000.8 2961
2019-05-17 13.8819 13.9212 13.8329 13.8427 1149397 -0.078485 -0.564 16241280.6 3399
2019-05-16 13.8917 13.931 13.8721 13.9212 784342 0.009811 0.071 11112906.5 2716
2019-05-15 13.9898 13.9997 13.8721 13.9114 596863 -0.088294 -0.631 8473834.81 3016
2019-05-14 13.931 14.1174 13.9212 13.9997 777052 0.058862 0.422 11089508.2 2980
2019-05-13 13.8133 13.9506 13.6367 13.9408 1063588 0.078485 0.566 14950018.7 4309
2019-05-10 13.7348 13.9016 13.7151 13.8623 1708249 0.147158 1.073 24048323.7 5766
2019-05-09 13.7642 13.8034 13.6367 13.7151 1496143 -0.058863 -0.427 20876715.3 3520
2019-05-08 13.7544 13.8819 13.7348 13.774 913912 0 0 12846180.6 3074
2019-05-07 13.5386 13.8133 13.5386 13.774 1466911 0.196211 1.445 20528560.6 3979
2019-05-06 13.4503 13.5876 13.4503 13.5778 1091626 0.058863 0.435 15070805.1 3702
2019-05-03 13.5484 13.5582 13.5091 13.5189 613563 0 0 8465634.46 2301
2019-05-02 13.5189 13.568 13.4895 13.5189 414670 -0.019621 -0.145 5716816.85 2357
2019-05-01 13.5287 13.568 13.4895 13.5386 405174 0.009811 0.073 5586305.04 2041
2019-04-30 13.568 13.5778 13.4993 13.5287 589824 -0.019621 -0.145 8142040.02 2486
2019-04-29 13.5484 13.6759 13.5091 13.5484 380732 0.035971 0.266 5265340.93 2174
2019-04-26 13.4733 13.5612 13.4441 13.5124 789145 0.039055 0.29 10906781.6 2064
2019-04-25 13.4636 13.4929 13.3855 13.4733 879916 -0.019527 -0.145 12137107.2 1448
2019-04-24 13.4929 13.5222 13.4148 13.4929 448225 0.019527 0.145 6187353.38 2091
2019-04-23 13.4733 13.5026 13.405 13.4733 355887 0.029289 0.218 4900294.5 2007
2019-04-22 13.5515 13.5612 13.3855 13.4441 499843 -0.078107 -0.578 6881209.86 2505
2019-04-18 13.4733 13.5515 13.405 13.5222 579809 0.048818 0.362 8005162.25 2756
2019-04-17 13.6491 13.6491 13.4245 13.4733 551831 -0.156214 -1.146 7624721.41 2585
2019-04-16 13.7272 13.7565 13.6003 13.6296 919138 -0.097632 -0.711 12859284 4209
2019-04-15 13.8151 13.8444 13.7272 13.7272 495434 -0.087869 -0.636 6987345.55 2786
2019-04-12 13.8444 13.8736 13.7662 13.8151 434134 -0.019527 -0.141 6145112.5 2436
2019-04-11 13.8736 14.0201 13.8346 13.8346 779684 -0.029291 -0.211 11074158.2 2175
2019-04-10 13.8541 13.9225 13.8248 13.8639 989191 0.039054 0.282 14050753 2535
2019-04-09 13.8346 13.8932 13.7662 13.8248 802640 0 0 11360157 3129
2019-04-08 13.8151 13.8834 13.7662 13.8248 858173 -0.029291 -0.211 12165363.5 3192
2019-04-05 13.8736 13.8736 13.737 13.8541 615344 0 0 8713250.17 2911
2019-04-04 13.9225 13.942 13.8151 13.8541 656360 -0.087868 -0.63 9315546.7 2225
2019-04-03 13.8053 13.942 13.7223 13.942 1129659 0.146447 1.062 16055638.9 3488
2019-04-02 13.8151 13.8444 13.7077 13.7955 798525 -0.058579 -0.423 11259529.6 3151
2019-04-01 13.8541 13.8932 13.6296 13.8541 785714 0.019528 0.141 11073001 4075
2019-03-29 13.8151 13.8834 13.6979 13.8346 862568 0.068342 0.496 12208257.3 3938
2019-03-28 13.7174 13.8346 13.6393 13.7662 638124 0.026038 0.19 8990795.49 2535
2019-03-27 13.5847 13.7499 13.5847 13.7402 958267 0.184628 1.362 13493527.5 4021
2019-03-26 13.575 13.7013 13.4778 13.5556 867735 0.038871 0.288 12095623.6 3641
2019-03-25 13.4681 13.5653 13.3904 13.5167 403639 0.048585 0.361 5604457.75 1986
2019-03-22 13.5361 13.5459 13.4098 13.4681 820482 -0.068021 -0.503 11364425.2 2475
2019-03-21 13.3807 13.5556 13.3126 13.5361 781271 0.126325 0.942 10807934.2 3976
2019-03-20 13.2641 13.5653 13.2543 13.4098 853183 0.136041 1.025 11780984.1 4217
2019-03-19 13.2641 13.3224 13.2252 13.2738 588162 0.058304 0.441 8032123.76 2832
2019-03-18 13.1863 13.3904 13.1572 13.2155 948816 0.145759 1.115 12927785.9 4708
2019-03-15 13.1183 13.3807 13.0308 13.0697 3292579 0.048585 0.373 44485697.6 6875
2019-03-14 13.0794 13.1086 12.992 13.0211 560025 -0.048585 -0.372 7517380.2 2772
2019-03-13 13.2349 13.2349 13.0308 13.0697 654736 -0.10689 -0.811 8831172.3 3826
2019-03-12 13.3126 13.3126 13.1572 13.1766 718546 -0.048587 -0.367 9758032.14 3791
2019-03-11 13.3418 13.3855 13.1717 13.2252 781670 -0.097171 -0.729 10648272.6 3362
2019-03-08 13.4098 13.4778 13.2835 13.3224 962134 -0.048588 -0.363 13211809.4 3177
2019-03-07 13.2543 13.3807 13.2252 13.371 449242 0.087456 0.658 6161894.94 2309
2019-03-06 13.371 13.3904 13.2349 13.2835 452761 -0.077739 -0.582 6200147.61 2154
2019-03-05 13.0503 13.3904 13.0503 13.3612 959347 0.262367 2.003 13040689.5 4117
2019-03-04 13.1183 13.2349 13.0114 13.0989 544964 -0.019435 -0.148 7341790.37 2436
2019-03-01 13.2155 13.3126 13.0503 13.1183 477446 -0.048585 -0.369 6445482.02 2738
2019-02-28 13.0211 13.2058 12.992 13.1669 860619 0.145757 1.119 11622751.6 3862
2019-02-27 13.0017 13.0746 12.8754 13.0211 636448 -0.00323 -0.025 8499924.38 3388
2019-02-26 13.1501 13.1597 12.9277 13.0244 985796 -0.09669 -0.737 13289228.2 3495
2019-02-25 13.063 13.1984 12.9373 13.121 742780 0.067684 0.519 10088867.4 3401
2019-02-22 13.3241 13.3241 13.0244 13.0534 974241 -0.10636 -0.808 13225046.9 3663
2019-02-21 12.8213 13.3241 12.773 13.1597 1301382 0.502796 3.972 17708661.3 5924
2019-02-20 12.5796 12.6859 12.5796 12.6569 563803 0.048345 0.383 7369959.83 2478
2019-02-19 12.5602 12.6569 12.5216 12.6086 407598 0.048347 0.385 5299877.73 2177
2019-02-15 12.5699 12.6183 12.4926 12.5602 549891 -0.00967 -0.077 7145977.63 2418
2019-02-14 12.5312 12.6279 12.4926 12.5699 598351 0.058015 0.464 7772433.74 3244
2019-02-13 12.6666 12.6763 12.4442 12.5119 513845 -0.106361 -0.843 6652872.69 2747
2019-02-12 12.6183 12.6666 12.5506 12.6183 522050 0.029007 0.23 6809874.39 2571
2019-02-11 12.6569 12.6666 12.4926 12.5892 455099 -0.058014 -0.459 5916520.26 2649
2019-02-08 12.6376 12.6956 12.5892 12.6473 491538 0.029007 0.23 6430522.88 2374
2019-02-07 12.5119 12.6763 12.5022 12.6183 879057 0.135369 1.084 11435443.1 3296
2019-02-06 12.3959 12.6086 12.3959 12.4829 567587 0.029008 0.233 7343592.2 2622
2019-02-05 12.3572 12.4732 12.3475 12.4539 911420 0.125699 1.02 11722969.3 1774
2019-02-04 12.3862 12.4055 12.2895 12.3282 553814 -0.048347 -0.391 7074103.75 2417
2019-02-01 12.5312 12.5506 12.3088 12.3765 847859 -0.164376 -1.311 10863657.6 2952
2019-01-31 12.6473 12.6763 12.4926 12.5409 1339469 -0.087022 -0.689 17397283.9 2811
2019-01-30 12.6279 12.6763 12.4926 12.6279 690265 0.045125 0.359 8974759.66 3168
2019-01-29 12.8425 12.8618 12.5636 12.5828 971776 -0.211638 -1.654 12783378.5 3813
2019-01-28 12.3808 12.8425 12.3712 12.7944 1010571 0.259739 2.072 13320778.8 3545
2019-01-25 12.5155 12.602 12.4962 12.5347 335162 0.105815 0.851 4370287.26 1684
2019-01-24 12.2846 12.5347 12.275 12.4289 569325 0.10582 0.859 7355809.99 2434
2019-01-23 12.3038 12.3327 12.2269 12.3231 563375 0.048099 0.392 7192982.99 2864
2019-01-22 12.198 12.3423 11.8902 12.275 1130797 0.06734 0.552 14326187.9 3641
2019-01-21 12.1499 12.2557 12.1499 12.2076 352693 -0.096199 -0.782 4473642.82 1525
2019-01-18 12.3904 12.4385 12.2172 12.3038 1087218 -0.0481 -0.389 13927627.6 3746
2019-01-17 12.2846 12.4481 12.275 12.3519 613752 0.057721 0.469 7890234.43 2780
2019-01-16 12.0729 12.3134 12.0345 12.2942 530048 0.250116 2.077 6709050.61 2497
2019-01-15 12.121 12.1788 12.0248 12.0441 1180782 -0.06734 -0.556 14823925 3616
2019-01-14 12.1499 12.2076 12.0633 12.1114 480412 -0.057719 -0.474 6051776.08 2734
2019-01-11 12.0826 12.2605 12.0633 12.1691 509216 0.115438 0.958 6451169.4 2516
2019-01-10 11.9767 12.2076 11.9575 12.0537 894123 0.086581 0.723 11247321.2 3865
2019-01-09 11.8998 12.0152 11.7651 11.9671 947137 0.115439 0.974 11741265.8 4279
2019-01-08 11.7074 11.9383 11.6016 11.8517 799964 0.153918 1.316 9818445.91 3421
2019-01-07 11.4861 11.6978 11.3996 11.6978 687428 0.259736 2.271 8281034.17 2923
2019-01-04 11.4765 11.5246 11.3996 11.438 598370 0 0 7119934.89 2217
2019-01-03 11.4092 11.515 11.2841 11.438 801255 0 0 9507855.6 3888
2019-01-02 11.4284 11.4765 11.1879 11.438 937481 -0.009622 -0.084 11112257.1 4571
2018-12-31 11.5342 11.5535 11.3996 11.4477 517000 0.076961 0.677 6164055.62 2443
2018-12-28 11.5246 11.592 11.3611 11.3707 1062452 -0.079954 -0.698 12633636.8 4901
2018-12-27 11.4793 11.5654 11.3072 11.4506 1045034 0.727026 6.78 12487449.3 3995
2018-12-24 11.3072 11.4028 10.7236 10.7236 779827 -0.602666 -5.321 9127636.19 2716
2018-12-21 11.508 11.6515 11.2785 11.3263 1613594 -0.181756 -1.579 19288845.8 5758
2018-12-20 11.6802 11.7568 11.508 11.508 1078824 -0.210455 -1.796 13090181.5 4682
2018-12-19 11.8142 11.9576 11.7089 11.7185 1027873 -0.114792 -0.97 12718607.1 3925
2018-12-18 11.508 12.015 11.508 11.8333 1990738 0.315682 2.741 24667074.5 6232
2018-12-17 12.2064 12.2446 11.4746 11.5176 2207482 -0.736591 -6.011 27076778.4 7191
2018-12-14 12.2829 12.4168 12.2159 12.2542 680419 -0.095661 -0.775 8737731.24 3366
2018-12-13 12.369 12.436 12.2829 12.3499 627962 0.028698 0.233 8116489.89 2618
2018-12-12 12.3212 12.5125 12.2829 12.3212 742316 0.066963 0.546 9606799.28 3936
2018-12-11 12.3881 12.5316 12.2542 12.2542 1241274 -0.133927 -1.081 16069621.8 5439
2018-12-10 12.6847 12.7134 12.3594 12.3881 1102286 -0.277417 -2.19 14383924.9 5125
2018-12-07 12.7708 12.8569 12.6368 12.6655 497609 -0.143493 -1.12 6618578.65 2766
2018-12-06 12.2733 12.809 12.2733 12.809 764241 0.277419 2.214 10050034.2 3321
2018-12-05 12.5986 12.6655 12.4551 12.5316 597816 -0.066963 -0.532 7846830.73 2213
2018-12-04 12.7803 12.8951 12.5603 12.5986 732447 -0.229587 -1.79 9724191.36 3558
2018-12-03 13.2012 13.2491 12.6751 12.8282 826153 -0.057397 -0.445 11117659.8 3339
2018-11-30 12.8282 12.9238 12.7229 12.8856 767876 0.047831 0.373 10291705 2768
2018-11-29 12.9525 12.9908 12.7899 12.8377 663863 -0.089287 -0.691 8923995.81 2396
2018-11-28 12.7176 12.927 12.7176 12.927 555435 0.209422 1.647 7481892.78 2715
2018-11-27 12.689 12.7842 12.5558 12.7176 550668 0.028558 0.225 7335708.35 2764
2018-11-26 12.9365 12.9556 12.689 12.689 652100 -0.23798 -1.841 8809495.75 1902
2018-11-23 12.8128 12.9651 12.7842 12.927 427782 0.066636 0.518 5794080.84 1244
2018-11-22 12.6795 12.8794 12.6795 12.8604 187125 0.180862 1.426 2519610.84 861
2018-11-21 12.8604 12.908 12.6795 12.6795 561865 -0.123747 -0.967 7540315.77 2833
2018-11-20 12.927 12.9746 12.7747 12.8033 654988 -0.199904 -1.537 8846309.82 2933
2018-11-19 13.0888 13.184 12.9175 13.0032 698219 -0.11423 -0.871 9574657.71 3016
2018-11-16 13.0698 13.165 13.0603 13.1174 402436 0.047597 0.364 5543694.46 2167
2018-11-15 13.0508 13.146 12.9651 13.0698 579661 -0.028557 -0.218 7944208.11 3117
2018-11-14 12.9651 13.2126 12.9651 13.0984 753778 0.123749 0.954 10400383.5 3835
2018-11-13 13.0793 13.184 12.9556 12.9746 1036037 -0.133269 -1.017 14140886.7 3409
2018-11-12 12.9746 13.165 12.9556 13.1079 558530 0.180863 1.399 7676851.22 2605
2018-11-09 13.0412 13.1079 12.9175 12.927 651618 -0.104711 -0.804 8884243.83 3241
2018-11-08 13.184 13.2221 12.9556 13.0317 680747 -0.11423 -0.869 9358812.13 3328
2018-11-07 13.0888 13.2411 13.0508 13.146 652801 0.123751 0.95 8999231.52 3332
2018-11-06 12.908 13.1079 12.908 13.0222 451853 0.09519 0.736 6185039.51 2423
2018-11-05 12.6414 13.0698 12.6414 12.927 774322 0.257017 2.029 10490953.7 3188
2018-11-02 12.9746 13.0508 12.6319 12.67 619366 -0.295092 -2.276 8310281.49 3209
2018-11-01 12.8318 12.9937 12.7652 12.9651 597655 0.190382 1.49 8111186.97 3217
2018-10-31 12.927 12.9461 12.7652 12.7747 502425 -0.09519 -0.74 6769066.85 2347
2018-10-30 12.6319 12.8889 12.5938 12.8699 495618 0.244335 1.935 6646033.5 2743
2018-10-29 12.9571 12.9855 12.5877 12.6256 694460 -0.293619 -2.273 9324126.33 2533
2018-10-26 12.7582 12.9571 12.7108 12.9192 453016 0.12313 0.962 6144116.37 2663
2018-10-25 12.9192 13.0423 12.7961 12.7961 682211 -0.11366 -0.88 9268882.6 2823
2018-10-24 12.8908 12.995 12.815 12.9097 695893 0.018944 0.147 9479545.82 3083
2018-10-23 12.815 12.9097 12.5498 12.8908 931908 -0.075773 -0.584 12501792.1 3535
2018-10-22 12.7961 13.0139 12.7961 12.9665 585529 0.198902 1.558 8003637.34 2882
2018-10-19 12.7866 12.8624 12.7108 12.7676 596552 0.028418 0.223 8055611.8 3504
2018-10-18 12.9476 12.9665 12.7108 12.7392 557185 -0.208377 -1.609 7540387.82 3075
2018-10-17 12.976 13.0328 12.8529 12.9476 889290 0.018944 0.147 12153748 3203
2018-10-16 12.8624 12.9665 12.8529 12.9287 917572 0.094716 0.738 12512795 3747
2018-10-15 12.7676 12.9002 12.7676 12.8339 851393 0.066299 0.519 11541186.1 2880
2018-10-12 12.9192 13.0423 12.7676 12.7676 754551 0.009471 0.074 10223400.5 3529
2018-10-11 12.6635 12.9476 12.4835 12.7582 1165698 0.094719 0.748 15786509.5 5204
2018-10-10 12.995 13.0044 12.654 12.6635 839662 -0.340978 -2.622 11332455 3652
2018-10-09 12.7392 13.1181 12.7108 13.0044 882444 0.12313 0.956 12105842 4197
2018-10-05 12.995 13.0328 12.7961 12.8813 1201765 -0.161016 -1.235 16363131.3 5619
2018-10-04 13.5254 13.5727 13.0328 13.0423 1339433 -0.558822 -4.109 18667599.1 6489
2018-10-03 13.819 13.8805 13.5443 13.6011 594233 -0.217845 -1.576 8589887.14 3056
2018-10-02 13.819 13.8758 13.7337 13.819 444858 0.018943 0.137 6486127.25 2540
2018-10-01 14.0937 14.1031 13.6674 13.8 754922 -0.265203 -1.886 11011878.8 3826
2018-09-28 13.98 14.0652 13.8285 14.0652 1004030 0.085245 0.61 14854261.7 3422
2018-09-27 14.0937 14.1505 13.8853 13.98 666586 -0.088406 -0.628 9872559.38 2507
2018-09-26 14.2947 14.389 14.0118 14.0684 557045 -0.273449 -1.907 8368553.8 2663
2018-09-25 14.3796 14.4456 14.2664 14.3419 739534 -0.037715 -0.262 11244210.4 2733
2018-09-24 14.4644 14.5021 14.3796 14.3796 817832 -0.113153 -0.781 12520792.9 2924
2018-09-21 14.3419 14.5587 14.3324 14.4927 1999267 0.141441 0.986 30631099.4 5242
2018-09-20 14.3041 14.3701 14.2476 14.3513 783415 0.113151 0.795 11905429.5 2749
2018-09-19 14.2758 14.3796 14.2381 14.2381 1435205 -0.047147 -0.33 21801978.5 5075
2018-09-18 14.2758 14.3419 14.2428 14.2853 605655 -0.066004 -0.46 9188562.24 3027
2018-09-17 14.2193 14.3513 14.1627 14.3513 605523 0.141438 0.995 9159196.68 2867
2018-09-14 14.1344 14.3041 14.1344 14.2098 844584 0.047146 0.333 12711812.5 3810
2018-09-13 14.0307 14.191 14.0307 14.1627 989868 0.141437 1.009 14836416.7 2746
2018-09-12 13.8515 14.0778 13.8138 14.0213 707121 0.13201 0.95 10482521.4 3202
2018-09-11 13.7667 13.9081 13.7667 13.8893 544599 0.12258 0.89 7990295.93 2902
2018-09-10 13.6441 13.8138 13.6347 13.7667 663229 0.132009 0.968 9661522.31 2788
2018-09-07 13.6064 13.7384 13.4932 13.6347 705402 -0.037715 -0.276 10198770.4 4011
2018-09-06 13.6064 13.8515 13.6064 13.6724 403686 0 0 5871436.98 2420
2018-09-05 13.6064 13.7195 13.6064 13.6724 394719 0.066004 0.485 5713502.56 1912
2018-09-04 13.795 13.8987 13.6064 13.6064 565471 -0.198013 -1.434 8216514.97 2669
2018-08-31 13.7478 13.8232 13.6912 13.8044 363579 0.047144 0.343 5310725.95 1983
2018-08-30 13.8138 13.9081 13.7101 13.7572 520497 -0.088003 -0.636 7615952.88 1731
2018-08-29 13.8546 13.8828 13.7889 13.8452 557504 -0.009387 -0.068 8216005.24 2015
2018-08-28 13.8452 13.8828 13.7514 13.8546 299925 0.037549 0.272 4415534.85 1542
2018-08-27 13.7514 13.8922 13.7514 13.8171 801471 0.122024 0.891 11809828.9 2369
2018-08-24 13.7326 13.8265 13.6294 13.6951 792077 -0.037546 -0.273 11590845.4 1876
2018-08-23 13.8452 13.8922 13.7232 13.7326 324611 -0.159573 -1.149 4760344.11 1626
2018-08-22 13.9391 13.9485 13.8734 13.8922 509467 -0.009387 -0.068 7552738.79 1960
2018-08-21 13.8546 13.9579 13.8546 13.9016 659495 0.028163 0.203 9777889.65 2577
2018-08-20 13.7044 13.9297 13.6857 13.8734 3844430 0.168958 1.233 56485394.4 3653
2018-08-17 13.6387 13.7232 13.5918 13.7044 695123 0.05632 0.413 10132337.4 2659
2018-08-16 13.5636 13.6857 13.4979 13.6481 635557 0.140796 1.042 9236367.29 2399
2018-08-15 13.5449 13.5449 13.4135 13.5073 590748 -0.037546 -0.277 8486446.06 3357
2018-08-14 13.5355 13.5636 13.4228 13.5449 493452 -0.02816 -0.207 7087165.52 2338
2018-08-13 13.4041 13.6575 13.4041 13.573 834615 0.159575 1.19 12073314.3 3810
2018-08-10 13.5073 13.5167 13.4041 13.4135 477093 -0.08448 -0.626 6836230.65 2339
2018-08-09 13.4228 13.5449 13.4228 13.4979 588709 0.093865 0.7 8472857.45 2028
2018-08-08 13.1506 13.4698 13.1506 13.4041 572209 0.206505 1.565 8159271.07 2913
2018-08-07 13.3759 13.4886 13.16 13.1976 587464 -0.197119 -1.472 8337845.68 2895
2018-08-03 13.2445 13.4979 13.2163 13.3947 475503 0.159573 1.206 6784719.87 2612
2018-08-02 13.1319 13.2539 13.0755 13.2351 564203 0.093867 0.714 7937715.66 1829
2018-08-01 13.0755 13.16 13.0004 13.1412 435615 0.065707 0.503 6070183.85 2270
2018-07-31 12.9723 13.1225 12.9723 13.0755 785662 0.075091 0.578 10935435.1 2695
2018-07-30 13.1225 13.1225 12.9629 13.0004 408568 -0.106377 -0.812 5668782.97 2013
2018-07-27 13.1535 13.2096 13.0041 13.1068 403135 -0.009343 -0.071 5654470.67 1850
2018-07-26 13.1349 13.2563 13.0134 13.1162 493607 -0.065394 -0.496 6954391.33 2477
2018-07-25 12.9947 13.2002 12.9947 13.1816 485941 0.1775 1.365 6826251.01 2209
2018-07-24 13.1816 13.3777 13.0041 13.0041 797352 -0.158814 -1.207 11243340.1 4026
2018-07-23 13.1442 13.2143 13.0881 13.1629 339464 0 0 4780615.95 1841
2018-07-20 13.2376 13.303 13.1068 13.1629 607694 -0.056053 -0.424 8576856.84 2993
2018-07-19 13.2189 13.3871 13.2002 13.2189 913739 -0.04671 -0.352 13001894.8 3363
2018-07-18 13.3591 13.3871 13.2563 13.2656 288249 -0.130788 -0.976 4102496.96 1598
2018-07-17 13.3871 13.4245 13.331 13.3964 376186 -0.018684 -0.139 5387514.72 1703
2018-07-16 13.3777 13.4618 13.3124 13.4151 397249 0 0 5702192.61 2053
2018-07-13 13.4618 13.5272 13.3591 13.4151 514835 -0.056051 -0.416 7405691.38 2262
2018-07-12 13.5085 13.5833 13.4338 13.4712 1020255 -0.03737 -0.277 14725015.8 3874
2018-07-11 13.5272 13.5926 13.4805 13.5085 547555 -0.074736 -0.55 7917675.7 2392
2018-07-10 13.5552 13.63 13.5179 13.5833 737634 0.056052 0.414 10714259.7 2957
2018-07-09 13.5179 13.7047 13.5179 13.5272 610193 0.028026 0.208 8874910.9 3025
2018-07-06 13.5179 13.6767 13.4992 13.4992 1523247 -0.065392 -0.482 22097044.1 3773
2018-07-05 13.4992 13.5833 13.4431 13.5646 584522 0.10276 0.763 8460184.74 2784
2018-07-04 13.4525 13.5739 13.4058 13.4618 252515 0 0 3646408.66 1252
2018-07-03 13.4151 13.4805 13.2937 13.4618 922999 0.046711 0.348 13215918.3 3565
2018-06-29 13.3404 13.5272 13.3404 13.4151 790900 0.037369 0.279 11388152.7 2747
2018-06-28 13.2189 13.4058 13.2189 13.3777 562724 0.090314 0.68 8026037.02 2449
2018-06-27 13.4083 13.4734 13.2409 13.2874 1075290 -0.074389 -0.557 15447846.5 4449
2018-06-26 13.3618 13.4641 13.3153 13.3618 875183 -0.009296 -0.07 12594916.5 2360
2018-06-25 13.5013 13.5571 13.3711 13.3711 1449483 -0.139476 -1.032 20931164.5 4316
2018-06-22 13.5292 13.5385 13.4827 13.5106 610791 -0.018596 -0.137 8872544.1 2343
2018-06-21 13.5478 13.5571 13.4548 13.5292 1049933 -0.009299 -0.069 15263384.1 3381
2018-06-20 13.3711 13.5664 13.3711 13.5385 1163538 0.083685 0.622 16907211.9 2930
2018-06-19 13.4734 13.492 13.3711 13.4548 654086 -0.046493 -0.344 9451725.03 2501
2018-06-18 13.3618 13.5106 13.306 13.5013 868701 0.223164 1.681 12533440.1 3231
2018-06-15 13.2967 13.4176 13.2502 13.2781 1575500 -0.065089 -0.488 22554729.9 4871
2018-06-14 13.306 13.3804 13.2967 13.3432 921654 0.009298 0.07 13225877.8 3563
2018-06-13 13.4641 13.492 13.306 13.3339 617951 -0.130179 -0.967 8902947.62 2549
2018-06-12 13.4269 13.4827 13.3897 13.4641 720045 0.037195 0.277 10406434.8 3352
2018-06-11 13.5013 13.5664 13.4176 13.4269 758903 -0.065088 -0.482 11017810.4 3345
2018-06-08 13.585 13.585 13.4734 13.492 1024084 -0.055791 -0.412 14889837.5 2847
2018-06-07 13.5757 13.585 13.5199 13.5478 971583 -0.0093 -0.069 14173824.8 3325
2018-06-06 13.5757 13.585 13.492 13.5571 2258038 -0.297551 -2.148 32940302.6 5766
2018-06-05 13.9569 14.0406 13.8546 13.8546 601311 -0.092982 -0.667 9041266.01 2931
2018-06-04 13.8732 13.9755 13.836 13.9476 771445 0.046494 0.334 11558376.3 3002
2018-06-01 13.836 13.9011 13.7338 13.9011 1097174 0.065087 0.47 16320731.4 2543
2018-05-31 13.8081 13.8453 13.7338 13.836 1104016 0 0 16393621.1 3143
2018-05-30 13.7802 13.9011 13.7802 13.836 546011 0.09919 0.722 8124929.29 2342
2018-05-29 13.7831 13.8202 13.6535 13.7368 1061551 -0.138847 -1.001 15720403.3 3210
2018-05-28 13.8109 13.8757 13.7368 13.8757 393503 0.064796 0.469 5870946.45 2049
2018-05-25 13.6906 13.8294 13.672 13.8109 751970 0.101822 0.743 11177194.8 2796
2018-05-24 13.6073 13.7368 13.6073 13.7091 894414 0.074054 0.543 13236162.7 2788
2018-05-23 13.5517 13.6535 13.4962 13.635 535155 0.074054 0.546 7852458.93 2889
2018-05-22 13.561 13.6073 13.5054 13.561 793875 0.018512 0.137 11613153.8 2749
2018-05-18 13.3666 13.5425 13.3573 13.5425 581034 0.175876 1.316 8469709.46 2203
2018-05-17 13.3481 13.4777 13.274 13.3666 575258 0.046283 0.347 8315512.45 2270
2018-05-16 13.3666 13.4777 13.2694 13.3203 631535 0 0 9091268.57 2207
2018-05-15 13.5147 13.6535 13.3018 13.3203 733666 -0.166619 -1.235 10635020.3 3581
2018-05-14 13.3296 13.7368 13.3296 13.4869 1243980 0.231416 1.746 18150293.7 4053
2018-05-11 12.9871 13.3296 12.9871 13.2555 874347 0.268444 2.067 12503829 3905
2018-05-10 12.9685 13.1537 12.8667 12.9871 765090 0.083307 0.646 10749840.1 3477
2018-05-09 12.9315 12.9593 12.7834 12.9037 730269 0.02777 0.216 10175316.2 2702
2018-05-08 12.7186 12.913 12.6631 12.876 741188 0.185132 1.459 10266137.2 3595
2018-05-07 12.7649 12.7742 12.5983 12.6908 724555 -0.046283 -0.363 9925023.13 2849
2018-05-04 12.5798 12.8204 12.5612 12.7371 931930 0.194391 1.55 12760726.4 4243
2018-05-03 12.6723 12.7834 12.515 12.5427 637726 -0.129593 -1.023 8693091.62 3420
2018-05-02 12.7371 12.7834 12.6631 12.6723 399185 -0.037027 -0.291 5482302.9 2077
2018-05-01 12.6723 12.7094 12.6446 12.7094 387874 0.037027 0.292 5314733.34 1882
2018-04-30 12.6631 12.8112 12.5612 12.6723 598575 0 0 8197466.53 2491
2018-04-27 12.6075 12.8297 12.5242 12.6723 364879 0.117247 0.934 4981825.4 1563
2018-04-26 12.3985 12.6656 12.3985 12.5551 563143 0.156593 1.263 7686918.82 2851
2018-04-25 12.5367 12.6564 12.3801 12.3985 966775 -0.128957 -1.029 13092648 5511
2018-04-24 12.9512 12.9788 12.4722 12.5274 2005181 -0.488204 -3.751 27485568.1 7179
2018-04-23 12.9143 13.0801 12.9143 13.0157 981701 0.092113 0.713 13855441.4 3650
2018-04-20 12.9235 13.0341 12.8406 12.9235 806775 0.018426 0.143 11297186.8 2801
2018-04-19 13.0341 13.1538 12.8775 12.9051 870035 -0.110539 -0.849 12281374.4 4009
2018-04-18 13.0617 13.0663 12.988 13.0157 769693 0.027634 0.213 10884705.8 2746
2018-04-17 12.7209 13.0249 12.7209 12.988 1450779 0.230286 1.805 20370226.3 4777
2018-04-16 12.7209 12.813 12.684 12.7577 1349623 0.036843 0.29 18666204.8 4250
2018-04-13 12.6656 12.7946 12.6472 12.7209 591008 0.055271 0.436 8148762.39 2597
2018-04-12 12.6656 12.7485 12.6196 12.6656 543842 -0.027635 -0.218 7483740.28 2104
2018-04-11 12.7577 12.8314 12.6933 12.6933 653675 -0.110537 -0.863 9054831.02 3385
2018-04-10 12.8222 12.8683 12.7025 12.8038 761000 0.036846 0.289 10562433.8 3752
2018-04-09 12.6196 12.8314 12.5827 12.7669 1068160 0.175015 1.39 14733799.9 4380
2018-04-06 12.6656 12.7393 12.5735 12.5919 703854 -0.092116 -0.726 9657235.98 2669
2018-04-05 12.7025 12.7946 12.5551 12.684 863688 0.018427 0.145 11890700.4 4276
2018-04-04 12.8314 12.8591 12.6011 12.6656 1060544 -0.202652 -1.575 14614540.7 3386
2018-04-03 12.7669 12.8683 12.7577 12.8683 867724 0.092114 0.721 12078067.1 4273
2018-04-02 12.6656 12.8038 12.5919 12.7762 932820 0.110538 0.873 12900093.1 4895
2018-03-29 12.8498 12.8775 12.6472 12.6656 1034063 -0.211862 -1.645 14286225.5 3609
2018-03-28 12.5919 12.8867 12.5551 12.8775 2411494 0.319325 2.543 33590441.8 7996
2018-03-27 12.5582 12.5857 12.4207 12.5582 1148529 0.045832 0.366 15686738.4 5286
2018-03-26 12.4115 12.5857 12.3932 12.5123 1663434 0.128333 1.036 22701574.3 5214
2018-03-23 12.4298 12.4665 12.3657 12.384 778399 -0.082499 -0.662 10541940.9 2832
2018-03-22 12.3473 12.5032 12.3015 12.4665 1245957 0.109999 0.89 16900283.2 5336
2018-03-21 12.2923 12.3748 12.2648 12.3565 986471 0.054997 0.447 13283823.1 3877
2018-03-20 12.2373 12.4482 12.2282 12.3015 1003277 0.0825 0.675 13505165.8 4247
2018-03-19 12.1273 12.2648 12.1182 12.219 1273534 0.027499 0.226 16928013.9 5688
2018-03-16 12.2465 12.4482 12.1273 12.1915 5442404 -0.100831 -0.82 72468219.7 9589
2018-03-15 12.2007 12.4115 12.1915 12.2923 1246568 0.054997 0.449 16730824.7 5922
2018-03-14 12.1273 12.2373 12.0815 12.2373 1971357 0.100835 0.831 26186355.7 7655
2018-03-13 11.944 12.1365 11.9257 12.1365 964670 0.082497 0.684 12703472.5 5047
2018-03-12 12.0998 12.0998 11.7882 12.054 1480600 0.009166 0.076 19319686.6 7088
2018-03-09 11.9532 12.0998 11.8798 12.0448 1262984 0.091668 0.767 16601771.1 5776
2018-03-08 11.7973 11.9532 11.7332 11.9532 1110267 0.192494 1.637 14427778.1 5353
2018-03-07 11.5407 11.7973 11.5407 11.7607 1060409 0.219998 1.906 13523264.6 5774
2018-03-06 11.5223 11.5498 11.4765 11.5407 672181 0.045833 0.399 8446578.54 4062
2018-03-05 11.449 11.5682 11.4307 11.4948 1190371 0.009166 0.08 14945954.5 6655
2018-03-02 11.284 11.5315 11.284 11.4857 1882699 0.183332 1.622 23416011.2 6475
2018-03-01 11.284 11.3665 11.2565 11.3023 1443301 -0.009167 -0.081 17812852.8 7037
2018-02-28 11.394 11.4032 11.1832 11.3115 2605468 -0.045834 -0.404 32100957 6849
2018-02-27 11.394 11.4215 11.3298 11.3573 1117831 -0.00305 -0.027 13865544.1 4462
2018-02-26 11.2783 11.4424 11.2783 11.3604 1525483 0.145881 1.301 18978815.9 5278
2018-02-23 11.1598 11.2874 11.1598 11.2145 1273909 0.082059 0.737 15704032.3 6309
2018-02-22 11.1963 11.2419 11.0869 11.1324 832634 -0.045589 -0.408 10194254 4474
2018-02-21 11.251 11.2601 11.1416 11.178 1010682 -0.045587 -0.406 12434765.4 4254
2018-02-20 11.3057 11.3057 11.178 11.2236 875804 -0.072942 -0.646 10797736.5 4215
2018-02-16 11.1416 11.3786 11.1416 11.2966 1048423 0.155 1.391 12978735.8 4788
2018-02-15 11.0595 11.178 11.0139 11.1416 2569795 0.118528 1.075 31269036.1 6674
2018-02-14 11.0139 11.0686 10.9501 11.023 667444 -0.00912 -0.083 8074078.46 3222
2018-02-13 10.9957 11.0686 10.9866 11.0322 1453521 0.045586 0.415 17611980.8 3488
2018-02-12 10.9866 11.0504 10.9136 10.9866 712626 0.082061 0.753 8576750.03 3080
2018-02-09 10.941 11.0367 10.713 10.9045 1031635 -0.027356 -0.25 12323351.2 4508
2018-02-08 10.941 11.0139 10.8863 10.9319 913399 0.036472 0.335 10994516.4 3341
2018-02-07 10.9957 11.1507 10.8863 10.8954 608894 -0.072939 -0.665 7343742.34 3032
2018-02-06 10.8863 11.0686 10.8225 10.9683 1039109 -0.018238 -0.166 12474863.2 4370
2018-02-05 10.5307 11.0139 9.9472 10.9866 1415573 0.145881 1.346 16779419.6 5643
2018-02-02 11.0777 11.1689 10.6766 10.8407 1714956 -0.291757 -2.621 20425984.6 6517
2018-02-01 11.333 11.3422 10.9866 11.1324 1024882 -0.200586 -1.77 12515697.4 4460
2018-01-31 11.1689 11.3923 11.1689 11.333 810308 0.145879 1.304 10042280 3480
2018-01-30 11.178 11.3604 11.1324 11.1872 1109210 -0.003033 -0.027 13607112.9 4490
2018-01-29 11.1721 11.2174 11.0995 11.1902 680561 0.036273 0.325 8382465.33 3506
2018-01-26 11.1086 11.1902 11.0814 11.1539 613198 0.045343 0.408 7536453.27 2879
2018-01-25 11.0451 11.1086 11.0179 11.1086 1330682 0.072544 0.657 16240740 3145
2018-01-24 10.9816 11.0904 10.9363 11.036 1410044 0.081616 0.745 17155148.8 4095
2018-01-23 10.9181 10.9816 10.9 10.9544 477263 0.063477 0.583 5759135.93 2204
2018-01-22 10.8909 10.9544 10.8637 10.8909 449935 -0.018137 -0.166 5407951.22 2242
2018-01-19 10.8456 10.9181 10.8275 10.9091 611866 0.04534 0.417 7350548.74 3398
2018-01-18 10.8365 10.8819 10.8003 10.8637 749383 0.018135 0.167 8968853.07 4008
2018-01-17 10.9181 10.9726 10.832 10.8456 911956 -0.090681 -0.829 10961875.3 4260
2018-01-16 10.8003 10.9544 10.7368 10.9363 848361 0.199504 1.858 10164692 4067
2018-01-15 10.7005 10.8093 10.6642 10.7368 372084 0.063476 0.595 4398861.6 1842
2018-01-12 10.7458 10.8819 10.6189 10.6733 613816 -0.054413 -0.507 7252084.98 3250
2018-01-11 10.8365 10.9272 10.5554 10.7277 1028016 -0.117886 -1.087 12177781.6 4359
2018-01-10 10.9 10.9907 10.8184 10.8456 579627 -0.036272 -0.333 6945981 3149
2018-01-09 11.027 11.0451 10.8547 10.8819 525904 -0.072543 -0.662 6335392.53 3063
2018-01-08 10.8365 10.9635 10.8365 10.9544 499150 0.108815 1.003 6011026.96 2824
2018-01-05 10.8728 10.8819 10.8003 10.8456 447773 -0.018135 -0.167 5356205.66 2691
2018-01-04 10.9091 10.9091 10.7731 10.8637 672749 -0.063478 -0.581 8059392.84 3001
2018-01-03 11.0451 11.0451 10.8547 10.9272 732066 -0.117886 -1.067 8828562.98 3518
2018-01-02 11.0814 11.0814 11.0179 11.0451 360099 -0.036271 -0.327 4385593.33 2060
2017-12-29 11.0451 11.0904 10.9816 11.0814 321098 0.018135 0.164 3908858.22 1983
2017-12-28 10.9998 11.1131 10.9816 11.0632 400264 0.096733 0.882 4882698.41 2139
2017-12-27 11.0116 11.0116 10.9214 10.9665 325198 -0.036075 -0.328 3954410.51 1777
2017-12-22 11.0386 11.0386 10.9485 11.0026 296279 -0.027055 -0.245 3617210.44 1498
2017-12-21 11.0296 11.0477 10.9214 11.0296 686346 0 0 8368404.77 2803
2017-12-20 11.0837 11.1379 11.0116 11.0296 772535 -0.018036 -0.163 9491835.81 4013
2017-12-19 11.0928 11.1108 10.9845 11.0477 569262 -0.027056 -0.244 6971124.29 3000
2017-12-18 11.1108 11.1559 11.0116 11.0747 538041 0.009018 0.081 6607694.95 3111
2017-12-15 11.1108 11.1108 10.9124 11.0657 2332000 0.054111 0.491 28540700.3 6046
2017-12-14 11.0026 11.1108 10.9665 11.0116 592129 -0.009017 -0.082 7238655.13 3226
2017-12-13 10.9034 11.0657 10.9034 11.0206 586966 0.126256 1.159 7166798.05 3343
2017-12-12 10.8853 10.9124 10.8583 10.8944 627691 0.018041 0.166 7573058.56 2719
2017-12-11 10.8222 10.9575 10.8132 10.8763 791982 -0.018041 -0.166 9570916.08 3836
2017-12-08 10.8402 10.9485 10.8312 10.8944 612577 0.081169 0.751 7391454.78 3012
2017-12-07 10.8222 10.8583 10.741 10.8132 810377 -0.018038 -0.167 9706090.88 4378
2017-12-06 10.6509 10.8312 10.6418 10.8312 1626381 0.162333 1.522 19442534.1 6530
2017-12-05 10.6509 10.7501 10.6328 10.6689 628377 0.00902 0.085 7451724.11 3519
2017-12-04 10.6959 10.7501 10.6328 10.6599 647282 -0.018037 -0.169 7668463.5 2983
2017-12-01 10.5967 10.6959 10.5697 10.6779 707079 0.036074 0.339 8341353.91 3580
2017-11-30 10.4975 10.6779 10.4885 10.6418 726965 0.162335 1.549 8544412.44 3020
2017-11-29 10.6418 10.6599 10.4705 10.4795 679586 -0.12926 -1.218 7948168.2 3492
2017-11-28 8.7614 10.6805 8.7614 10.6088 567367 -0.00897 -0.084 6716578.89 2712
2017-11-27 10.6267 10.6984 10.546 10.6177 607738 -0.026903 -0.253 7203873.11 3009
2017-11-24 10.5281 10.6446 10.5011 10.6446 337575 0.125548 1.194 3990461.49 2004
2017-11-23 10.4922 10.6088 10.4653 10.5191 200390 0.03587 0.342 2351179.97 976
2017-11-22 10.5729 10.6715 10.4473 10.4832 466952 -0.080707 -0.764 5467695.42 2202
2017-11-21 10.3935 10.6536 10.3935 10.5639 802183 0.152447 1.464 9425520.52 3867
2017-11-20 10.4473 10.5101 10.3935 10.4115 359943 -0.035869 -0.343 4189925.38 2027
2017-11-17 10.3935 10.4922 10.3846 10.4473 498963 0.089678 0.866 5807094.08 2411
2017-11-16 10.2411 10.4384 10.1962 10.3577 795758 0.148593 1.455 9163260.3 3636
2017-11-15 10.2321 10.2859 10.1693 10.2091 647416 -0.032014 -0.313 7374434.26 3682
2017-11-14 10.2411 10.277 10.1873 10.2411 540654 0.008967 0.088 6177956.89 2860
2017-11-13 10.1514 10.2949 10.0617 10.2321 740237 0.008966 0.088 8411442.94 3705
2017-11-10 10.4294 10.4563 10.2142 10.2232 686461 -0.197287 -1.893 7880520.05 3191
2017-11-09 10.1335 10.5281 10.1245 10.4204 1471774 0.367676 3.657 17023595.1 5977
2017-11-08 10.0886 10.0976 10.0259 10.0528 645148 -0.071743 -0.709 7239428.05 2944
2017-11-07 9.981 10.1514 9.981 10.1245 532052 0.134514 1.346 5977810.43 2764
2017-11-06 10.0438 10.0707 9.99 9.99 470040 -0.03587 -0.358 5252256.97 2620
2017-11-03 9.99 10.0438 9.9631 10.0259 463875 0.026904 0.269 5177384.8 2121
2017-11-02 9.9093 10.0169 9.9093 9.999 685288 0.080707 0.814 7631802.86 2447
2017-11-01 10.0259 10.0348 9.9093 9.9183 592252 -0.080707 -0.807 6578904.51 2764
2017-10-31 10.1066 10.1066 9.99 9.999 662772 -0.116579 -1.152 7419314.21 2974
2017-10-30 10.0528 10.1155 10.0528 10.1155 640876 0.09565 0.955 7207870.73 3439
2017-10-27 9.9575 10.0555 9.9575 10.0199 1046809 0.062405 0.627 11769110.7 2864
2017-10-26 9.9397 9.9842 9.8594 9.9575 767912 0.008913 0.09 8558475.75 2903
2017-10-25 9.8951 9.9664 9.8951 9.9486 611491 0.03566 0.36 6808072.18 2126
2017-10-24 9.8951 9.9397 9.8951 9.9129 669357 0 0 7443962.89 2683
2017-10-23 9.8773 9.9218 9.8773 9.9129 629134 0 0 6994494.25 2244
2017-10-20 9.9129 9.9218 9.8683 9.9129 407105 0.017829 0.18 4519500.23 1659
2017-10-19 9.9129 9.9307 9.8862 9.8951 467883 -0.017829 -0.18 5199875.35 2398
2017-10-18 9.8951 9.9218 9.8951 9.9129 473533 0.017829 0.18 5264920.88 2386
2017-10-17 9.8951 9.9307 9.8594 9.8951 678683 0 0 7536080.8 3030
2017-10-16 9.904 9.9397 9.8594 9.8951 724109 0 0 8037044.93 3908
2017-10-13 9.9575 9.9842 9.8951 9.8951 489392 -0.053489 -0.538 5448570.12 2125
2017-10-12 9.8862 9.9664 9.8773 9.9486 598392 0.053489 0.541 6667916.11 2572
2017-10-11 9.8505 9.904 9.8505 9.8951 423146 0.044571 0.452 4691935.47 2491
2017-10-10 9.8505 9.904 9.8149 9.8505 611405 0.008915 0.091 6760534.74 2370
2017-10-06 9.8238 9.8594 9.6811 9.8416 843055 -0.008915 -0.091 9274735.83 4262
2017-10-05 9.8951 9.904 9.8416 9.8505 593981 -0.01783 -0.181 6578776.3 2658
2017-10-04 9.8862 9.8862 9.8327 9.8683 528086 0.01783 0.181 5844982.96 2496
2017-10-03 9.8505 9.9397 9.8416 9.8505 644002 0 0 7137347.2 3137
2017-10-02 9.8149 9.8683 9.7881 9.8505 1077029 0.035657 0.363 11861855.5 3806
2017-09-29 9.8951 9.9129 9.8149 9.8149 799951 -0.071314 -0.721 8824675.82 2518
2017-09-28 9.8683 9.904 9.8416 9.8862 469921 0.032695 0.332 5206657.8 2621
2017-09-27 9.8889 9.8978 9.8358 9.8535 319252 -0.035445 -0.358 3548398.67 1764
2017-09-26 9.9155 9.9332 9.8358 9.8889 680545 -0.008861 -0.09 7590791.41 2979
2017-09-25 9.9244 9.9465 9.8889 9.8978 531238 -0.008863 -0.089 5945766.61 2644
2017-09-22 9.8712 9.9332 9.8712 9.9066 479646 0.017724 0.179 5367042.76 1881
2017-09-21 9.8801 9.9244 9.8269 9.8889 669793 0.00886 0.09 7468387.33 2829
2017-09-20 9.8003 9.8801 9.8003 9.8801 619146 0.044305 0.45 6877533.79 2069
2017-09-19 9.8446 9.8623 9.8092 9.8358 766765 0 0 8511384.67 3508
2017-09-18 9.8358 9.8668 9.8003 9.8358 597542 0 0 6630880.68 2523
2017-09-15 9.8623 10.0396 9.7649 9.8358 5014647 0.035444 0.362 55758987 6392
2017-09-14 9.7914 9.8623 9.7649 9.8003 671357 0.008859 0.09 7437673.16 2809
2017-09-13 9.8623 9.8889 9.7649 9.7914 750401 -0.079749 -0.808 8307499.76 3977
2017-09-12 9.8712 9.9155 9.818 9.8712 1076825 0.017726 0.18 11999090.3 4167
2017-09-11 9.8801 9.8801 9.8003 9.8535 1092072 -0.008863 -0.09 12138042.9 3828
2017-09-08 9.8623 9.8889 9.8092 9.8623 511944 -0.026582 -0.269 5689601 2956
2017-09-07 9.8623 9.9155 9.8269 9.8889 592929 0.062025 0.631 6608637.93 3320
2017-09-06 9.8978 9.9244 9.8092 9.8269 697526 0 0 7765947.1 3373
2017-09-05 9.9332 9.9598 9.8092 9.8269 1100478 -0.124052 -1.247 12254521.7 4233
2017-09-01 9.9509 9.9864 9.9332 9.9509 630665 -0.026582 -0.266 7088753.92 2675
2017-08-31 9.9864 9.9864 9.9244 9.9775 730352 -0.008863 -0.089 8209506.34 2404
2017-08-30 9.9332 10.0041 9.9155 9.9864 888726 0.044305 0.446 9992085.13 3600
2017-08-29 9.9509 9.982 9.8978 9.9421 790859 0.023629 0.238 8867309.13 3356
2017-08-28 9.8832 9.9317 9.8524 9.9185 1043154 0.052858 0.536 11732172.2 3215
2017-08-25 9.8216 9.9008 9.8039 9.8656 464632 0.044037 0.448 5203491.69 2094
2017-08-24 9.7159 9.8392 9.6982 9.8216 1239705 0.096898 0.996 13768658.8 4268
2017-08-23 9.7159 9.7599 9.6894 9.7247 1791656 0 0 19784097.4 3890
2017-08-22 9.6806 9.7775 9.6454 9.7247 1262282 0.044044 0.455 13963124.1 3632
2017-08-21 9.6982 9.6982 9.6542 9.6806 1430159 -0.035235 -0.363 15721902.9 3621
2017-08-18 9.6718 9.7247 9.6366 9.7159 632458 0.026426 0.273 6943923.38 2668
2017-08-17 9.6102 9.7159 9.5749 9.6894 1724838 0.079272 0.825 18939988.2 4513
2017-08-16 9.4428 9.619 9.4428 9.6102 1288709 0.176175 1.867 13971648.7 3165
2017-08-15 9.3547 9.4604 9.3547 9.434 1083924 0.07047 0.753 11585192.7 3504
2017-08-14 9.249 9.3723 9.2446 9.3635 972878 0.149746 1.625 10305227.2 3306
2017-08-11 9.2402 9.249 9.2138 9.2138 511009 -0.017619 -0.191 5351318.31 1846
2017-08-10 9.2138 9.249 9.2138 9.2314 668099 -0.008809 -0.095 7002932.89 2700
2017-08-09 9.2226 9.2754 9.2138 9.2402 768405 0.01762 0.191 8059126.7 2809
2017-08-08 9.205 9.2314 9.1961 9.2226 608312 0.017614 0.191 6363367.47 2607
2017-08-04 9.2314 9.2314 9.1785 9.205 703700 -0.008806 -0.096 7350381.88 2519
2017-08-03 9.2226 9.2402 9.1785 9.2138 787375 0 0 8233110.66 2678
2017-08-02 9.2138 9.2226 9.1609 9.2138 1144429 0.017615 0.192 11951595 5264
2017-08-01 9.0552 9.2314 9.0552 9.1961 1340785 0.149747 1.655 13935720.3 5077
2017-07-31 9.0728 9.0816 9.0288 9.0464 1378867 -0.00881 -0.097 14177863.7 3116
2017-07-28 9.0728 9.0728 9.0288 9.0552 1491327 0 0 15316203.3 2890
2017-07-27 9.0904 9.1081 8.9495 9.0552 1473312 -0.029355 -0.323 15134035.8 3880
2017-07-26 9.0583 9.1371 9.0496 9.0846 908962 0.052509 0.581 9445186.66 2620
2017-07-25 9.0321 9.0496 9.0321 9.0321 711610 0 0 7353733.23 2038
2017-07-24 9.0583 9.0583 9.0233 9.0321 1102194 -0.017504 -0.193 11388354.4 3190
2017-07-21 9.0933 9.1021 9.0058 9.0496 2036440 -0.026259 -0.289 21065223.5 4983
2017-07-20 9.0933 9.1458 9.0408 9.0758 1266413 0.008756 0.097 13113042.5 3378
2017-07-19 9.0846 9.1021 9.0408 9.0671 1755698 0.017503 0.193 18187105 5584
2017-07-18 9.1896 9.1896 8.9708 9.0496 5223095 -0.568879 -5.914 54130957.3 10093
2017-07-17 9.6272 9.6359 9.6009 9.6184 437908 0.017504 0.182 4814093.87 1547
2017-07-14 9.5747 9.6184 9.5747 9.6009 290018 0.043761 0.458 3182143.07 1412
2017-07-13 9.5484 9.6272 9.5484 9.5572 326272 -0.017505 -0.183 3572905.43 1544
2017-07-12 9.5572 9.5834 9.5222 9.5747 564178 0.061264 0.644 6160218.76 2705
2017-07-11 9.5572 9.5659 9.474 9.5134 906661 -0.035008 -0.367 9869550.52 3313
2017-07-10 9.5572 9.6184 9.5309 9.5484 685581 -0.017505 -0.183 7510657.91 2996
2017-07-07 9.6009 9.6009 9.5134 9.5659 592054 -0.026255 -0.274 6455464.29 2825
2017-07-06 9.5309 9.6447 9.4959 9.5922 703755 -0.008752 -0.091 7694404.44 3370
2017-07-05 9.5484 9.6009 9.5222 9.6009 726424 0.113775 1.199 7932682.01 2466
2017-07-04 9.5659 9.5834 9.4434 9.4872 355027 -0.070014 -0.733 3847594.14 1217
2017-06-30 9.5484 9.5659 9.4609 9.5572 536959 0.017503 0.183 5833118.94 2720
2017-06-29 9.6972 9.6972 9.4872 9.5397 717068 -0.131283 -1.357 7844572.13 3482
2017-06-28 9.6447 9.7322 9.6053 9.671 920930 0.067105 0.699 10188184.1 3656
2017-06-27 9.4821 9.6299 9.4734 9.6038 943835 0.095689 1.006 10391247.4 3706
2017-06-26 9.4995 9.5256 9.4647 9.5082 881586 0.052202 0.552 9610862.3 2610
2017-06-23 9.4647 9.4734 9.4081 9.456 1043255 0.026093 0.277 11325511.5 2925
2017-06-22 9.3168 9.5604 9.3168 9.4299 998077 0.078291 0.837 10870592.1 3329
2017-06-21 9.3603 9.369 9.3037 9.3516 556661 0 0 5970946.06 2603
2017-06-20 9.3168 9.4125 9.3168 9.3516 636817 0.043497 0.467 6852411.45 1850
2017-06-19 9.2907 9.3429 9.2733 9.3081 295347 0 0 3163041.28 1438
2017-06-16 9.2994 9.3081 9.2472 9.3081 1662538 0.026096 0.281 17771740.6 2365
2017-06-15 9.2646 9.2907 9.2298 9.282 466666 0.034797 0.376 4969475.84 2066
2017-06-14 9.2646 9.3081 9.2211 9.2472 494003 -0.017398 -0.188 5260650.27 2305
2017-06-13 9.1776 9.282 9.1776 9.2646 485588 0.069592 0.757 5159080.05 2039
2017-06-12 9.1341 9.2385 9.1341 9.195 540526 0.034796 0.38 5710256.6 2171
2017-06-09 9.1602 9.2037 9.1167 9.1602 317993 0.008702 0.095 3348850.06 1483
2017-06-08 9.1428 9.1863 9.1167 9.1515 360413 0.026095 0.286 3791764.85 1712
2017-06-07 9.1341 9.2124 9.0645 9.1254 673057 0 0 7072747.35 2737
2017-06-06 9.1254 9.1515 9.0906 9.1254 275058 0 0 2883842.19 1467
2017-06-05 9.195 9.2037 9.0993 9.1254 364127 -0.069593 -0.757 3827819.63 1969
2017-06-02 9.1863 9.195 9.1167 9.195 430083 0.060893 0.667 4528310.35 2043
2017-06-01 9.0558 9.1602 9.0558 9.1341 427760 0.069593 0.768 4482913.09 2282
2017-05-31 9.0819 9.0819 8.9775 9.0645 485377 0.017399 0.192 5041448.41 2416
2017-05-30 9.0645 9.0819 9.0297 9.0471 317998 0.0174 0.193 3309748.08 1726
2017-05-29 9.1341 9.1341 9.021 9.0297 277100 -0.028991 -0.32 2888061.46 1053
2017-05-26 9.1192 9.1624 9.0414 9.0587 371372 -0.034577 -0.38 3906294.82 1723
2017-05-25 9.076 9.1451 9.0587 9.0933 394025 0.025929 0.286 4151406.23 1733
2017-05-24 9.0587 9.1624 9.0414 9.0673 484780 0.034579 0.383 5105117.6 2288
2017-05-23 8.9809 9.1278 8.9723 9.0328 572331 0.043219 0.481 6004351.85 2512
2017-05-19 8.929 8.9895 8.9204 8.9895 621905 0.060506 0.678 6446948.95 2768
2017-05-18 8.9118 8.955 8.834 8.929 474334 -0.034573 -0.386 4898216.93 2211
2017-05-17 8.9031 9.0068 8.8858 8.9636 668876 -0.017291 -0.193 6926930.37 2659
2017-05-16 8.8945 9.0155 8.8945 8.9809 480364 0.051864 0.581 4988609.81 1806
2017-05-15 8.8253 8.9723 8.8167 8.929 394138 0.103724 1.175 4066372.42 1976
2017-05-12 8.9118 8.9723 8.8167 8.8253 587315 -0.121012 -1.353 6030053.09 2335
2017-05-11 8.9636 8.9982 8.9377 8.9463 505210 -0.008643 -0.097 5241532.32 3046
2017-05-10 8.8945 8.955 8.8945 8.955 365842 0.069151 0.778 3782320.27 1780
2017-05-09 8.9031 8.9377 8.834 8.8858 612752 -0.04322 -0.484 6293549.69 2480
2017-05-08 8.6957 8.929 8.6957 8.929 1299558 0.250672 2.888 13308641.7 4762
2017-05-05 8.6006 8.687 8.5919 8.6784 860397 0.05186 0.601 8609004.22 2952
2017-05-04 8.6438 8.7562 8.5833 8.6265 935084 0 0 9337991.86 3034
2017-05-03 8.566 8.6352 8.5228 8.6265 684034 0.043223 0.504 6782804.91 3396
2017-05-02 8.5574 8.6092 8.5401 8.5833 718389 0.025928 0.303 7130461.95 2918
2017-05-01 8.5401 8.566 8.5141 8.5574 398989 0.025932 0.304 3943177.69 2168
2017-04-28 8.5919 8.6006 8.5314 8.5314 731739 -0.043221 -0.504 7249988.52 1857
2017-04-27 8.5141 8.6006 8.4969 8.5746 843169 0.077797 0.916 8340108.79 2853
2017-04-26 8.5487 8.566 8.4796 8.4969 430318 -0.02881 -0.338 4234495.39 2269
2017-04-25 8.4999 8.5772 8.4999 8.5257 820106 0.051512 0.608 8154025.47 2745
2017-04-24 8.457 8.5085 8.414 8.4741 534168 0.060101 0.714 5266574.14 2691
2017-04-21 8.4913 8.4999 8.414 8.414 549333 -0.068684 -0.81 5409681.75 2305
2017-04-20 8.5085 8.5085 8.457 8.4827 446731 -0.008587 -0.101 4414165.04 1922
2017-04-19 8.4312 8.5171 8.414 8.4913 528569 0.077271 0.918 5217247.27 1902
2017-04-18 8.414 8.4398 8.3883 8.414 401111 -0.008586 -0.102 3929847.61 2204
2017-04-17 8.4226 8.4398 8.3883 8.4226 428038 0.008586 0.102 4194033.89 1774
2017-04-13 8.4226 8.457 8.3969 8.414 462595 -0.008586 -0.102 4539779.29 1799
2017-04-12 8.4484 8.457 8.3969 8.4226 372099 0 0 3646732.44 1425
2017-04-11 8.3883 8.4656 8.3711 8.4226 335143 0.017174 0.204 3289428.96 1345
2017-04-10 8.4226 8.4484 8.3711 8.4055 506070 -0.034342 -0.407 4959233.74 1625
2017-04-07 8.3883 8.5042 8.3797 8.4398 633195 0.042926 0.511 6239829.69 2554
2017-04-06 8.3454 8.3969 8.2938 8.3969 743013 0.068687 0.825 7224774.13 1913
2017-04-05 8.2853 8.3282 8.2595 8.3282 355368 0.025755 0.31 3442611.91 1506
2017-04-04 8.2166 8.3024 8.1908 8.3024 481352 0.120203 1.469 4626898.11 2457
2017-04-03 8.2681 8.2767 8.1822 8.1822 492818 -0.077272 -0.936 4717922.66 2675
2017-03-31 8.2337 8.2681 8.1994 8.2595 443633 0.04293 0.522 4260559.29 1854
2017-03-30 8.2853 8.3024 8.2166 8.2166 354885 -0.085861 -1.034 3407859.55 1671
2017-03-29 8.2595 8.311 8.2252 8.3024 818314 0.040068 0.485 7881616.17 3161
2017-03-28 8.2709 8.2879 8.2112 8.2624 534035 -0.02558 -0.309 5169193.61 1886
2017-03-27 8.2794 8.3135 8.2453 8.2879 680374 0 0 6612986.01 2654
2017-03-24 8.2709 8.3476 8.2283 8.2879 939363 -0.008526 -0.103 9122751.85 2605
2017-03-23 8.1941 8.3135 8.1856 8.2965 966055 0.093795 1.143 9356125.03 2897
2017-03-22 8.16 8.2112 8.1515 8.2027 993019 0.051161 0.628 9532537.1 2414
2017-03-21 8.143 8.1686 8.1345 8.1515 739000 -0.008525 -0.104 7067677.57 2533
2017-03-20 8.16 8.1686 8.1345 8.16 513681 0.04263 0.525 4912767.18 1948
2017-03-17 8.1686 8.1771 8.1089 8.1174 884012 -0.051162 -0.626 8446346.53 3124
2017-03-16 8.1515 8.1941 8.1345 8.1686 853322 0.017057 0.209 8169348.3 2983
2017-03-15 8.1345 8.16 8.0918 8.1515 682354 0.068213 0.844 6513094.3 1972
2017-03-14 8.1004 8.1174 8.0748 8.0833 407382 -0.025582 -0.315 3865224.61 1703
2017-03-13 8.1004 8.143 8.0918 8.1089 377706 0 0 3592182.13 1537
2017-03-10 8.0833 8.143 8.0748 8.1089 384434 0.034105 0.422 3653589.7 1671
2017-03-09 8.1174 8.143 8.0663 8.0748 480701 -0.051157 -0.63 4568604.07 2051
2017-03-08 8.1345 8.1345 8.0663 8.1259 607603 0.017052 0.21 5771059.17 2534
2017-03-07 8.143 8.16 8.1089 8.1089 424832 -0.051156 -0.627 4053243.11 1573
2017-03-06 8.1515 8.16 8.1174 8.16 539365 0.017051 0.209 5151334.19 2353
2017-03-03 8.1515 8.1515 8.1174 8.143 458262 0.017053 0.21 4372931.81 1658
2017-03-02 8.1259 8.1515 8.0918 8.1259 1319542 0.008526 0.105 12595815 4849
2017-03-01 8.1686 8.1686 7.981 8.1174 2812678 -0.298434 -3.546 26749885.4 6937
2017-02-28 8.4585 8.4585 8.3476 8.4158 543914 -0.051159 -0.604 5360004.72 2790
2017-02-27 8.5011 8.5096 8.3135 8.467 772345 -0.025582 -0.301 7630826.6 3171
2017-02-24 8.4926 8.5096 8.4073 8.4926 422741 0.022742 0.269 4200004.21 2060
2017-02-23 8.436 8.4698 8.4106 8.4698 459810 0.033877 0.402 4590262.03 1956
2017-02-22 8.4106 8.4444 8.3428 8.436 567878 0.050822 0.606 5631486.51 2479
2017-02-21 8.275 8.4106 8.2581 8.3851 739836 0.110109 1.331 7309611.42 3043
2017-02-17 8.2496 8.275 8.2242 8.275 255126 0.016938 0.205 2486737.73 1493
2017-02-16 8.2581 8.275 8.1988 8.2581 281941 -0.00847 -0.102 2740511.04 1530
2017-02-15 8.2157 8.292 8.1649 8.2666 475645 0.059286 0.722 4615261.83 2011
2017-02-14 8.2412 8.2412 8.1395 8.2073 262913 -0.016937 -0.206 2542392.39 1366
2017-02-13 8.2666 8.275 8.1565 8.2242 444868 -0.05929 -0.716 4310407.88 2279
2017-02-10 8.2242 8.2835 8.1776 8.2835 405052 0.05929 0.721 3939188.93 2190
2017-02-09 8.2496 8.3004 8.2073 8.2242 457374 -0.033879 -0.41 4455355.21 2375
2017-02-08 8.1903 8.2581 8.1734 8.2581 270950 0.093168 1.141 2632519.44 1336
2017-02-07 8.2242 8.2242 8.1056 8.1649 329122 -0.059289 -0.721 3173781.31 1928
2017-02-06 8.2242 8.2412 8.1649 8.2242 241600 0.02541 0.31 2340769.23 1348
2017-02-03 8.1734 8.2412 8.1141 8.1988 320292 0.059288 0.728 3096480.39 1752
2017-02-02 8.0972 8.1395 8.0802 8.1395 310590 0.059288 0.734 2976718.95 1392
2017-02-01 8.0887 8.131 8.0294 8.0802 361030 0.008472 0.105 3443882.73 2123
2017-01-31 7.9701 8.1056 7.9447 8.0718 411883 0.093169 1.168 3896399.77 2137
2017-01-30 8.1226 8.1226 7.9362 7.9786 369865 -0.127049 -1.567 3500590.82 1868
2017-01-27 8.1395 8.1734 8.0718 8.1056 313834 -0.019758 -0.243 3008394.04 1671
2017-01-26 8.117 8.1422 8.0497 8.1254 381516 0.033646 0.416 3676653.56 1735
2017-01-25 8.117 8.1843 8.0749 8.0918 410321 -0.033646 -0.414 3958486.22 1933
2017-01-24 8.0161 8.1422 8.0076 8.1254 715510 0.100936 1.258 6889011.89 2534
2017-01-23 8.0245 8.0581 7.9572 8.0245 233127 0.00841 0.105 2218247.23 1380
2017-01-20 7.9908 8.0245 7.974 8.0161 250840 0.033646 0.422 2386039.32 1181
2017-01-19 8.0329 8.0665 7.9488 7.9824 390461 -0.084114 -1.043 3711144.54 1828
2017-01-18 8.0329 8.117 8.0329 8.0665 619063 0.058882 0.735 5936478.6 2843
2017-01-17 8.0497 8.0833 7.9992 8.0076 393208 -0.050467 -0.626 3762058.4 1993
2017-01-16 7.9908 8.0833 7.9908 8.0581 263571 0.067291 0.842 2520820.19 883
2017-01-13 7.974 8.0665 7.974 7.9908 492213 0.008408 0.105 4687513.77 2022
2017-01-12 7.9319 8.0076 7.9151 7.9824 570439 0.058885 0.743 5401277.82 2577
2017-01-11 7.9067 7.9235 7.8562 7.9235 595640 0.02523 0.319 5585869 1970
2017-01-10 7.9067 7.9235 7.8815 7.8983 454608 -0.00841 -0.106 4274744.69 2083
2017-01-09 7.9488 7.9488 7.8899 7.9067 302129 -0.042057 -0.529 2845267.23 1870
2017-01-06 7.8983 7.9488 7.8731 7.9488 292873 0.050467 0.639 2760892.18 1853
2017-01-05 7.9403 7.9488 7.831 7.8983 509002 -0.042057 -0.53 4769515.3 2163
2017-01-04 7.8983 7.9488 7.8731 7.9403 297185 0.050468 0.64 2801768.16 1706
2017-01-03 7.9403 7.9403 7.8562 7.8899 240311 -0.058878 -0.741 2253380.57 1554
2016-12-30 7.9067 7.9488 7.8394 7.9488 257002 0.042057 0.532 2416652.42 1351
2016-12-29 7.831 7.9235 7.7931 7.9067 330329 0.058879 0.75 3082227.84 1683
2016-12-28 7.9319 7.9319 7.8226 7.8478 236274 -0.028033 -0.356 2207855.75 1176
2016-12-23 7.8425 7.8842 7.8174 7.8759 360196 0.033403 0.426 3387358.63 1673
2016-12-22 7.8341 7.8425 7.809 7.8425 310991 0 0 2916157.99 1171
2016-12-21 7.7923 7.8508 7.7923 7.8425 346977 0.041762 0.535 3252340.95 1318
2016-12-20 7.809 7.8257 7.7506 7.8007 356525 0.033409 0.43 3328881.37 1456
2016-12-19 7.7172 7.7673 7.6921 7.7673 319688 0.066815 0.868 2964541.66 1629
2016-12-16 7.5835 7.713 7.5835 7.7005 501501 0.116927 1.542 4614224.91 1996
2016-12-15 7.6671 7.6838 7.5835 7.5835 379125 -0.058467 -0.765 3462949.84 1813
2016-12-14 7.7255 7.7673 7.6253 7.642 794300 -0.108572 -1.401 7293605.61 2220
2016-12-13 7.7255 7.784 7.7213 7.7506 324517 0.008349 0.108 3008843.88 1905
2016-12-12 7.7756 7.784 7.7172 7.7422 309784 -0.033403 -0.43 2873632.79 1516
2016-12-09 7.7339 7.7923 7.7005 7.7756 490753 0.0167 0.215 4561652.33 2163
2016-12-08 7.7088 7.8007 7.6754 7.7589 388511 0.041762 0.541 3609795.64 1822
2016-12-07 7.6671 7.7255 7.6504 7.7172 340755 0.050114 0.654 3139740.42 1381
2016-12-06 7.6671 7.6754 7.6086 7.6671 290662 0.016699 0.218 2662844.02 1488
2016-12-05 7.6671 7.6921 7.642 7.6504 239827 -0.008348 -0.109 2200014.06 1318
2016-12-02 7.6671 7.7005 7.6128 7.6587 452474 0 0 4151406.33 1949
2016-12-01 7.6253 7.6671 7.5919 7.6587 380314 -0.008351 -0.109 3473970.95 1556
2016-11-30 7.6337 7.6671 7.5585 7.6671 565865 0.041755 0.548 5158760.87 2555
2016-11-29 7.6504 7.6587 7.6211 7.6253 414903 0 0 3795372.06 2559
2016-11-28 7.6754 7.7339 7.617 7.6253 552049 -0.036189 -0.472 5058440.01 2596
2016-11-25 7.6781 7.6947 7.62 7.6615 350182 0 0 3236027.41 1590
2016-11-24 7.7693 7.7776 7.6449 7.6615 469965 -0.082919 -1.071 4353773.2 1596
2016-11-23 7.7112 7.7942 7.703 7.7444 565577 -0.033166 -0.426 5281644.4 1914
2016-11-22 7.6864 7.7776 7.6864 7.7776 587957 0.099503 1.296 5497336.64 2681
2016-11-21 7.5786 7.6864 7.5786 7.6781 842590 0.074622 0.981 7771554.48 2061
2016-11-18 7.5869 7.6532 7.5703 7.6034 453030 0.024875 0.328 4154611.98 2166
2016-11-17 7.5122 7.5952 7.5039 7.5786 541140 0.091206 1.218 4924266.61 2659
2016-11-16 7.5205 7.562 7.4832 7.4874 561211 -0.074619 -0.987 5083638.95 1961
2016-11-15 7.562 7.6615 7.5122 7.562 731229 0.099495 1.333 6686077.18 3591
2016-11-14 7.4293 7.4791 7.3381 7.4625 1459940 0.066337 0.897 13078974.8 4353
2016-11-11 7.4376 7.4957 7.3796 7.3962 484841 -0.049753 -0.668 4339038.15 2441
2016-11-10 7.5537 7.5869 7.4127 7.4459 657316 -0.099499 -1.319 5928577.1 3264
2016-11-09 7.5454 7.5786 7.4625 7.5454 271996 -0.041458 -0.546 2474484.23 1423
2016-11-08 7.5786 7.6117 7.5454 7.5869 183507 0.016581 0.219 1678313.47 1053
2016-11-07 7.5454 7.5952 7.5288 7.5703 347684 0.058043 0.773 3172189.44 1428
2016-11-04 7.4874 7.5371 7.421 7.5122 412849 0.024873 0.332 3725134.57 2100
2016-11-03 7.5039 7.5454 7.4625 7.4874 345645 -0.024873 -0.331 3127305.62 1614
2016-11-02 7.5537 7.5952 7.5039 7.5122 400982 -0.049746 -0.658 3644137.89 2414
2016-11-01 7.562 7.5952 7.5164 7.562 442416 0 0 4032307.3 1930
2016-10-31 7.562 7.62 7.5122 7.562 417890 0.01658 0.22 3811745.5 1629
2016-10-28 7.6283 7.6781 7.4127 7.5454 961248 -0.066336 -0.871 8753065.41 3887
2016-10-27 7.6864 7.6947 7.5952 7.6117 452254 -0.052509 -0.685 4162771.59 2478
2016-10-26 7.6643 7.6972 7.6231 7.6643 530657 -0.057626 -0.746 4941649.78 2923
2016-10-25 7.7548 7.7548 7.6972 7.7219 344049 0 0 3227804.88 1888
2016-10-24 7.689 7.7548 7.6807 7.7219 612588 0.041162 0.536 5740657.49 2879
2016-10-21 7.656 7.6972 7.5902 7.6807 520319 0.057624 0.756 4842737.23 2087
2016-10-20 7.549 7.6725 7.549 7.6231 568960 0.049394 0.652 5271224.39 2683
2016-10-19 7.5572 7.5984 7.5325 7.5737 442059 0.024696 0.327 4064759.65 1967
2016-10-18 7.4996 7.549 7.4914 7.549 695478 0.057626 0.769 6358720.07 2804
2016-10-17 7.4749 7.4914 7.4502 7.4914 339412 0.024698 0.331 3082497.06 1816
2016-10-14 7.4667 7.4749 7.4008 7.4667 391135 0 0 3537606.41 2111
2016-10-13 7.4091 7.4667 7.4008 7.4667 473135 0.016465 0.221 4277051.97 1913
2016-10-12 7.3679 7.4502 7.3432 7.4502 689860 0.082322 1.117 6216300.71 2590
2016-10-11 7.3514 7.4337 7.3432 7.3679 620567 0.008231 0.112 5565146.1 3063
2016-10-07 7.2773 7.3885 7.2773 7.3597 503952 0.06586 0.903 4494860.6 2320
2016-10-06 7.2279 7.302 7.2032 7.2938 484953 0.074092 1.026 4268990.77 2274
2016-10-05 7.2197 7.2773 7.2115 7.2197 611848 0.016462 0.229 5377311.98 2271
2016-10-04 7.3844 7.3844 7.2032 7.2032 742094 -0.172878 -2.344 6559904.97 2659
2016-10-03 7.4255 7.4255 7.3514 7.3761 385853 -0.041158 -0.555 3455737.55 2073
2016-09-30 7.4502 7.4502 7.3679 7.4173 342737 -0.016465 -0.221 3079304.11 1548
2016-09-29 7.4337 7.4667 7.4091 7.4337 480271 0 0 4338937.61 1808
2016-09-28 7.3926 7.4337 7.3761 7.4337 608576 0.054881 0.744 5473523.79 1956
2016-09-27 7.3707 7.4116 7.338 7.3789 583756 -0.00817 -0.111 5261674.69 2006
2016-09-26 7.3952 7.4197 7.3462 7.387 517188 -0.008169 -0.11 4668796.73 2067
2016-09-23 7.4116 7.4524 7.3707 7.3952 725376 0 0 6576073.62 3120
2016-09-22 7.4524 7.4524 7.3625 7.3952 572669 -0.024517 -0.33 5191049.59 2882
2016-09-21 7.4197 7.4361 7.3298 7.4197 622093 0.024517 0.332 5628995.04 2350
2016-09-20 7.3298 7.4116 7.3135 7.3952 615480 0.073543 1.004 5538623.62 1870
2016-09-19 7.289 7.338 7.2726 7.3217 331640 0.040857 0.561 2965132.68 1888
2016-09-16 7.3135 7.3339 7.2481 7.2808 2832042 -0.016346 -0.224 25234865.5 2519
2016-09-15 7.2645 7.3544 7.2645 7.2972 364095 0.049032 0.676 3256137.41 2109
2016-09-14 7.2726 7.338 7.2318 7.2481 471979 -0.016345 -0.225 4206714.82 2069
2016-09-13 7.338 7.3625 7.2645 7.2645 422226 -0.098058 -1.332 3771846.58 2300
2016-09-12 7.3298 7.4197 7.2645 7.3625 567371 -0.024514 -0.332 5120311.13 2835
2016-09-09 7.4933 7.4933 7.3544 7.387 438894 -0.089886 -1.202 3968054.09 2104
2016-09-08 7.4769 7.4974 7.4606 7.4769 335209 0.008169 0.109 3069434.43 1387
2016-09-07 7.4361 7.4769 7.4279 7.4688 579172 0.032685 0.44 5283653.41 1844
2016-09-06 7.3462 7.4361 7.3217 7.4361 588444 0.09806 1.336 5322493.33 2379
2016-09-02 7.2726 7.3789 7.2563 7.338 469992 0.089889 1.24 4211692.55 2801
2016-09-01 7.3217 7.3217 7.24 7.2481 474143 -0.065376 -0.894 4210460.96 1586
2016-08-31 7.338 7.3789 7.3053 7.3135 401255 -0.024513 -0.334 3599148.87 1753
2016-08-30 7.3462 7.387 7.2972 7.338 427295 0 0 3833906.75 2047
2016-08-29 7.4442 7.4442 7.3135 7.338 417904 -0.043581 -0.59 3763609.82 1655
2016-08-26 7.3654 7.4303 7.3654 7.3816 416981 0 0 3802273.63 1702
2016-08-25 7.341 7.3897 7.3329 7.3816 533397 0.040556 0.552 4843087.08 1949
2016-08-24 7.3735 7.3897 7.341 7.341 456942 -0.032443 -0.44 4149438.3 1529
2016-08-23 7.3816 7.3897 7.341 7.3735 890430 0 0 8091803.49 3161
2016-08-22 7.341 7.3735 7.3086 7.3735 515477 0.048666 0.664 4670327.74 1860
2016-08-19 7.3005 7.3248 7.2761 7.3248 238749 0.008116 0.111 2150744.91 1033
2016-08-18 7.3086 7.3654 7.3086 7.3167 389835 0.008112 0.111 3519360.21 1332
2016-08-17 7.2437 7.3086 7.2275 7.3086 480870 0.032442 0.446 4317766.79 2209
2016-08-16 7.2518 7.2761 7.2031 7.2761 568511 0.048674 0.673 5079996.85 2236
2016-08-15 7.1626 7.2437 7.1382 7.2275 603374 0.072999 1.02 5348612.93 2606
2016-08-12 7.0247 7.1545 6.903 7.1545 946187 0.137902 1.965 8256158.89 3403
2016-08-11 7.1382 7.1666 6.9679 7.0166 942866 -0.121675 -1.705 8229683.21 3400
2016-08-10 7.1626 7.195 7.1139 7.1382 774234 -0.008112 -0.114 6821376.48 2421
2016-08-09 7.2518 7.2518 7.1464 7.1464 755623 -0.105452 -1.454 6688761.75 2901
2016-08-08 7.2518 7.2842 7.2194 7.2518 633219 0.024338 0.337 5662475.45 2574
2016-08-05 7.2924 7.2924 7.2031 7.2275 840617 -0.056782 -0.78 7494589.07 2709
2016-08-04 7.268 7.3248 7.268 7.2842 349139 -0.016227 -0.222 3138296.24 1807
2016-08-03 7.3248 7.3248 7.2599 7.3005 487191 -0.048668 -0.662 4377136.84 1814
2016-08-02 7.341 7.3573 7.3005 7.3491 481346 -0.024333 -0.33 4347031.21 1703
2016-07-29 7.3491 7.3897 7.3086 7.3735 401301 0.01622 0.22 3639589.78 1631
2016-07-28 7.2924 7.3735 7.2599 7.3573 448607 0.040562 0.554 4055901.83 1662
2016-07-27 7.3573 7.3654 7.3005 7.3167 731230 -0.010817 -0.148 6608247.54 3137
2016-07-26 7.3275 7.3678 7.3195 7.3275 601479 0.008051 0.11 5480859.37 2143
2016-07-25 7.408 7.4402 7.3195 7.3195 648846 -0.096627 -1.303 5926898.35 2485
2016-07-22 7.4402 7.4483 7.408 7.4161 658969 -0.024155 -0.325 6074086.96 2001
2016-07-21 7.3597 7.4563 7.3356 7.4402 797960 -0.008053 -0.108 7356382.29 2990
2016-07-20 7.3678 7.4644 7.3678 7.4483 949825 0.096628 1.314 8761945.28 2433
2016-07-19 7.3195 7.3758 7.3114 7.3517 1029174 0.048312 0.662 9380875.1 2934
2016-07-18 7.3034 7.3195 7.2953 7.3034 958599 0.00805 0.11 8699365.64 2642
2016-07-15 7.2792 7.3034 7.247 7.2953 1631191 -0.032206 -0.44 14752954.7 3741
2016-07-14 7.5449 7.553 7.3275 7.3275 320777 -0.169098 -2.256 2994040.71 1044
2016-07-13 7.5047 7.5208 7.4805 7.4966 332868 -0.016102 -0.214 3101153.54 2014
2016-07-12 7.5127 7.5369 7.5047 7.5127 452964 0.024157 0.323 4228608.15 1546
2016-07-11 7.5369 7.561 7.4886 7.4886 323448 -0.024157 -0.322 3023731.42 1745
2016-07-08 7.553 7.561 7.4966 7.5127 304892 0.008051 0.107 2850552.14 1692
2016-07-07 7.553 7.553 7.4805 7.5047 268139 -0.008051 -0.107 2506110.91 1543
2016-07-06 7.5208 7.553 7.4725 7.5127 335191 -0.016106 -0.214 3123574.12 1819
2016-07-05 7.5047 7.5691 7.4563 7.5288 292651 0.080522 1.081 2737910.58 1666
2016-07-04 7.561 7.5691 7.4483 7.4483 288209 -0.104679 -1.386 2683338.55 1076
2016-06-30 7.4886 7.5691 7.4402 7.553 337341 0.09663 1.296 3156900.78 1817
2016-06-29 7.4322 7.5208 7.4 7.4563 287323 0.080518 1.092 2663209.31 1412
2016-06-28 7.3517 7.4402 7.3114 7.3758 464224 0.093943 1.29 4257030.17 2371
2016-06-27 7.154 7.2899 7.146 7.2819 510931 -0.007995 -0.11 4616172.49 2248
2016-06-24 7.162 7.3059 7.0661 7.2899 1223020 -0.087923 -1.192 11030363.5 3187
2016-06-23 7.3298 7.4417 7.3298 7.3778 194395 -0.007995 -0.108 1803094.32 1105
2016-06-22 7.3538 7.3938 7.2979 7.3858 230834 0.031973 0.435 2123022.91 1431
2016-06-21 7.3698 7.3858 7.3059 7.3538 607833 0.015988 0.218 5575338.44 2021
2016-06-20 7.3698 7.4178 7.3219 7.3378 321893 0.023981 0.328 2963364.52 1980
2016-06-17 7.3538 7.4018 7.3059 7.3139 407856 0 0 3749885.27 1486
2016-06-16 7.3458 7.3698 7.17 7.3139 397751 0 0 3624842.93 2075
2016-06-15 7.3538 7.4577 7.3139 7.3139 455769 -0.071942 -0.974 4215041.86 1787
2016-06-14 7.3938 7.4258 7.3139 7.3858 548833 -0.015981 -0.216 5069288.68 2386
2016-06-13 7.3618 7.4258 7.3378 7.4018 299844 0.007987 0.108 2775464.32 1785
2016-06-10 7.3938 7.4258 7.3698 7.3938 693292 0.055955 0.763 6414980.25 2050
2016-06-09 7.3538 7.3538 7.3059 7.3378 202461 -0.039966 -0.542 1855808.34 1065
2016-06-08 7.3698 7.3778 7.3139 7.3778 314424 0.023978 0.326 2894340.23 1607
2016-06-07 7.3139 7.3618 7.3059 7.3538 324006 0.031972 0.437 2978163.13 1652
2016-06-06 7.3458 7.3538 7.2979 7.3219 249755 -0.015984 -0.218 2287483.19 1306
2016-06-03 7.3139 7.3458 7.2979 7.3378 209042 0.039967 0.548 1915349.5 1083
2016-06-02 7.2819 7.3059 7.2419 7.2979 221695 0.023977 0.33 2019439.53 1401
2016-06-01 7.2659 7.2899 7.2339 7.2739 439485 0.031975 0.442 3992148.14 2167
2016-05-31 7.3458 7.3458 7.2099 7.2419 622730 -0.095919 -1.307 5649833.35 2380
2016-05-30 7.3458 7.3458 7.2899 7.3378 136739 0.031975 0.438 1252666.03 642
2016-05-27 7.2499 7.3378 7.2499 7.3059 564273 0.061278 0.846 5146633.23 1406
2016-05-26 7.197 7.2763 7.197 7.2446 548148 0.047614 0.662 4993146.1 1812
2016-05-25 7.2604 7.2604 7.1652 7.197 470432 -0.06348 -0.874 4269534.18 1681
2016-05-24 7.2763 7.2843 7.1811 7.2604 370858 0.04761 0.66 3376813.52 2060
2016-05-20 7.1018 7.2208 7.1018 7.2128 250624 0.119022 1.678 2267872.76 1221
2016-05-19 7.0938 7.1176 7.0303 7.0938 333532 -0.01587 -0.223 2976694.62 1464
2016-05-18 7.2287 7.2446 7.1097 7.1097 382262 -0.126958 -1.754 3449896.46 1949
2016-05-17 7.2922 7.3239 7.2208 7.2366 306892 -0.047608 -0.654 2811525.97 1525
2016-05-16 7.2604 7.2922 7.2287 7.2843 365772 0.087284 1.213 3347623.49 1673
2016-05-13 7.2128 7.2604 7.1652 7.197 286348 0 0 2604639.37 1233
2016-05-12 7.2049 7.2525 7.1652 7.197 310763 0.015866 0.221 2821639.78 1389
2016-05-11 7.1414 7.2287 7.1335 7.1811 319587 0.023806 0.333 2894659.32 1455
2016-05-10 7.1018 7.1811 7.0779 7.1573 476577 0.07935 1.121 4288959.79 1990
2016-05-09 6.9431 7.0779 6.9431 7.0779 741080 0.126962 1.827 6558741.16 1805
2016-05-06 7.0224 7.0224 6.9272 6.951 273680 -0.071418 -1.017 2402028.23 1381
2016-05-05 6.951 7.0224 6.9192 7.0224 343697 0.134894 1.959 3031851.37 1776
2016-05-04 6.9589 6.9748 6.8478 6.8875 393193 -0.071416 -1.026 3417948.86 2458
2016-05-03 6.9034 6.9589 6.8558 6.9589 326913 0.071416 1.037 2846922.44 1755
2016-05-02 7.0224 7.0224 6.8875 6.8875 433297 -0.09522 -1.364 3788962.95 1598
2016-04-29 6.9431 6.9986 6.9351 6.9827 188925 0.023804 0.342 1659916.55 989
2016-04-28 7.0145 7.0224 6.9272 6.9589 261019 -0.047611 -0.68 2299437.71 952
2016-04-27 7.0224 7.0541 6.9827 7.0065 324399 -0.002639 -0.038 2871560.95 1376
2016-04-26 7.0092 7.0092 6.9619 7.0092 285156 0 0 2531000.83 1238
2016-04-25 6.954 7.017 6.9147 7.0092 318839 0.055128 0.793 2822391.36 1349
2016-04-22 6.9777 6.9855 6.9304 6.954 224800 -0.01575 -0.226 1985964.33 1123
2016-04-21 7.0092 7.0092 6.9619 6.9698 401836 -0.039378 -0.562 3567683.16 1185
2016-04-20 6.9855 7.0407 6.9777 7.0092 522548 -0.007874 -0.112 4646383.16 1572
2016-04-19 6.9619 7.0249 6.9619 7.017 314984 0.023623 0.338 2798032.61 1491
2016-04-18 6.9304 7.0249 6.9304 6.9934 252205 0.039379 0.566 2239197.37 1268
2016-04-15 6.9304 7.0249 6.9304 6.954 235713 0.023627 0.341 2086359.37 1067
2016-04-14 7.1194 7.1194 6.9304 6.9304 341085 -0.165385 -2.331 3034303.69 1671
2016-04-13 7.1746 7.1746 6.9934 7.0958 760259 -0.08663 -1.206 6831645.22 3717
2016-04-12 7.1667 7.2218 7.1509 7.1824 430535 0.023627 0.33 3924195.14 2198
2016-04-11 7.1194 7.2376 7.1194 7.1588 562929 0.063003 0.888 5140713.44 2807
2016-04-08 7.0722 7.1194 7.0486 7.0958 652171 0.007878 0.111 5871508.44 2298
2016-04-07 6.9068 7.1509 6.9068 7.0879 751556 0.189009 2.74 6737900.79 2287
2016-04-06 6.954 6.954 6.8832 6.8989 332081 -0.023626 -0.341 2910083.18 1328
2016-04-05 6.9147 6.9855 6.8753 6.9225 366884 0.007877 0.114 3219876.74 1375
2016-04-04 7.0328 7.0407 6.8753 6.9147 238984 -0.094508 -1.348 2104194.05 1207
2016-04-01 6.8517 7.017 6.8202 7.0092 468721 0.149633 2.181 4142716.51 1782
2016-03-31 6.8359 6.891 6.828 6.8595 396890 0.023627 0.346 3453397.21 1481
2016-03-30 6.8123 6.8359 6.8123 6.8359 411176 0.031503 0.463 3563276.07 1646
2016-03-29 6.8359 6.8359 6.7729 6.8044 361735 0.021002 0.31 3117484.04 1471
2016-03-28 6.7287 6.8069 6.7209 6.7834 296692 0.085967 1.284 2568164.05 1470
2016-03-24 6.7209 6.7365 6.6584 6.6974 364699 -0.031259 -0.465 3122013.98 1335
2016-03-23 6.799 6.8225 6.6584 6.7287 404775 -0.07034 -1.035 3478164.27 2032
2016-03-22 6.8381 6.8537 6.799 6.799 284262 -0.054701 -0.798 2479294.66 1340
2016-03-21 6.8459 6.8694 6.799 6.8537 359290 0.062521 0.921 3141565.85 1303
2016-03-18 6.8616 6.9006 6.7834 6.7912 978539 -0.03126 -0.458 8532457.26 2601
2016-03-17 6.8147 6.9006 6.7678 6.8225 655634 0.070335 1.042 5731899.11 2358
2016-03-16 6.7521 6.8459 6.7443 6.7521 631810 0.031259 0.465 5489425.09 1823
2016-03-15 6.7443 6.7756 6.6974 6.7209 250486 -0.01563 -0.232 2157794.64 1220
2016-03-14 6.7834 6.8225 6.7209 6.7365 346022 -0.046892 -0.691 2990275.38 1954
2016-03-11 6.7521 6.8303 6.7287 6.7834 301644 0.062522 0.93 2619993 1724
2016-03-10 6.5724 6.7209 6.5724 6.7209 308914 0.179746 2.748 2636317 1656
2016-03-09 6.6193 6.6584 6.5333 6.5411 1070627 -0.070336 -1.064 9064367.28 1643
2016-03-08 6.6506 6.6662 6.5724 6.6115 452170 -0.046886 -0.704 3840203.05 1852
2016-03-07 6.588 6.6662 6.5802 6.6584 288775 0.08596 1.308 2450788.8 1375
2016-03-04 6.5411 6.6193 6.5099 6.5724 410720 0.031262 0.478 3446498.6 1816
2016-03-03 6.5021 6.5685 6.4864 6.5411 386598 0.070335 1.087 3232960.16 1866
2016-03-02 6.4005 6.5021 6.3927 6.4708 407141 0.07815 1.222 3369033.24 1898
2016-03-01 6.3848 6.4317 6.3301 6.3927 385765 0.039076 0.615 3151194.03 1961
2016-02-29 6.2989 6.3927 6.2832 6.3536 460200 0.062519 0.994 3742342.56 2396
2016-02-26 6.4083 6.4395 6.2911 6.2911 388003 -0.109412 -1.709 3154645.66 2075
2016-02-25 6.4708 6.4943 6.3848 6.4005 230969 -0.049494 -0.767 1895315.81 1296
2016-02-24 6.4267 6.4655 6.3802 6.45 470311 0.015504 0.241 3896097.47 2404
2016-02-23 6.4267 6.4577 6.3647 6.4345 297670 0.03101 0.484 2462986.77 1361
2016-02-22 6.4422 6.4887 6.4035 6.4035 411926 0.015505 0.243 3426583.62 2358
2016-02-19 6.4732 6.4732 6.3104 6.3879 532786 -0.093027 -1.435 4384194.52 2920
2016-02-18 6.1631 6.5042 6.1631 6.481 708838 0.302339 4.893 5807989.26 3338
2016-02-17 6.1089 6.1786 6.0779 6.1786 451653 0.093031 1.529 3572063.61 2334
2016-02-16 6.0468 6.0934 6.0236 6.0856 340662 0.100779 1.684 2662937.97 1651
2016-02-12 5.9848 6.1089 5.9771 5.9848 263406 0.031013 0.521 2042713.08 1239
2016-02-11 5.9228 6.0081 5.822 5.9538 440355 0.023254 0.392 3369851.34 2097
2016-02-10 5.9151 6.0391 5.8995 5.9306 465077 0.085274 1.459 3587712.18 2011
2016-02-09 6.0623 6.0779 5.8453 5.8453 407149 -0.224814 -3.704 3109299.83 1859
2016-02-08 6.2019 6.2096 6.0158 6.0701 329016 -0.147295 -2.369 2583282.7 1615
2016-02-05 6.3104 6.3104 6.1941 6.2174 261735 -0.06202 -0.988 2103275.44 1438
2016-02-04 6.2639 6.3414 6.2484 6.2794 235116 0.038759 0.621 1905818.7 1458
2016-02-03 6.2562 6.2639 6.1786 6.2407 284553 0.023261 0.374 2287187.55 1679
2016-02-02 6.2329 6.2407 6.1554 6.2174 257888 0.015503 0.25 2062804.46 1274
2016-02-01 6.3259 6.3337 6.2019 6.2019 341890 -0.038764 -0.621 2750575.12 1681
2016-01-29 6.2872 6.3104 6.1864 6.2407 530473 0.015508 0.249 4278979.1 3068
2016-01-28 6.2407 6.2484 6.1399 6.2251 424323 0.046511 0.753 3393224.97 2274
2016-01-27 6.2639 6.2794 6.1554 6.1786 485906 -0.018083 -0.292 3887461.7 2257
2016-01-26 6.2352 6.2736 6.166 6.1967 370011 0.023067 0.374 2984666.47 2344
2016-01-25 6.312 6.3505 6.1352 6.1737 332556 -0.09226 -1.472 2686472.07 1741
2016-01-22 6.1967 6.3044 6.1967 6.2659 425316 0.099946 1.621 3462122.71 2438
2016-01-21 6.0506 6.2121 6.043 6.166 494164 0.123012 2.036 3945525.16 3189
2016-01-20 6.1121 6.1198 5.8969 6.043 538418 -0.115323 -1.873 4182365.82 2431
2016-01-19 6.1506 6.2428 6.1121 6.1583 399482 0.053816 0.882 3207687.78 2325
2016-01-18 6.1506 6.1967 6.0891 6.1045 297835 -0.015371 -0.251 2380287.12 1419
2016-01-15 6.0814 6.1506 5.9891 6.1198 608660 -0.05382 -0.872 4824879.01 3450
2016-01-14 6.1967 6.2044 6.043 6.1737 521368 -0.030757 -0.496 4162306.58 1957
2016-01-13 6.289 6.3428 6.2044 6.2044 324309 -0.061503 -0.982 2641649.3 1905
2016-01-12 6.2428 6.289 6.189 6.2659 506330 0.069193 1.117 4105504.62 2603
2016-01-11 6.3505 6.3659 6.1506 6.1967 412723 -0.138386 -2.184 3340252.22 2092
2016-01-08 6.3966 6.4197 6.312 6.3351 418284 -0.007688 -0.121 3461854.85 1709
2016-01-07 6.4658 6.5504 6.2967 6.3428 606056 -0.176833 -2.712 5033042.71 2260
2016-01-06 6.6503 6.658 6.4966 6.5196 247459 -0.123009 -1.852 2108759.31 1122
2016-01-05 6.6888 6.6888 6.6119 6.6426 235179 -0.015378 -0.231 2033094.94 1103
2016-01-04 6.6811 6.6888 6.5811 6.658 371334 0 0 3204263.61 1541
2015-12-31 6.6965 6.7118 6.658 6.658 220479 -0.04613 -0.688 1917151.45 1294
2015-12-30 6.7349 6.7656 6.6888 6.7041 210197 -0.023059 -0.343 1836997.6 1124
2015-12-29 6.7195 6.7503 6.6888 6.7272 243713 0.089691 1.351 2129635.8 1307
2015-12-24 6.6528 6.6833 6.6375 6.6375 128801 0.01526 0.23 1124180.03 759
2015-12-23 6.6299 6.6528 6.5994 6.6223 255133 0.038145 0.579 2214177 1631
2015-12-22 6.5765 6.6146 6.5536 6.5841 302196 0.038147 0.583 2605511.82 1850
2015-12-21 6.5383 6.6604 6.5383 6.546 454679 0.053406 0.823 3926156.48 2111
2015-12-18 6.4544 6.607 6.4086 6.4926 799567 0.099181 1.551 6813412.99 3496
2015-12-17 6.3705 6.4391 6.3247 6.3934 511939 0.076294 1.208 4289224.62 2909
2015-12-16 6.0424 6.3171 6.0424 6.3171 437605 0.274657 4.545 3582222.37 2198
2015-12-15 5.9509 6.1645 5.9509 6.0424 624613 0.122067 2.062 4953263.65 3246
2015-12-14 6.1035 6.1263 5.867 5.9204 667165 -0.167843 -2.757 5200772.37 2406
2015-12-11 6.1035 6.1645 6.0653 6.0882 564466 -0.022891 -0.375 4517901.93 1457
2015-12-10 6.0882 6.1798 6.0882 6.1111 440107 0.015261 0.25 3532303.2 1924
2015-12-09 6.1187 6.2103 6.0729 6.0958 655448 -0.038145 -0.622 5258700.48 1935
2015-12-08 6.2103 6.2103 6.1111 6.134 284769 -0.076293 -1.228 2292996.84 1385
2015-12-07 6.2103 6.3018 6.1874 6.2103 450465 -0.02289 -0.367 3682720.68 1920
2015-12-04 6.3095 6.3095 6.2179 6.2332 276630 -0.061036 -0.97 2267859 1169
2015-12-03 6.34 6.3476 6.256 6.2942 267466 -0.045772 -0.722 2202812.11 1277
2015-12-02 6.3705 6.3705 6.2866 6.34 328078 -0.007633 -0.12 2720314.55 1444
2015-12-01 6.3323 6.3781 6.3323 6.3476 309259 -0.022886 -0.359 2577491.66 1001
2015-11-30 6.3781 6.3781 6.3323 6.3705 256006 0.022886 0.361 2134099.09 1150
2015-11-27 6.3705 6.3705 6.3247 6.3476 120840 -0.030516 -0.478 1005582.79 742
2015-11-26 6.3095 6.401 6.3095 6.3781 164679 0.089011 1.415 1373401.51 738
2015-11-25 6.2967 6.3194 6.2399 6.2891 374956 0 0 3113031.93 1782
2015-11-24 6.3723 6.3951 6.2815 6.2891 422696 -0.105949 -1.657 3525915.36 1830
2015-11-23 6.4329 6.4329 6.3723 6.3951 247463 -0.037846 -0.588 2093077.58 1101
2015-11-20 6.4102 6.4329 6.3799 6.4329 266975 0.030276 0.473 2262784.08 1421
2015-11-19 6.3951 6.4102 6.3194 6.4026 329526 0.00757 0.118 2777261.74 1735
2015-11-18 6.4329 6.448 6.3572 6.3951 414975 -0.030278 -0.471 3508246.74 1934
2015-11-17 6.4783 6.4934 6.3572 6.4253 609973 -0.037838 -0.585 5183661.05 2851
2015-11-16 6.5918 6.5918 6.4102 6.4632 455793 -0.12866 -1.952 3910556.17 1987
2015-11-13 6.7356 6.7432 6.5805 6.5918 672402 -0.204337 -3.007 5910603.17 2560
2015-11-12 6.887 6.9248 6.7735 6.7962 802647 -0.128657 -1.858 7290830.74 2034
2015-11-11 6.8567 6.9513 6.8416 6.9248 307180 0.06811 0.993 2801071.42 1255
2015-11-10 6.8113 6.9173 6.7962 6.8567 371583 0.060547 0.891 3366015.45 1750
2015-11-09 6.94 6.9627 6.7886 6.7962 550366 -0.105955 -1.535 5007805.17 2896
2015-11-06 6.9627 6.9929 6.887 6.9021 293010 -0.083247 -1.192 2680763.66 1486
2015-11-05 6.9248 6.9929 6.9021 6.9854 212002 0.052978 0.764 1946887.45 896
2015-11-04 6.9475 6.9778 6.8491 6.9324 354745 0.007567 0.109 3242550.5 1597
2015-11-03 6.8567 6.9551 6.8113 6.9248 439087 0.08325 1.217 3995917.75 1678
2015-11-02 6.94 6.94 6.8189 6.8416 199591 -0.037843 -0.55 1805961.6 1214
2015-10-30 6.9248 6.9929 6.8643 6.8794 300745 -0.07568 -1.088 2754144.8 1649
2015-10-29 6.9248 6.9551 6.834 6.9551 433809 0.037841 0.547 3945750.65 1330
2015-10-28 6.9627 6.9929 6.887 6.9173 236474 0.005047 0.073 2168713.3 1274
2015-10-27 7.0174 7.0249 6.8746 6.9122 249418 -0.082644 -1.181 2306525.81 1154
2015-10-26 7.07 7.07 6.9873 6.9948 264030 -0.030057 -0.428 2466952.29 1289
2015-10-23 7.0099 7.0925 6.9948 7.0249 434735 0.030057 0.43 4070826.87 2513
2015-10-22 6.9423 7.0136 6.9272 6.9948 336186 0.037565 0.54 3121262.19 1617
2015-10-21 6.9573 6.9798 6.9122 6.9573 291369 0 0 2691999.51 1049
2015-10-20 6.8897 6.9873 6.8897 6.9573 395259 0.052592 0.762 3658641.15 1802
2015-10-19 6.8972 6.9498 6.8897 6.9047 498597 -0.007513 -0.109 4589768.91 1909
2015-10-16 6.9197 6.9498 6.8521 6.9122 340497 0.022541 0.327 3122473.52 1393
2015-10-15 6.9122 6.9197 6.8671 6.8897 204689 0.015027 0.219 1879873.63 1024
2015-10-14 6.8371 6.9498 6.8371 6.8746 601553 0.075136 1.105 5517780.73 2190
2015-10-13 6.9272 6.9498 6.7845 6.7995 266791 -0.082649 -1.201 2440465.81 1538
2015-10-09 6.822 6.9272 6.7845 6.8822 310424 0.105185 1.552 2842235.07 1634
2015-10-08 6.792 6.7995 6.7619 6.777 218608 -0.022536 -0.331 1970412 1234
2015-10-07 6.777 6.822 6.6943 6.7995 238384 0.090153 1.344 2154447.89 1499
2015-10-06 6.7995 6.8145 6.6943 6.7093 368123 -0.090153 -1.326 3309314.39 1310
2015-10-05 6.7319 6.7995 6.7319 6.7995 280717 0.030047 0.444 2527007.49 1376
2015-10-02 6.6192 6.7695 6.5966 6.7695 257748 0.127728 1.923 2285714.02 1211
2015-10-01 6.6643 6.7018 6.6042 6.6417 250819 0 0 2222613.37 1449
2015-09-30 6.6267 6.6943 6.5891 6.6417 351185 0.082644 1.26 3098636.37 1936
2015-09-29 6.6192 6.6267 6.5591 6.5591 278953 -0.067615 -1.02 2445683.11 1773
2015-09-28 6.7018 6.7469 6.6117 6.6267 618094 -0.115205 -1.709 5478756.64 3475
2015-09-25 6.6226 6.7494 6.6002 6.7419 323773 0.156616 2.378 2906892.79 1366
2015-09-24 6.6972 6.6972 6.5331 6.5853 434310 -0.082034 -1.23 3834568.37 1845
2015-09-23 6.8314 6.8463 6.6599 6.6673 217297 -0.164075 -2.402 1961002.7 1246
2015-09-22 6.7866 6.9134 6.7866 6.8314 291133 0.044746 0.659 2669965.83 1633
2015-09-21 6.727 6.8239 6.7195 6.7866 380889 0.082036 1.224 3456058.48 2042
2015-09-18 6.727 6.7717 6.6375 6.7046 561300 -0.02237 -0.333 5061022.68 2602
2015-09-17 6.63 6.7866 6.6002 6.727 195013 0.11187 1.691 1746654.23 1251
2015-09-16 6.6002 6.6599 6.5629 6.6151 219170 0.037285 0.567 1943274.12 1528
2015-09-15 6.5629 6.6673 6.5555 6.5778 358590 -0.007458 -0.113 3176827.15 2299
2015-09-14 6.5927 6.6412 6.4958 6.5853 262080 -0.014916 -0.226 2311479.04 1282
2015-09-11 6.6449 6.6748 6.5256 6.6002 199399 -0.044747 -0.673 1762899.74 1241
2015-09-10 6.6748 6.7195 6.6375 6.6449 243264 0 0 2176692.19 1495
2015-09-09 6.7568 6.8239 6.6449 6.6449 352762 -0.067119 -1 3176425.49 1234
2015-09-08 6.8165 6.8239 6.6748 6.7121 350385 0 0 3158570.23 1789
2015-09-04 6.7121 6.7494 6.6449 6.7121 215066 -0.074581 -1.099 1932553.11 1138
2015-09-03 6.7568 6.8836 6.7195 6.7866 265119 0.074581 1.111 2419515.63 1807
2015-09-02 6.7121 6.7568 6.6897 6.7121 233412 0.014912 0.223 2104203.36 1644
2015-09-01 6.727 6.7494 6.63 6.6972 199516 -0.067119 -0.992 1788180.64 1368
2015-08-31 6.8612 6.8911 6.7419 6.7643 336447 -0.156614 -2.263 3059706.06 1905
2015-08-28 6.7568 6.9283 6.727 6.9209 318430 0.156614 2.315 2918339.8 1807
2015-08-27 6.906 6.9731 6.7568 6.7643 410659 -0.054686 -0.802 3778278.78 2679
2015-08-26 6.8116 6.8634 6.6783 6.819 443481 0.14808 2.22 4057070.66 2241
2015-08-25 6.6709 6.8486 6.6635 6.6709 574374 0.118456 1.808 5245394.97 3192
2015-08-24 6.2193 6.6709 6.2193 6.5524 591050 -0.155482 -2.318 5214400.13 3069
2015-08-21 6.9448 6.9448 6.6635 6.7079 486128 -0.21471 -3.102 4451219.67 2646
2015-08-20 7.0485 7.0559 6.9004 6.9226 251803 -0.11106 -1.579 2363698.58 1556
2015-08-19 7.1225 7.1225 6.9152 7.0337 313561 -0.096247 -1.35 2960466.92 1597
2015-08-18 6.9967 7.1373 6.967 7.1299 181398 0.13327 1.905 1732433.38 1172
2015-08-17 7.0041 7.0707 6.967 6.9967 311567 -0.037023 -0.526 2945293.63 1954
2015-08-14 7.0411 7.0781 7.0115 7.0337 256020 -0.007397 -0.105 2433048.54 1806
2015-08-13 7.1595 7.1595 7.0337 7.0411 156930 -0.125871 -1.756 1497184.31 1076
2015-08-12 7.0041 7.1669 7.0041 7.1669 564510 0.170291 2.434 5423214.21 2267
2015-08-11 7.0707 7.0707 6.9967 6.9967 565376 -0.04442 -0.631 5353987.8 2026
2015-08-10 7.1299 7.1447 7.0411 7.0411 207746 -0.08885 -1.246 1990018.49 1232
2015-08-07 7.1743 7.1743 7.0411 7.1299 335737 -0.044423 -0.619 3225659.03 1962
2015-08-06 7.1818 7.204 7.1003 7.1743 348107 0.022213 0.311 3365414.98 1842
2015-08-05 7.2262 7.2262 7.1077 7.1521 237920 -0.044427 -0.617 2302854.14 1253
2015-08-04 7.1743 7.2336 7.1447 7.1966 272070 0.014807 0.206 2642508.8 1520
2015-07-31 7.0337 7.1818 6.9893 7.1818 397125 0.14068 1.998 3831104.76 2881
2015-07-30 7.1077 7.1706 6.967 7.0411 232963 -0.14068 -1.959 2227652.43 1662
2015-07-29 6.9744 7.1818 6.9744 7.1818 302178 0.219651 3.155 2893057.62 1925
2015-07-28 6.9768 7.065 6.9106 6.9621 339929 0.058816 0.852 3241500.85 2084
2015-07-27 6.9327 7.0209 6.8886 6.9033 303589 -0.073518 -1.054 2869658.66 2031
2015-07-24 7.043 7.1312 6.9253 6.9768 416107 -0.036759 -0.524 3991037.2 2160
2015-07-23 6.9842 7.0356 6.9253 7.0136 1608722 0.029408 0.421 15285718.39 1738
2015-07-22 7.0283 7.0724 6.9327 6.9842 341530 -0.058812 -0.835 3257899.26 1508
2015-07-21 7.0944 7.1385 7.0356 7.043 430760 -0.051465 -0.725 4137962.93 1667
2015-07-20 7.1532 7.1532 7.0871 7.0944 182912 -0.036758 -0.515 1768386.7 918
2015-07-17 7.19 7.19 7.1091 7.1312 529150 -0.029411 -0.411 5137814.31 1658
2015-07-16 7.19 7.2415 7.1459 7.1606 408640 -0.007349 -0.103 3994322.01 2214
2015-07-15 7.1459 7.1974 7.1091 7.168 589900 0.022054 0.309 5739570.04 2026
2015-07-14 7.1532 7.1753 7.1238 7.1459 484296 0.036758 0.517 4712225.37 1760
2015-07-13 7.1018 7.2341 7.1018 7.1091 282972 0.007354 0.104 2756593.77 1419
2015-07-10 6.9842 7.1753 6.9842 7.1018 1655043 0.066166 0.94 15993650.2 2332
2015-07-09 7.2047 7.2341 7.0062 7.0356 665717 -0.16909 -2.347 6436200.42 2386
2015-07-08 7.2782 7.2856 7.168 7.2047 691007 -0.12498 -1.705 6772169.51 1847
2015-07-07 7.2929 7.3297 7.1826 7.3297 250747 0.08822 1.218 2476161.41 1228
2015-07-06 7.1385 7.2856 7.0577 7.2415 290396 0.044116 0.613 2852292.95 1376
2015-07-03 7.1312 7.2562 7.1091 7.1974 125247 0.051456 0.72 1223778.2 688
2015-07-02 7.3076 7.3407 7.1312 7.1459 543081 -0.154385 -2.115 5357609.91 2185
2015-06-30 7.2488 7.3223 7.1532 7.3003 418498 0.014703 0.202 4127979.67 1500
2015-06-29 7.3812 7.4032 7.168 7.2856 1344384 -0.080868 -1.098 13450698.36 3596
2015-06-26 7.3517 7.4179 7.337 7.3664 524812 0.019559 0.266 5272023.44 1325
2015-06-25 7.3469 7.3834 7.3031 7.3469 1088385 -0.036517 -0.495 10923112.04 2306
2015-06-24 7.3031 7.3834 7.2666 7.3834 422907 0.073032 0.999 4256394.08 1681
2015-06-23 7.1935 7.3396 7.157 7.3104 741672 0.160668 2.247 7418089.84 1919
2015-06-22 7.1716 7.2885 7.1497 7.1497 390052 0.014604 0.205 3860378.37 1814
2015-06-19 7.1935 7.2081 7.1278 7.1351 443372 -0.036513 -0.509 4343710.77 1762
2015-06-18 7.157 7.23 7.1278 7.1716 356932 -0.014604 -0.203 3514785.85 1637
2015-06-17 7.157 7.1935 7.084 7.1862 360852 0.051117 0.716 3522595.25 2088
2015-06-16 7.0256 7.1643 7.0182 7.1351 237933 0.073035 1.034 2319341.86 1692
2015-06-15 7.084 7.1351 6.9744 7.0621 368002 0 0 3549128.55 1686
2015-06-12 7.0256 7.1497 7.0109 7.0621 171731 -0.014609 -0.206 1666154.82 1318
2015-06-11 7.084 7.1424 7.0694 7.0767 423062 -0.051118 -0.717 4122123.94 1079
2015-06-10 6.9525 7.157 6.9525 7.1278 462563 0.167966 2.413 4491040.3 2229
2015-06-09 6.9379 7.0256 6.9087 6.9598 285415 0.029213 0.422 2723288.86 1601
2015-06-08 7.0767 7.0767 6.8649 6.9306 504902 -0.138757 -1.963 4805282.67 2804
2015-06-05 7.1935 7.23 7.0548 7.0694 437774 -0.073033 -1.023 4257702.06 2221
2015-06-04 7.2812 7.2812 7.1278 7.1424 238532 -0.109539 -1.51 2342465.6 1498
2015-06-03 7.2739 7.325 7.2227 7.2519 681007 0.014602 0.202 6794320.14 2596
2015-06-02 7.2958 7.3031 7.23 7.2373 402940 -0.065727 -0.9 4005704.37 2628
2015-06-01 7.1205 7.3031 7.084 7.3031 490278 0.094938 1.317 4851664.07 3185
2015-05-29 7.1205 7.2081 7.1205 7.2081 339975 0.065726 0.92 3334883.68 2117
2015-05-28 7.1935 7.2081 7.1205 7.1424 304864 -0.014604 -0.204 2991094.01 1993
2015-05-27 7.23 7.2373 7.1059 7.157 1180705 -0.024343 -0.339 11590210.75 1823
2015-05-26 7.2829 7.3119 7.1016 7.1814 545795 -0.101551 -1.394 5425287.2 2401
2015-05-25 7.3337 7.3627 7.2539 7.2829 170057 -0.014512 -0.199 1712561.57 1111
2015-05-22 7.2611 7.3264 7.2394 7.2974 260948 0.029016 0.399 2625894.67 1261
2015-05-21 7.2539 7.2684 7.1959 7.2684 317909 0.043525 0.602 3170338.29 1570
2015-05-20 7.3047 7.3047 7.2176 7.2249 205248 -0.043525 -0.599 2050957.44 1323
2015-05-19 7.2757 7.3119 7.2249 7.2684 418661 0.007255 0.1 4196019.29 1765
2015-05-15 7.2539 7.272 7.2249 7.2611 286238 0.043523 0.603 2861643.3 1310
2015-05-14 7.2539 7.2829 7.1814 7.2176 423166 0 0 4216638.76 1667
2015-05-13 7.1814 7.2466 7.1233 7.2176 266785 0.116063 1.634 2655749.25 1806
2015-05-12 7.1233 7.2104 7.0544 7.1016 660477 -0.072538 -1.011 6490399.6 3114
2015-05-11 7.2394 7.2394 7.1741 7.1741 518445 -0.03627 -0.503 5142308.82 1930
2015-05-08 7.2611 7.3264 7.1814 7.2104 660020 0.07254 1.016 6565650.01 2942
2015-05-07 7.2031 7.2394 7.1233 7.1378 813334 -0.03627 -0.506 8053572.24 2558
2015-05-06 7.2974 7.3192 7.1233 7.1741 637299 -0.072539 -1.001 6298634.26 3449
2015-05-05 7.4207 7.4643 7.2321 7.2466 502892 -0.159587 -2.155 5059690.55 1908
2015-05-04 7.4352 7.4643 7.3845 7.4062 455685 0.021763 0.295 4656385.01 1851
2015-05-01 7.37 7.3845 7.3047 7.3845 283774 0.050776 0.692 2880866.53 1618
2015-04-30 7.3772 7.399 7.2394 7.3337 605286 -0.043521 -0.59 6113733.46 2568
2015-04-29 7.399 7.4643 7.3047 7.3772 306969 -0.058035 -0.781 3114819.05 1818
2015-04-28 7.4933 7.4933 7.37 7.4352 370973 -0.024172 -0.324 3794391.2 1970
2015-04-27 7.4954 7.5063 7.4306 7.4594 417822 0 0 4326702.17 1912
2015-04-24 7.4954 7.4954 7.409 7.4594 366144 -0.007207 -0.097 3790747.9 1995
2015-04-23 7.4162 7.5315 7.3873 7.4666 748592 0.050448 0.68 7742853.83 2785
2015-04-22 7.3873 7.5315 7.3513 7.4162 482227 0.014415 0.195 4981553.77 2237
2015-04-21 7.3153 7.4882 7.3009 7.4018 731216 0.1009 1.382 7540722.66 3509
2015-04-20 7.3153 7.3729 7.2792 7.3009 697114 0.007209 0.099 7073485.87 2571
2015-04-17 7.3513 7.4162 7.2792 7.2936 1223691 -0.072073 -0.978 12495338.28 3441
2015-04-16 7.2432 7.3801 7.236 7.3657 273865 0.14414 1.996 2783877.04 1516
2015-04-15 7.2432 7.3441 7.2072 7.2216 426582 0.01442 0.2 4312550.6 1872
2015-04-14 7.2144 7.2576 7.1783 7.2072 350089 0 0 3506083.35 1744
2015-04-13 7.3729 7.3873 7.2072 7.2072 616881 -0.129725 -1.768 6223857.72 2724
2015-04-10 7.3801 7.3801 7.3225 7.3369 403247 -0.007214 -0.098 1670
2015-04-09 7.2792 7.3513 7.272 7.3441 896537 0.064865 0.891 3798
2015-04-08 7.272 7.3081 7.236 7.2792 831109 0.02883 0.398 3077
2015-04-07 7.1855 7.2648 7.1639 7.2504 892377 0.079279 1.106 3261
2015-04-06 7.1135 7.2072 7.0918 7.1711 818911 0.079277 1.118 3360
2015-04-02 7.027 7.1135 7.027 7.0918 344836 0.050449 0.716 1686
2015-04-01 7.1063 7.1063 7.0414 7.0414 478943 -0.050449 -0.711 1936
2015-03-31 7.0774 7.1135 7.0558 7.0918 562624 0.014414 0.204 1910
2015-03-30 7.0414 7.0991 7.0198 7.0774 296929 0.057663 0.821 1378
2015-03-27 7.0126 7.0774 6.9982 7.0198 226835 0.004801 0.068 1209
2015-03-26 7.0508 7.0722 6.9863 7.015 328178 -0.021471 -0.305 1422
2015-03-25 7.0221 7.0794 7.015 7.0364 343701 -0.021475 -0.304 1892
2015-03-24 6.9792 7.0794 6.9792 7.0579 469331 0.078738 1.128 2472
2015-03-23 6.9148 7.0651 6.9148 6.9792 690809 0.014317 0.206 2763
2015-03-20 6.9076 7.0078 6.879 6.9649 898103 0.085896 1.249 3596
2015-03-19 6.7644 6.9076 6.743 6.879 660163 0.100217 1.478 3378
2015-03-18 6.6642 6.7931 6.6642 6.7787 350897 0.114529 1.719 1793
2015-03-17 6.6427 6.6929 6.6213 6.6642 211732 0.021475 0.323 1259
2015-03-16 6.6857 6.7143 6.6284 6.6427 201359 -0.014317 -0.215 1541
2015-03-13 6.6571 6.6785 6.607 6.6571 260429 0.014317 0.216 1651
2015-03-12 6.6499 6.7215 6.6284 6.6427 217600 0.02863 0.433 1303
2015-03-11 6.5855 6.6571 6.4853 6.6141 247912 0.028634 0.435 1742
2015-03-10 6.6571 6.6785 6.5855 6.5855 330297 -0.042953 -0.648 1911
2015-03-09 6.7644 6.8217 6.6284 6.6284 375235 -0.135998 -2.01 2205
2015-03-06 6.8718 6.8718 6.7286 6.7644 698003 -0.100216 -1.46 2587
2015-03-05 6.9004 6.9004 6.8289 6.8646 363314 -0.007159 -0.104 2009
2015-03-04 6.9362 6.9362 6.8432 6.8718 289557 -0.035785 -0.518 1706
2015-03-03 6.9004 6.9362 6.8289 6.9076 544072 -0.007166 -0.104 2433
2015-03-02 6.8217 6.9434 6.7859 6.9148 767699 0.114531 1.684 2835
2015-02-27 6.8503 6.8503 6.7787 6.8002 851808 -0.014316 -0.21 3062
2015-02-26 6.7931 6.8503 6.7644 6.8145 499780 0.057266 0.847 2830
2015-02-25 6.7143 6.7859 6.7036 6.7573 413272 0.090671 1.36 2184
2015-02-24 6.6382 6.7092 6.624 6.6666 452996 0.028432 0.428 2014
2015-02-23 6.5245 6.6382 6.5102 6.6382 303687 0.156359 2.412 1721
2015-02-20 6.5031 6.5671 6.4712 6.4818 456785 -0.007104 -0.109 2487
2015-02-19 6.5458 6.5671 6.4676 6.4889 456192 -0.056864 -0.869 2293
2015-02-18 6.5387 6.5671 6.5387 6.5458 246200 0.00711 0.109 1587
2015-02-17 6.56 6.5671 6.4818 6.5387 247999 0.035537 0.546 1662
2015-02-13 6.4676 6.5245 6.4463 6.5031 202849 0.071073 1.105 1412
2015-02-12 6.4321 6.4889 6.4107 6.4321 204010 0.014216 0.222 1442
2015-02-11 6.4534 6.4676 6.4178 6.4178 159025 -0.02843 -0.441 967
2015-02-10 6.4676 6.496 6.4321 6.4463 151854 0.007105 0.11 937
2015-02-09 6.5031 6.5031 6.4321 6.4392 214754 -0.056856 -0.875 1353
2015-02-06 6.5742 6.5742 6.4676 6.496 303445 -0.071075 -1.082 1652
2015-02-05 6.5245 6.5742 6.5031 6.5671 254009 0.085288 1.316 1231
2015-02-04 6.4747 6.5316 6.4321 6.4818 285086 0.007107 0.11 1843
2015-02-03 6.4889 6.5742 6.4534 6.4747 476190 0.035536 0.552 2670
2015-02-02 6.3894 6.4747 6.3255 6.4392 437159 0.078178 1.229 2286
2015-01-30 6.496 6.496 6.361 6.361 546617 -0.085283 -1.323 3560
2015-01-29 6.4676 6.4889 6.3823 6.4463 511991 0.007105 0.11 1998
2015-01-28 6.56 6.56 6.4392 6.4392 280057 -0.073437 -1.128 1653
2015-01-27 6.5197 6.5408 6.4914 6.5126 295805 -0.02117 -0.324 1699
2015-01-26 6.5267 6.5338 6.4632 6.5338 284031 0.028224 0.434 1487
2015-01-23 6.5267 6.5479 6.4491 6.5056 485911 0.07056 1.097 2542
2015-01-22 6.3503 6.4914 6.3292 6.435 914028 0.176396 2.818 4269
2015-01-21 6.2233 6.3292 6.2233 6.2586 680720 0.021169 0.339 3245
2015-01-20 6.2233 6.2974 6.181 6.2374 1325513 0.014112 0.227 3617
2015-01-19 6.2445 6.2515 6.2092 6.2233 299507 -0.028223 -0.451 1800
2015-01-16 6.2021 6.2657 6.1951 6.2515 294019 0.02117 0.34 1728
2015-01-15 6.188 6.2657 6.1669 6.2304 382117 0.035274 0.569 2088
2015-01-14 6.1457 6.2657 6.0822 6.1951 248702 0 0 1494
2015-01-13 6.2021 6.2374 6.1528 6.1951 594394 0.049393 0.804 2637
2015-01-12 6.2445 6.2657 6.1386 6.1457 529089 -0.070556 -1.135 2649
2015-01-09 6.2868 6.315 6.2163 6.2163 382364 -0.028226 -0.452 2237
2015-01-08 6.1951 6.2939 6.181 6.2445 437438 0.070559 1.143 2620
2015-01-07 5.9622 6.1739 5.9552 6.1739 460252 0.211676 3.55 2647
2015-01-06 6.1316 6.1316 5.8987 5.9622 630526 -0.169339 -2.762 3727
2015-01-05 6.1034 6.1598 6.0328 6.1316 356323 0.063502 1.046 2203
2015-01-02 6.054 6.1457 6.0328 6.0681 281404 0.021167 0.35 1709
2014-12-31 5.9975 6.054 5.9975 6.0469 101113 0.042335 0.705 813
2014-12-30 6.0046 6.0469 5.934 6.0046 219416 0.021169 0.354 1511
2014-12-29 6.0116 6.0963 5.9834 5.9834 230308 -0.030574 -0.508 1521
2014-12-24 5.965 6.014 5.93 6.014 130133 0.084013 1.417 851
2014-12-23 6.035 6.077 5.9055 5.93 492273 -0.098016 -1.626 2662
2014-12-22 6.063 6.098 5.944 6.028 578812 -0.091013 -1.487 3937
2014-12-19 5.853 6.119 5.797 6.119 1153649 0.294044 5.048 3656
2014-12-18 5.902 5.951 5.79 5.825 590459 -0.063008 -1.07 3368
2014-12-17 5.79 5.944 5.776 5.888 663391 0.112013 1.939 3249
2014-12-16 5.853 5.86 5.7059 5.776 623516 -0.035003 -0.602 2905
2014-12-15 5.6779 5.853 5.6709 5.811 1121716 0.182029 3.234 4774