ECN Capital Corp. 6.50% Cumulative 5-Year Minimum Rate Reset Preferred Shares Series A (ECN.PR.A:CC)

20.75

0.00 (0%)

As of Thu Dec 5 11:02:33 EST 2019

Open: 20.95 Prev. Close:: 20.75 Dividend: 1.625
Yield: 7.831 High: 21.01 Low: 20.8
Ex-Div Date: 2019-12-31 Share Vol.: 7,593 Trade Vol.: 43
Shares Out.: 4,000,000 Market Cap: 83,800,000
Open: 20.95
Prev. Close:: 20.75
Dividend: 1.625
Yield: 7.831
High: 21.01
Low: 20.8
Ex-Div Date: 2019-12-31
Share Vol.: 7,593
Trade Vol.: 43
Shares Out.: 4,000,000
Market Cap: 83,800,000

News About ECN.PR.A:CC

Strategic Execution Continues – Sale of $1.5B of Non-Core Rail Assets

TORONTO, ON --(Marketwired - August 08, 2017) - ECN Capital Corp. (TSX: ECN) ("ECN Capital" or the "Company"), one of North America's leading finance companies, today announced that it has entered into agreements to sell $1,487 million of Railcar Assets to affiliates of ITE Management L...

Marketwired via QuoteMedia - 2 years ago

ECN Capital Reports $0.05 in After Tax Adjusted EPS in Q1-2017

TORONTO, ON --(Marketwired - May 11, 2017) - ECN Capital Corp. (TSX: ECN) ("ECN Capital" or the "Company") today reported financial results for the three-month period ending March 31, 2017. Readers should note that in this release, amounts reported for the comparable quarter ended March...

Marketwired via QuoteMedia - 3 years ago

ECN Capital Reports $0.07 in After Tax Adjusted EPS in Q4-2016

TORONTO, ON --(Marketwired - March 07, 2017) - ECN Capital Corp. (TSX: ECN) ("ECN Capital" or the "Company") today reported financial results for the three-month period and fiscal year ending December 31, 2016. Readers should note that in this release, amounts reported for the comparab...

Marketwired via QuoteMedia - 3 years ago

IIROC Trade Resumption – ECN.PR.A

IIROC Trade Resumption - ECN.PR.A IIROC Trade Resumption - ECN.PR.A Canada NewsWire TORONTO, Dec. 2, 2016 TORONTO , Dec. 2, 2016 /CNW/ - Trading resumes in: Company: ECN Capital Corp. TSX Symbol: ECN.PR.A Resumption (ET): 9:00 AM ET IIROC can make a decis...

Canada Newswire via QuoteMedia - 3 years ago

IIROC Trade Resumption – ECN Capital Corp.

Toronto, Ontario--(Newsfile Corp. - December 2, 2016) - Trading resumes in: IIROC can make a decision to impose a temporary suspension of trading in a security of a publicly listed company, usually in anticipation of a material news announcement by the company. Trading halts are issued based...

Newsfile via QuoteMedia - 3 years ago

About ECN.PR.A:CC

ECN Capital Corp is a commercial financing company. It originates equipment and capital assets by way of secured loans, financial leases, conditional sales contracts, retail installment contracts, and operating leases.

Read more

Day Low 20.80

Day high 21.01

52 week low 17.07

52 week low high 22.37

Charting for ECN Capital Corp. 6.50% Cumulative 5-Year Minimum Rate Reset Preferred Shares Series A

News Articles for ECN Capital Corp. 6.50% Cumulative 5-Year Minimum Rate Reset Preferred Shares Series A

Strategic Execution Continues – Sale of $1.5B of Non-Core Rail Assets

TORONTO, ON --(Marketwired - August 08, 2017) - ECN Capital Corp. (TSX: ECN) ("ECN Capital" or the "Company"), one of North America's leading finance companies, today announced that it has entered into agreements to sell $1,487 million of Railcar Assets to affiliates of ITE Management L...

Marketwired via QuoteMedia - 2 years ago

ECN Capital Reports $0.05 in After Tax Adjusted EPS in Q1-2017

TORONTO, ON --(Marketwired - May 11, 2017) - ECN Capital Corp. (TSX: ECN) ("ECN Capital" or the "Company") today reported financial results for the three-month period ending March 31, 2017. Readers should note that in this release, amounts reported for the comparable quarter ended March...

Marketwired via QuoteMedia - 3 years ago

ECN Capital Reports $0.07 in After Tax Adjusted EPS in Q4-2016

TORONTO, ON --(Marketwired - March 07, 2017) - ECN Capital Corp. (TSX: ECN) ("ECN Capital" or the "Company") today reported financial results for the three-month period and fiscal year ending December 31, 2016. Readers should note that in this release, amounts reported for the comparab...

Marketwired via QuoteMedia - 3 years ago

IIROC Trade Resumption – ECN.PR.A

IIROC Trade Resumption - ECN.PR.A IIROC Trade Resumption - ECN.PR.A Canada NewsWire TORONTO, Dec. 2, 2016 TORONTO , Dec. 2, 2016 /CNW/ - Trading resumes in: Company: ECN Capital Corp. TSX Symbol: ECN.PR.A Resumption (ET): 9:00 AM ET IIROC can make a decis...

Canada Newswire via QuoteMedia - 3 years ago

IIROC Trade Resumption – ECN Capital Corp.

Toronto, Ontario--(Newsfile Corp. - December 2, 2016) - Trading resumes in: IIROC can make a decision to impose a temporary suspension of trading in a security of a publicly listed company, usually in anticipation of a material news announcement by the company. Trading halts are issued based...

Newsfile via QuoteMedia - 3 years ago

IIROC Trading Halt – ECN.PR.A

IIROC Trading Halt - ECN.PR.A IIROC Trading Halt - ECN.PR.A Canada NewsWire TORONTO, Dec. 2, 2016 TORONTO , Dec. 2, 2016 /CNW/ - The following issues have been halted by IIROC: Company: ECN Capital Corp. TSX Symbol: ECN.PR.A Reason: Pending Closing Halt Time (E...

Canada Newswire via QuoteMedia - 3 years ago

IIROC Trade Halt – ECN Capital Corp.

Toronto, Ontario--(Newsfile Corp. - December 2, 2016) - The following issues have been halted by IIROC: IIROC can make a decision to impose a temporary suspension of trading in a security of a publicly listed company, usually in anticipation of a material news announcement by the company. Tra...

Newsfile via QuoteMedia - 3 years ago

About ECN Capital Corp. 6.50% Cumulative 5-Year Minimum Rate Reset Preferred Shares Series A

ECN Capital Corp is a commercial financing company. It originates equipment and capital assets by way of secured loans, financial leases, conditional sales contracts, retail installment contracts, and operating leases.


Company overview

Sector: Financial Services
Industry: Credit Services
NAICS: Other Depository Credit Intermediation(522190)

Similar companies

Address
181 Bay Street Suite 2830 Toronto M5J 2T3 ON CAN
Telephone:
+1 416 646-4710
Website:
http://www.ecncapitalcorp.com
Facsimile:
+1 844 402-1074

ECN Capital Corp. 6.50% Cumulative 5-Year Minimum Rate Reset Preferred Shares Series A Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Preferred Stock Dividends
9,823,000.00 8,330,000.00
Net Income Discontinuous Operations
-154,042,000.00 66,723,000.00 12,189,569.23
EBITDA
40,584,000.00 -29,591,000.00 113,583,066.74 142,471,301.23 92,533,983.43
Operating Revenue
193,923,000.00 16,861,000.00 313,780,968.68 258,221,216.55 194,085,419.43
Total Expenses
140,301,000.00 34,494,000.00 230,731,344.39 155,304,859.15 130,214,668.44
Depreciation And Amortization
19,546,000.00 3,421,000.00 22,795,178.93 1,238,749.29 262,736.25
Interest Expense Non Operating
31,252,000.00 20,303,000.00
General And Administrative Expense
120,755,000.00 31,073,000.00 61,043,077.15 48,442,375.46 43,917,440.52
Net Income From Continuing And Discontinued Operation
-156,677,000.00 60,164,000.00 24,554,720.63 83,733,398.67 56,351,325.74
Net Income Continuous Operations
-2,635,000.00 -6,559,000.00 24,554,720.63 83,733,398.67 56,351,325.74
Operating Income
64,244,000.00 -10,350,000.00 63,080,127.97 107,175,233.66 78,154,127.11
Net Income
-156,677,000.00 60,164,000.00 24,554,720.63 83,733,398.67 56,351,325.74
Amortization Of Intangibles
16,983,000.00 2,615,000.00 22,795,178.93 1,238,749.29 262,736.25
Normalized Income
22,216,820.00 10,808,315.00 61,766,413.49 83,733,398.67 58,339,291.56
Amortization
16,983,000.00 2,615,000.00 22,795,178.93 1,238,749.29 262,736.25
Net Non Operating Interest Income Expense
-31,252,000.00 -20,303,000.00
Salaries And Wages
79,745,000.00 20,362,000.00 36,372,293.73 31,105,650.40 30,097,513.91
Earnings From Equity Interest
-9,394,000.00 0.00
EBIT
21,038,000.00 -33,979,000.00 63,080,127.97 107,175,233.66 78,154,127.11
Other Income Expense
-43,206,000.00 -23,629,000.00 -40,247,749.42 -1,238,749.29 -2,650,621.09
Net Interest Income
-31,252,000.00 -20,303,000.00
Operating Expense
140,301,000.00 34,494,000.00 109,017,186.22 62,457,753.53 56,638,182.04
Net Income Common Stockholders
-166,500,000.00 51,834,000.00 24,554,720.63 83,733,398.67 56,351,325.74
Depreciation
2,563,000.00 806,000.00
Restructuring And Mergern Acquisition
28,943,000.00 24,350,000.00 17,452,570.49 0.00 2,650,621.09
Pretax Income
-10,214,000.00 -54,282,000.00 22,832,378.54 107,175,233.66 75,503,506.02
Depreciation Amortization Depletion
19,546,000.00 3,421,000.00 22,795,178.93 1,238,749.29 262,736.25
Total Revenue
204,545,000.00 24,144,000.00 293,811,472.36 262,480,092.82 208,368,795.55
Selling General And Administration
120,755,000.00 31,073,000.00 61,043,077.15 48,442,375.46 43,917,440.52
Special Income Charges
-28,943,000.00 -24,350,000.00 -40,247,749.42 0.00 -2,650,621.09
Gain On Sale Of Security
-4,869,000.00 721,000.00
Interest Expense
31,252,000.00 20,303,000.00
Other Gand A
41,010,000.00 10,711,000.00 24,670,783.42 17,336,725.06 13,819,926.61
Tax Provision
-7,579,000.00 -47,723,000.00 -1,722,342.09 23,441,834.99 19,152,180.28
Gross Profit
86,850,894.63 172,097,314.19 169,632,987.19 134,792,309.15
Cost Of Revenue
60,647,316.10 121,714,158.17 92,847,105.62 73,576,486.40
Gain On Sale Of Business
-60,772,962.23 0.00
Other Operating Expenses
21,548,310.14 47,974,109.07 12,776,628.79 12,458,005.27
Impairment Of Capital Assets
22,795,178.93 1,238,749.29
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Accumulated Depreciation
-9,297,000.00 -2,756,000.00 -1,045,000.00 -54,305,356.38 -18,553,486.21
Non Current Deferred Assets
35,467,000.00 29,836,000.00 5,770,000.00 12,015,651.91 12,551,901.18
Long Term Debt
335,436,000.00 1,142,374,000.00 3,354,875,000.00 3,222,183,628.91 2,625,036,610.79
Total Assets
1,749,433,000.00 2,793,116,000.00 4,793,590,000.00 4,447,860,112.85 3,560,561,135.71
Machinery Furniture Equipment
21,348,000.00 920,211,000.00 1,953,573,000.00 1,995,204,980.94 1,121,198,938.72
Leases
3,854,000.00 2,348,000.00 569,000.00 30,266.13 23,258.62
Goodwill And Other Intangible Assets
677,794,000.00 415,343,000.00 3,872,000.00 24,241,004.84 23,468,807.61
Investments And Advances
46,085,000.00 29,158,000.00
Other Non Current Liabilities
100,120,000.00 32,587,000.00
Restricted Cash
18,929,000.00 59,411,000.00 101,937,000.00 160,360,022.77 160,644,694.45
Non Current Deferred Revenue
82,700,000.00 0.00
Accrued Interest Receivable
22,020,000.00 17,999,000.00 0.00
Capital Stock
144,918,000.00 144,918,000.00 72,477,000.00
Additional Paid In Capital
917,249,000.00 1,119,916,000.00 1,145,596,000.00
Cash Cash Equivalents And Short Term Investments
51,992,000.00 17,295,000.00 34,147,000.00 0.00
Total Non Current Assets
775,684,000.00 1,396,820,000.00 1,971,218,000.00 1,980,079,124.30 1,140,155,574.32
Cash And Cash Equivalents
51,992,000.00 17,295,000.00 34,147,000.00 0.00
Prepaid Assets
20,238,000.00 21,464,000.00
Accounts Payable
83,058,000.00 53,762,000.00 62,748,000.00 41,133,106.10 71,571,076.62
Current Assets
973,749,000.00 1,396,296,000.00 2,822,371,000.00 2,467,780,988.55 2,420,405,561.39
Total Tax Payable
8,252,000.00 29,309,000.00
Gains Losses Not Affecting Retained Earnings
-20,265,000.00 -15,356,000.00 -69,710,000.00 135,538,917.19
Non Current Deferred Liabilities
82,700,000.00 14,811,000.00 12,929,000.00 24,948,655.68 6,418,517.31
Income Tax Payable
8,252,000.00 29,309,000.00
Long Term Debt And Capital Lease Obligation
335,436,000.00 1,142,374,000.00 3,354,875,000.00 3,222,183,628.91 2,625,036,610.79
Accounts Receivable
423,963,000.00 448,531,000.00 2,551,717,000.00 2,297,083,642.60 2,253,802,353.43
Retained Earnings
65,075,000.00 248,914,000.00 212,456,000.00
Preferred Stock Equity
144,918,000.00 144,918,000.00 72,477,000.00
Other Intangible Assets
264,727,000.00 135,741,000.00 476,000.00 18,422,702.48 18,541,426.18
Current Accrued Expenses
26,772,000.00 20,115,000.00
Inventory
0.00 93,806,000.00 104,282,000.00 11,019,752.25
Trust Preferred Securities
144,918,000.00 144,918,000.00 72,477,000.00
Non Current Deferred Taxes Liabilities
0.00 14,811,000.00 12,929,000.00 24,948,655.68 6,418,517.31
Goodwill
413,067,000.00 279,602,000.00 3,396,000.00 5,818,302.36 4,927,381.42
Payables
91,310,000.00 83,071,000.00 62,748,000.00 41,133,106.10 71,571,076.62
Cash
51,992,000.00 17,295,000.00 34,147,000.00 0.00
Gross PPE
25,202,000.00 922,559,000.00 1,954,142,000.00 1,995,235,247.07 1,121,222,197.34
Properties
0.00 0.00 0.00 0.00 0.00
Common Stock
0.00 0.00 0.00
Total Capitalization
1,442,413,000.00 2,640,766,000.00 4,715,694,000.00 4,368,989,471.71 3,473,970,160.05
Non Current Deferred Taxes Assets
35,467,000.00 29,836,000.00 5,770,000.00 12,015,651.91 12,551,901.18
Total Equity Gross Minority
1,106,977,000.00 1,498,392,000.00 1,360,819,000.00 1,146,805,842.80 848,933,549.27
Total Liabilities
642,456,000.00 1,294,724,000.00 3,432,771,000.00 3,301,054,270.05 2,711,627,586.44
Derivative Product Liabilities
6,118,000.00 1,766,000.00 2,219,000.00 12,788,879.36 8,601,381.73
Total Non Current Liabilities
524,374,000.00 1,191,538,000.00 3,370,023,000.00 3,259,921,163.95 2,640,056,509.83
Receivables
548,627,000.00 522,401,000.00 2,582,005,000.00 2,296,401,213.53 2,259,760,866.94
Payables And Accrued Expenses
118,082,000.00 103,186,000.00 62,748,000.00 41,133,106.10 71,571,076.62
Notes Receivable
54,015,000.00 46,411,000.00 30,288,000.00 19,700,365.36 20,609,720.38
Stockholders Equity
1,106,977,000.00 1,498,392,000.00 1,360,819,000.00 1,146,805,842.80 848,933,549.27
Other Receivables
21,223,000.00 698,210.74 11,638,270.96 -5,686,428.53 -2,487,810.76
Financial Assets
433,000.00 2,680,000.00 8,479,000.00 2,892,576.87 1,466,154.40
Current Liabilities
118,082,000.00 103,186,000.00 62,748,000.00 41,133,106.10 71,571,076.62
Net PPE
15,905,000.00 919,803,000.00 1,953,097,000.00 1,940,929,890.68 1,102,668,711.13
Taxes Receivable
27,406,000.00 9,460,000.00
Other Inventories
93,806,000.00 104,282,000.00 11,019,752.25
Recievables Adjustments Allowances
-2,159,045.73 -10,482,106.99 -14,696,365.90 -12,163,396.10
Other Equity Interest
1,011,266,925.61
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Income Tax Paid Supplemental Data
28,528,000.00 22,196,000.00 0.00 0.00
Changes In Cash
34,697,000.00 -16,852,000.00 34,111,301.24
Purchase Of Business
-221,200,000.00 -409,321,000.00 0.00 -1,361,975.66 -964,801.96
Proceeds From Stock Option Exercised
299,000.00 917,000.00 0.00
Operating Gains Losses
13,683,000.00 28,091,000.00
Depreciation And Amortization
19,545,000.00 4,388,000.00 50,502,938.77 35,296,067.57 14,379,856.31
Investing Cash Flow
779,628,000.00 2,242,955,000.00 17,957,741.24 -19,430,132.09 -86,643,522.91
Net Issuance Payments Of Debt
-523,005,000.00 -2,368,210,000.00 -51,562,383.75 645,482,780.74 1,340,569,922.30
Cash Dividends Paid
-23,248,000.00 -23,706,000.00 0.00
Change In Working Capital
-268,701,000.00 -12,793,000.00 -251,778,141.51 -1,017,370,594.30 -1,360,394,018.23
Cash Flow From Continuing Investing Activities
779,628,000.00 2,242,955,000.00 17,957,741.24 -19,430,132.09 -86,643,522.91
Cash Flow From Discontinued Operation
225,338,000.00 55,987,000.00 12,189,569.23
Net Business Purchase And Sale
463,737,000.00 1,153,168,000.00 0.00 -1,361,975.66 -964,801.96
Preferred Stock Issuance
0.00 72,441,000.00 72,516,925.82
Repayment Of Debt
-523,005,000.00 -2,368,210,000.00 -51,562,383.75
Long Term Debt Payments
-523,005,000.00 -2,368,210,000.00 -51,562,383.75
Amortization Of Intangibles
16,982,000.00 0.00 238,077.52 396,342.12 3,044,294.75
Sale Of Business
684,937,000.00 1,562,489,000.00 0.00
Cash Flow From Continuing Financing Activities
-751,813,000.00 -2,352,734,000.00 96,707,834.24 884,323,588.12 1,343,035,335.87
Gain Loss On Sale Of Business
0.00 28,091,000.00 0.00
Net Preferred Stock Issuance
0.00 72,441,000.00 72,516,925.82
Operating Cash Flow
-218,456,000.00 36,940,000.00 -80,554,274.24 -864,893,456.03 -1,256,391,812.97
Net Other Investing Changes
315,891,000.00 1,103,651,000.00 21,108,548.47 -17,352,578.75 -85,172,199.92
Issuance Of Capital Stock
0.00 72,441,000.00 148,270,217.99 249,812,998.58
Amortization
16,982,000.00 0.00 238,077.52 396,342.12 3,044,294.75
Change In Other Working Capital
133,717,000.00 -179,561,000.00 21,649,430.85 -712,503,513.03 -841,161,724.93
Other Non Cash Items
5,314,000.00 13,927,000.00 20,264,861.25 14,723,749.54 16,922,798.61
Purchase Of PPE
0.00 -13,864,000.00 -2,775,835.13 -361,031.64 -290,302.02
Net Income From Continuing Operations
-2,635,000.00 -6,559,000.00 24,554,720.63 83,733,398.67 56,351,325.74
Gain Loss On Investment Securities
4,289,000.00
Stock Based Compensation
14,338,000.00 9,886,000.00 5,132,058.63 5,947,293.70 3,890,219.32
Financing Cash Flow
-751,813,000.00 -2,352,734,000.00 96,707,834.24 884,323,588.12 1,343,035,335.87
Cash Flow From Continuing Operating Activities
-218,456,000.00 36,940,000.00 -80,554,274.24 -864,893,456.03 -1,256,391,812.97
End Cash Position
51,992,000.00 17,295,000.00 34,111,301.24 0.00 0.00
Net Common Stock Issuance
-205,859,000.00 -34,176,000.00 148,270,217.99 245,183,001.97 9,731,578.31
Beginning Cash Position
17,295,000.00 34,147,000.00 0.00 0.00 0.00
Depreciation
2,563,000.00 4,388,000.00 50,264,861.25 34,899,725.44 17,424,151.06
Depreciation Amortization Depletion
19,545,000.00 4,388,000.00 50,502,938.77 35,296,067.57 14,379,856.31
Change In Receivables
-402,418,000.00 166,768,000.00 -273,427,572.35 -279,985,443.43 -562,731,940.11
Net PPEPurchase And Sale
0.00 -13,864,000.00 -2,775,835.13 -361,031.64 -153,334.60
Net Long Term Debt Issuance
-523,005,000.00 -2,368,210,000.00 -51,562,383.75 645,482,780.74 1,340,569,922.30
Common Stock Payments
-205,859,000.00 -34,176,000.00 0.00
Changes In Account Receivables
-402,418,000.00 166,768,000.00 -273,427,572.35 -279,985,443.43 -562,731,940.11
Earnings Losses From Equity Investments
9,394,000.00
Interest Paid Supplemental Data
37,648,000.00 59,990,000.00 121,714,158.17 92,847,105.62
Capital Expenditure
-13,864,000.00 -3,150,807.23 -715,577.69 -643,488.45
Net Intangibles Purchase And Sale
0.00 -374,972.10 -354,546.04 -353,186.43
Common Stock Issuance
0.00 148,270,217.99 249,812,998.58
Purchase Of Intangibles
0.00 -374,972.10 -354,546.04 -353,186.43
Asset Impairment Charge
22,795,178.93 0.00 0.00
Sale Of PPE
0.00 0.00 136,967.42
Effect Of Exchange Rate Changes
0.00 0.00
Net Other Financing Charges
-6,342,194.58 -7,266,164.74
Change In Payables And Accrued Expense
-24,881,637.83 43,499,646.81
Long Term Debt Issuance
645,482,780.74 1,340,569,922.30
Issuance Of Debt
645,482,780.74 1,340,569,922.30

Price History for ECN Capital Corp. 6.50% Cumulative 5-Year Minimum Rate Reset Preferred Shares Series A

1-25 of 756 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-12-09 20.85 21.01 20.8 20.95 7593 0.2 0.964 158978.57 43
2019-12-06 20.75 141 0 0 2931.14 4
2019-12-05 20.72 20.8 20.65 20.75 4650 -0.13 -0.623 96523 33
2019-12-04 20.65 20.88 20.65 20.88 2426 0.11 0.53 50187.2 9
2019-12-03 20.92 20.92 20.58 20.77 9698 0.04 0.193 200394.68 50
2019-12-02 21.34 21.34 20.73 20.73 14482 -0.7 -3.266 304538.84 66
2019-11-29 21.5 21.5 21.43 21.43 878 0.01 0.047 18864.5 10
2019-11-28 21.51 21.51 21.42 21.42 5956 -0.14 -0.649 127832.56 25
2019-11-27 21.52 21.56 21.52 21.56 1842 0.06 0.279 39691.56 10
2019-11-26 21.7 21.8 21.45 21.5 14293 -0.3 -1.376 308680.14 72
2019-11-25 21.75 21.8 21.7 21.8 3550 0.18 0.833 77245.54 25
2019-11-22 21.64 21.64 21.62 21.62 3546 -0.02 -0.092 76750.72 24
2019-11-21 21.64 21.64 21.62 21.64 1476 0.32 1.501 31847 14
2019-11-20 21.89 21.89 21.32 21.32 4475 -0.38 -1.751 96635 21
2019-11-19 21.5 21.7 21.5 21.7 5165 0.24 1.118 111829.65 39
2019-11-18 21.43 21.46 21.43 21.46 4176 0.06 0.28 89599.6 24
2019-11-15 21.39 21.55 21.39 21.4 5000 0.01 0.047 107627 26
2019-11-14 21.35 21.39 21.35 21.39 4020 0.04 0.187 85864.8 19
2019-11-13 21.4 21.45 21.35 21.35 3900 -0.05 -0.234 83435 16
2019-11-12 21.36 21.4 21.36 21.4 1885 -0.01 -0.047 40343.35 14
2019-11-11 21.47 21.47 21.35 21.41 2301 0.06 0.281 49253.09 17
2019-11-08 21.29 21.39 21.29 21.35 1972 0.06 0.282 42162.28 13
2019-11-07 21.1 21.3 21.1 21.29 11990 0.06 0.283 254308.6 43
2019-11-06 21.2 21.3 21.1 21.23 11800 0.03 0.142 250605 45
2019-11-05 21.15 21.25 21.15 21.2 19048 0.05 0.236 403457.7 41
2019-11-04 21.26 21.26 21.15 21.15 1274 0.06 0.284 26990.66 6
2019-11-01 21.11 21.11 21 21.09 7784 -0.01 -0.047 164018.28 27
2019-10-31 21.31 21.31 21.1 21.1 7569 -0.25 -1.171 160892.9 38
2019-10-30 21.36 21.43 21.31 21.35 1428 -0.05 -0.234 30476.44 15
2019-10-29 21.36 21.4 21.36 21.4 2640 0 0 56425 9
2019-10-28 21.54 21.54 21.4 21.4 3225 -0.1 -0.465 69287.5 16
2019-10-25 21.65 21.65 21.5 21.5 2672 0.05 0.233 57623.47 12
2019-10-24 21.41 21.45 21.4 21.45 1100 0.05 0.234 23566 3
2019-10-23 21.35 21.4 21.31 21.4 5873 0.08 0.375 125431.99 33
2019-10-22 21.46 21.53 21.32 21.32 2422 -0.05 -0.234 51828.04 22
2019-10-21 21.3 21.37 21.25 21.37 7592 0.11 0.517 161803.92 30
2019-10-18 21.26 21.26 21.25 21.26 2516 0 0 53494.16 16
2019-10-17 21.45 21.45 21.2 21.26 9757 -0.11 -0.515 207376.11 40
2019-10-16 21.26 21.37 21.25 21.37 3022 0.12 0.565 64291.46 31
2019-10-15 21.25 21.37 21.24 21.25 3140 0 0 66801.8 28
2019-10-11 21.25 21.41 21.23 21.25 2731 -0.16 -0.747 58130.85 24
2019-10-10 21.25 21.41 21.23 21.41 3850 0.18 0.848 82069.5 25
2019-10-09 21.2 21.25 21.2 21.23 3950 0.03 0.142 83860 13
2019-10-08 21.14 21.2 21.1 21.2 3706 0.08 0.379 78431.1 28
2019-10-07 21.29 21.3 21.12 21.12 1234 0.02 0.095 26206.08 15
2019-10-04 21.03 21.1 21.02 21.1 5590 -0.06 -0.284 117854.84 24
2019-10-03 21.02 21.16 21.02 21.16 1600 0.06 0.284 33804 13
2019-10-02 21.01 21.1 21 21.1 1950 0.1 0.476 41087.45 14
2019-10-01 21.15 21.33 21 21 3907 -0.2 -0.943 82679 25
2019-09-30 20.92 21.2 20.92 21.2 3100 0.2 0.952 65546.95 21
2019-09-27 21.25 21.25 21 21 12200 -0.27 -1.269 257399 37
2019-09-26 21 21.27 21 21.27 8300 0.22 1.045 175727 12
2019-09-25 20.91 21.05 20.89 21.05 11393 0.05 0.238 238417.67 50
2019-09-24 21.02 21.1 20.92 21 8246 -0.12 -0.568 173246.16 45
2019-09-23 21.15 21.28 21.09 21.12 5419 -0.05 -0.236 114535.26 31
2019-09-20 20.89 21.17 20.89 21.17 5014 0.17 0.81 105702.56 30
2019-09-19 21.13 21.13 20.9 21 4633 0 0 97317.5 25
2019-09-18 21.16 21.16 21 21 4180 -0.16 -0.756 88069.7 24
2019-09-17 21.16 21.16 21.16 21.16 234 0.06 0.284 4946 4
2019-09-16 21.13 21.13 20.87 21.1 1325 0.08 0.381 27850.52 10
2019-09-13 21.06 21.06 20.99 21.02 15000 0.176257 0.846 315205 29
2019-09-12 20.7947 20.8437 20.6966 20.8437 2028 0.196177 0.95 42859.16 14
2019-09-11 20.216 20.6476 20.216 20.6476 5627 0.392353 1.937 117674.57 24
2019-09-10 20.265 20.265 20.2552 20.2552 4650 0.019617 0.097 96043 8
2019-09-09 20.2258 20.2356 20.216 20.2356 1200 -0.019617 -0.097 24748 9
2019-09-06 20.1964 20.2552 20.1964 20.2552 1673 0.049044 0.243 34472.45 9
2019-09-05 20.1964 20.2062 20.1866 20.2062 3471 0.107897 0.537 71471.15 21
2019-09-04 20.1081 20.1866 20.0983 20.0983 1525 0 0 31270.25 13
2019-09-03 20.0983 20.1081 20.0983 20.0983 2251 0.049044 0.245 46125.74 13
2019-08-30 20.0492 20.059 19.8727 20.0492 2815 0.147132 0.739 57358.9 20
2019-08-29 19.8825 19.9904 19.8629 19.9021 6600 0.039235 0.198 134003 42
2019-08-28 19.9806 19.9806 19.8629 19.8629 2023 -0.049044 -0.246 41141.75 7
2019-08-27 20.0002 20.01 19.9119 19.9119 5541 -0.098088 -0.49 112612.3 23
2019-08-26 20.0002 20.01 20.0002 20.01 5551 0.235412 1.19 113188.4 12
2019-08-23 20.0885 20.0885 19.6176 19.7746 38111 -0.08828 -0.444 764121.65 43
2019-08-22 19.755 19.8629 19.6569 19.8629 66857 0.058853 0.297 1345600.18 56
2019-08-21 19.9609 20.0787 19.7452 19.804 7441 -0.304073 -1.512 151090.65 41
2019-08-20 20.4906 20.4906 19.9904 20.1081 19121 -0.382544 -1.867 393756.26 81
2019-08-19 20.5495 20.5495 20.4416 20.4906 2706 -0.029426 -0.143 56564.42 13
2019-08-16 20.5102 20.5201 20.5102 20.5201 1223 -0.127515 -0.618 25527.14 10
2019-08-15 20.6672 20.6672 20.6476 20.6476 2446 -0.009809 -0.047 51466.5 17
2019-08-14 20.6476 20.6574 20.5985 20.6574 7167 -0.186368 -0.894 150916.07 41
2019-08-13 20.5593 20.8437 20.5593 20.8437 6481 0.196177 0.95 136724.9 39
2019-08-12 20.6966 20.6966 20.623 20.6476 4550 -0.049044 -0.237 95801.5 21
2019-08-09 20.6279 20.6966 20.5985 20.6966 1373 0.009809 0.047 28939 9
2019-08-08 20.5985 20.6868 20.5985 20.6868 11866 0.098088 0.476 249269.44 14
2019-08-07 20.7064 20.7064 20.5495 20.5887 4629 -0.205985 -0.991 97351.61 22
2019-08-06 20.8536 20.8928 20.7947 20.7947 2840 -0.098089 -0.469 60068.4 14
2019-08-02 20.8928 20.8928 20.8928 20.8928 400 0.009809 0.047 8520 5
2019-08-01 20.8928 20.8928 20.8536 20.883 9128 -0.009809 -0.047 194376.61 42
2019-07-31 20.8536 20.8928 20.8536 20.8928 4000 -0.07847 -0.374 85080 18
2019-07-30 21.0203 21.0203 20.8536 20.9713 4260 0.07847 0.376 90684.6 24
2019-07-29 20.8536 20.8928 20.8536 20.8928 4600 0.039236 0.188 97970 6
2019-07-26 20.8928 20.8928 20.8536 20.8536 4650 -0.039236 -0.188 98951 18
2019-07-25 20.8928 20.8928 20.8536 20.8928 4140 0.009809 0.047 88101.4 20
2019-07-24 20.8437 20.883 20.8437 20.883 460 0.039235 0.188 9779 4
2019-07-23 20.8437 20.8928 20.8437 20.8437 3874 0 0 82384.5 23
2019-07-22 20.7457 20.8437 20.6966 20.8437 1100 0.196177 0.95 23322 7
2019-07-19 20.6966 20.7064 20.6476 20.6476 4300 -0.088279 -0.426 90894 11
2019-07-18 20.7457 20.7457 20.7358 20.7358 2120 -0.068662 -0.33 44806.3 11
2019-07-17 20.883 20.8928 20.8045 20.8045 3300 -0.08828 -0.423 70097 10
2019-07-16 21.0792 21.0792 20.8928 20.8928 5400 -0.186367 -0.884 115161 22
2019-07-15 21.0693 21.0792 20.9909 21.0792 1064 0 0 22826.04 12
2019-07-12 21.0693 21.0792 21.0399 21.0792 1500 0 0 32218.5 7
2019-07-11 21.089 21.089 20.932 21.0792 2040 -0.009809 -0.047 43826.5 15
2019-07-10 21.3342 21.3342 21.089 21.089 555 -0.245221 -1.149 11992.25 9
2019-07-09 21.3342 21.3342 21.3342 21.3342 696 0 0 15218 5
2019-07-08 21.3342 21.344 21.3342 21.3342 3832 0.147133 0.694 83348 12
2019-07-05 21.3342 21.3342 21.1871 21.1871 1700 0.009809 0.046 36801 9
2019-07-04 21.1871 21.1871 20.9909 21.1772 1000 -0.058853 -0.277 21499 6
2019-07-03 21.1772 21.2361 21.138 21.2361 9000 0.294264 1.405 194360 45
2019-07-02 20.7947 20.9418 20.7947 20.9418 7591 0.078471 0.376 161797.12 28
2019-06-28 20.6083 20.8634 20.6083 20.8634 772 0.156941 0.758 16274.4 7
2019-06-27 20.7162 20.7162 20.7064 20.7064 1562 -0.058853 -0.283 33074.86 7
2019-06-26 20.726 20.8928 20.726 20.7653 1169 -0.078471 -0.376 24830.66 10
2019-06-25 20.8143 20.9418 20.8143 20.8437 4900 -0.24522 -1.163 104251 13
2019-06-24 20.9418 21.089 20.8339 21.089 4080 0.078471 0.373 87169 21
2019-06-21 21.0105 21.0105 21.0105 21.0105 500 -0.039236 -0.186 10666 4
2019-06-20 21.0399 21.0497 21.0399 21.0497 5000 -0.029426 -0.14 107260 11
2019-06-19 21.089 21.138 21.0792 21.0792 3923 0 0 84402.77 15
2019-06-18 21.0399 21.2361 21.0399 21.0792 4056 0.039235 0.186 87241.5 22
2019-06-17 21.0399 21.0399 21.0399 21.0399 892 0.196176 0.941 19133.4 7
2019-06-14 20.9811 21.089 20.8437 20.8437 3100 -0.239094 -1.134 66295.5 14
2019-06-13 21.1021 21.1021 21.0732 21.0828 2208 -0.096269 -0.455 48330.4 10
2019-06-12 21.1502 21.1791 21.1502 21.1791 2428 0.096269 0.457 53406.61 18
2019-06-11 21.131 21.1599 21.0828 21.0828 7592 0 0 166335.3 25
2019-06-10 21.131 21.131 21.0828 21.0828 2217 0.02888 0.137 48492.8 18
2019-06-07 21.0347 21.054 21.0347 21.054 2250 0.009627 0.046 49191 11
2019-06-06 21.0443 21.054 21.0443 21.0443 3799 0.144403 0.691 83061.06 23
2019-06-05 20.9481 20.9481 20.8999 20.8999 2596 -0.086642 -0.413 56425.16 16
2019-06-04 21.0828 21.0828 20.9866 20.9866 1200 0.096269 0.461 26248.5 8
2019-06-03 21.1117 21.1213 20.8903 20.8903 5015 0 0 109498.72 32
2019-05-31 20.8903 20.8903 20.8903 20.8903 1800 0 0 39060 12
2019-05-30 21.0828 21.0925 20.8903 20.8903 2918 -0.077015 -0.367 63657.8 29
2019-05-29 20.9481 20.9673 20.7555 20.9673 6300 -0.057761 -0.275 136852 30
2019-05-28 21.0251 701 0 0 15322.8 6
2019-05-27 21.1117 21.1117 20.9962 21.0251 1285 -0.105896 -0.501 28104.75 9
2019-05-24 21.131 21.131 21.131 21.131 1400 -0.038508 -0.182 30730 2
2019-05-23 21.1791 21.1791 21.1695 21.1695 1705 -0.019253 -0.091 37509.9 11
2019-05-22 21.3043 21.3043 21.1887 21.1887 2890 0.009627 0.045 63742.9 15
2019-05-21 21.1791 21.2369 21.1695 21.1791 4000 0.048134 0.228 88056 10
2019-05-17 21.1791 21.1791 21.131 21.131 3000 -0.009627 -0.046 65974 13
2019-05-16 21.1502 21.2465 21.1406 21.1406 7090 -0.009627 -0.046 156035.6 25
2019-05-15 21.1502 21.2272 21.1502 21.1502 2866 0.009627 0.046 63094.65 22
2019-05-14 21.3331 21.3524 21.1406 21.1406 9383 -0.038507 -0.182 207158.6 25
2019-05-13 21.1791 21.1791 21.131 21.1791 3115 -0.163657 -0.767 68425 16
2019-05-10 21.3428 1000 0 0 22010 2
2019-05-09 21.2754 21.3428 21.2176 21.3428 4950 0.163657 0.773 109450 24
2019-05-08 21.1599 21.2272 21.1599 21.1791 3850 0 0 84744.5 19
2019-05-07 21.2272 21.2272 21.1791 21.1791 2600 0.048134 0.228 57168 8
2019-05-06 21.131 21.131 21.131 21.131 670 0.028881 0.137 14746.56 12
2019-05-03 21.2272 21.2754 21.1021 21.1021 4600 -0.115523 -0.544 101108.5 17
2019-05-02 21.0828 21.2176 21.0732 21.2176 29830 0.134777 0.639 653577 30
2019-05-01 21.0828 21.0925 21.0828 21.0828 1500 0 0 32860 3
2019-04-30 21.0828 21.2176 21.0828 21.0828 3210 0 0 70594 17
2019-04-29 21.1791 21.3235 21.0828 21.0828 4888 -0.096269 -0.455 107473.7 20
2019-04-26 21.2561 21.2561 21.1791 21.1791 1481 0 0 32590 9
2019-04-25 21.0347 21.3139 21.0347 21.1791 2100 0.144402 0.686 46266 9
2019-04-24 21.0347 21.0347 21.0347 21.0347 608 0.144404 0.691 13286.8 5
2019-04-23 20.8903 657 0 0 14340.8 9
2019-04-22 20.7363 20.8903 20.7074 20.8903 3432 0.15403 0.743 74223.84 21
2019-04-18 20.9384 21.0251 20.7266 20.7363 3975 -0.442836 -2.091 86411 33
2019-04-17 21.1887 21.1887 21.1791 21.1791 3211 0 0 70759.27 18
2019-04-16 21.362 21.362 21.1791 21.1791 2233 0 0 49262.6 23
2019-04-15 21.2754 21.3043 21.1791 21.1791 1350 -0.028881 -0.136 29800 9
2019-04-12 21.362 21.362 21.208 21.208 1210 -0.057761 -0.272 26697 8
2019-04-11 21.1213 21.2754 21.0828 21.2657 4685 0.202164 0.96 103050.65 24
2019-04-10 21.1791 21.1984 21.054 21.0636 13043 -0.115522 -0.545 286753.84 48
2019-04-09 21.1791 40 0 0 880.6 3
2019-04-08 21.0347 21.1791 21.0347 21.1791 2236 0.144402 0.686 49082.1 17
2019-04-05 21.1213 21.1791 20.794 21.0347 15966 -0.144402 -0.682 349058.34 72
2019-04-04 21.1887 21.1887 21.1791 21.1791 5701 0.02888 0.137 125481.15 19
2019-04-03 21.1791 21.2754 21.1502 21.1502 2156 -0.115522 -0.543 47531.26 13
2019-04-02 21.2657 21.3716 21.2272 21.2657 3169 0 0 70116.95 22
2019-04-01 20.9866 21.2657 20.9866 21.2657 1640 -0.009627 -0.045 35912.58 15
2019-03-29 21.2657 21.2754 21.2657 21.2754 1355 0.096269 0.455 29912.2 10
2019-03-27 21.362 21.362 21.1791 21.1791 2358 0 0 52058.7 23
2019-03-26 21.4102 21.4102 21.1791 21.1791 4203 -0.202165 -0.946 92681.32 23
2019-03-25 21.5257 21.5257 21.3716 21.3813 5915 -0.096268 -0.448 131637 37
2019-03-22 21.1791 21.4872 21.1695 21.4775 7082 0.308059 1.455 155964.62 30
2019-03-21 21.1791 21.2176 21.1695 21.1695 3846 -0.327313 -1.523 84669.42 40
2019-03-20 21.4198 21.4968 21.4198 21.4968 2500 0.077015 0.36 55746 16
2019-03-19 21.362 21.4294 21.3331 21.4198 4730 0.038507 0.18 104982 32
2019-03-18 21.0636 21.3813 21.0636 21.3813 4898 0.336941 1.601 107664.6 27
2019-03-15 21.1213 21.1213 21.0443 21.0443 2486 0.111916 0.535 54514.72 9
2019-03-14 20.9324 21.0175 20.9324 20.9324 3900 -0.047252 -0.225 86650.5 21
2019-03-13 20.7812 20.9797 20.7812 20.9797 3478 0.236258 1.139 76805.46 19
2019-03-12 20.6962 20.7434 20.6962 20.7434 2300 0.00945 0.046 50429 9
2019-03-11 20.6489 20.734 20.6489 20.734 1357 0.207907 1.013 29745.58 6
2019-03-08 20.6017 20.6017 20.5261 20.5261 992 -0.028351 -0.138 21675.57 7
2019-03-07 20.8096 20.8096 20.5544 20.5544 5300 -0.378012 -1.806 116153 24
2019-03-06 20.8852 20.9324 20.8852 20.9324 1782 0 0 39428.7 7
2019-03-05 20.8379 21.0269 20.8379 20.9324 4320 0.179555 0.865 95792.2 23
2019-03-04 20.8852 20.9419 20.7245 20.7529 10338 -0.141754 -0.678 227911.26 35
2019-03-01 20.8946 20.8946 20.8946 20.8946 450 0.056702 0.272 10024 8
2019-02-28 20.7056 20.8379 20.7056 20.8379 6700 0.094503 0.456 147163 26
2019-02-27 20.6206 20.7434 20.6206 20.7434 3571 0.236257 1.152 78099.45 21
2019-02-26 20.5922 20.5922 20.4693 20.5072 5450 0.028351 0.138 118417 26
2019-02-25 20.6111 20.6111 20.4221 20.4788 6252 -0.075602 -0.368 135760.64 31
2019-02-22 20.3748 20.5544 20.3654 20.5544 3275 0.330759 1.636 70829.75 23
2019-02-21 20.4126 20.4126 20.2236 20.2236 6742 0 0 145032.05 27
2019-02-20 19.9496 20.252 19.9496 20.2236 1721 0.151206 0.753 36787.87 13
2019-02-19 20.6017 20.6017 19.8078 20.0724 4000 0.274059 1.384 84547 23
2019-02-15 19.6755 19.8456 19.6755 19.7984 830 -0.047252 -0.238 17360.1 7
2019-02-14 19.8456 20.0913 19.8456 19.8456 5194 0 0 109286.04 36
2019-02-13 19.7889 19.8456 19.7417 19.8456 3954 0.160655 0.816 82787.02 31
2019-02-12 19.5621 19.685 19.5149 19.685 8566 0.075603 0.386 177396.2 31
2019-02-11 19.6566 19.6566 19.4676 19.6094 3598 0.094503 0.484 74383.2 26
2019-02-08 19.496 19.5149 19.496 19.5149 3215 -0.047252 -0.242 66360.9 18
2019-02-07 19.4676 19.5621 19.4204 19.5621 4689 0.132304 0.681 96875.4 24
2019-02-06 19.2692 19.4298 19.118 19.4298 2200 0.160655 0.834 44818 12
2019-02-05 18.8344 19.2692 18.8344 19.2692 6265 0.500866 2.669 126411.4 45
2019-02-04 19.0046 19.0046 18.721 18.7683 4342 -0.132305 -0.7 86622 20
2019-02-01 18.9006 18.9951 18.9006 18.9006 5087 -0.047251 -0.249 101859.35 31
2019-01-31 18.9195 18.9479 18.7494 18.9479 7100 0.189007 1.008 141912 25
2019-01-30 18.9006 18.9006 18.7588 18.7588 4726 -0.018901 -0.101 94240.22 27
2019-01-29 18.7683 18.7777 18.7683 18.7777 3840 -0.018902 -0.101 76173.8 24
2019-01-28 18.8061 18.8061 18.7966 18.7966 1100 -0.085052 -0.45 21889 5
2019-01-25 18.8911 18.9006 18.7494 18.8817 4500 -0.018901 -0.1 89679.5 22
2019-01-24 18.7305 18.9006 18.7305 18.9006 2524 0 0 50441.54 22
2019-01-23 18.9006 18.91 18.9006 18.9006 3062 0 0 61035.94 14
2019-01-22 18.7116 18.9006 18.7116 18.9006 2791 0.29296 1.574 55559.14 18
2019-01-21 18.9006 18.91 18.5887 18.6076 3043 -0.29296 -1.55 60669 13
2019-01-18 18.7588 19.0424 18.7588 18.9006 4409 0.132305 0.705 88336.7 33
2019-01-17 18.8061 18.8061 18.7683 18.7683 4550 0.009451 0.05 91265 15
2019-01-16 18.9006 18.9006 18.721 18.7588 5463 -0.151205 -0.8 108431.36 17
2019-01-15 19.3731 19.392 18.91 18.91 5925 -0.425264 -2.199 120577 26
2019-01-14 19.0329 19.3353 19.0329 19.3353 1623 0.170105 0.888 32902.76 11
2019-01-11 19.118 19.1652 19.118 19.1652 3000 -0.207907 -1.073 60810 19
2019-01-10 19.307 19.3731 19.307 19.3731 1006 0.415814 2.193 20569.58 4
2019-01-09 18.8817 19.1085 18.5131 18.9573 13800 0.245709 1.313 275207.99 68
2019-01-08 18.5037 18.721 18.4564 18.7116 7751 0.519765 2.857 152230.14 61
2019-01-07 17.9272 18.1918 17.9272 18.1918 10170 0.415814 2.339 195115.7 34
2019-01-04 17.776 17.776 17.776 17.776 3275 0.245708 1.402 61990.9 10
2019-01-03 17.5492 17.7855 17.1239 17.5303 7130 -0.141755 -0.802 131453.5 52
2019-01-02 17.7288 17.7288 17.3318 17.6721 3330 -0.207906 -1.163 61918.45 31
2018-12-31 17.0767 17.9745 17.0389 17.88 8435 1.0112 5.994 158034.75 58
2018-12-28 16.4719 16.9066 16.3868 16.8688 6809 0.557569 3.418 120917.13 52
2018-12-27 16.6325 16.831 16.1789 16.3112 18778 -0.226809 -1.371 327262.59 63
2018-12-24 16.8215 17.2184 16.16 16.538 8591 -0.198456 -1.186 150241.32 47
2018-12-21 16.8215 16.9538 16.5475 16.7365 12196 -0.085052 -0.506 216781.51 60
2018-12-20 16.538 16.8215 16.3585 16.8215 12983 -0.103954 -0.614 227261.43 68
2018-12-19 16.642 17.3035 16.642 16.9255 22863 0.340212 2.051 411549.09 74
2018-12-18 17.0294 17.0861 16.1317 16.5853 32162 -0.472516 -2.77 563034.98 114
2018-12-17 17.5776 17.6343 17.0105 17.0578 6300 -0.661521 -3.733 114681 25
2018-12-14 18.5887 18.5887 17.6815 17.7193 11328 -0.750125 -4.061 217673.32 64
2018-12-13 18.3769 18.6083 18.3769 18.4694 23708 0.092579 0.504 472288.92 116
2018-12-12 18.201 18.3769 18.1917 18.3769 4994 0.12961 0.71 98705.8 28
2018-12-11 18.4231 18.4324 18.2472 18.2472 1890 -0.222189 -1.203 37491.46 17
2018-12-10 18.525 18.525 18.1454 18.4694 10474 -0.120352 -0.647 206906.06 52
2018-12-07 18.4694 18.5898 18.4694 18.5898 3892 0.157383 0.854 77945.9 34
2018-12-06 18.4694 18.5157 18.1547 18.4324 18866 -0.083321 -0.45 372844.79 82
2018-12-05 18.9786 19.0712 18.5157 18.5157 8738 -0.370314 -1.961 178035.8 46
2018-12-04 18.9971 19.0249 18.8305 18.886 5065 -0.092579 -0.488 103707.57 30
2018-12-03 18.8305 18.9786 18.8305 18.9786 3554 -0.092577 -0.485 72735.08 24
2018-11-30 19.0712 19.0712 18.8027 19.0712 11016 0.03703 0.195 225303.87 49
2018-11-29 19.0712 19.0712 19.0249 19.0342 9873 -0.046289 -0.243 203303.25 68
2018-11-28 19.1082 19.2101 18.8398 19.0805 13161 0.074062 0.39 271300.56 33
2018-11-27 19.1175 19.2286 18.8768 19.0064 7367 -0.111093 -0.581 151996.53 47
2018-11-26 19.3119 19.3119 19.0897 19.1175 9803 -0.092579 -0.482 203440.08 56
2018-11-23 19.0342 19.2101 19.0249 19.2101 5611 0.04629 0.242 115880.26 24
2018-11-22 19.3026 19.3489 19.1638 19.1638 6623 -0.037032 -0.193 138007.1 38
2018-11-21 19.3026 19.3489 19.1638 19.2008 7761 -0.138868 -0.718 161662.75 41
2018-11-20 19.7285 19.9044 19.3397 19.3397 13810 -0.416604 -2.109 292644 92
2018-11-19 19.8951 19.8951 19.7285 19.7563 7515 -0.222188 -1.112 160591.02 43
2018-11-16 20.034 20.1173 19.9692 19.9785 4518 -0.04629 -0.231 97677.81 28
2018-11-15 20.284 20.284 19.9877 20.0248 12361 -0.259221 -1.278 269344.6 68
2018-11-14 20.358 20.3673 20.284 20.284 1669 -0.083321 -0.409 36651.76 15
2018-11-13 20.3766 20.3766 20.2747 20.3673 9265 0.083321 0.411 203776.9 34
2018-11-12 20.2562 20.3766 20.2562 20.284 5195 0.027774 0.137 114180.6 18
2018-11-09 20.358 20.358 20.2562 20.2562 3120 -0.074062 -0.364 68486.95 23
2018-11-08 20.321 20.4784 20.321 20.3303 7596 0.046288 0.228 167117.28 47
2018-11-07 20.4228 20.4228 20.284 20.284 6553 -0.157383 -0.77 144189.6 38
2018-11-06 20.5247 20.5525 20.4228 20.4414 4645 -0.074063 -0.361 102917.7 25
2018-11-05 20.4136 20.5525 20.4136 20.5154 6744 0.055547 0.271 149353.21 42
2018-11-02 20.5525 20.6543 20.4043 20.4599 10013 -0.277735 -1.339 221886.91 53
2018-11-01 20.6821 20.8024 20.4691 20.7376 3797 0.185157 0.901 84644.31 26
2018-10-31 20.608 20.6728 20.5062 20.5525 8123 -0.055548 -0.27 180862.28 43
2018-10-30 20.7098 20.7098 20.5062 20.608 5042 -0.101836 -0.492 112072.28 34
2018-10-29 20.8302 20.8857 20.7006 20.7098 6129 -0.111094 -0.534 137849.3 34
2018-10-26 20.8302 20.8302 20.8024 20.8209 6998 0.018516 0.089 157389.36 32
2018-10-25 20.8857 20.8857 20.6728 20.8024 6674 -0.203674 -0.97 149647.74 30
2018-10-24 21.0061 21.0061 21.0061 21.0061 826 -0.027774 -0.132 18739.08 2
2018-10-23 20.9043 21.1172 20.895 21.0339 1841 0.064806 0.309 41791.98 20
2018-10-22 21.1542 21.1542 20.895 20.9691 5609 -0.138868 -0.658 127594.98 29
2018-10-19 21.0987 21.1079 21.0987 21.1079 1936 0.055547 0.264 44159.7 14
2018-10-18 20.9876 21.0616 20.9876 21.0524 3788 -0.185157 -0.872 85911.3 22
2018-10-17 21.2005 21.2561 21.1635 21.2375 1763 0.120352 0.57 40356.96 13
2018-10-16 21.2005 21.2468 21.0616 21.1172 5796 -0.083321 -0.393 132662.04 40
2018-10-15 21.2005 21.2005 21.2005 21.2005 1622 0.074064 0.351 36850.56 12
2018-10-12 21.0987 21.2005 20.9876 21.1264 8780 -0.009258 -0.044 200730.8 29
2018-10-11 20.9413 21.1357 20.9413 21.1357 11122 0.018515 0.088 253345.2 27
2018-10-10 21.1912 21.1912 21.1079 21.1172 896 -0.074062 -0.349 20466.5 10
2018-10-09 21.1542 21.2005 21.1264 21.1912 4980 0.08332 0.395 113914 12
2018-10-05 21.1079 21.1079 20.9228 21.1079 17318 -0.009258 -0.044 392969.24 47
2018-10-04 21.182 21.182 21.0616 21.1172 6457 -0.074062 -0.349 147453.54 35
2018-10-03 20.9228 21.1912 20.9135 21.1912 6165 0.407345 1.96 140015.85 51
2018-10-02 20.9228 20.9228 20.7098 20.7839 4400 -0.157384 -0.752 99071 18
2018-10-01 21.0709 21.1079 20.9228 20.9413 9400 -0.08332 -0.396 213680.49 33
2018-09-28 20.9228 21.0894 20.9228 21.0246 3805 0.037031 0.176 86117.85 15
2018-09-27 20.8765 20.9968 20.8765 20.9876 4475 0.138869 0.666 101177.25 10
2018-09-26 20.8487 20.8487 20.7839 20.8487 3525 0 0 79322.6 26
2018-09-25 20.7839 20.8487 20.7098 20.8487 11565 0.08332 0.401 259421.6 38
2018-09-24 20.7191 20.7839 20.7191 20.7654 2750 0.009258 0.045 61684 17
2018-09-21 20.7839 20.8672 20.7561 20.7561 1921 -0.064805 -0.311 43121.92 10
2018-09-20 20.7839 20.8395 20.7376 20.8209 8509 0.064805 0.312 191121 37
2018-09-19 20.7098 20.7839 20.6913 20.7561 5660 -0.018516 -0.089 126741.8 27
2018-09-18 20.8765 20.8765 20.7098 20.7746 3416 -0.055548 -0.267 76581.56 11
2018-09-17 20.7839 20.8395 20.7284 20.8302 5840 0.129611 0.626 131220 19
2018-09-14 20.8672 20.8672 20.7006 20.7006 5778 -0.087284 -0.42 129542.32 21
2018-09-13 20.7788 20.8151 20.7697 20.7879 2010 0.009093 0.044 45924 14
2018-09-12 20.7697 20.7788 20.6878 20.7788 5954 0.054562 0.263 135913.98 24
2018-09-11 20.6878 20.7606 20.6424 20.7242 2548 0.081843 0.396 58010.6 13
2018-09-10 20.7788 20.7788 20.6424 20.6424 9010 0 0 205218.6 47
2018-09-07 20.6424 20.6424 20.6424 20.6424 541 0.045467 0.221 12280.7 5
2018-09-06 20.7606 20.7606 20.4605 20.5969 7726 -0.227339 -1.092 175430.97 37
2018-09-05 20.8242 1568 0 0 35882.2 9
2018-09-04 20.8242 20.8242 20.7333 20.8242 8535 0.109122 0.527 195279.6 27
2018-08-31 20.6424 20.7242 20.6424 20.7151 1630 0.07275 0.352 37114.8 10
2018-08-30 20.5514 20.6424 20.5514 20.6424 4000 0.009092 0.044 90643 10
2018-08-29 20.5878 20.6333 20.5332 20.6333 3872 0.063656 0.309 87553.84 23
2018-08-28 20.606 20.606 20.4605 20.5696 3850 -0.036374 -0.177 86990.5 23
2018-08-27 20.5151 20.7879 20.506 20.606 5940 0.172777 0.846 134485 23
2018-08-24 20.5151 20.5151 20.4241 20.4332 24798 -0.072749 -0.355 557521.98 75
2018-08-23 20.5878 20.5969 20.4332 20.506 11096 0.018188 0.089 250317.76 51
2018-08-22 20.4878 20.5242 20.4605 20.4878 11866 -0.109123 -0.53 267352.48 31
2018-08-21 20.8606 20.8606 20.5969 20.5969 9700 0.100029 0.488 220108 27
2018-08-20 20.6606 20.6606 20.4605 20.4969 6144 -0.036374 -0.177 138527.6 25
2018-08-17 20.4787 20.5332 20.4787 20.5332 5200 0.072748 0.356 117174 23
2018-08-16 20.4969 20.506 20.4241 20.4605 8915 0.009095 0.044 200812.75 40
2018-08-15 20.4423 20.506 20.3787 20.4514 12140 0.009092 0.044 272754.8 43
2018-08-14 20.4969 20.506 20.4059 20.4423 5867 -0.045467 -0.222 132046.79 35
2018-08-13 20.3787 20.506 20.3787 20.4878 7804 0.109123 0.535 175447.64 38
2018-08-10 20.3968 20.415 20.3423 20.3787 6642 -0.036374 -0.178 148891.8 32
2018-08-09 20.4514 20.4514 20.415 20.415 2200 -0.036374 -0.178 49438 10
2018-08-08 20.3696 20.4605 20.3514 20.4514 3275 0.090935 0.447 73395.5 20
2018-08-07 20.3241 20.3787 20.2877 20.3605 4800 -0.072749 -0.356 107308 19
2018-08-03 20.4332 20.4787 20.3696 20.4332 6599 0.018188 0.089 148416.4 35
2018-08-02 20.415 20.415 20.415 20.415 2080 0.045466 0.223 46706.8 13
2018-08-01 20.4423 20.506 20.2604 20.3696 11474 0.054562 0.269 257443.26 32
2018-07-31 20.2786 20.315 20.2786 20.315 2960 -0.009093 -0.045 66111 16
2018-07-30 20.4514 20.4514 20.3241 20.3241 3548 -0.090935 -0.445 79454.93 20
2018-07-27 20.4059 20.415 20.3696 20.415 5700 -0.027282 -0.133 127785 15
2018-07-26 20.415 20.4423 20.3423 20.4423 9276 -0.009092 -0.044 207901 23
2018-07-25 20.4332 20.506 20.415 20.4514 8630 0.15459 0.762 194245.1 26
2018-07-24 20.4605 20.5423 20.2786 20.2968 21713 -0.118216 -0.579 486087.45 49
2018-07-23 20.6878 20.7606 20.415 20.415 10625 -0.118217 -0.576 240675.25 30
2018-07-20 20.9697 21.188 20.5332 20.5332 111504 -0.572894 -2.714 2524999.07 117
2018-07-19 21.2789 21.2789 21.1061 21.1061 4034 -0.12731 -0.6 94086.6 17
2018-07-18 21.4517 21.4517 21.2335 21.2335 9610 0.054562 0.258 224695 35
2018-07-17 20.9334 21.1789 20.8788 21.1789 3149 0.263713 1.261 72667.36 19
2018-07-16 20.8879 20.9697 20.8879 20.9152 5916 0.009094 0.043 136172.52 31
2018-07-13 20.797 20.9061 20.797 20.9061 900 0.136402 0.657 20631 5
2018-07-12 20.7697 20.7697 20.7697 20.7697 1540 -0.145496 -0.696 35218.6 7
2018-07-11 20.5423 20.9243 20.5423 20.9152 9100 0.491051 2.404 207011 32
2018-07-10 20.6515 20.6515 20.3787 20.4241 13614 -0.354649 -1.707 307927.94 30
2018-07-09 20.7879 20.8424 20.7788 20.7788 2820 0 0 64501 19
2018-07-06 20.8333 20.8333 20.7788 20.7788 1100 0.12731 0.616 25222 5
2018-07-05 20.8788 20.8788 20.5969 20.6515 6305 -0.227338 -1.089 143107.5 30
2018-07-04 20.8879 20.8879 20.8788 20.8788 1326 -0.009093 -0.044 30470.82 12
2018-07-03 20.9606 20.9697 20.8879 20.8879 5340 -0.027281 -0.13 122878.66 27
2018-06-29 21.097 21.1243 20.9152 20.9152 5237 0 0 120836.48 14
2018-06-28 20.9425 20.9425 20.9152 20.9152 1595 -0.045469 -0.217 36700.5 11
2018-06-27 20.9697 20.9697 20.9606 20.9606 2844 0 0 65571.65 11
2018-06-26 21.188 21.188 20.9606 20.9606 6242 -0.227339 -1.073 144532.62 28
2018-06-25 21.2335 21.2335 20.9334 21.188 3472 -0.172776 -0.809 80750.6 17
2018-06-22 21.3244 21.3608 21.3244 21.3608 1660 0.045466 0.213 38859.4 9
2018-06-21 21.2789 21.3244 21.2789 21.3153 3838 -0.009093 -0.043 89981.74 15
2018-06-20 21.3244 21.3426 21.3244 21.3244 740 -0.045466 -0.213 17339 8
2018-06-19 21.3699 21.3699 21.3517 21.3699 2642 -0.22734 -1.053 62082.14 18
2018-06-18 21.6427 21.6427 21.5972 21.5972 5565 0 0 131846.95 21
2018-06-15 21.6518 21.6972 21.5972 21.5972 3461 0.051155 0.237 82446.9 14
2018-06-14 21.4477 21.546 21.4477 21.546 2361 0.205626 0.964 56738 11
2018-06-13 21.3404 2082 0 0 49979.72 11
2018-06-12 21.2152 21.3404 21.2152 21.3404 6930 0.116224 0.548 164830.24 35
2018-06-11 21.2778 21.2868 21.2242 21.2242 3555 -0.062584 -0.294 84546 21
2018-06-08 21.3047 21.3404 21.2778 21.2868 4752 -0.178804 -0.833 113277.5 23
2018-06-07 21.5192 21.5192 21.2689 21.4656 4520 0.196685 0.925 108223.4 14
2018-06-06 21.2778 21.5103 21.2331 21.2689 11950 -0.00894 -0.042 285928.5 42
2018-06-05 21.2778 21.2778 21.2778 21.2778 200 0 0 4760 2
2018-06-04 21.2421 21.2778 21.2331 21.2778 5075 0.044702 0.211 120686.5 22
2018-06-01 21.2421 21.2421 21.2331 21.2331 1645 -0.044702 -0.21 39079.2 8
2018-05-31 21.2778 21.2778 21.1795 21.2778 8136 -0.044702 -0.21 193506.8 29
2018-05-30 21.4745 21.5371 21.3225 21.3225 8872 -0.143043 -0.666 212663.2 34
2018-05-29 21.6354 21.6354 21.4656 21.4656 9977 -0.169867 -0.785 240551.8 31
2018-05-28 21.6354 21.6354 21.6354 21.6354 2205 0.008943 0.041 53304.5 11
2018-05-25 21.6265 21.6354 21.6086 21.6265 6333 0 0 153038.77 25
2018-05-24 21.6265 21.6354 21.5997 21.6265 5200 0 0 125768 18
2018-05-23 21.6265 21.6265 21.6265 21.6265 2158 0 0 52191.02 15
2018-05-22 21.546 21.6354 21.546 21.6265 4040 0 0 97614.74 23
2018-05-18 21.4835 21.6265 21.4835 21.6265 3252 0.00894 0.041 78465.88 18
2018-05-17 21.5013 21.6176 21.4566 21.6176 3804 -0.00894 -0.041 91690.87 21
2018-05-16 21.4209 21.6354 21.4209 21.6265 1290 -0.098343 -0.453 31111 12
2018-05-15 21.6354 21.8142 21.6354 21.7248 7953 -0.053642 -0.246 193495.44 55
2018-05-14 21.7517 21.8589 21.6533 21.7785 4200 0.187746 0.87 102367 27
2018-05-11 21.4566 21.6801 21.4566 21.5907 6191 0.134103 0.625 149306 30
2018-05-10 21.3494 21.4566 21.3494 21.4566 2335 0.035762 0.167 55993.45 14
2018-05-09 21.3672 21.4298 21.3672 21.4209 3210 -0.026822 -0.125 76883.4 20
2018-05-08 21.3672 21.4477 21.3583 21.4477 2395 0.143043 0.671 57288.42 22
2018-05-07 21.3672 21.3672 21.3047 21.3047 2248 -0.07152 -0.335 53627.52 12
2018-05-04 21.2868 21.3762 21.2868 21.3762 2175 0.01788 0.084 51995.65 14
2018-05-03 21.4119 21.4566 21.3583 21.3583 5320 -0.026821 -0.125 127457 20
2018-05-02 21.4566 21.4566 21.3851 21.3851 658 -0.071522 -0.333 15760 9
2018-05-01 21.2689 21.4566 21.2689 21.4566 1994 0.089403 0.418 47705.92 13
2018-04-30 21.099 21.403 21.099 21.3672 3930 0.071523 0.336 93705.5 26
2018-04-27 21.2778 21.2957 21.0811 21.2957 3960 -0.008943 -0.042 94158.86 15
2018-04-26 21.3672 21.3672 21.3047 21.3047 3522 -0.026819 -0.126 84219.5 22
2018-04-25 21.0633 21.3315 21.0633 21.3315 5680 -0.026821 -0.126 134461.6 20
2018-04-24 21.1884 21.3583 21.1884 21.3583 3800 0.33079 1.573 90510 21
2018-04-23 21.1795 21.2957 21.0275 21.0275 2701 0.187746 0.901 63914.54 25
2018-04-20 21.4388 21.4388 20.8398 20.8398 5486 -0.625819 -2.915 128714.66 16
2018-04-19 21.5818 21.5818 21.3762 21.4656 3869 0.089403 0.418 92774.86 24
2018-04-18 21.5818 21.6444 21.3672 21.3762 9920 -0.160926 -0.747 238862.89 44
2018-04-17 21.4566 21.5371 21.4298 21.5371 5800 0.026821 0.125 139348 26
2018-04-16 21.5282 21.5282 21.5103 21.5103 1905 0.008941 0.042 45861.16 14
2018-04-13 21.4388 21.5013 21.3851 21.5013 16997 0.062582 0.292 407565.93 64
2018-04-12 21.3583 21.4477 21.3583 21.4388 4951 0.080462 0.377 118522.17 28
2018-04-11 21.0633 21.4477 21.0633 21.3583 11334 0.125164 0.589 269672.58 56
2018-04-10 21.0096 21.251 21.0096 21.2331 10730 0.250327 1.193 254678 52
2018-04-09 21.0096 21.0096 20.7414 20.9828 7041 0.277148 1.339 164314.08 35
2018-04-06 20.7057 20.7057 20.7057 20.7057 200 0.053642 0.26 4666 2
2018-04-05 20.5537 20.6788 20.5537 20.652 3600 0.035761 0.173 83087 23
2018-04-04 20.3391 20.6341 20.2944 20.6163 10800 0.107284 0.523 246789 32
2018-04-03 20.3749 20.509 20.3749 20.509 1900 -0.053642 -0.261 43421 17
2018-04-02 20.5447 20.5626 20.509 20.5626 4196 0.0447 0.218 96457 20
2018-03-29 20.3838 20.5537 20.3302 20.5179 10355 0.089403 0.438 236636.5 56
2018-03-28 20.4285 20.4285 20.4196 20.4285 1570 0.035762 0.175 35995 7
2018-03-27 20.5626 20.6341 20.3927 20.3927 8482 -0.035762 -0.175 194544.2 32
2018-03-26 20.5447 20.5805 20.4285 20.4285 5610 0.312909 1.556 128862.4 29
2018-03-23 20.1871 20.1871 20.1156 20.1156 4710 -0.143043 -0.706 106303.4 16
2018-03-22 20.2944 20.3123 20.2139 20.2586 2250 -0.125164 -0.614 50964.5 15
2018-03-21 20.2139 20.3838 20.2139 20.3838 4784 0.098342 0.485 108878.46 28
2018-03-20 20.3838 20.4821 20.2497 20.2855 8194 -0.098342 -0.482 186725.72 53
2018-03-19 20.5805 20.6252 20.3838 20.3838 4642 0 0 106226.18 29
2018-03-16 21.1527 21.1527 20.3838 20.3838 11414 -1.0639 -4.96 264269.8 63
2018-03-15 21.546 21.546 21.3494 21.4477 9925 0.199874 0.941 237999.1 48
2018-03-14 21.3885 21.3885 21.0193 21.2478 3255 0.210985 1.003 78241.25 14
2018-03-13 20.9401 21.0544 20.9401 21.0368 4876 -0.0967 -0.458 116701.02 33
2018-03-12 20.9138 21.1335 20.8346 21.1335 6508 0.334056 1.606 155048.89 37
2018-03-09 20.7907 20.9138 20.7907 20.7995 3897 0.008791 0.042 92294.44 29
2018-03-08 20.7467 20.8434 20.7467 20.7907 4597 0.131864 0.638 108663.2 23
2018-03-07 20.7379 20.7379 20.65 20.6588 4055 0.087912 0.427 95333.1 28
2018-03-06 20.5709 20.5709 20.5709 20.5709 506 -0.008792 -0.043 11887.36 5
2018-03-05 20.527 20.6588 20.527 20.5797 4977 0.052746 0.257 116757.1 27
2018-03-02 20.7292 20.7292 20.5006 20.527 2842 -0.131866 -0.638 66483.25 17
2018-03-01 20.2105 20.7467 20.2105 20.6588 3000 -0.228564 -1.094 69785 14
2018-02-28 20.6237 21.0368 20.6149 20.8874 6647 0.27252 1.322 157498.22 55
2018-02-27 20.5709 20.8171 20.2369 20.6149 10090 0.131865 0.644 236037.8 91
2018-02-26 20.3687 20.5797 20.3687 20.483 5495 0.606579 3.052 127552.15 21
2018-02-23 20.2281 20.2281 19.8764 19.8764 1540 -0.360431 -1.781 35104.4 8
2018-02-22 20.4391 20.4391 20.2193 20.2369 3174 0.017581 0.087 73505.66 13
2018-02-21 20.2632 20.3072 20.1314 20.2193 7108 -0.079119 -0.39 163792.35 34
2018-02-20 20.8522 20.8522 20.2984 20.2984 7353 -0.272519 -1.325 171546.14 42
2018-02-16 20.5797 20.5797 20.527 20.5709 2990 0 0 69602 17
2018-02-15 20.6237 20.6237 20.5709 20.5709 2391 -0.043956 -0.213 55969.4 8
2018-02-14 20.5709 20.6149 20.5358 20.6149 4479 -0.052746 -0.255 104453.55 23
2018-02-13 20.7995 20.8083 20.5885 20.6676 17160 -0.175819 -0.844 403199.4 47
2018-02-12 20.9929 20.9929 20.7028 20.8434 8440 -0.035164 -0.168 200698.1 41
2018-02-09 21.283 21.283 20.8786 20.8786 4536 -0.509879 -2.384 108799.86 28
2018-02-08 21.4149 21.4149 21.2478 21.3885 8224 -0.08791 -0.409 199681.84 30
2018-02-07 21.4149 21.5116 21.4061 21.4764 3738 -0.096699 -0.448 90979.24 13
2018-02-06 21.5819 21.5819 21.4061 21.5731 4748 -0.193403 -0.889 116236.55 22
2018-02-05 21.872 21.872 21.6258 21.7665 3566 -0.167028 -0.762 88335.08 12
2018-02-02 21.9599 21.9951 21.9335 21.9335 2947 -0.008792 -0.04 73585.53 15
2018-02-01 21.9423 22.039 21.9423 21.9423 1636 -0.0967 -0.439 40850.24 11
2018-01-31 21.9511 22.0566 21.9335 22.039 4966 0.167028 0.764 124107.04 27
2018-01-30 21.9071 21.9071 21.7665 21.872 3375 -0.017582 -0.08 83994 22
2018-01-29 22.1093 22.1093 21.8808 21.8896 9640 -0.175818 -0.797 240941.2 40
2018-01-26 22.1357 22.1445 22.039 22.0654 4300 0 0 108150.5 16
2018-01-25 22.0654 22.0654 22.0654 22.0654 850 0 0 21389 4
2018-01-24 22.1621 22.1621 22.0654 22.0654 1186 -0.026375 -0.119 29840.59 15
2018-01-23 22.0918 22.0918 22.0918 22.0918 400 0.202193 0.924 10050 3
2018-01-22 21.9775 21.9863 21.8896 21.8896 2972 -0.087909 -0.4 74274 18
2018-01-19 22.0214 22.0214 21.9775 21.9775 2550 -0.096702 -0.438 63826 19
2018-01-18 22.0038 22.0742 22.0038 22.0742 2550 0.043956 0.2 63909.5 15
2018-01-17 21.9775 22.0302 21.9775 22.0302 1480 -0.079117 -0.358 37059.33 13
2018-01-16 21.9775 22.1093 21.9775 22.1093 9430 0.043954 0.199 236235 35
2018-01-15 22.0654 22.0654 22.0654 22.0654 4000 -0.043954 -0.199 100310 12
2018-01-12 22.0654 22.1181 22.0654 22.1093 1889 0.017579 0.08 47497.95 7
2018-01-11 22.1533 22.1621 22.0918 22.0918 3300 -0.105492 -0.475 83125 14
2018-01-10 22.1005 22.1972 22.083 22.1972 5310 0.140657 0.638 133645.5 24
2018-01-09 22.0038 22.083 21.9775 22.0566 6774 -0.00879 -0.04 169754.88 37
2018-01-08 22.1093 22.1533 22.0654 22.0654 10267 0 0 258154.1 33
2018-01-05 22.2764 22.2764 22.0566 22.0654 8035 0.052744 0.24 202233.25 26
2018-01-04 21.9599 22.0478 21.9247 22.0126 10312 0.052747 0.24 257749.76 36
2018-01-03 21.9335 22.0478 21.9335 21.9599 2359 -0.017582 -0.08 59006 21
2018-01-02 21.9423 21.9863 21.9247 21.9775 4369 -0.008791 -0.04 109136.19 29
2017-12-29 21.9863 21.9863 21.9863 21.9863 1100 -0.052746 -0.239 27547 6
2017-12-28 21.8104 22.039 21.8104 22.039 3100 0.202192 0.926 77237 17
2017-12-27 21.9335 21.9687 21.8368 21.8368 2170 -0.0967 -0.441 54150.3 15
2017-12-22 21.9687 22.0214 21.9335 21.9335 3975 -0.043955 -0.2 99333 20
2017-12-21 21.8896 21.9775 21.8896 21.9775 40263 0.087909 0.402 1006444.22 49
2017-12-20 21.8456 21.8896 21.8456 21.8896 2775 0 0 69001.5 10
2017-12-19 21.7841 21.9423 21.7841 21.8896 5034 -0.026373 -0.12 125123 23
2017-12-18 21.9071 21.9159 21.9071 21.9159 738 0.070328 0.322 18348.96 4
2017-12-15 21.9687 22.1797 21.8456 21.8456 5979 -0.124251 -0.566 149530.4 28
2017-12-14 21.8401 21.9699 21.7882 21.9699 3770 0.18164 0.834 95303.5 22
2017-12-13 21.8401 21.8401 21.7882 21.7882 4504 -0.008648 -0.04 113602.21 27
2017-12-12 21.8055 21.8055 21.719 21.7969 3576 -0.077847 -0.356 90044.2 19
2017-12-11 21.8747 21.8747 21.8747 21.8747 1450 0.164342 0.757 36656.53 12
2017-12-08 21.7104 21.7104 21.7104 21.7104 2034 0.017299 0.08 51067.02 6
2017-12-07 21.6931 21.6931 21.6931 21.6931 1873 -0.034599 -0.159 47055.9 8
2017-12-06 21.7277 21.7277 21.7277 21.7277 100 -0.16434 -0.751 2512 1
2017-12-05 21.892 22.0477 21.6758 21.892 6520 -0.164343 -0.745 164338 33
2017-12-04 21.9266 22.0564 21.8834 22.0564 4500 0.121094 0.552 114112 18
2017-12-01 21.9699 22.0477 21.8834 21.9353 2900 -0.086496 -0.393 73656.5 18
2017-11-30 22.0477 22.0564 22.0218 22.0218 1625 0.051898 0.236 41411.5 11
2017-11-29 21.918 22.0218 21.918 21.9699 4935 -0.051898 -0.236 125392.85 29
2017-11-28 21.9872 22.0218 21.8834 22.0218 2300 0.112444 0.513 58250 11
2017-11-27 21.9093 21.9093 21.9093 21.9093 600 -0.129741 -0.589 15198 3
2017-11-24 22.0391 22.0391 22.0391 22.0391 1383 0.112442 0.513 35238.84 4
2017-11-23 21.9266 21.9266 21.8228 21.9266 4658 0.129745 0.595 117942.6 19
2017-11-22 21.8488 21.892 21.7969 21.7969 7096 -0.129745 -0.592 179089.69 19
2017-11-21 21.8142 21.9526 21.8055 21.9266 3082 0.095145 0.436 78103.34 23
2017-11-20 21.7104 21.8315 21.7104 21.8315 3605 0.121095 0.558 90777.25 19
2017-11-17 21.7104 21.7104 21.7017 21.7104 900 0.086495 0.4 22601 6
2017-11-16 21.5806 21.6239 21.5374 21.6239 6100 0 0 152231 30
2017-11-15 21.6412 21.6412 21.5201 21.6239 4576 -0.069196 -0.319 114417 16
2017-11-14 21.6671 21.6931 21.6585 21.6931 4747 0.034598 0.16 118943.75 20
2017-11-13 21.5374 21.6671 21.5287 21.6585 7110 0.034598 0.16 177301.8 32
2017-11-10 21.6671 21.6671 21.6239 21.6239 1200 0.077846 0.361 30020 8
2017-11-09 21.6066 21.6239 21.546 21.546 2900 -0.060548 -0.28 72446 13
2017-11-08 21.4509 21.6066 21.4076 21.6066 7425 0.155694 0.726 184461.75 18
2017-11-07 21.3471 21.4509 21.3471 21.4509 5511 0.086494 0.405 136522.48 28
2017-11-06 21.4941 21.4941 21.3644 21.3644 15871 -0.129742 -0.604 392918.8 34
2017-11-03 21.4941 21.4941 21.4163 21.4941 2800 0 0 69497 20
2017-11-02 21.4768 21.4941 21.4768 21.4941 800 0.147043 0.689 19869 7
2017-11-01 21.4509 21.4941 21.3384 21.3471 8322 -0.086497 -0.404 206131.6 32
2017-10-31 21.3644 21.4509 21.3471 21.4336 7905 0.112444 0.527 195728.4 27
2017-10-30 21.3298 21.3298 21.3211 21.3211 3600 -0.112444 -0.525 88681 10
2017-10-27 21.3211 21.4336 21.3211 21.4336 6230 -0.017298 -0.081 153815.5 21
2017-10-26 21.4336 21.4509 21.4336 21.4509 8000 0.025948 0.121 198327 18
2017-10-25 21.4249 21.4509 21.3211 21.4249 2585 0.129743 0.609 63899.28 15
2017-10-24 21.4768 21.4768 21.2952 21.2952 5006 -0.224888 -1.045 124102 28
2017-10-23 21.5374 21.5374 21.5201 21.5201 3151 0.112444 0.525 78295.94 12
2017-10-20 21.4941 21.5201 21.4076 21.4076 4750 -0.043247 -0.202 117857.5 15
2017-10-19 21.4768 21.4855 21.4509 21.4509 2850 0.095145 0.446 70698.5 15
2017-10-18 21.2865 21.3644 21.2865 21.3557 2452 0.077845 0.366 60454.38 15
2017-10-17 21.2779 21.2865 21.2779 21.2779 2650 -0.034598 -0.162 65196 17
2017-10-16 21.373 21.373 21.2606 21.3125 5168 -0.051898 -0.243 127256.7 16
2017-10-13 21.2606 21.4509 21.2606 21.3644 4460 0.017301 0.081 110159.8 13
2017-10-12 21.3644 21.3644 21.3471 21.3471 2882 0 0 71169.76 9
2017-10-11 21.2519 21.5114 21.2346 21.3471 10635 0.077845 0.366 262306.75 39
2017-10-10 21.3817 21.399 21.2433 21.2692 6514 -0.051898 -0.243 160867.36 21
2017-10-06 21.2606 21.3211 21.2519 21.3211 2050 0.060547 0.285 50483.5 13
2017-10-05 21.2433 21.2779 21.2346 21.2606 13118 0.025949 0.122 322502.34 29
2017-10-04 21.2952 21.2952 21.2346 21.2346 2750 -0.043248 -0.203 67584 12
2017-10-03 21.2692 21.3557 21.2692 21.2779 4036 0.043248 0.204 99325.84 13
2017-10-02 21.2346 21.2779 21.1914 21.2346 3201 0.043248 0.204 78546.91 16
2017-09-29 21.226 21.2346 21.1914 21.1914 1830 -0.034599 -0.163 44906 11
2017-09-28 21.1914 21.226 21.1914 21.226 800 0.034599 0.163 19614 9
2017-09-27 21.2952 21.2952 21.1482 21.1914 4520 -0.112443 -0.528 110803.4 22
2017-09-26 21.2952 21.3038 21.2952 21.3038 1200 0.025947 0.122 29492 5
2017-09-25 21.2001 21.2779 21.2001 21.2779 2800 0.086496 0.408 68763 9
2017-09-22 21.2001 21.226 21.1914 21.1914 3578 0.043248 0.205 87903 13
2017-09-21 21.1482 21.1482 21.1482 21.1482 800 0 0 19686 6
2017-09-20 21.2001 21.226 21.1482 21.1482 1200 -0.164342 -0.771 29398 8
2017-09-19 21.1482 21.3125 21.1482 21.3125 3660 0.155692 0.736 89534.8 15
2017-09-18 21.2001 21.2433 21.1568 21.1568 10330 -0.034598 -0.163 253520.7 29
2017-09-15 21.2692 21.2692 21.1914 21.1914 2614 0.022697 0.107 64221.74 8
2017-09-14 21.0581 21.1687 21.0581 21.1687 4340 0.110606 0.525 107559.4 7
2017-09-13 21.1006 21.1006 21.0581 21.0581 2506 -0.042539 -0.202 62058.5 9
2017-09-12 21.1006 75 0 0 1852.5 1
2017-09-11 21.0921 21.1006 21.0496 21.1006 8000 0 0 197967 20
2017-09-08 21.1347 21.1347 21.0921 21.1006 700 -0.034034 -0.161 17360.65 6
2017-09-07 21.1347 21.1347 21.1347 21.1347 1000 0.102099 0.485 24725 5
2017-09-06 21.0496 21.2198 21.0326 21.0326 8900 0.017018 0.081 220469 26
2017-09-05 21.0156 21.0156 21.0156 21.0156 1109 0 0 27421.67 3
2017-09-01 20.939 21.0156 20.939 21.0156 5200 0.034034 0.162 128368 7
2017-08-31 21.0496 21.0581 20.9815 20.9815 3500 0.008507 0.041 86340 16
2017-08-30 20.9815 20.9815 20.973 20.973 1200 -0.085085 -0.404 29586 6
2017-08-29 20.9135 21.0581 20.9135 21.0581 3284 0.00851 0.04 80973 17
2017-08-28 21.0496 21.0581 21.0496 21.0496 201 -0.00851 -0.04 4973.68 3
2017-08-25 21.1177 21.1177 21.0581 21.0581 2026 0 0 50181.5 7
2017-08-24 20.9985 21.1091 20.99 21.0581 2910 0.119119 0.569 71985.8 16
2017-08-23 20.922 20.9985 20.8709 20.939 6635 -0.076575 -0.364 163280.4 31
2017-08-22 21.1517 21.2112 20.922 21.0156 11287 -0.212708 -1.002 278980.9 93
2017-08-21 21.2538 21.2538 21.0496 21.2283 2400 -0.025525 -0.12 59658 11
2017-08-18 21.0326 21.2538 21.0326 21.2538 3150 0.221215 1.052 78160 11
2017-08-17 21.0921 21.0921 21.0326 21.0326 1000 -0.008508 -0.04 24734 7
2017-08-16 20.9815 21.0411 20.973 21.0411 2550 0.068067 0.325 62944.5 15
2017-08-15 20.8454 21.1687 20.8454 20.973 6054 0.110608 0.53 148818.48 22
2017-08-14 20.973 20.973 20.8454 20.8624 1526 0 0 37469.9 7
2017-08-11 20.9475 20.9475 20.8454 20.8624 1675 -0.076574 -0.366 41113.75 12
2017-08-10 20.956 20.956 20.8454 20.939 3025 0.093592 0.449 74317 18
2017-08-09 20.939 20.9645 20.8454 20.8454 8608 -0.144642 -0.689 211453.8 30
2017-08-08 20.9305 20.99 20.9305 20.99 2400 0.059557 0.285 59082 11
2017-08-04 20.9305 20.9305 20.9305 20.9305 200 0 0 4920 2
2017-08-03 20.8114 20.9305 20.7603 20.9305 3791 0.161658 0.778 92782.83 25
2017-08-02 20.8964 20.939 20.7688 20.7688 2120 -0.119116 -0.57 52161.2 9
2017-08-01 20.9305 20.9985 20.8454 20.8879 9615 0.008508 0.041 236258.21 38
2017-07-31 20.8794 20.8879 20.8454 20.8794 7230 0.017017 0.082 177239.3 22
2017-07-28 20.9049 20.922 20.8454 20.8624 2720 0.1021 0.492 66788 13
2017-07-27 20.8454 20.8454 20.7603 20.7603 1740 -0.085082 -0.408 42563 7
2017-07-26 20.8454 20.8454 20.7688 20.8454 3016 0.127623 0.616 73802.3 18
2017-07-25 20.9305 20.9305 20.5901 20.7178 5900 0.127625 0.62 143686 18
2017-07-24 20.6327 20.6327 20.5476 20.5901 4488 0 0 108596.16 38
2017-07-21 20.8879 20.8879 20.5901 20.5901 10987 -0.297791 -1.426 268119.9 50
2017-07-20 20.7603 20.9305 20.7348 20.8879 2305 0.187183 0.904 56417.05 12
2017-07-19 20.7007 20.7007 20.7007 20.7007 2532 -0.059558 -0.287 61701.8 7
2017-07-18 20.7178 20.7773 20.7093 20.7603 3020 0.076577 0.37 73671.2 23
2017-07-17 20.7943 20.8028 20.6837 20.6837 4727 -0.076577 -0.369 115278.53 17
2017-07-14 20.7263 20.8199 20.6752 20.7603 9195 0.085084 0.412 224128 30
2017-07-13 20.8454 20.8454 20.6752 20.6752 13328 -0.170166 -0.816 325688.15 70
2017-07-12 20.9475 20.9985 20.8454 20.8454 6175 0.025525 0.123 151821.25 31
2017-07-11 20.8454 20.922 20.7603 20.8199 5014 -0.076575 -0.366 122637.4 20
2017-07-10 20.973 20.973 20.8964 20.8964 1720 0 0 42254.6 3
2017-07-07 20.99 20.9985 20.8539 20.8964 9864 -0.102101 -0.486 242223.52 39
2017-07-06 21.0241 21.0241 20.8539 20.9985 19550 -0.042542 -0.202 480368.5 59
2017-07-05 20.956 21.0666 20.939 21.0411 5411 -0.085083 -0.403 133464.46 27
2017-07-04 21.1857 21.1857 21.0241 21.1262 3775 -0.059559 -0.281 93624.5 12
2017-06-30 21.0751 21.2283 21.0326 21.1857 6587 0.246743 1.178 163841.15 25
2017-06-29 21.0581 21.0581 20.939 20.939 5778 -0.14464 -0.686 142385.14 22
2017-06-28 21.007 21.0836 20.8794 21.0836 5620 0.153147 0.732 139019.1 30
2017-06-27 20.99 20.99 20.8454 20.9305 6564 -0.042541 -0.203 161235 30
2017-06-26 20.973 20.973 20.8454 20.973 15248 0.127626 0.612 375344 44
2017-06-23 20.8964 20.9305 20.8114 20.8454 7479 -0.119117 -0.568 183442.1 37
2017-06-22 20.973 20.973 20.8879 20.9645 5580 -0.05105 -0.243 137270.2 28
2017-06-21 21.0241 21.0581 20.9985 21.0156 4478 0.085082 0.406 110665.21 31
2017-06-20 20.9815 21.0156 20.9305 20.9305 3748 0.042542 0.204 92447.18 22
2017-06-19 20.9305 21.0496 20.8879 20.8879 6100 -0.034033 -0.163 150163 20
2017-06-16 20.939 20.939 20.922 20.922 2900 0.107418 0.516 71273 7
2017-06-15 20.7978 20.8815 20.7727 20.8145 5570 0.398591 1.952 138489.3 31
2017-06-14 20.4736 20.5394 20.416 20.416 11531 0 0 286814.89 37
2017-06-13 20.5724 20.5724 20.416 20.416 6690 0.041161 0.202 166334.7 28
2017-06-12 20.3748 20.416 20.3748 20.3748 11987 0.082321 0.406 296716.55 17
2017-06-09 20.5394 20.5394 20.0784 20.2925 11660 0.123484 0.612 287280.8 38
2017-06-08 20.1278 20.169 20.0784 20.169 14254 0.205805 1.031 348571.36 43
2017-06-07 19.922 20.1031 19.8809 19.9632 5585 -0.041161 -0.206 135521.25 17
2017-06-06 20.0949 20.0949 19.922 20.0043 9770 0.123484 0.621 237205.1 32
2017-06-05 19.8479 20.0043 19.8397 19.8809 11520 -0.074091 -0.371 278821 35
2017-06-02 19.9961 20.0126 19.8479 19.955 17475 -0.032928 -0.165 422954.25 65
2017-06-01 19.6751 19.9879 19.5927 19.9879 40733 0.172878 0.872 977719.04 93
2017-05-31 20.7864 20.7864 18.8683 19.815 87165 -1.0537 -5.049 2128622.88 201
2017-05-30 20.8358 20.9099 20.8111 20.8687 13800 0.082323 0.396 349718 33
2017-05-29 20.8276 20.8687 20.7782 20.7864 6731 0 0 170128.25 30
2017-05-26 20.8687 20.8687 20.7864 20.7864 4520 -0.082323 -0.394 114548.5 12
2017-05-25 20.9099 20.9181 20.8687 20.8687 8389 -0.041161 -0.197 212954.1 30
2017-05-24 20.9099 20.984 20.9099 20.9099 7400 -0.074089 -0.353 188161 14
2017-05-23 20.8687 20.984 20.8687 20.984 3032 0.11525 0.552 77083.2 8
2017-05-19 20.9099 20.984 20.8687 20.8687 20152 -0.041161 -0.197 511280.1 57
2017-05-18 20.8687 20.9922 20.8687 20.9099 4970 0.041161 0.197 126165 24
2017-05-17 20.9017 20.9099 20.8687 20.8687 6749 -0.041161 -0.197 171309.1 22
2017-05-16 20.9428 20.951 20.7782 20.9099 9842 0.041161 0.197 249495.8 40
2017-05-15 21.0334 21.0334 20.8276 20.8687 17375 -0.246966 -1.17 441030.75 43
2017-05-12 21.0251 21.1486 21.0251 21.1157 5760 -0.032929 -0.156 147752.85 30
2017-05-11 21.1486 21.1486 20.9757 21.1486 5130 0.008232 0.039 131571.95 22
2017-05-10 21.1404 21.1486 21.1322 21.1404 1130 -0.008232 -0.039 29007.7 8
2017-05-09 21.1322 21.1486 21.1322 21.1486 1020 0.032929 0.156 26193.8 7
2017-05-08 21.1157 21.1157 21.1157 21.1157 350 0.205805 0.984 8998 4
2017-05-05 20.9675 21.1157 20.9099 20.9099 5690 -0.082321 -0.392 144898.5 22
2017-05-04 21.091 21.3709 20.9099 20.9922 14508 -0.362219 -1.696 370947.09 38
2017-05-03 21.0745 21.3791 21.0334 21.3544 8235 0.288129 1.368 211190.6 29
2017-05-02 20.9922 21.0745 20.9099 21.0663 24755 0.07409 0.353 632047.6 48
2017-05-01 20.877 21.0004 20.877 20.9922 18850 -0.041161 -0.196 480448 25
2017-04-28 21.0251 21.0334 21.0251 21.0334 5398 0.164643 0.789 137907.95 12
2017-04-27 21.0004 21.0004 20.8687 20.8687 2925 -0.214036 -1.015 74459.25 14
2017-04-26 21.198 21.198 20.9675 21.0828 14704 -0.321058 -1.5 376492.6 46
2017-04-25 21.1898 21.4038 21.1816 21.4038 15113 0.164645 0.775 391970.62 39
2017-04-24 21.2886 21.2886 21.1569 21.2392 16450 -0.082324 -0.386 423556 37
2017-04-21 21.2968 21.3627 21.2803 21.3215 127678 0 0 3307274.1 39
2017-04-20 21.0416 21.3215 21.0416 21.3215 45005 0.28813 1.37 1163440.5 34
2017-04-19 21.0416 21.0828 21.0334 21.0334 6522 0 0 166825.6 23
2017-04-18 21.0745 21.1239 21.0334 21.0334 17800 -0.07409 -0.351 455496 27
2017-04-17 21.1816 21.1898 21.091 21.1075 7350 -0.049393 -0.233 188666.5 17
2017-04-13 21.0663 21.1569 20.9922 21.1569 7605 0.164644 0.784 194101.75 17
2017-04-12 20.9922 21.0745 20.9922 20.9922 24816 0 0 633140 34
2017-04-11 20.8523 21.0087 20.8276 20.9922 67498 0 0 1719330.89 38
2017-04-10 21.1651 21.2062 20.984 20.9922 8996 0.041162 0.196 229991 30
2017-04-07 20.9099 20.9593 20.8111 20.951 10435 0.041159 0.197 265072 29
2017-04-06 20.7946 20.9264 20.7946 20.9099 17644 0.123484 0.594 448635.21 46
2017-04-05 20.737 20.9099 20.737 20.7864 10300 0.082324 0.398 259816 18
2017-04-04 20.6959 20.7205 20.6794 20.7041 20150 0.008231 0.04 506616 30
2017-04-03 20.6712 20.6959 20.6712 20.6959 6700 0.016464 0.08 168352 17
2017-03-31 20.7041 20.7041 20.6794 20.6794 3719 -0.024695 -0.119 93475.43 14
2017-03-30 20.63 20.7041 20.5971 20.7041 6680 0 0 167867.3 30
2017-03-29 20.6547 20.7041 20.5806 20.7041 16030 0.10702 0.52 401954.5 42
2017-03-28 20.7041 20.7041 20.5971 20.5971 21850 -0.10702 -0.517 548660 52
2017-03-27 20.6218 20.7041 20.6135 20.7041 7800 0.057623 0.279 195752 17
2017-03-24 20.6629 20.6629 20.6053 20.6465 6409 -0.016464 -0.08 160737.78 25
2017-03-23 20.6547 20.6629 20.6218 20.6629 8940 0.008232 0.04 224353.5 22
2017-03-22 20.5806 20.6547 20.4983 20.6547 11116 0.074092 0.36 277794.46 28
2017-03-21 20.6629 20.6629 20.5806 20.5806 9707 0 0 243127 34
2017-03-20 20.6218 20.6629 20.5806 20.5806 88601 -0.049394 -0.239 2219552.16 50
2017-03-17 20.63 20.63 20.6218 20.63 9398 0 0 235498.88 14
2017-03-16 20.6218 20.6629 20.5806 20.63 39177 0.362042 1.786 981205.96 80
2017-03-15 20.2277 20.3082 20.2115 20.268 25886 0.040294 0.199 650288.35 50
2017-03-14 20.276 20.276 20.1874 20.2277 16489 -0.072531 -0.357 413684.9 41
2017-03-13 20.3163 20.3485 20.1874 20.3002 24455 -0.008058 -0.04 615099.55 56
2017-03-10 20.4855 20.4855 20.3002 20.3082 11840 -0.193411 -0.943 298677.2 27
2017-03-09 20.1471 20.5017 20.1471 20.5017 46294 0.370705 1.841 1159092.75 42
2017-03-08 20.1471 20.1551 20.0342 20.131 17034 -0.024175 -0.12 425569.31 40
2017-03-07 20.1712 20.1712 20.1471 20.1551 18498 -0.008061 -0.04 462742.41 64
2017-03-06 20.1551 20.1712 20.1068 20.1632 10397 0.01612 0.08 259955.63 38
2017-03-03 20.1471 20.1471 20.1068 20.1471 18703 -0.024176 -0.12 467505 44
2017-03-02 20.1632 20.1874 19.9295 20.1712 14270 0.024176 0.12 356014.53 44
2017-03-01 20.002 20.1471 20.002 20.1471 16900 0.048351 0.241 421121 65
2017-02-28 20.0665 20.0987 19.9698 20.0987 14030 0.032235 0.161 348819.6 52
2017-02-27 19.9859 20.0665 19.9617 20.0665 11660 0.008061 0.04 289886.5 43
2017-02-24 19.8972 20.0665 19.8972 20.0584 21394 0.161177 0.81 530686.35 50
2017-02-23 19.857 19.9375 19.8247 19.8972 19208 0.040292 0.203 474016.44 61
2017-02-22 19.8408 19.8972 19.7965 19.857 11431 0.016119 0.081 281620.49 52
2017-02-21 19.7038 19.865 19.7038 19.8408 70501 0.137 0.695 1730706.42 122
2017-02-17 19.7038 19.7038 19.6635 19.7038 4066 0.024177 0.123 99408.2 19
2017-02-16 19.6797 19.728 19.6797 19.6797 11923 -0.040294 -0.204 291366.37 32
2017-02-15 19.728 19.7522 19.6635 19.72 37525 0.016117 0.082 916703.19 61
2017-02-14 19.7441 19.7441 19.6635 19.7038 9071 -0.040297 -0.204 221822.59 44
2017-02-13 19.7441 19.7683 19.6071 19.7441 17866 0 0 437281.56 44
2017-02-10 19.6716 19.7844 19.6152 19.7441 8800 0.201473 1.031 214954 16
2017-02-09 19.6232 19.7038 19.5427 19.5427 17063 -0.08059 -0.411 415858.85 55
2017-02-08 19.583 19.6232 19.5749 19.6232 5740 0.056413 0.288 139517 16
2017-02-07 19.6313 19.6313 19.5668 19.5668 30442 0 0 740484.18 61
2017-02-06 19.6635 19.7038 19.5427 19.5668 26600 -0.024176 -0.123 647996.75 75
2017-02-03 19.5668 19.6635 19.5507 19.591 14891 0.008059 0.041 362179.82 55
2017-02-02 19.5991 19.6313 19.583 19.583 10900 -0.016119 -0.082 265301.75 41
2017-02-01 19.6474 19.6635 19.5991 19.5991 10787 -0.064467 -0.328 262784.38 31
2017-01-31 19.583 19.6716 19.5588 19.6635 14297 0.080586 0.412 348202.71 55
2017-01-30 19.6071 19.6232 19.583 19.583 9860 0.024178 0.124 239988.4 27
2017-01-27 19.5749 19.6232 19.5185 19.5588 10562 0.056411 0.289 256748.36 40
2017-01-26 19.5104 19.5749 19.5024 19.5024 10933 -0.07253 -0.371 264905.15 41
2017-01-25 19.3573 19.591 19.3573 19.5749 10484 0.233705 1.208 253618.18 33
2017-01-24 19.4057 19.4057 19.3412 19.3412 30100 -0.05641 -0.291 723856.25 33
2017-01-23 19.3976 19.3976 19.3573 19.3976 16000 0.032233 0.166 384836.25 50
2017-01-20 19.3492 19.3654 19.3412 19.3654 19074 -0.008059 -0.042 457997.53 29
2017-01-19 19.3412 19.3734 19.2687 19.3734 8582 0.032236 0.167 205823.52 31
2017-01-18 19.3412 19.3815 19.2606 19.3412 21424 0 0 513784.2 48
2017-01-17 19.3331 19.3895 19.317 19.3412 24550 -0.016115 -0.083 589054 41
2017-01-16 19.3412 19.3815 19.3251 19.3573 21905 0.016115 0.083 525800.9 39
2017-01-13 19.3412 19.3412 19.2848 19.3412 13680 0.01612 0.083 328106 38
2017-01-12 19.3815 19.3815 19.2848 19.3251 16574 0.024175 0.125 397557.18 31
2017-01-11 19.3412 19.3654 19.2687 19.3009 26252 0 0 629305 71
2017-01-10 19.3412 19.3412 19.2767 19.3009 21714 -0.040295 -0.208 520721.3 70
2017-01-09 19.3815 19.3815 19.3009 19.3412 23142 -0.040292 -0.208 555335.75 96
2017-01-06 19.3412 19.3895 19.3331 19.3815 26138 0.032235 0.167 627910.45 46
2017-01-05 19.2687 19.3815 19.2687 19.3492 16166 0.048352 0.251 387820.88 40
2017-01-04 19.2445 19.3009 19.2445 19.3009 33870 0 0 810938.5 72
2017-01-03 19.2687 19.3412 19.2606 19.3009 32298 0.008058 0.042 773251.1 45
2016-12-30 19.3009 19.3009 19.2364 19.2928 20400 -0.008058 -0.042 488017 32
2016-12-29 19.3009 19.3009 19.2848 19.3009 12191 -0.016118 -0.083 291919.25 27
2016-12-28 19.2848 19.317 19.2606 19.317 7508 0.056412 0.293 179688.52 28
2016-12-23 19.2687 19.3251 19.2606 19.2606 20414 -0.040294 -0.209 488456.93 48
2016-12-22 19.2928 19.3412 19.2848 19.3009 61011 0 0 1461577.31 104
2016-12-21 19.3009 19.3009 19.2203 19.3009 27074 0.040294 0.209 647263.1 80
2016-12-20 19.3009 19.3009 19.1961 19.2606 18500 -0.040294 -0.209 442230 52
2016-12-19 19.18 19.3009 19.18 19.3009 38981 0.032236 0.167 932064.02 88
2016-12-16 19.2284 19.3976 19.2122 19.2687 33700 -0.048354 -0.25 805976 59
2016-12-15 19.1397 19.3412 19.0591 19.317 28550 0.137 0.714 679100.5 48
2016-12-14 19.1639 19.2525 19.1075 19.18 36985 0.040295 0.211 880143.3 63
2016-12-13 19.2606 19.2606 19.0269 19.1397 34885 -0.112826 -0.586 828209.1 70
2016-12-12 19.2203 19.3412 18.9382 19.2525 78934 -0.008057 -0.042 1877837.48 306
2016-12-09 19.3815 19.3815 19.2203 19.2606 47695 -0.080589 -0.417 1141804.99 87
2016-12-08 19.446 19.446 19.3009 19.3412 44017 -0.080588 -0.415 1057249.55 112
2016-12-07 19.3734 19.454 19.3251 19.4218 70503 0.072531 0.375 1694707.8 184
2016-12-06 19.3976 19.5427 19.2284 19.3492 262685 -0.233707 -1.193 6311055.72 449
2016-12-05 19.591 19.6232 19.5185 19.583 59630 -0.016119 -0.082 1448135.29 64
2016-12-02 20.1471 20.1471 19.583 19.5991 187485 19.5991 0 4602236.23 203