First Quantum Minerals Ltd. (FM:CC)

11.08

-0.02 (-0.18%)

As of Sat Oct 19 16:55:25 EDT 2019

Open: 11.08 Prev. Close:: 11.1 Dividend: 0.01
Yield: 0.09 High: 11.46 Low: 10.97
Ex-Div Date: 2019-09-19 Share Vol.: 6,868,330 Trade Vol.: 17,886
Shares Out.: 689,394,467 Market Cap: 7,592,481,360
Open: 11.08
Prev. Close:: 11.1
Dividend: 0.01
Yield: 0.09
High: 11.46
Low: 10.97
Ex-Div Date: 2019-09-19
Share Vol.: 6,868,330
Trade Vol.: 17,886
Shares Out.: 689,394,467
Market Cap: 7,592,481,360

News About FM:CC

Freddie Mac Names Frank Nazzaro Chief Information Officer

MCLEAN, Va., Oct. 17, 2019 (GLOBE NEWSWIRE) -- Freddie Mac (OTCQB: FMCC) today announced that Frank Nazzaro has been named executive vice president and chief information officer (CIO) of the company. He is a member of the senior operating committee and reports directly to CEO David Brickm...

GlobeNewswire via QuoteMedia - 2 days ago

Freddie Mac Announces Pricing of $543 Million Multifamily Small Balance Loan Securitization

MCLEAN, Va., Oct. 17, 2019 (GLOBE NEWSWIRE) -- Freddie Mac (OTCQB: FMCC) announces the pricing of the SB67 offering, a multifamily mortgage-backed securitization backed by small balance loans underwritten by Freddie Mac and issued by a third-party trust. The company expects to issue app...

GlobeNewswire via QuoteMedia - 2 days ago

Mortgage Rates Jump

MCLEAN, Va., Oct. 17, 2019 (GLOBE NEWSWIRE) -- Freddie Mac (OTCQB: FMCC) today released the results of its Primary Mortgage Market Survey ® (PMMS ® ), showing that the 30-year fixed-rate mortgage (FRM) averaged 3.69 percent, up 12 basis points from last week. “Despi...

GlobeNewswire via QuoteMedia - 2 days ago

Freddie Mac Prices $259 Million Multifamily K-Deal, K-J26

MCLEAN, Va., Oct. 16, 2019 (GLOBE NEWSWIRE) -- Freddie Mac (OTCQB: FMCC) recently priced a new offering of Structured Pass-Through Certificates ( K Certificates ) that are backed by underlying collateral consisting of supplemental multifamily mortgages. The company expects to issue ap...

GlobeNewswire via QuoteMedia - 3 days ago

Freddie Mac Prices $691 Million Multifamily K-Deal, K-LU2

MCLEAN, Va., Oct. 15, 2019 (GLOBE NEWSWIRE) -- Freddie Mac (OTCQB: FMCC) recently priced a new offering of Structured Pass-Through Certificates ( K Certificates ), which are multifamily mortgage-backed securities. The company expects to issue approximately $691 million in K Certificat...

GlobeNewswire via QuoteMedia - 4 days ago

Similar companies

Symbol Last price Change % change
LGD:CC Liberty Gold Corp. 0.89 0.03 3.488%
EOX:CC Euromax Resources Ltd. 0.03 0%
MOZ:CC Marathon Gold Corporation 1.66 0.03 1.841%
IRON:CC Alderon Iron Ore Corp. 0.20 -0.01 -2.439%
FR:CC First Majestic Silver Corp. 13.46 -0.15 -1.102%

About FM:CC

First Quantum Minerals Ltd engaged in exploration, development, operation, and acquisition of mining projects or companies with interest in mining activity. It produces copper in concentrate, copper anode, copper cathode, gold, zinc, and pyrite.

Read more

Day Low 10.97

Day high 11.46

52 week low 7.84

52 week low high 16.63

Charting for First Quantum Minerals Ltd.

News Articles for First Quantum Minerals Ltd.

Freddie Mac Names Frank Nazzaro Chief Information Officer

MCLEAN, Va., Oct. 17, 2019 (GLOBE NEWSWIRE) -- Freddie Mac (OTCQB: FMCC) today announced that Frank Nazzaro has been named executive vice president and chief information officer (CIO) of the company. He is a member of the senior operating committee and reports directly to CEO David Brickm...

GlobeNewswire via QuoteMedia - 2 days ago

Freddie Mac Announces Pricing of $543 Million Multifamily Small Balance Loan Securitization

MCLEAN, Va., Oct. 17, 2019 (GLOBE NEWSWIRE) -- Freddie Mac (OTCQB: FMCC) announces the pricing of the SB67 offering, a multifamily mortgage-backed securitization backed by small balance loans underwritten by Freddie Mac and issued by a third-party trust. The company expects to issue app...

GlobeNewswire via QuoteMedia - 2 days ago

Mortgage Rates Jump

MCLEAN, Va., Oct. 17, 2019 (GLOBE NEWSWIRE) -- Freddie Mac (OTCQB: FMCC) today released the results of its Primary Mortgage Market Survey ® (PMMS ® ), showing that the 30-year fixed-rate mortgage (FRM) averaged 3.69 percent, up 12 basis points from last week. “Despi...

GlobeNewswire via QuoteMedia - 2 days ago

Freddie Mac Prices $259 Million Multifamily K-Deal, K-J26

MCLEAN, Va., Oct. 16, 2019 (GLOBE NEWSWIRE) -- Freddie Mac (OTCQB: FMCC) recently priced a new offering of Structured Pass-Through Certificates ( K Certificates ) that are backed by underlying collateral consisting of supplemental multifamily mortgages. The company expects to issue ap...

GlobeNewswire via QuoteMedia - 3 days ago

Freddie Mac Prices $691 Million Multifamily K-Deal, K-LU2

MCLEAN, Va., Oct. 15, 2019 (GLOBE NEWSWIRE) -- Freddie Mac (OTCQB: FMCC) recently priced a new offering of Structured Pass-Through Certificates ( K Certificates ), which are multifamily mortgage-backed securities. The company expects to issue approximately $691 million in K Certificat...

GlobeNewswire via QuoteMedia - 4 days ago

Freddie Mac Prices $691 Million Multifamily K-Deal, K-LU2

MCLEAN, Va., Oct. 15, 2019 (GLOBE NEWSWIRE) -- Freddie Mac (OTCQB: FMCC) recently priced a new offering of Structured Pass-Through Certificates ( K Certificates ), which are multifamily mortgage-backed securities. The company expects to issue approximately $691 million in K Certificat...

GlobeNewswire via QuoteMedia - 4 days ago

Freddie Mac Prices $691 Million Multifamily K-Deal, K-LU2

MCLEAN, Va., Oct. 15, 2019 (GLOBE NEWSWIRE) -- Freddie Mac (OTCQB: FMCC) recently priced a new offering of Structured Pass-Through Certificates ( K Certificates ), which are multifamily mortgage-backed securities. The company expects to issue approximately $691 million in K Certificat...

GlobeNewswire via QuoteMedia - 4 days ago

Freddie Mac Prices $489 Million Multifamily KG-Deal, K-G02

MCLEAN, Va., Oct. 10, 2019 (GLOBE NEWSWIRE) -- Freddie Mac (OTCQB: FMCC) recently priced a new offering of Structured Pass-Through Certificates ( K Certificates ), which are multifamily mortgage-backed securities. The company expects to issue approximately $489 million in K Certificat...

GlobeNewswire via QuoteMedia - 1 week ago

Freddie Mac’s New Duty to Serve Mapping Tool Helps Lenders and Investors Create and Preserve More Affordable Housing Across the Country

MCLEAN, Va., Oct. 10, 2019 (GLOBE NEWSWIRE) -- Freddie Mac (OTCQB: FMCC) Multifamily today unveiled a new mapping tool to help lenders identify investment opportunities in underserved markets throughout the country. The mapping tool, which is part of Freddie Mac’s Duty to Serve P...

GlobeNewswire via QuoteMedia - 1 week ago

AGNC Investment’s Q3 2019 Income Statement And Earnings Preview – Part 3 (Specified Pools To The Rescue)

Author’s Note: PART 3 of this article is a continuation from PART 1 and PART 2 which were discussed in previous publications. Please see PART 1 and PART 2 of this article for a detailed projection of AGNC Investment Corp.’s ( AGNC ) income statement (technically speaking, the c...

SeekingAlpha via QuoteMedia - 1 week ago

About First Quantum Minerals Ltd.

First Quantum Minerals Ltd engaged in exploration, development, operation, and acquisition of mining projects or companies with interest in mining activity. It produces copper in concentrate, copper anode, copper cathode, gold, zinc, and pyrite.


Company overview

Sector: Basic Materials CIK: 1071265
Industry: Metals & Mining
NAICS: Copper Rolling, Drawing, Extruding and Alloying(331420)

Similar companies

Address
543 Granville Street 14th Floor Vancouver V6C 1X8 CAN
Telephone:
+1 604 688-6577
Website:
http://www.first-quantum.com
Facsimile:
+1 604 688-3818
Email:
info@fqml.com

First Quantum Minerals Ltd. Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Minority Interests
-67,000,000.00 -77,000,000.00 -26,000,000.00 114,000,000.00 -158,500,000.00
EBITDA
1,679,000,000.00 986,000,000.00 960,000,000.00 482,000,000.00 1,432,400,000.00
Operating Revenue
3,966,000,000.00 3,310,000,000.00 2,673,000,000.00 2,698,000,000.00 3,542,000,000.00
Total Expenses
3,098,000,000.00 3,071,000,000.00 2,394,000,000.00 2,483,000,000.00 2,720,800,000.00
Interest Income Non Operating
20,000,000.00 6,000,000.00 5,000,000.00 15,000,000.00 33,100,000.00
Interest Expense Non Operating
24,000,000.00 32,000,000.00 7,000,000.00 12,000,000.00 8,200,000.00
Interest Income
20,000,000.00 6,000,000.00 5,000,000.00 15,000,000.00 33,100,000.00
General And Administrative Expense
74,000,000.00 74,000,000.00 70,000,000.00 85,000,000.00 116,100,000.00
Net Income From Continuing And Discontinued Operation
441,000,000.00 -316,000,000.00 -45,000,000.00 -496,000,000.00 834,800,000.00
Net Income Continuous Operations
508,000,000.00 -239,000,000.00 248,000,000.00 -610,000,000.00 993,300,000.00
Operating Income
868,000,000.00 239,000,000.00 279,000,000.00 215,000,000.00 821,200,000.00
Net Income
441,000,000.00 -316,000,000.00 -45,000,000.00 -496,000,000.00 834,800,000.00
Normalized Income
481,960,000.00 -846,670,000.00 221,071,161.05 -276,235,000.00 818,272,900.05
Total Operating Income As Reported
809,000,000.00 183,000,000.00 280,000,000.00 -84,000,000.00 841,000,000.00
Net Non Operating Interest Income Expense
-4,000,000.00 -26,000,000.00 -2,000,000.00 3,000,000.00 24,900,000.00
Gross Profit
978,000,000.00 335,000,000.00 339,000,000.00 293,000,000.00 997,800,000.00
EBIT
815,000,000.00 92,000,000.00 274,000,000.00 -80,000,000.00 860,600,000.00
Cost Of Revenue
2,988,000,000.00 2,975,000,000.00 2,334,000,000.00 2,405,000,000.00 2,544,200,000.00
Other Income Expense
-73,000,000.00 -153,000,000.00 -10,000,000.00 -310,000,000.00 6,300,000.00
Net Interest Income
-4,000,000.00 -26,000,000.00 -2,000,000.00 3,000,000.00 24,900,000.00
Operating Expense
110,000,000.00 96,000,000.00 60,000,000.00 78,000,000.00 176,600,000.00
Net Income Common Stockholders
441,000,000.00 -316,000,000.00 -45,000,000.00 -496,000,000.00 834,800,000.00
Pretax Income
791,000,000.00 60,000,000.00 267,000,000.00 -92,000,000.00 852,400,000.00
Total Revenue
3,966,000,000.00 3,310,000,000.00 2,673,000,000.00 2,698,000,000.00 3,542,000,000.00
Selling General And Administration
74,000,000.00 74,000,000.00 70,000,000.00 85,000,000.00 116,100,000.00
Other Operating Expenses
36,000,000.00 22,000,000.00 -10,000,000.00 -7,000,000.00 60,500,000.00
Special Income Charges
0.00 -110,000,000.00 -13,000,000.00 -190,000,000.00 -19,900,000.00
Gain On Sale Of Security
-64,000,000.00 -23,000,000.00 14,000,000.00 -109,000,000.00 39,700,000.00
Interest Expense
24,000,000.00 32,000,000.00 7,000,000.00 12,000,000.00 8,200,000.00
Write Off
0.00 26,000,000.00 13,000,000.00 190,000,000.00 16,000,000.00
Other Gand A
74,000,000.00 74,000,000.00 70,000,000.00 85,000,000.00 116,100,000.00
Tax Provision
283,000,000.00 299,000,000.00 19,000,000.00 518,000,000.00 -140,900,000.00
Net Income Discontinuous Operations
0.00 -267,000,000.00 5,000,000.00
Other Special Charges
84,000,000.00
Gain On Sale Of PPE
-3,900,000.00
Restructuring And Mergern Acquisition
0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Accumulated Depreciation
-5,579,000,000.00 -4,660,000,000.00 -3,833,000,000.00 -3,161,000,000.00 -2,492,000,000.00
Long Term Debt
7,111,000,000.00 5,961,000,000.00 4,561,000,000.00 4,675,000,000.00 5,676,000,000.00
Finished Goods
259,000,000.00 270,000,000.00 313,000,000.00 383,000,000.00 155,000,000.00
Total Assets
23,537,000,000.00 21,623,000,000.00 19,483,000,000.00 19,431,000,000.00 17,824,000,000.00
Machinery Furniture Equipment
8,638,000,000.00 8,058,000,000.00 7,836,000,000.00 7,225,000,000.00 5,826,000,000.00
Non Current Accounts Receivable
109,000,000.00 140,000,000.00 176,000,000.00 158,000,000.00 246,000,000.00
Goodwill And Other Intangible Assets
237,000,000.00 237,000,000.00 237,000,000.00 237,000,000.00 237,000,000.00
Investments And Advances
600,000,000.00 600,000,000.00 0.00 33,300,000.00
Non Current Deferred Revenue
1,452,000,000.00 726,000,000.00 462,000,000.00 338,000,000.00
Minority Interest
1,215,000,000.00 1,168,000,000.00 1,091,000,000.00 1,065,000,000.00 1,175,000,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Additional Paid In Capital
5,592,000,000.00 5,575,000,000.00 5,709,000,000.00 5,531,000,000.00 4,392,000,000.00
Cash Cash Equivalents And Short Term Investments
1,255,000,000.00 1,296,000,000.00 1,463,000,000.00 1,178,000,000.00 357,000,000.00
Total Non Current Assets
20,273,000,000.00 18,434,000,000.00 16,410,000,000.00 16,461,000,000.00 15,363,000,000.00
Cash And Cash Equivalents
1,255,000,000.00 1,296,000,000.00 1,463,000,000.00 1,178,000,000.00 357,000,000.00
Accounts Payable
731,000,000.00 713,000,000.00 531,000,000.00 568,000,000.00 553,000,000.00
Current Assets
3,264,000,000.00 3,189,000,000.00 3,073,000,000.00 2,970,000,000.00 2,461,000,000.00
Total Tax Payable
125,000,000.00 139,000,000.00 90,000,000.00 108,000,000.00 69,000,000.00
Gains Losses Not Affecting Retained Earnings
-27,000,000.00 -227,000,000.00 -292,000,000.00 52,000,000.00 -1,000,000.00
Non Current Deferred Liabilities
2,242,000,000.00 1,555,000,000.00 1,201,000,000.00 1,151,000,000.00 399,000,000.00
Current Debt
641,000,000.00 910,000,000.00 1,283,000,000.00 1,199,000,000.00 53,000,000.00
Long Term Debt And Capital Lease Obligation
7,111,000,000.00 5,961,000,000.00 4,561,000,000.00 4,675,000,000.00 5,676,000,000.00
Accounts Receivable
241,000,000.00 328,000,000.00 249,000,000.00 213,000,000.00 268,000,000.00
Retained Earnings
3,942,000,000.00 3,612,000,000.00 3,933,000,000.00 3,985,000,000.00 4,522,000,000.00
Raw Materials
911,000,000.00 787,000,000.00 681,000,000.00 750,000,000.00 770,000,000.00
Inventory
1,196,000,000.00 1,082,000,000.00 1,032,000,000.00 1,184,000,000.00 1,197,000,000.00
Non Current Deferred Taxes Liabilities
790,000,000.00 829,000,000.00 739,000,000.00 813,000,000.00 399,000,000.00
Goodwill
237,000,000.00 237,000,000.00 237,000,000.00 237,000,000.00 237,000,000.00
Long Term Provisions
1,818,000,000.00 1,911,000,000.00 1,212,000,000.00 1,065,000,000.00 964,000,000.00
Payables
856,000,000.00 852,000,000.00 621,000,000.00 676,000,000.00 622,000,000.00
Current Debt And Capital Lease Obligation
641,000,000.00 910,000,000.00 1,283,000,000.00 1,199,000,000.00 53,000,000.00
Gross PPE
24,677,000,000.00 21,833,000,000.00 19,644,000,000.00 19,084,000,000.00 17,211,000,000.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
16,618,000,000.00 14,921,000,000.00 13,755,000,000.00 14,243,000,000.00 14,589,000,000.00
Total Equity Gross Minority
10,722,000,000.00 10,128,000,000.00 10,285,000,000.00 10,633,000,000.00 10,088,000,000.00
Total Liabilities
12,815,000,000.00 11,495,000,000.00 9,198,000,000.00 8,798,000,000.00 7,736,000,000.00
Current Provisions
147,000,000.00 306,000,000.00 320,000,000.00 32,000,000.00 22,000,000.00
Total Non Current Liabilities
11,171,000,000.00 9,427,000,000.00 6,974,000,000.00 6,891,000,000.00 7,039,000,000.00
Other Current Borrowings
174,000,000.00 316,000,000.00 385,000,000.00 386,000,000.00 53,000,000.00
Receivables
658,000,000.00 652,000,000.00 402,000,000.00 367,000,000.00 770,000,000.00
Payables And Accrued Expenses
856,000,000.00 852,000,000.00 621,000,000.00 676,000,000.00 622,000,000.00
Other Current Assets
155,000,000.00 159,000,000.00 176,000,000.00 241,000,000.00 137,000,000.00
Stockholders Equity
9,507,000,000.00 8,960,000,000.00 9,194,000,000.00 9,568,000,000.00 8,913,000,000.00
Other Receivables
64,000,000.00 89,000,000.00 34,000,000.00
Mineral Properties
5,914,000,000.00 5,894,000,000.00 5,447,000,000.00 4,812,000,000.00 4,587,000,000.00
Current Liabilities
1,644,000,000.00 2,068,000,000.00 2,224,000,000.00 1,907,000,000.00 697,000,000.00
Net PPE
19,098,000,000.00 17,173,000,000.00 15,811,000,000.00 15,923,000,000.00 14,719,000,000.00
Construction In Progress
10,125,000,000.00 7,881,000,000.00 6,361,000,000.00 7,047,000,000.00 6,798,000,000.00
Other Non Current Assets
229,000,000.00 284,000,000.00 186,000,000.00 143,000,000.00 161,000,000.00
Taxes Receivable
353,000,000.00 191,000,000.00 119,000,000.00 90,000,000.00 76,000,000.00
Work In Process
26,000,000.00 25,000,000.00 38,000,000.00 51,000,000.00 272,000,000.00
Line Of Credit
467,000,000.00 594,000,000.00 898,000,000.00 813,000,000.00
Treasury Stock
140,000,000.00 156,000,000.00
Notes Receivable
0.00 64,000,000.00 426,000,000.00
Prepaid Assets
115,200,000.00
Other Current Liabilities
10,100,000.00
Current Capital Lease Obligation
3,800,000.00
Non Current Note Receivables
0.00
Capital Lease Obligations
3,800,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Changes In Cash
108,000,000.00 102,000,000.00 216,000,000.00 3,000,000.00 -355,800,000.00
Purchase Of Business
-185,000,000.00 -179,000,000.00 0.00 0.00
Purchase Of Investment
0.00 -38,000,000.00 0.00 -9,100,000.00
Operating Gains Losses
92,000,000.00 64,000,000.00 -16,000,000.00 84,000,000.00 -81,300,000.00
Depreciation And Amortization
864,000,000.00 894,000,000.00 686,000,000.00 562,000,000.00 571,800,000.00
Investing Cash Flow
-2,752,000,000.00 -2,213,000,000.00 -712,000,000.00 -1,639,000,000.00 -2,758,200,000.00
Net Issuance Payments Of Debt
922,000,000.00 1,434,000,000.00 22,000,000.00 -594,000,000.00 1,851,500,000.00
Cash Dividends Paid
-5,000,000.00 -5,000,000.00 -7,000,000.00 -39,000,000.00 -77,900,000.00
Change In Working Capital
-161,000,000.00 -274,000,000.00 -70,000,000.00 177,000,000.00 -305,700,000.00
Cash Flow From Continuing Investing Activities
-2,752,000,000.00 -2,213,000,000.00 -699,000,000.00 -1,639,000,000.00 -2,758,200,000.00
Deferred Tax
283,000,000.00 299,000,000.00 19,000,000.00 518,000,000.00 -140,900,000.00
Capital Expenditure
-2,143,000,000.00 -1,652,000,000.00 -1,141,000,000.00 -1,565,000,000.00 -2,647,000,000.00
Net Other Financing Charges
-37,000,000.00 -28,000,000.00 -10,000,000.00 -37,000,000.00 -106,200,000.00
Net Business Purchase And Sale
-185,000,000.00 -179,000,000.00 728,000,000.00 0.00 0.00
Repayment Of Debt
-2,706,000,000.00 -2,258,000,000.00 -208,000,000.00 -1,730,000,000.00 -1,434,100,000.00
Long Term Debt Payments
-2,706,000,000.00 -2,258,000,000.00 -208,000,000.00 -1,730,000,000.00 -1,434,100,000.00
Cash Flow From Continuing Financing Activities
880,000,000.00 1,401,000,000.00 5,000,000.00 451,000,000.00 1,658,800,000.00
Deferred Income Tax
283,000,000.00 299,000,000.00 19,000,000.00 518,000,000.00 -140,900,000.00
Operating Cash Flow
1,980,000,000.00 914,000,000.00 923,000,000.00 1,191,000,000.00 743,600,000.00
Net Other Investing Changes
17,000,000.00 21,000,000.00 65,000,000.00 236,000,000.00 79,200,000.00
Long Term Debt Issuance
3,628,000,000.00 3,692,000,000.00 230,000,000.00 1,136,000,000.00 3,285,600,000.00
Net Investment Purchase And Sale
0.00 -38,000,000.00 0.00 -9,100,000.00
Other Non Cash Items
663,000,000.00 307,000,000.00 141,000,000.00 346,000,000.00 -56,800,000.00
Purchase Of PPE
-2,143,000,000.00 -1,652,000,000.00 -1,141,000,000.00 -1,565,000,000.00 -2,647,000,000.00
Net Income From Continuing Operations
508,000,000.00 -239,000,000.00 248,000,000.00 -610,000,000.00 993,300,000.00
Stock Based Compensation
16,000,000.00 21,000,000.00 20,000,000.00 23,000,000.00 22,000,000.00
Financing Cash Flow
880,000,000.00 1,401,000,000.00 5,000,000.00 451,000,000.00 1,658,800,000.00
Cash Flow From Continuing Operating Activities
1,980,000,000.00 914,000,000.00 914,000,000.00 1,191,000,000.00 743,600,000.00
Net Foreign Currency Exchange Gain Loss
92,000,000.00 -20,000,000.00 -16,000,000.00 84,000,000.00 -97,300,000.00
End Cash Position
788,000,000.00 702,000,000.00 565,000,000.00 365,000,000.00 357,400,000.00
Effect Of Exchange Rate Changes
-22,000,000.00 35,000,000.00 -16,000,000.00 5,000,000.00 18,700,000.00
Beginning Cash Position
702,000,000.00 565,000,000.00 365,000,000.00 357,000,000.00 694,500,000.00
Common Stock Dividend Paid
-5,000,000.00 -5,000,000.00 -7,000,000.00 -39,000,000.00 -77,900,000.00
Depreciation
864,000,000.00 894,000,000.00 686,000,000.00 562,000,000.00 571,800,000.00
Depreciation Amortization Depletion
864,000,000.00 894,000,000.00 686,000,000.00 562,000,000.00 571,800,000.00
Asset Impairment Charge
0.00 26,000,000.00 13,000,000.00 190,000,000.00 16,000,000.00
Net PPEPurchase And Sale
-2,143,000,000.00 -1,652,000,000.00 -1,141,000,000.00 -1,565,000,000.00 -2,644,400,000.00
Net Long Term Debt Issuance
922,000,000.00 1,434,000,000.00 22,000,000.00 -594,000,000.00 1,851,500,000.00
Issuance Of Debt
3,628,000,000.00 3,692,000,000.00 230,000,000.00 1,136,000,000.00 3,285,600,000.00
Change In Payables And Accrued Expense
-83,000,000.00 -22,000,000.00 115,000,000.00 -155,700,000.00
Sale Of Business
0.00 728,000,000.00 0.00
Change In Account Payable
-83,000,000.00 -22,000,000.00 115,000,000.00 -155,700,000.00
Cash From Discontinued Investing Activities
0.00 -13,000,000.00 -57,000,000.00
Change In Receivables
-145,000,000.00 -65,000,000.00 16,000,000.00 -94,500,000.00
Cash From Discontinued Operating Activities
0.00 9,000,000.00 97,000,000.00
Changes In Account Receivables
-145,000,000.00 -65,000,000.00 16,000,000.00 -94,500,000.00
Change In Inventory
-46,000,000.00 52,000,000.00 46,000,000.00 -55,500,000.00
Change In Payable
-83,000,000.00 -22,000,000.00 115,000,000.00 -155,700,000.00
Common Stock Issuance
0.00 1,121,000,000.00
Issuance Of Capital Stock
0.00 1,121,000,000.00
Change In Other Working Capital
-35,000,000.00
Net Common Stock Issuance
0.00 1,121,000,000.00
Cash From Discontinued Financing Activities
0.00 -22,000,000.00
Sale Of PPE
2,600,000.00
Gain Loss On Investment Securities
16,000,000.00

Price History for First Quantum Minerals Ltd.

1-25 of 1255 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-10-18 11.45 11.46 10.97 11.08 6868330 -0.02 -0.18 76732976.4 17886
2019-10-17 10.75 11.68 10.69 11.1 11232164 1.13 11.334 125839372 36523
2019-10-16 9.85 10.015 9.71 9.97 10021817 0.09 0.911 99177598.4 14432
2019-10-15 9.93 10 9.555 9.88 7138489 -0.31 -3.042 70456892.4 18679
2019-10-11 9.74 10.54 9.7 10.19 19882455 0.55 5.705 198807684 46777
2019-10-10 9.65 9.75 9.28 9.64 8801031 0.23 2.444 84940243.4 14916
2019-10-09 9.6 9.68 9.35 9.41 13998249 -0.07 -0.738 131798318 12647
2019-10-08 9.55 9.55 9.33 9.48 10292728 -0.14 -1.455 96930875 21556
2019-10-07 9.73 9.77 9.59 9.62 12582925 -0.05 -0.517 121769077 17004
2019-10-04 9.75 9.91 9.54 9.67 6601569 -0.14 -1.427 64184690 16246
2019-10-03 9.79 9.98 9.71 9.81 8181832 -0.15 -1.506 80474552.3 18197
2019-10-02 10.53 10.57 9.92 9.96 7112177 -0.83 -7.692 72130247 22355
2019-10-01 10.79 11.22 10.4 10.79 6665226 -0.34 -3.055 71779656.7 18330
2019-09-30 10.89 11.23 10.79 11.13 5695725 0.3 2.77 63117391.1 17132
2019-09-27 10.61 11.21 10.57 10.83 8320404 0.46 4.436 90816467 27957
2019-09-26 11.64 11.68 10.27 10.37 7946439 -1.22 -10.526 83895323.1 25207
2019-09-25 11.4 11.87 10.95 11.59 5278921 0.03 0.26 60690433.8 24284
2019-09-24 11.04 11.58 10.99 11.56 7829236 0.53 4.805 88956351.7 26104
2019-09-23 11.73 11.73 10.59 11.03 11182724 -1.18 -9.664 122388081 37022
2019-09-20 11.72 12.72 11.63 12.21 22051803 0.91 8.053 270470928 50592
2019-09-19 10.18 11.66 10.165 11.3 11789271 1.15 11.33 129355860 33915
2019-09-18 10.54 10.57 9.95 10.15 6486910 -0.45 -4.245 65983877.8 22056
2019-09-17 10.8 10.8 10.25 10.6 4411981 0.05 0.474 46368012.4 15778
2019-09-16 10.6 10.75 10.4 10.55 4916343 -0.51 -4.611 51785343.3 18105
2019-09-13 10 11.12 10 11.06 12856151 1.03 10.269 138660993 38928
2019-09-12 9.25 10.38 9.24 10.03 38771212 0.79 8.55 377242064 44882
2019-09-11 9.53 9.65 9.16 9.24 8877023 -0.16 -1.702 83007171.2 28483
2019-09-10 9.22 9.6 9.06 9.4 7403122 0.16 1.732 69977535.5 18215
2019-09-09 9.06 9.34 9.05 9.24 7255518 0.19 2.099 67075888.1 11772
2019-09-06 9.4 9.4 9.02 9.05 10975064 -0.25 -2.688 100453374 12111
2019-09-05 8.95 9.38 8.9 9.3 13601164 0.61 7.02 125162648 27365
2019-09-04 8.4 8.82 8.26 8.69 6368559 0.52 6.365 55218481.9 16961
2019-09-03 7.98 8.22 7.86 8.17 8797476 0.01 0.123 71120746 18593
2019-08-30 8.09 8.22 7.96 8.16 5637358 0.17 2.128 45724070.6 15132
2019-08-29 8.18 8.4 7.97 7.99 6752050 0 0 55049888.8 17822
2019-08-28 7.87 8.03 7.845 7.99 9253220 0.1 1.267 73589879.9 23419
2019-08-27 8.23 8.35 7.835 7.89 6358142 -0.275 -3.368 51102837.9 22057
2019-08-26 8.5248 8.6447 8.085 8.165 4953544 -0.239853 -2.854 41199895.9 19798
2019-08-23 8.7646 8.9645 8.3549 8.4049 4506723 -0.389761 -4.432 38719484.1 14995
2019-08-22 8.9745 8.9945 8.7646 8.7946 3752923 -0.149909 -1.676 33268026.2 11967
2019-08-21 9.0445 9.2144 8.8946 8.9445 3066564 -0.009993 -0.112 27619555 9488
2019-08-20 9.0345 9.0644 8.8946 8.9545 4036702 -0.199878 -2.183 36294493.8 13354
2019-08-19 8.7347 9.1994 8.5947 9.1544 4650673 0.719559 8.531 41990708.5 16488
2019-08-16 8.7347 8.7446 8.2949 8.4348 3990779 -0.189883 -2.202 33737880.3 16980
2019-08-15 8.9745 9.0345 8.4848 8.6247 6975478 -0.329798 -3.683 60465656.8 21426
2019-08-14 9.3843 9.4642 8.9145 8.9545 8398070 -0.739548 -7.629 76750795.7 24987
2019-08-13 9.5641 9.9339 9.5142 9.6941 7793743 0.109933 1.147 76209143.8 22587
2019-08-12 9.5941 9.6991 9.4142 9.5841 6330888 0.009994 0.104 60719952.5 19683
2019-08-09 10.1038 10.2387 9.5342 9.5741 7987610 -0.719559 -6.99 77929452 16171
2019-08-08 10.0738 10.3736 10.0738 10.2937 8245551 0.25984 2.59 84687850 22277
2019-08-07 10.1338 10.1338 9.734 10.0339 8422934 -0.099938 -0.986 83664644.4 27160
2019-08-06 10.2837 10.7034 9.824 10.1338 7160888 -0.349786 -3.337 71866337.1 28436
2019-08-02 10.6235 10.6235 10.2837 10.4836 8489379 -0.249847 -2.328 88924356 30970
2019-08-01 11.9027 11.9527 10.6135 10.7334 8366900 -1.4191 -11.678 93693342.6 29342
2019-07-31 11.8527 12.1925 11.8228 12.1526 5448406 0.029982 0.247 65786908.5 22894
2019-07-30 11.8527 12.2125 11.6629 12.1226 8289882 -0.109933 -0.899 98866774.5 23335
2019-07-29 12.4424 12.6323 11.9827 12.2325 5665024 -0.269835 -2.158 68987603.4 21284
2019-07-26 12.4224 12.6323 12.3824 12.5023 1828599 0.079951 0.644 22851408.4 9549
2019-07-25 12.9721 13.002 12.3275 12.4224 4706749 -0.449724 -3.494 59176529.2 17655
2019-07-24 12.7922 12.992 12.6822 12.8721 3840949 -0.069958 -0.541 49503742.8 14065
2019-07-23 13.092 13.1819 12.8321 12.9421 4498766 -0.099938 -0.766 58499258.4 15037
2019-07-22 13.1519 13.3418 13.012 13.042 5611548 -0.259841 -1.953 73585482.1 15998
2019-07-19 12.9621 13.4817 12.9421 13.3019 6678759 0.789516 6.31 88697099.5 23066
2019-07-18 12.3225 12.5823 12.2525 12.5123 5159746 0.129921 1.049 64376595.8 17229
2019-07-17 12.5023 12.6023 12.2425 12.3824 4969419 -0.299817 -2.364 61573484.6 17367
2019-07-16 11.8028 12.7322 11.7928 12.6822 7831028 0.739547 6.192 98003822.9 23175
2019-07-15 11.5829 11.9627 11.5529 11.9427 4732235 0.519682 4.549 55891570.3 17189
2019-07-12 11.3131 11.443 11.2331 11.423 3513798 0.039976 0.351 39950127.9 12276
2019-07-11 10.9233 11.463 10.9233 11.383 4958489 0.30981 2.798 55722303.5 14843
2019-07-10 10.9933 11.0932 10.8034 11.0732 6864714 0.279829 2.593 75473642.2 24092
2019-07-09 11.5429 11.5429 10.3736 10.7934 8986824 -0.749541 -6.494 96376394 30829
2019-07-08 11.6629 11.7478 11.513 11.5429 3981563 -0.219866 -1.869 46242415.2 18463
2019-07-05 11.8927 12.0426 11.5429 11.7628 5095420 -0.319804 -2.647 59631938.1 17308
2019-07-04 12.0226 12.2075 12.0226 12.0826 1063160 -0.079951 -0.657 12889299.8 5140
2019-07-03 12.4124 12.4574 12.0926 12.1626 2014622 -0.17989 -1.457 24562844.2 9787
2019-07-02 12.4324 12.4324 11.9127 12.3424 5826224 -0.089945 -0.723 70975577.1 24572
2019-06-28 12.3225 12.4624 12.2025 12.4324 2711581 0.17989 1.468 33543682.8 11211
2019-06-27 12.4424 12.4924 12.2125 12.2525 4107704 -0.159902 -1.288 50714958.2 15942
2019-06-26 12.3225 12.5123 12.0226 12.4124 4712539 0.019988 0.161 57999984.9 20996
2019-06-25 12.4924 12.6223 12.2825 12.3924 8359716 0.059963 0.486 104266014 23381
2019-06-24 12.1026 12.3824 11.9227 12.3324 4644724 0.389761 3.264 56761699.8 16149
2019-06-21 11.8727 12.0826 11.7928 11.9427 7420369 0.089945 0.759 88660336.3 17560
2019-06-20 11.6029 11.9327 11.493 11.8527 7125074 0.649603 5.798 83639280.9 24830
2019-06-19 11.423 11.5229 10.9733 11.2031 5389807 -0.219866 -1.925 60331023.2 18383
2019-06-18 11.423 11.7128 11.2931 11.423 5507647 0.30981 2.788 63296284.1 19313
2019-06-17 11.1132 11.1732 10.7634 11.1132 3526026 -0.029981 -0.269 38662121.2 11808
2019-06-14 10.9533 11.2431 10.8184 11.1432 2239501 0.089945 0.814 24860332.5 10430
2019-06-13 11.1832 11.2131 10.8134 11.0532 4819017 0.049969 0.454 53166310.5 13666
2019-06-12 11.0033 11.1132 10.6785 11.0033 3592930 -0.079951 -0.721 39490964.6 13593
2019-06-11 11.0532 11.403 11.0332 11.0832 4468192 0.319804 2.971 50044572.3 17192
2019-06-10 10.7434 10.9433 10.6835 10.7634 3064835 0.079951 0.748 33160544.5 11494
2019-06-07 10.2737 10.7234 10.2737 10.6835 3662245 0.189884 1.81 38890433.8 14753
2019-06-06 10.3337 10.5036 10.1838 10.4936 2961695 0.209871 2.041 30729443.3 11776
2019-06-05 10.4936 10.5835 10.2437 10.2837 7342996 -0.299816 -2.833 76027289.3 21959
2019-06-04 10.0638 10.5935 10.0239 10.5835 6134845 0.4897 4.851 64194214 18498
2019-06-03 9.844 10.1338 9.754 10.0938 5609578 0.259841 2.642 56210100.3 21740
2019-05-31 9.9439 10.0938 9.784 9.834 16157606 -0.169896 -1.698 160204241 34178
2019-05-30 9.8939 10.0239 9.764 10.0039 12578441 0.079951 0.806 124503155 22794
2019-05-29 9.794 9.9339 9.6741 9.9239 6232742 -0.039975 -0.401 61190192.3 19116
2019-05-28 10.0538 10.1738 9.9439 9.9639 7630038 -0.04997 -0.499 76360938.5 15822
2019-05-27 9.834 10.0239 9.764 10.0139 2986269 0.199878 2.037 29728136.1 8286
2019-05-24 10.1238 10.3836 9.734 9.814 6747246 -0.029982 -0.305 67044979.4 23097
2019-05-23 9.5442 10.1838 9.5442 9.844 21084556 0.019988 0.203 207653111 35976
2019-05-22 10.8134 10.8234 9.754 9.824 21835352 -1.1693 -10.636 223129357 52288
2019-05-21 11.8927 11.8927 10.7134 10.9933 14147294 -0.84948 -7.173 156879972 37403
2019-05-17 11.8927 12.1626 11.7728 11.8427 11788714 -0.159902 -1.332 140739037 21654
2019-05-16 11.6928 12.0826 11.5629 12.0026 6663327 0.429737 3.713 79580773.6 18701
2019-05-15 11.8128 11.9027 11.493 11.5729 5868153 -0.319804 -2.689 68440391.4 20778
2019-05-14 11.9827 12.0426 11.7728 11.8927 5183548 0.159902 1.363 61826995.8 21397
2019-05-13 11.9927 12.0076 11.6329 11.7328 7892247 -0.709566 -5.703 93026650.1 24116
2019-05-10 12.4324 12.5473 12.0926 12.4424 5604978 -0.019987 -0.16 69135308.7 24681
2019-05-09 12.5423 12.5423 12.1526 12.4624 6692864 -0.169896 -1.345 82581135.5 21822
2019-05-08 12.1526 12.7122 12.0926 12.6323 7048547 0.479706 3.947 88208261.4 26479
2019-05-07 12.7122 12.7122 11.9927 12.1526 8076166 -0.759535 -5.882 99025108.9 26277
2019-05-06 12.5123 13.1519 12.5123 12.9121 4487984 -0.379767 -2.857 57545976.3 20735
2019-05-03 13.2419 13.4318 12.9021 13.2919 5644813 0.399755 3.101 74192734.6 19175
2019-05-02 13.022 13.072 12.5123 12.8921 7542539 -0.269835 -2.05 96668452.2 29088
2019-05-01 13.8315 13.9315 13.112 13.1619 7923518 -0.9794 -6.926 107445455 26748
2019-04-30 14.5911 14.6011 13.8915 14.1413 11490986 -0.439731 -3.016 162322985 30737
2019-04-29 14.741 14.9508 14.4911 14.5811 5784707 -0.449725 -2.992 85076763.9 20582
2019-04-26 14.641 15.0408 14.5911 15.0308 3519042 0.389762 2.662 52364448.8 10909
2019-04-25 15.2906 15.3006 14.631 14.641 6866180 -0.819498 -5.301 102140007 18849
2019-04-24 15.2607 15.7703 15.2607 15.4605 4259553 -0.109933 -0.706 66125024.8 14868
2019-04-23 15.4306 15.6904 15.2706 15.5705 3986000 -0.049969 -0.32 61836355.5 15872
2019-04-22 15.8203 15.8403 15.2906 15.6204 2670916 -0.299817 -1.883 41465813.5 11860
2019-04-18 16.2301 16.34 15.8053 15.9203 4049298 -0.429737 -2.628 64543416.1 11196
2019-04-17 16.2201 16.6198 16.1201 16.35 4511116 0.349786 2.186 73786504.8 16594
2019-04-16 15.6604 16.0302 15.6604 16.0002 3048616 0.279829 1.78 48586165.7 11855
2019-04-15 15.7703 15.8303 15.2906 15.7204 4714400 -0.029982 -0.19 73633803.5 14541
2019-04-12 16.0901 16.34 15.6804 15.7504 5508238 -0.014989 -0.095 87961452.6 17181
2019-04-11 15.7054 15.9152 15.5755 15.7653 4142078 0.12988 0.831 65278089.8 17000
2019-04-10 15.7953 16.0251 15.5156 15.6355 4319214 -0.199815 -1.262 67840135.5 12586
2019-04-09 15.8653 15.8852 15.4756 15.8353 3504568 0 0 55078881.7 12218
2019-04-08 15.9452 16.0651 15.7354 15.8353 5301239 0.079926 0.507 84297738.9 12194
2019-04-05 15.5955 15.7753 15.3557 15.7554 3835769 0.049954 0.318 60034438.4 14390
2019-04-04 15.4357 15.7853 15.2358 15.7054 4201730 0.089917 0.576 65558347.9 16444
2019-04-03 15.6854 15.9851 15.5056 15.6155 4706643 0.229786 1.494 73990370.1 16497
2019-04-02 15.5356 15.5406 15.086 15.3857 3887390 -0.149861 -0.965 59715514.9 14822
2019-04-01 15.3857 15.6754 15.3857 15.5356 5189236 0.399629 2.64 80779410.4 21311
2019-03-29 15.076 15.2358 14.8862 15.1359 7125075 0.409619 2.782 107420531 22551
2019-03-28 14.7363 14.8062 14.5165 14.7263 3421778 -0.019982 -0.136 50354189.4 11219
2019-03-27 14.7063 14.8062 14.6064 14.7463 5220617 0.059945 0.408 76867738.2 18838
2019-03-26 14.4765 14.7163 14.1468 14.6863 5690609 0.599442 4.255 82829520.6 16643
2019-03-25 14.027 14.2468 13.8271 14.0869 10708245 0 0 150722414 18143
2019-03-22 14.5365 14.6764 13.9071 14.0869 9416409 -0.759294 -5.114 133717389 22485
2019-03-21 14.5565 15.086 14.5565 14.8462 3672109 0.129879 0.883 54785144.2 15250
2019-03-20 14.5365 14.8162 14.3766 14.7163 3500729 0.039963 0.272 51232998.2 12852
2019-03-19 14.9061 14.9061 14.5864 14.6764 2711863 0.049954 0.342 39887438.1 11198
2019-03-18 14.7563 14.9261 14.4865 14.6264 3337583 0.079926 0.549 48956070.6 13665
2019-03-15 14.1668 14.6564 14.1568 14.5465 7835115 0.309711 2.175 112912662 12357
2019-03-14 14.5265 14.5565 14.1668 14.2368 3292477 -0.499535 -3.39 47183283.6 13093
2019-03-13 14.9961 15.036 14.6264 14.7363 2553334 -0.009991 -0.068 37717621.5 11255
2019-03-12 14.7263 14.7763 14.5365 14.7463 3379951 0.319702 2.216 49716636.7 12334
2019-03-11 14.0769 14.4765 14.0669 14.4266 2992179 0.39963 2.849 42958244.6 12056
2019-03-08 14.1868 14.2468 13.8471 14.027 5747742 -0.519517 -3.571 80803898.5 18350
2019-03-07 14.9861 14.9861 14.3966 14.5465 4491901 -0.379648 -2.544 65528487.5 17156
2019-03-06 14.9461 15.4556 14.8062 14.9261 5823533 -0.019981 -0.134 87925868.2 19479
2019-03-05 15.046 15.2858 14.7063 14.9461 3489617 -0.099907 -0.664 52211063 16153
2019-03-04 15.1959 15.5755 14.7663 15.046 3855358 -0.12988 -0.856 58321310.3 17279
2019-03-01 15.2458 15.4257 14.9761 15.1759 3885773 0.099908 0.663 58945154.3 18443
2019-02-28 15.3058 15.5156 15.046 15.076 5026346 -0.369656 -2.393 76686460.1 20464
2019-02-27 16.0351 16.0751 15.3158 15.4456 6320255 -0.439592 -2.767 98541915.2 21677
2019-02-26 16.0151 16.2349 15.8752 15.8852 3671110 -0.259758 -1.609 58862946.8 13303
2019-02-25 15.4856 16.3748 15.3757 16.145 11219125 0.759294 4.935 179438094 29304
2019-02-22 15.096 15.4057 14.9961 15.3857 5353765 0.619423 4.195 81457919.7 19074
2019-02-21 14.5265 14.9761 14.4865 14.7663 4795110 0.12988 0.887 70867844 20396
2019-02-20 14.3666 14.8762 14.2967 14.6364 7164523 0.459573 3.242 104980321 22944
2019-02-19 14.1868 14.6314 14.027 14.1768 8316731 0.179832 1.285 119032520 26313
2019-02-15 14.0369 14.0569 13.4075 13.997 6957562 0.079926 0.574 96955657.4 28155
2019-02-14 13.937 14.1069 13.7372 13.9171 3924657 0.12988 0.942 54650780.7 21434
2019-02-13 13.967 14.1768 13.7372 13.7872 3909250 -0.029973 -0.217 54529557.7 17308
2019-02-12 13.5374 13.937 13.5074 13.8172 4721605 0.109898 0.802 65135502.1 18453
2019-02-11 13.3376 13.967 13.3076 13.7073 5093228 0 0 70194941.1 17554
2019-02-08 14.4066 14.4066 13.5274 13.7073 10133506 -0.769285 -5.314 140621977 29057
2019-02-07 14.5365 14.9661 14.4266 14.4765 5475310 0.009991 0.069 80048052.7 19332
2019-02-06 14.4666 14.6963 14.2567 14.4666 3711265 0.239777 1.685 53815614.6 15823
2019-02-05 14.4965 14.6863 14.0669 14.2268 3882285 -0.269749 -1.861 55695736 17865
2019-02-04 14.7863 14.7863 14.3067 14.4965 6190495 -0.309712 -2.092 89873703.6 28343
2019-02-01 15.1359 15.2658 14.5764 14.8062 6871388 -0.389637 -2.564 101889171 25887
2019-01-31 14.4765 15.3707 14.3966 15.1959 14097201 0.979089 6.887 212446300 40918
2019-01-30 13.987 14.4166 13.8971 14.2168 6764428 0.519517 3.793 95897356.1 21731
2019-01-29 13.0179 13.7372 13.0179 13.6973 6698961 0.679369 5.219 89848771.3 20003
2019-01-28 12.858 13.1378 12.8381 13.0179 4725190 -0.059944 -0.458 61377919.3 15634
2019-01-25 12.9879 13.1378 12.8281 13.0778 7072686 0.579461 4.636 91910248.2 24474
2019-01-24 12.4584 12.7182 12.1087 12.4984 4553192 -0.009991 -0.08 56572692.7 18179
2019-01-23 12.7981 13.2976 12.3635 12.5084 6546232 -0.089917 -0.714 82869466.1 25246
2019-01-22 12.4884 12.6183 12.2686 12.5983 4180913 -0.139869 -1.098 52190354.5 17195
2019-01-21 12.7282 12.888 12.4884 12.7382 1238003 0.049953 0.394 15821526.7 4449
2019-01-18 13.1178 13.1877 12.6383 12.6882 6865477 -0.159851 -1.244 88528618.8 26617
2019-01-17 12.5383 12.888 11.7391 12.8481 9144004 0.28973 2.307 113454561 35664
2019-01-16 10.9398 12.6183 10.9398 12.5583 8394756 1.6185 14.795 101574868 31882
2019-01-15 11.1796 11.2296 10.8799 10.9398 3970964 -0.079925 -0.725 43826722.8 15357
2019-01-14 10.9598 11.2795 10.9298 11.0198 2325290 -0.159852 -1.43 25826996.1 9886
2019-01-11 10.9898 11.3594 10.9198 11.1796 4503057 0.199815 1.82 50373213.7 15782
2019-01-10 11.0597 11.1396 10.8699 10.9798 4147395 -0.289731 -2.571 45718306.2 15556
2019-01-09 11.2096 11.5493 11.0297 11.2695 7288606 0.449582 4.155 82176547.7 28488
2019-01-08 10.0407 11.0297 10.0407 10.8199 10102047 0.83922 8.408 108635356 30265
2019-01-07 10.3204 10.4203 9.9308 9.9807 6964568 -0.329694 -3.198 70595183.1 22320
2019-01-04 10.0507 10.4703 9.7409 10.3104 8379189 0.70934 7.388 85855351.8 24447
2019-01-03 10.4303 10.4902 9.4412 9.6011 7891919 -0.949116 -8.996 77367592.7 27098
2019-01-02 10.6601 10.8499 10.4203 10.5502 4492506 -0.479555 -4.348 47928127 16895
2018-12-31 10.8999 11.0397 10.6101 11.0297 2573426 0.269749 2.507 28035905.6 11789
2018-12-28 11.1896 11.3594 10.6301 10.76 4256134 -0.269749 -2.446 46305687.4 19617
2018-12-27 10.8399 11.0597 10.5502 11.0297 3330381 0.339684 3.178 35951424.3 14990
2018-12-24 10.2405 10.79 10.2005 10.6901 1690946 0.349675 3.382 17955317.7 7499
2018-12-21 10.5402 10.5702 10.0806 10.3404 9968533 -0.059944 -0.576 103532658 28089
2018-12-20 10.3404 10.5402 9.8209 10.4003 4828946 0.209804 2.059 49559914.5 21041
2018-12-19 11.2995 11.5093 10.1006 10.1905 6569980 -0.84921 -7.692 70635394.4 23055
2018-12-18 10.8499 11.2296 10.8 11.0397 7440436 0.079926 0.729 82284363 20838
2018-12-17 11.7691 11.879 10.8899 10.9598 4831843 -0.729322 -6.239 54365985.6 18161
2018-12-14 11.9689 12.3385 11.6292 11.6891 4936329 -0.689359 -5.569 59041382.1 19058
2018-12-13 13.0179 13.0179 11.9489 12.3785 3948495 -0.079926 -0.642 48730468.8 16362
2018-12-12 12.4584 13.2277 12.4185 12.4584 9156725 0 0 117118032 30456
2018-12-11 12.0888 12.5983 11.809 12.4584 8653915 0.758994 6.487 105763982 23311
2018-12-10 11.879 12.0788 11.3494 11.6994 4953893 -0.379346 -3.141 58069063.3 21414
2018-12-07 12.2886 12.4584 11.8889 12.0788 4055556 -0.009991 -0.083 49262254.2 18948
2018-12-06 12.1987 12.2786 11.4793 12.0888 8883716 -0.739313 -5.763 105190613 30221
2018-12-05 13.0279 13.1977 12.4884 12.8281 2174873 -0.039963 -0.311 27786737.1 10127
2018-12-04 13.3676 13.4975 12.8281 12.868 6737446 -0.709341 -5.224 88666280.1 26703
2018-12-03 12.928 13.8971 12.6233 13.5774 6883150 1.3887 11.393 91127356.4 27017
2018-11-30 11.9589 12.2686 11.7591 12.1887 5579284 0.119889 0.993 67679978.7 19198
2018-11-29 12.2886 12.918 12.0688 12.0688 3946332 -0.219796 -1.789 48749647.1 17056
2018-11-28 11.9889 12.2986 11.2595 12.2886 6156408 0.689359 5.943 72715472.7 19610
2018-11-27 11.5992 11.6891 11.1396 11.5992 4704967 -0.229786 -1.943 54280867.1 18581
2018-11-26 11.6492 12.2186 11.6192 11.829 3410170 0.039963 0.339 40829219.7 12888
2018-11-23 12.0688 12.1187 11.4294 11.789 4872680 -0.649396 -5.221 56870600.4 17610
2018-11-22 12.6283 12.6982 12.1987 12.4384 1734119 -0.369657 -2.886 21465386.3 7886
2018-11-21 11.6891 12.898 11.6592 12.8081 5256811 1.3088 11.381 65798928.3 20292
2018-11-20 12.1287 12.1287 11.2695 11.4993 9525811 -0.869193 -7.027 110134490 29128
2018-11-19 12.8381 13.2377 12.2636 12.3685 5603342 -0.179832 -1.433 69991761.6 21298
2018-11-16 12.8481 12.9779 12.3485 12.5483 5122772 -0.429601 -3.31 64907037.2 21114
2018-11-15 12.2786 13.1628 12.1187 12.9779 6360700 0.959109 7.98 81348129.8 26153
2018-11-14 11.779 12.1187 11.6392 12.0188 3843900 0.159851 1.348 45954469.4 16285
2018-11-13 11.789 12.1687 11.6192 11.859 5767036 0.229786 1.976 68715617.6 19931
2018-11-12 11.9889 11.9889 11.5692 11.6292 3939708 -0.329694 -2.757 46125063.3 11943
2018-11-09 12.3385 12.3885 11.859 11.9589 4618026 -0.98908 -7.639 55749507.1 17427
2018-11-08 12.9979 13.0778 12.6682 12.948 3486207 -0.029972 -0.231 45002253.7 13713
2018-11-07 13.0279 13.0778 12.5134 12.9779 4518979 0.229787 1.803 58140388.8 21000
2018-11-06 12.7082 13.1378 12.6383 12.7481 5323393 -0.289731 -2.222 68320963.7 16864
2018-11-05 13.3676 13.5774 12.898 13.0379 3766644 -0.439592 -3.262 49529569.2 17901
2018-11-02 14.1668 14.1868 13.2077 13.4775 6522032 -0.079925 -0.59 88584232.3 27899
2018-11-01 13.1877 13.8771 12.6782 13.5574 8601133 0.4296 3.272 115511819 26902
2018-10-31 11.9189 13.1678 11.9189 13.1278 11659606 1.4087 12.02 148960611 44689
2018-10-30 10.81 12.2087 10.79 11.7191 10246769 0.629416 5.676 119304742 40678
2018-10-29 12.1887 12.2386 10.8299 11.0897 6665609 -0.589452 -5.047 76156382.1 34254
2018-10-26 10.6801 11.7491 10.5402 11.6791 8482068 0.759294 6.953 96131212.9 28550
2018-10-25 11.5393 11.6092 10.8899 10.9198 9580607 -0.399628 -3.53 107714464 25377
2018-10-24 12.4284 12.5284 11.2296 11.3195 8862676 -1.1389 -9.142 103760466 30573
2018-10-23 12.4584 12.4984 11.829 12.4584 6425627 -0.359666 -2.806 78763281.7 25391
2018-10-22 12.9879 13.0579 12.6383 12.8181 4462448 0.049954 0.391 57410526.6 17204
2018-10-19 13.0379 13.0778 12.6183 12.7681 5193484 -0.159851 -1.236 66690201.4 21001
2018-10-18 13.4475 13.5074 12.908 12.928 5914576 -0.639406 -4.713 77856704.1 21222
2018-10-17 14.1968 14.1968 13.4875 13.5674 5717816 -0.41961 -3 78484370 23471
2018-10-16 14.2368 14.2767 13.8072 13.987 3845278 -0.059944 -0.427 54038707.3 15167
2018-10-15 14.8162 14.8162 13.987 14.0469 3945840 -0.459573 -3.168 56341650.1 15553
2018-10-12 15.086 15.4057 14.4266 14.5065 4082487 -0.169842 -1.157 60152811 19320
2018-10-11 14.5265 14.8762 14.0669 14.6764 5306608 0.319703 2.227 77620217.6 24317
2018-10-10 14.2368 14.5864 14.017 14.3567 7433986 -0.099907 -0.691 106597893 24204
2018-10-09 14.5764 14.6464 14.0669 14.4566 6081463 -0.12988 -0.89 87070487.3 22177
2018-10-05 14.7563 14.9061 14.4066 14.5864 4203229 -0.319702 -2.145 61224562.3 17878
2018-10-04 15.1759 15.1859 14.6863 14.9061 6035552 -0.069935 -0.467 90032101.2 14829
2018-10-03 14.7463 15.046 14.4066 14.9761 7651885 0.249768 1.696 112738812 20135
2018-10-02 14.8262 15.2658 14.5864 14.7263 8197566 -0.009991 -0.068 121674329 23564
2018-10-01 14.3067 15.016 14.1069 14.7363 5569910 0.039963 0.272 82497832.9 23881
2018-09-28 15.5356 15.6355 14.5565 14.6963 9135047 -1.1889 -7.484 137825333 34203
2018-09-27 15.7554 16.125 15.3058 15.8852 5191480 -0.169842 -1.058 81413672.6 20250
2018-09-26 15.5256 16.2998 15.2258 16.0551 8684913 0.349675 2.226 138275984 31820
2018-09-25 16.4147 16.6595 14.8662 15.7054 14856060 -0.239778 -1.504 232939645 45994
2018-09-24 17.3439 17.3439 15.8752 15.9452 4306171 -1.2189 -7.101 70084233.8 21972
2018-09-21 17.3339 17.7435 16.9542 17.164 7810485 0.199814 1.178 135063430 26308
2018-09-20 17.234 17.6486 16.8843 16.9642 5951826 0.13987 0.831 102406630 23064
2018-09-19 16.0551 17.0142 16.0551 16.8244 5388938 0.69935 4.337 90716354.5 21318
2018-09-18 15.6654 16.2649 15.6055 16.125 5352572 0.859201 5.628 85801456 24136
2018-09-17 15.3957 15.5156 15.1959 15.2658 2115968 -0.059944 -0.391 32473989.8 11107
2018-09-14 15.4157 15.5256 15.2059 15.3258 3641181 0 0 56104454.3 14233
2018-09-13 15.5855 15.8253 15.046 15.3258 3891695 0.079925 0.524 59805556.6 18869
2018-09-12 14.7163 15.9352 14.4865 15.2458 6369997 0.559481 3.81 96813585.8 27224
2018-09-11 14.1868 14.7163 13.7572 14.6863 4182416 0.159851 1.1 59905286.6 16558
2018-09-10 14.6764 14.6764 14.3666 14.5265 2873754 -0.039963 -0.274 41764142.7 13079
2018-09-07 14.5565 14.8262 14.0369 14.5665 5667592 -0.169842 -1.153 81642788.7 23223
2018-09-06 15.3457 15.4756 14.7163 14.7363 3836160 -0.299721 -1.993 57734841.3 16225
2018-09-05 15.3557 15.3607 14.7663 15.036 7429550 -0.239777 -1.57 112097972 24643
2018-09-04 15.6355 15.6654 15.096 15.2758 6605723 -1.079 -6.597 101679882 27106
2018-08-31 16.4747 16.7844 16.175 16.3548 3390805 -0.329693 -1.976 55841968.9 15365
2018-08-30 17.2839 17.3239 16.5846 16.6845 4503049 -0.899164 -5.114 75912421.9 17690
2018-08-29 17.7135 17.7435 17.3738 17.5837 3140216 -0.12988 -0.733 55145351.6 12668
2018-08-28 18.0432 18.4728 17.5337 17.7135 3343615 -0.269748 -1.5 59740573.2 14619
2018-08-27 17.5837 18.1132 17.5837 17.9833 2512320 0.41461 2.36 45159635.4 10933
2018-08-24 17.3789 17.9782 17.279 17.5687 2610113 0.669187 3.96 46052853.3 11692
2018-08-23 17.299 17.4388 16.8196 16.8995 3044193 -0.489406 -2.814 52064966.4 13765
2018-08-22 17.4388 17.6685 17.309 17.3889 3801224 0.009988 0.057 66576397.6 14317
2018-08-21 17.0793 17.7684 16.9794 17.3789 3853469 0.349575 2.053 67153620.4 17023
2018-08-20 17.299 17.6885 16.9195 17.0293 3489695 -0.129841 -0.757 60292222.5 16614
2018-08-17 16.9894 17.1791 16.6298 17.1592 4259956 0.189769 1.118 72156699.9 18063
2018-08-16 16.5799 17.0992 16.5799 16.9694 4895851 0.789042 4.877 82767330.3 21278
2018-08-15 16.8396 16.9095 15.651 16.1804 9729002 -1.2984 -7.429 156852663 33842
2018-08-14 17.7784 17.9682 17.3689 17.4788 5779070 -0.619249 -3.422 101530522 16264
2018-08-13 17.9981 18.2279 17.9083 18.098 2892571 0.04994 0.277 52298647.6 11331
2018-08-10 18.158 18.2179 17.7385 18.0481 3800231 -0.46943 -2.535 68433665.5 14538
2018-08-09 18.3677 18.6973 18.153 18.5175 5254677 0.309623 1.7 96830851.2 18106
2018-08-08 18.2778 18.4276 17.8583 18.2079 2842114 0 0 51375365.4 13466
2018-08-07 18.8771 18.9969 18.138 18.2079 6107923 -0.449454 -2.409 112590864 19717
2018-08-03 18.6374 19.0169 18.4276 18.6574 2304612 0.019976 0.107 43132656.2 12317
2018-08-02 18.3977 18.8271 18.1779 18.6374 3285471 -0.019976 -0.107 61207480 15488
2018-08-01 19.4364 19.5063 18.6474 18.6574 5178790 -1.608 -7.935 98280505.7 23067
2018-07-31 18.987 20.625 18.977 20.2654 7937501 1.1586 6.064 159162139 30475
2018-07-30 19.0269 19.2866 18.957 19.1068 3884180 0.079903 0.42 74376338.1 14742
2018-07-27 19.2766 19.4264 18.8671 19.0269 3510830 -0.209745 -1.09 67000043.9 17903
2018-07-26 18.927 19.2566 18.7373 19.2366 3378559 0.229721 1.209 64595388.8 15703
2018-07-25 18.8172 19.0469 18.4676 19.0069 3215663 0.149818 0.794 60470430.6 15371
2018-07-24 18.4676 19.1667 18.4676 18.8571 6369993 1.0288 5.77 120300049 23457
2018-07-23 17.8783 18.3377 17.7984 17.8284 3851257 -0.049939 -0.279 69364166.4 14302
2018-07-20 17.9782 18.2179 17.8483 17.8783 4767399 0.209745 1.187 85834927.8 13114
2018-07-19 18.4676 18.4776 17.5387 17.6685 9176234 -1.4283 -7.479 163855254 25761
2018-07-18 18.7472 19.1468 18.4176 19.0968 5863632 0.429479 2.301 110365169 16335
2018-07-17 18.6074 19.0269 18.4776 18.6673 3710252 -0.019975 -0.107 69606720.6 14615
2018-07-16 18.4276 18.947 18.3377 18.6873 3506828 -0.149819 -0.795 65706644 11114
2018-07-13 18.8072 18.9969 18.6773 18.8371 3281398 -0.109866 -0.58 61762556.3 11696
2018-07-12 18.7173 19.4464 18.5475 18.947 6735581 0.579297 3.154 128156967 24670
2018-07-11 18.8471 18.957 18.1679 18.3677 10304289 -1.3983 -7.074 190738623 36149
2018-07-10 19.746 19.9757 19.4064 19.766 4314911 -0.209745 -1.05 84827831.4 13648
2018-07-09 19.1567 20.0257 18.917 19.9757 4870955 1.1386 6.045 95625738.5 19294
2018-07-06 18.3777 19.0269 18.2379 18.8371 2724732 0.279661 1.507 50976295.1 13642
2018-07-05 18.0281 18.6174 17.9482 18.5575 3876995 0.169793 0.923 71311751.2 16276
2018-07-04 18.1779 18.3877 17.5087 18.3877 2129546 0.159807 0.877 38304420.3 8628
2018-07-03 19.3465 19.736 18.158 18.2279 4137006 -1.1186 -5.782 77515813.9 18390
2018-06-29 18.977 19.9558 18.977 19.3465 9715002 1.1686 6.429 189986953 33159
2018-06-28 18.7073 18.7772 17.6785 18.1779 10178702 -0.878933 -4.612 185559901 41576
2018-06-27 19.8958 19.9158 18.947 19.0569 4332116 -0.739103 -3.734 84028571.7 16403
2018-06-26 19.3965 20.0357 19.3066 19.796 6284397 0.419491 2.165 123878815 21122
2018-06-25 20.1056 20.1655 18.8771 19.3765 5493955 -0.918885 -4.528 106303090 21854
2018-06-22 20.6549 20.7049 20.0956 20.2954 3918819 0.04994 0.247 79790316 15611
2018-06-21 20.1156 20.5151 19.746 20.2454 3885173 0.03995 0.198 78827109 17792
2018-06-20 20.5451 20.6449 19.9658 20.2055 3798910 -0.149817 -0.736 77034476.5 18900
2018-06-19 20.3153 20.575 19.3265 20.3553 4999728 -0.599273 -2.86 99851013.6 22223
2018-06-18 20.8647 21.2742 20.6449 20.9546 3083090 -0.089891 -0.427 64950514.6 12946
2018-06-15 21.5039 21.6237 20.585 21.0445 6047189 -0.878933 -4.009 128080868 17437
2018-06-14 21.9733 22.0432 21.4939 21.9234 4073328 0.169794 0.781 89210208.5 16560
2018-06-13 21.5438 21.8135 21.4739 21.7536 2068210 0.239709 1.114 44889706 10459
2018-06-12 21.0944 21.5239 21.0944 21.5139 2203401 0.229721 1.079 47037059.8 9366
2018-06-11 21.7935 21.8734 21.1743 21.2842 3385108 -0.519369 -2.382 72663646.2 16616
2018-06-08 21.8834 21.8834 21.2941 21.8035 3182592 -0.079904 -0.365 68917346 14748
2018-06-07 22.5027 23.042 21.2542 21.8834 5626652 -0.908896 -3.988 124349347 25937
2018-06-06 21.7736 22.8223 21.3341 22.7923 4443842 1.5082 7.086 98101113 15955
2018-06-05 20.9745 21.9733 20.9246 21.2842 6200474 0.599273 2.897 133320286 25360
2018-06-04 20.6849 20.8747 20.4701 20.6849 2326753 0.389527 1.919 48126724.1 12706
2018-06-01 20.6749 20.7348 19.8659 20.2954 4619020 -0.029964 -0.147 93426362.3 19371
2018-05-31 19.766 20.5051 19.6861 20.3253 4506921 0.559321 2.83 90727145 18793
2018-05-30 19.2366 19.8259 18.977 19.766 3524038 0.779054 4.103 68789559.9 16842
2018-05-29 19.806 20.0357 18.977 18.987 3938636 -0.898908 -4.52 76160436.4 17278
2018-05-28 19.9957 20.3753 19.746 19.8859 507779 -0.079903 -0.4 10126913.6 3047
2018-05-25 20.4352 20.6649 19.776 19.9658 3371120 -0.809018 -3.894 67543629.9 16945
2018-05-24 21.1643 21.1843 20.7149 20.7748 3602389 -0.369552 -1.748 75203016.1 15086
2018-05-23 21.2442 21.4639 20.7648 21.1443 4606876 -0.729114 -3.333 97095390 19423
2018-05-22 22.0233 22.3529 21.7935 21.8734 4933928 -0.039952 -0.182 108396846 16903
2018-05-18 21.7536 22.0033 21.6737 21.9134 3606969 -0.08989 -0.409 78921406.6 15375
2018-05-17 21.8834 22.253 21.6038 22.0033 4007595 0.029963 0.136 88179401.5 17028
2018-05-16 20.9745 22.1132 20.9346 21.9733 6879663 1.0387 4.962 149909777 23240
2018-05-15 20.605 20.9446 20.2754 20.9346 2864095 0.13983 0.672 59402152.9 13328
2018-05-14 20.9046 20.9645 20.5151 20.7948 4333814 -0.009988 -0.048 89901732 16761
2018-05-11 20.3952 20.8547 20.3253 20.8047 4974729 0.409503 2.008 103137619 20943
2018-05-10 20.3153 20.7248 20.1955 20.3952 3096580 0.499394 2.51 63277169.9 17279
2018-05-09 19.5762 20.1056 19.3765 19.8958 3971201 0.619248 3.212 78553803.7 20625
2018-05-08 19.5263 19.5762 18.9969 19.2766 3638277 -0.439466 -2.229 69960550.6 20101
2018-05-07 20.1356 20.4851 19.4364 19.7161 4016167 -0.319613 -1.595 80022729.5 16127
2018-05-04 19.2766 20.0756 19.2666 20.0357 2330317 0.429479 2.191 46234839.4 12684
2018-05-03 19.3665 19.6661 18.8172 19.6062 3594058 0.499394 2.614 69741991.5 16334
2018-05-02 18.7472 19.776 18.7373 19.1068 6018238 0.409503 2.19 116133121 24629
2018-05-01 18.0481 18.7373 17.7684 18.6973 4155811 0.219733 1.189 75671134.9 20093
2018-04-30 17.9182 18.8671 17.4288 18.4776 5821344 0.649212 3.641 106749936 25205
2018-04-27 16.9594 18.2279 16.9594 17.8284 5755629 0.379538 2.175 101574867 22263
2018-04-26 17.339 17.4788 16.8995 17.4488 4013377 0.449456 2.644 68895646.3 22262
2018-04-25 17.7085 17.7684 16.8795 16.9994 4010371 -0.70914 -4.005 68706981.6 21635
2018-04-24 18.0481 18.2478 17.269 17.7085 3408243 -0.129842 -0.728 60292184.1 17732
2018-04-23 18.2978 18.4776 17.7684 17.8383 3243307 -0.978811 -5.202 58408905.3 16850
2018-04-20 18.8671 19.0469 18.6773 18.8172 3260729 0.119854 0.641 61344146.9 17238
2018-04-19 18.4476 18.8271 18.2678 18.6973 3890514 0.129842 0.699 72485270.2 21446
2018-04-18 17.9782 18.8471 17.9782 18.5675 5698259 1.1586 6.655 105803468 23804
2018-04-17 16.7297 17.4488 16.6997 17.4089 3782041 0.699151 4.184 65269856.3 17347
2018-04-16 17.269 17.279 16.5799 16.7097 3494621 -0.334592 -1.963 59109352.7 17052
2018-04-13 17.8631 17.903 16.9544 17.0443 3938550 -0.549172 -3.121 67549352.6 20144
2018-04-12 17.5236 17.7532 17.224 17.5935 3255388 -0.229655 -1.289 57232696 13753
2018-04-11 17.8231 18.0628 17.6534 17.8231 2865395 -0.199697 -1.108 51190146.8 13374
2018-04-10 17.5136 18.0927 17.3239 18.0228 4979824 0.958553 5.617 88279030.1 17542
2018-04-09 17.4237 17.6933 16.9644 17.0643 4804675 -0.179729 -1.042 82898132.3 17658
2018-04-06 17.5635 17.913 17.1641 17.244 4989216 -0.738886 -4.109 86761255.4 16964
2018-04-05 18.2125 18.3124 17.7832 17.9829 5068511 0.139791 0.783 91448690.5 17825
2018-04-04 17.4737 18.0328 17.1042 17.8431 3586852 -0.389415 -2.136 63716555.8 19125
2018-04-03 18.2026 18.2924 17.8131 18.2325 3565735 0.079881 0.44 64647242 16534
2018-04-02 18.0328 18.3923 17.8631 18.1526 3454775 0.459307 2.596 62557282.8 15730
2018-03-29 16.6749 18.1127 16.6649 17.6933 7209270 1.0484 6.299 126714156 27082
2018-03-28 17.7532 17.8731 16.615 16.6449 5895848 -1.2581 -7.027 100464006 22445
2018-03-27 18.2225 18.3224 17.7832 17.903 4900729 -0.229654 -1.267 88353743.4 17534
2018-03-26 17.0643 18.2125 17.0543 18.1327 4189916 0.798796 4.608 74921261.9 19716
2018-03-23 17.6035 17.7532 17.1541 17.3339 5517220 -0.439338 -2.472 96221427.5 21311
2018-03-22 18.0228 18.5021 17.7433 17.7732 5327153 -0.84872 -4.558 96506648 23697
2018-03-21 16.9544 18.7118 16.2954 18.6219 21586275 0.668991 3.726 383278183 64535
2018-03-20 20.579 20.6089 17.7532 17.9529 15397496 -2.5561 -12.463 299577859 39097
2018-03-19 20.7088 20.8486 20.1097 20.5091 3740364 -0.649021 -3.067 76434644.9 18852
2018-03-16 21.4077 21.5076 21.0982 21.1581 7981607 -0.249623 -1.166 170247038 17616
2018-03-15 21.4277 21.6174 21.228 21.4077 3780706 -0.229656 -1.061 80994193.7 18703
2018-03-14 21.867 21.9669 21.1082 21.6374 5501476 0.109836 0.51 118230747 25339
2018-03-13 21.0982 21.7073 20.8985 21.5275 4800744 0.778826 3.754 103321181 21797
2018-03-12 20.3593 21.0483 20.1896 20.7487 5358120 0.489262 2.415 111186652 19436
2018-03-09 19.9699 20.559 19.9699 20.2595 3968066 0.429353 2.165 80609752.8 18189
2018-03-08 20.5291 20.539 19.1911 19.8301 8012703 -0.718916 -3.499 157754349 26937
2018-03-07 20.5191 20.8386 20.3793 20.549 5534852 -0.21967 -1.058 114092081 23039
2018-03-06 21.0682 21.6174 20.7188 20.7687 5218696 0.09985 0.483 110468150 20492
2018-03-05 20.1297 20.7887 19.9 20.6688 3534017 0.329503 1.62 72458835.9 16721
2018-03-02 20.1696 20.4492 19.9 20.3393 3672175 0.089865 0.444 74390406.1 17578
2018-03-01 20.7188 20.7188 19.92 20.2495 6003417 -0.629051 -3.013 122263409 28201
2018-02-28 21.198 21.3179 20.6589 20.8785 5952037 -0.479278 -2.244 124745190 25389
2018-02-27 20.9384 21.5176 20.7387 21.3578 6012056 -0.049924 -0.233 127840210 25413
2018-02-26 21.1182 21.4477 21.0533 21.4077 3437583 0.339488 1.611 73103130.9 17554
2018-02-23 20.589 21.1881 20.2994 21.0682 4832693 0.459307 2.229 100669597 21136
2018-02-22 20.7288 20.8685 20.549 20.6089 4823581 -0.05991 -0.29 100070616 17812
2018-02-21 20.5989 20.8885 20.4492 20.6688 6039827 0.109835 0.534 125223864 24099
2018-02-20 20.0797 20.8186 19.9899 20.559 3946497 -0.21967 -1.057 81153316.3 17330
2018-02-16 20.8386 21.2679 20.4991 20.7787 9094339 -0.579126 -2.712 189199932 31235
2018-02-15 21.0882 21.6773 20.569 21.3578 7543245 0.299549 1.422 160447044 28888
2018-02-14 19.7702 21.1681 19.7103 21.0583 10603738 0.86869 4.303 221340385 35850
2018-02-13 18.7517 20.2794 18.7218 20.1896 14515045 1.4478 7.725 289795062 43794
2018-02-12 17.4237 18.8516 17.1741 18.7417 12130836 1.0884 6.165 222591283 39954
2018-02-09 16.9445 17.7233 16.8047 17.6534 7906194 0.569143 3.331 135299949 36279
2018-02-08 17.4936 17.7532 16.8945 17.0842 8193657 -0.529202 -3.005 140931065 28264
2018-02-07 17.8531 18.2225 17.3738 17.6134 6000379 -0.609083 -3.342 106890003 23848
2018-02-06 17.5136 18.2425 17.234 18.2225 5691201 0.579127 3.282 101889171 28970
2018-02-05 17.6334 18.5121 17.4737 17.6434 7068610 -0.139788 -0.786 126791018 33155
2018-02-02 18.3124 18.3623 17.7532 17.7832 5577436 -0.619067 -3.364 100060482 25188
2018-02-01 18.1227 18.7218 17.7632 18.4023 4829791 0.089864 0.491 89006974.4 16482
2018-01-31 18.3523 18.4622 17.9529 18.3124 5719853 0.169745 0.936 104536249 19330
2018-01-30 18.3423 18.3623 18.0927 18.1426 6157034 -0.329505 -1.784 112052195 26799
2018-01-29 18.6918 18.6918 18.3324 18.4722 6080460 -0.479277 -2.529 112500226 20190
2018-01-26 18.8216 19.1112 18.5321 18.9514 5841621 -0.029954 -0.158 110803860 17509
2018-01-25 19.1112 19.3508 18.9514 18.9814 5760523 0.009985 0.053 110145113 25070
2018-01-24 19.1911 19.1911 18.6918 18.9714 5001348 0.409383 2.205 95211585.2 23783
2018-01-23 18.7218 18.7218 18.0827 18.562 10767476 -0.439338 -2.312 198120995 28473
2018-01-22 19.2011 19.3309 18.6818 19.0014 5737800 -0.189715 -0.989 109062150 19258
2018-01-19 19.1911 19.3408 18.8616 19.1911 4237790 -0.079878 -0.414 81432379.4 19161
2018-01-18 19.5106 19.5705 19.1511 19.2709 3217724 -0.179729 -0.924 62114317.1 14424
2018-01-17 19.3209 19.5705 19.1611 19.4507 5106884 0.069893 0.361 99010809.3 21096
2018-01-16 19.2709 19.6803 19.0713 19.3808 5610945 -0.189713 -0.969 109100540 23174
2018-01-15 19.7203 19.7203 19.3908 19.5705 1590209 0.299549 1.554 31045064.2 5637
2018-01-12 19.4008 19.4806 19.1212 19.2709 3129811 -0.15976 -0.822 60486768.3 14965
2018-01-11 19.1611 19.5505 18.8416 19.4307 3417199 0.489262 2.583 65776007.5 17371
2018-01-10 18.7717 19.0812 18.562 18.9414 4492313 0.329503 1.77 84922759.8 20576
2018-01-09 18.7717 18.8716 18.5321 18.6119 7623894 -0.099848 -0.534 142197904 19776
2018-01-08 18.9514 18.9814 18.4322 18.7118 2985194 0.039938 0.214 55981940 13816
2018-01-05 18.542 18.8017 18.4122 18.6719 4257820 -0.149773 -0.796 79103494.4 16230
2018-01-04 18.592 19.3808 18.582 18.8216 4363666 0.359459 1.947 82277206.3 15480
2018-01-03 18.0528 18.4722 17.7033 18.4622 4215518 0.429353 2.381 76687204.8 18927
2018-01-02 17.7233 18.0328 17.5635 18.0328 3091373 0.449322 2.555 55303549 11767
2017-12-29 17.8631 17.8631 17.264 17.5835 3524107 -0.309534 -1.73 61835411 14354
2017-12-28 17.6634 17.9629 17.5236 17.893 3349242 0.419367 2.4 59606468.7 14665
2017-12-27 17.224 17.5835 17.1242 17.4737 2712899 0.379429 2.22 47139166.8 13174
2017-12-22 17.4537 17.4537 17.0443 17.0942 3059240 -0.499247 -2.838 52626640.7 11927
2017-12-21 17.4737 17.6734 17.3838 17.5935 2347685 0.149774 0.859 41289346.4 11436
2017-12-20 17.1342 17.5236 16.8746 17.4437 4538038 0.549173 3.251 78062912.6 19590
2017-12-19 16.9744 17.2141 16.7348 16.8945 4197970 -0.13979 -0.821 71147878.9 17317
2017-12-18 16.8945 17.4637 16.585 17.0343 5633654 -0.05991 -0.35 96764175.7 20418
2017-12-15 16.605 17.254 16.5251 17.0942 7357439 0.74887 4.582 124454646 18405
2017-12-14 17.1242 17.3738 16.2954 16.3454 4206923 -0.529201 -3.136 70012967 17680
2017-12-13 16.1457 16.9744 16.1457 16.8746 6792760 0.738886 4.579 113255120 21229
2017-12-12 15.8861 16.2255 15.6764 16.1357 7341622 0.259608 1.635 118445211 20442
2017-12-11 15.277 16.0558 15.1771 15.8761 6784139 0.798796 5.298 106173114 18162
2017-12-08 14.9774 15.2071 14.9275 15.0773 4708886 0.289564 1.958 71233680.1 14281
2017-12-07 14.3484 14.8876 14.3384 14.7877 5441617 0.329504 2.279 80394914.2 16185
2017-12-06 14.7278 14.7777 14.4582 14.4582 3351464 -0.11982 -0.822 48979012.6 18726
2017-12-05 14.6679 14.7378 14.4582 14.578 4510677 -0.639037 -4.199 65938155.6 16008
2017-12-04 15.3968 15.7662 15.1172 15.2171 5837283 0.229654 1.532 89880559.5 19250
2017-12-01 14.9075 15.1771 14.6779 14.9874 5114658 0.179728 1.214 76603872.2 16104
2017-11-30 14.588 15.0273 14.5581 14.8077 7095519 0.319519 2.205 105456260 23123
2017-11-29 15.0573 15.2071 14.3883 14.4882 3137532 -0.569142 -3.78 45918666.1 12511
2017-11-28 15.237 15.3968 15.0273 15.0573 2735888 -0.409383 -2.647 41513960.4 12680
2017-11-27 15.6264 15.7962 15.237 15.4667 2053015 -0.409383 -2.579 31740847.4 8651
2017-11-24 15.7762 16.0758 15.7662 15.8761 1640303 0.109835 0.697 26205836.6 7089
2017-11-23 15.6464 15.7762 15.6364 15.7662 523596 0.119819 0.766 8243008.97 2635
2017-11-22 15.4966 15.7562 15.3169 15.6464 3416621 0.359458 2.351 53209483.6 12101
2017-11-21 14.8676 15.6264 14.8676 15.287 4334381 0.509233 3.446 66675712.8 17528
2017-11-20 14.7877 14.9575 14.623 14.7777 3824592 -0.069895 -0.471 56690343 8419
2017-11-17 14.7977 15.0972 14.7777 14.8476 2933777 0.079879 0.541 43931191.8 10345
2017-11-16 14.8376 15.0673 14.7078 14.7677 5277384 0.089865 0.612 78747465.5 16426
2017-11-15 15.1072 15.4867 14.5081 14.6779 8882672 -0.768841 -4.977 131331675 23229
2017-11-14 15.946 16.1556 15.2969 15.4467 9837288 -0.748871 -4.624 155418142 25291
2017-11-13 16.0858 16.565 15.9859 16.1956 3541125 0.119819 0.745 57734488.4 14344
2017-11-10 16.2255 16.4252 16.0258 16.0758 4590669 -0.069894 -0.433 74231601.6 12876
2017-11-09 16.0758 16.2156 15.8761 16.1457 5555579 -0.349474 -2.119 89258141.2 15103
2017-11-08 15.916 16.5351 15.8361 16.4951 5304643 0.609083 3.834 86231465.3 18307
2017-11-07 15.7263 15.936 15.5865 15.8861 5877131 -0.029955 -0.188 92947256.4 18069
2017-11-06 14.8776 15.9859 14.8776 15.916 4623740 1.0684 7.196 72172597.1 16486
2017-11-03 14.8676 14.9575 14.5481 14.8476 3417306 -0.029954 -0.201 50410904.9 12841
2017-11-02 14.5281 15.3069 14.4981 14.8776 7479216 0.389412 2.688 112413532 23537
2017-11-01 15.0174 15.5066 14.4283 14.4882 8199423 0.07988 0.554 121992428 25819
2017-10-31 14.2286 14.5081 14.0688 14.4083 4468112 0.169744 1.192 64120547.7 18896
2017-10-30 14.1187 14.4033 14.0888 14.2385 2974017 0.049925 0.352 42360914.6 12797
2017-10-27 13.6295 14.4382 13.6095 14.1886 6900674 -0.269593 -1.865 97484448 31246
2017-10-26 15.0873 15.1272 14.3284 14.4582 3253455 -0.549173 -3.659 47409567.5 15096
2017-10-25 15.227 15.287 14.9075 15.0074 3206650 -0.269594 -1.765 48391659.2 14274
2017-10-24 14.9974 15.3069 14.9375 15.277 4551300 0.379429 2.547 68970630.6 14705
2017-10-23 15.0473 15.1172 14.7977 14.8975 2998494 -0.149774 -0.995 44840275.4 11905
2017-10-20 15.2969 15.4567 15.0273 15.0473 3946192 0.039939 0.266 60115406.9 14055
2017-10-19 14.608 15.0373 14.578 15.0074 2711957 0.009985 0.067 40533202.9 11098
2017-10-18 15.3169 15.3568 14.9674 14.9974 3535350 -0.169744 -1.119 53613764.6 13351
2017-10-17 15.6963 15.7063 15.1272 15.1671 4014491 -0.649023 -4.104 61525317.6 15471
2017-10-16 15.9759 16.3454 15.7862 15.8162 6252906 0.379429 2.458 100598504 20928
2017-10-13 15.6364 15.8261 15.4068 15.4367 3496528 -0.029955 -0.194 54354533.6 16519
2017-10-12 15.3868 15.6165 15.3568 15.4667 2594278 0.05991 0.389 40273305.4 9776
2017-10-11 15.4867 15.6664 15.3868 15.4068 2907996 -0.169744 -1.09 45157938 12351
2017-10-10 15.4767 15.6364 15.1871 15.5765 3022711 0.199698 1.299 46962850 13358
2017-10-06 15.7063 15.8162 15.257 15.3768 3571717 -0.409382 -2.593 55432330.6 16172
2017-10-05 15.3469 16.1257 15.0373 15.7862 7441424 0.718916 4.771 118424005 21025
2017-10-04 14.9275 15.1172 14.8376 15.0673 2771331 0.09985 0.667 41654780.2 12819
2017-10-03 14.6679 15.0373 14.5281 14.9674 3441751 0.509233 3.522 51344643.5 12452
2017-10-02 13.9689 14.5481 13.939 14.4582 2770103 0.469292 3.355 39860857.8 13114
2017-09-29 14.0688 14.1287 13.8292 13.9889 3286243 -0.059909 -0.426 45998430.7 14181
2017-09-28 13.7293 14.4682 13.5895 14.0488 9533960 0.239638 1.735 133663543 26077
2017-09-27 13.9689 13.9689 13.7593 13.8092 9329873 0.069895 0.509 129140818 15165
2017-09-26 13.5895 14.0488 13.5895 13.7393 4993183 0.069894 0.511 69059118.8 17120
2017-09-25 13.8491 13.8791 13.5196 13.6694 3157285 -0.339488 -2.423 43253554.8 12474
2017-09-22 13.6993 14.0688 13.5795 14.0089 5295509 0.279578 2.036 73769840.8 16308
2017-09-21 13.5995 14.0388 13.5695 13.7293 5609504 -0.149774 -1.079 77111820.2 19267
2017-09-20 13.5695 14.0688 13.5196 13.8791 6057916 0.379428 2.811 83474296.5 22034
2017-09-19 13.4397 13.6095 13.3798 13.4997 4302635 0.05991 0.446 58185336.6 15506
2017-09-18 13.29 13.7093 13.2201 13.4397 4862781 0.199699 1.508 65587931.2 20026
2017-09-15 13.1003 13.27 13.0204 13.24 10093037 -0.019971 -0.151 132736079 19743
2017-09-14 13.1402 13.3099 12.8007 13.26 5559617 -0.019969 -0.15 72972888.8 20676
2017-09-13 13.5196 13.6694 13.1402 13.28 5954313 -0.499248 -3.623 79570336.1 20621
2017-09-12 13.6993 13.8292 13.4797 13.7792 5099134 0 0 69817092.1 13548
2017-09-11 13.8891 14.0888 13.6694 13.7792 3843171 0.039941 0.291 53152853.3 11503
2017-09-08 13.8691 13.8891 13.4198 13.7393 5563982 -0.479279 -3.371 76326448.1 21552
2017-09-07 14.3683 14.4582 14.1087 14.2186 3094761 -0.179728 -1.248 44224198 14750
2017-09-06 14.7877 14.8276 14.3384 14.3983 6112909 -0.379428 -2.568 88616982.6 26145
2017-09-05 15.3668 15.4467 14.4882 14.7777 4980890 -0.429354 -2.823 73836130.4 22271
2017-09-01 15.227 15.247 14.9175 15.2071 4330146 0.17973 1.196 65588640.1 17034
2017-08-31 14.8776 15.3968 14.8776 15.0273 6088019 0.149775 1.007 91709850.3 21258
2017-08-30 15.1172 15.237 14.7977 14.8776 6889667 -0.279579 -1.845 103467175 15493
2017-08-29 14.9874 15.2071 14.598 15.1572 10818739 -0.019969 -0.132 162098836 22853
2017-08-28 14.628 15.1871 14.628 15.1771 5558603 0.778825 5.409 83470737.1 21306
2017-08-25 14.608 14.7178 14.2984 14.3983 5496504 -0.069894 -0.483 79314227 18920
2017-08-24 14.0388 14.7378 13.939 14.4682 7459994 0.504234 3.611 106598586 25134
2017-08-23 13.415 14.0338 13.3052 13.964 6111641 0.449162 3.323 85099018.4 17796
2017-08-22 13.8442 13.8941 13.4449 13.5148 4883752 0.029944 0.222 66853796 15926
2017-08-21 13.2752 13.924 13.0956 13.4848 4451298 0.618845 4.81 60657707.9 21590
2017-08-18 13.1854 13.2453 12.8061 12.866 2769603 -0.279478 -2.126 35910634 13225
2017-08-17 13.1056 13.3351 13.0357 13.1455 3559724 -0.239553 -1.79 46924828.1 18889
2017-08-16 12.6564 13.4749 12.4368 13.385 6464708 1.1778 9.648 84439257.9 25491
2017-08-15 12.5167 12.6364 12.0575 12.2072 3605941 -0.429199 -3.397 44288490.1 15419
2017-08-14 12.5765 12.8261 12.4767 12.6364 3363972 0.249534 2.014 42760542.4 17301
2017-08-11 12.4967 12.7263 12.2571 12.3869 4390701 -0.339366 -2.667 54548665.9 17193
2017-08-10 13.1654 13.385 12.7163 12.7263 4721165 -0.658771 -4.922 61304834.3 18393
2017-08-09 13.8442 14.0139 13.2752 13.385 3742660 -0.648791 -4.623 50537847.2 19454
2017-08-08 13.425 14.1237 13.425 14.0338 7052241 0.63881 4.769 97907395.4 22862
2017-08-04 12.846 13.425 12.846 13.395 5058735 0.698696 5.503 67198771.6 18150
2017-08-03 13.0157 13.1954 12.6963 12.6963 3409270 -0.499068 -3.782 44118518 13382
2017-08-02 13.1854 13.3152 12.9459 13.1954 3683463 -0.059889 -0.452 48490409.5 17322
2017-08-01 13.4948 13.5697 13.2353 13.2553 4541593 -0.49907 -3.628 60732277.1 18361
2017-07-31 13.7144 13.944 13.5847 13.7543 2782791 0.329386 2.454 38435369.1 14280
2017-07-28 13.1455 13.7543 13.0756 13.425 5707175 -0.538994 -3.86 76887082.2 23503
2017-07-27 14.5728 14.5728 13.6845 13.964 4837174 -0.389274 -2.712 67901558.7 22310
2017-07-26 13.9839 14.8024 13.7943 14.3532 6997583 0.379292 2.714 101125160 29118
2017-07-25 13.4749 14.3233 13.4749 13.9739 8054712 0.848419 6.464 113657035 24564
2017-07-24 13.1355 13.3052 12.9359 13.1255 3376472 -0.06987 -0.53 44336279.6 14109
2017-07-21 12.876 13.2353 12.7163 13.1954 5420503 0.479105 3.768 70471622.3 20408
2017-07-20 13.2752 13.3651 12.6564 12.7163 4397074 -0.538994 -4.066 56873457.3 17797
2017-07-19 13.405 13.5946 13.2353 13.2553 4981140 -0.139739 -1.043 66988346.9 16894
2017-07-18 13.6146 13.6446 13.1654 13.395 6987002 -0.269498 -1.972 93337839.5 18985
2017-07-17 12.856 13.7743 12.7362 13.6645 7125836 1.1079 8.824 96188880.9 28314
2017-07-14 12.7961 12.886 12.357 12.5566 4898273 -0.309423 -2.405 61735934.7 19375
2017-07-13 12.7862 13.0057 12.5466 12.866 4250971 0.149721 1.177 54455385.5 16204
2017-07-12 12.6464 13.0257 12.5765 12.7163 8098645 0.189647 1.514 103403094 26680
2017-07-11 11.7481 12.6764 11.6682 12.5266 6116241 0.848417 7.265 75533884.6 24844
2017-07-10 10.8597 11.7381 10.8298 11.6782 3753737 0.489088 4.371 43100823.8 16445
2017-07-07 11.3089 11.3588 10.9995 11.1891 4554726 -0.179665 -1.58 50847042.9 17973
2017-07-06 11.4287 11.6583 11.2889 11.3688 6932862 -0.069869 -0.611 78880542.5 25771
2017-07-05 11.0494 11.7082 10.9995 11.4387 8139614 0.259515 2.321 92932310.9 33447
2017-07-04 10.8298 11.3189 10.73 11.1791 1708589 0.369312 3.416 18958928.4 9919
2017-06-30 10.9496 11.0993 10.5902 10.8098 6731941 -0.079852 -0.733 73149044.8 25823
2017-06-29 11.1193 11.3688 10.7999 10.8897 7295272 0.029945 0.276 80891498.1 29320
2017-06-28 10.5703 10.8597 10.2808 10.8597 4051019 0.389273 3.718 43239456.3 12976
2017-06-27 10.6002 10.71 10.3008 10.4705 7656586 0.089834 0.865 80021032 23732
2017-06-26 10.5503 10.5703 10.2409 10.3806 2819709 -0.009982 -0.096 29347260.8 12549
2017-06-23 10.1311 10.4505 9.9914 10.3906 3989996 0.249535 2.461 40940654.5 18061
2017-06-22 9.9215 10.3707 9.9115 10.1411 3610644 0.109795 1.095 36896082.6 13905
2017-06-21 9.9315 10.1211 9.8916 10.0313 5097346 0.209609 2.134 51109782.6 17916
2017-06-20 10.1111 10.1311 9.672 9.8217 5955835 -0.409238 -4 58459854.7 22620
2017-06-19 10.3707 10.6102 10.181 10.2309 4623272 0.039927 0.392 48286171 14835
2017-06-16 10.5304 10.7899 10.161 10.191 10150770 -0.189646 -1.827 104857002 22076
2017-06-15 10.7799 10.8198 10.3008 10.3806 7115817 -0.509052 -4.675 74380555.9 18993
2017-06-14 11.4486 11.4786 10.8498 10.8897 6778131 -0.519031 -4.549 74517864.5 20304
2017-06-13 11.9777 11.9976 11.249 11.4087 5774323 -0.479107 -4.03 66068265 19573
2017-06-12 11.8778 12.3769 11.818 11.8878 3818508 -0.019963 -0.168 46052128.7 15981
2017-06-09 11.8579 12.0475 11.6982 11.9078 4585786 0.179666 1.532 54689403.8 17223
2017-06-08 11.0993 11.9278 10.9995 11.7281 5721018 0.838435 7.699 66282475.2 19565
2017-06-07 10.8797 11.1592 10.7699 10.8897 3471528 0.019964 0.184 37930451.6 13167
2017-06-06 10.8597 10.9396 10.73 10.8697 3700779 -0.019964 -0.183 40087860.9 12818
2017-06-05 10.7899 10.9097 10.5703 10.8897 2649214 0.049907 0.46 28659196 13167
2017-06-02 10.9795 10.9795 10.5603 10.8398 6097647 -0.279478 -2.513 65753787.6 20242
2017-06-01 11.3289 11.3688 11.1093 11.1193 6504629 -0.249535 -2.195 73160435.4 18911
2017-05-31 11.5185 11.6233 11.1592 11.3688 5076672 -0.239553 -2.064 57535891.3 19784
2017-05-30 11.5784 11.6583 11.4786 11.6083 2096104 -0.049907 -0.428 24272414.4 11017
2017-05-29 11.818 12.1274 11.5584 11.6583 921171 -0.179665 -1.518 10756102.3 4065
2017-05-26 11.8479 11.9377 11.6682 11.8379 2223728 -0.039926 -0.336 26260168.7 11326
2017-05-25 11.8279 12.1473 11.6283 11.8778 3016378 0.049907 0.422 35829016 15696
2017-05-24 11.9577 12.0475 11.4586 11.8279 4103265 -0.1597 -1.332 48503045.3 14682
2017-05-23 12.1374 12.327 11.9178 11.9876 3756965 -0.099816 -0.826 45336956.9 10932
2017-05-19 11.7281 12.1074 11.6483 12.0875 6015783 0.548977 4.758 72048859.3 19988
2017-05-18 11.6183 11.6682 11.259 11.5385 6132947 -0.309423 -2.612 70570654.2 23560
2017-05-17 12.3769 12.3769 11.8279 11.8479 5395704 -0.638808 -5.116 64812218.7 20788
2017-05-16 12.357 12.5566 12.2172 12.4867 7638248 0.309422 2.541 95112647.7 17380
2017-05-15 12.4667 12.5666 12.0974 12.1773 5353817 -0.029945 -0.245 65968929.7 21936
2017-05-12 12.2571 12.347 12.0775 12.2072 6895129 -0.019961 -0.163 84272836.5 14647
2017-05-11 11.9976 12.357 11.8379 12.2272 8591221 0.329384 2.768 104516529 20942
2017-05-10 11.6882 11.9078 11.5185 11.8978 6794516 0.359331 3.114 80520498.1 16509
2017-05-09 11.9377 11.9577 11.4786 11.5385 2963348 -0.059889 -0.516 34378325.1 14879
2017-05-08 11.4786 11.6383 11.4187 11.5984 5229370 -0.209608 -1.775 60490775.5 15985
2017-05-05 11.6682 11.8379 11.5684 11.808 4363482 0.239553 2.071 51350626.7 18584
2017-05-04 11.6583 11.798 11.4087 11.5684 7084228 -0.439181 -3.658 81814594.6 25545
2017-05-03 12.2272 12.2422 11.8579 12.0076 7181943 -0.678735 -5.35 86388740.4 22186
2017-05-02 12.876 13.0257 12.6664 12.6863 4325867 -0.379292 -2.903 55350800.3 19537
2017-05-01 12.9558 13.2353 12.7662 13.0656 3207908 0.469125 3.724 41727015.6 15765
2017-04-28 12.307 13.8043 12.2272 12.5965 7157905 -0.199627 -1.56 95313348 27135
2017-04-27 13.2353 13.2653 12.6664 12.7961 6539867 -0.509051 -3.826 84242193.3 30167
2017-04-26 13.1854 13.425 13.0956 13.3052 6679852 -0.009982 -0.075 88672417.7 19121
2017-04-25 13.1754 13.405 13.0756 13.3152 7818114 0.229572 1.754 103314419 18940
2017-04-24 13.0357 13.3351 12.9459 13.0856 3827421 0.129759 1.002 50482727.3 16139
2017-04-21 13.3152 13.3251 12.9259 12.9558 4483383 -0.459144 -3.423 58777646.2 17275
2017-04-20 13.5148 13.5547 13.3152 13.415 3401757 0.099813 0.75 45787172.5 15087
2017-04-19 13.7144 13.7643 13.2154 13.3152 3603906 -0.129758 -0.965 48404299 15839
2017-04-18 13.6645 13.8342 13.2852 13.4449 3965698 -0.578919 -4.128 53596462.9 15887
2017-04-17 14.2235 14.2734 13.934 14.0238 2289939 -0.009983 -0.071 32338687 11836
2017-04-13 14.2834 14.3333 13.954 14.0338 5264897 -0.1597 -1.125 74259519.9 15517
2017-04-12 14.3233 14.5529 13.9739 14.1935 4137646 -0.334383 -2.302 58670493.1 19008
2017-04-11 14.6676 14.8472 14.4182 14.5279 2616691 -0.039913 -0.274 38227223.7 12001
2017-04-10 14.4481 14.6476 14.2485 14.5678 2438695 0.289361 2.027 35427353.7 10271
2017-04-07 14.4481 14.5778 14.2186 14.2785 3623312 -0.249448 -1.717 52278269.9 14719
2017-04-06 14.8173 14.8272 14.3782 14.5279 2727587 -0.089803 -0.614 39741705.5 13394
2017-04-05 14.7275 15.0069 14.4481 14.6177 6887341 0.289361 2.019 101486281 20557
2017-04-04 13.9492 14.3782 13.9193 14.3284 3822994 0.259426 1.844 54060467.9 17256
2017-04-03 14.1587 14.3583 13.8494 14.0689 6820945 -0.029932 -0.212 95901780.5 21749
2017-03-31 14.019 14.2984 13.9193 14.0989 4360224 -0.099781 -0.703 61625861.8 17689
2017-03-30 14.1288 14.498 14.0091 14.1986 4421634 0.099781 0.708 63223785.7 20070
2017-03-29 13.7596 14.2785 13.6898 14.0989 3650976 0.179603 1.29 51331782.1 17103
2017-03-28 13.6898 14.029 13.6299 13.9193 5628812 0.199559 1.455 78171645 21075
2017-03-27 13.2408 13.7496 13.0212 13.7197 4162736 0.199559 1.476 56079413.4 20539
2017-03-24 13.9292 13.9691 13.4702 13.5201 3652470 -0.319295 -2.307 49851591.6 18074
2017-03-23 13.4702 13.8993 13.4603 13.8394 5572311 0.169625 1.241 76619531.2 24233
2017-03-22 13.4702 13.7297 13.3505 13.6698 5117347 0.109759 0.809 69675046.9 22331
2017-03-21 14.1687 14.4182 13.56 13.56 3727614 -0.828172 -5.756 51731517.8 16946
2017-03-20 14.3782 14.6876 14.2186 14.3882 4381539 0.009979 0.069 63292317.2 15525
2017-03-17 14.5379 15.0767 14.2984 14.3782 10130790 -0.19956 -1.369 148010259 24223
2017-03-16 14.4182 14.8472 14.2884 14.5778 5981648 0.53881 3.838 86943476.9 23795
2017-03-15 13.4802 14.1088 13.4503 14.039 3957307 0.68848 5.157 54417668.8 19757
2017-03-14 13.3405 13.5201 13.0212 13.3505 6557507 -0.219514 -1.618 87233763.3 21072
2017-03-13 13.8295 13.9592 13.4104 13.57 5792886 -0.00998 -0.073 79069991.6 23532
2017-03-10 13.8893 13.9193 13.3306 13.58 4041631 0.029934 0.221 54943137.1 19411
2017-03-09 13.7696 13.9991 13.5102 13.5501 5875020 -0.48892 -3.483 80751745.1 22760
2017-03-08 14.049 14.2286 13.9193 14.039 4653718 -0.189581 -1.332 65733481.5 21946
2017-03-07 14.7574 14.8572 14.049 14.2286 6280857 -0.53881 -3.649 89758612.7 26946
2017-03-06 14.7275 14.8372 14.4481 14.7674 4763823 -0.458986 -3.014 70231465.7 22006
2017-03-03 14.6776 15.3212 14.3583 15.2264 15561026 0.488921 3.318 234835295 37786
2017-03-02 14.6676 14.8971 14.4581 14.7374 6870355 -0.179604 -1.204 101268278 30190
2017-03-01 14.5678 15.0268 14.3483 14.917 7158095 1.1275 8.177 106128827 30627
2017-02-28 13.9492 14.0989 13.6798 13.7895 6002951 -0.109756 -0.79 83366651.2 22882
2017-02-27 13.9691 14.0989 13.6997 13.8993 6474196 -0.069847 -0.5 90169366.9 23226
2017-02-24 13.9691 14.1787 13.7396 13.9691 6967667 -0.229493 -1.616 97461241.9 26125
2017-02-23 15.3361 15.3361 14.1487 14.1986 13771576 -0.987817 -6.505 200736644 25637
2017-02-22 15.4159 15.5257 15.0468 15.1865 4780271 -0.359206 -2.311 73005564.3 23962
2017-02-21 15.4259 15.6953 15.2363 15.5457 7532410 0.578721 3.867 116930269 29601
2017-02-17 14.8672 15.2463 14.029 14.9669 13726198 -0.868082 -5.482 201990906 41485
2017-02-16 16.4437 16.4437 15.7652 15.835 5710193 -0.409097 -2.518 91489055.6 22601
2017-02-15 16.6133 16.6133 16.0845 16.2441 4333867 -0.498898 -2.98 70687756.3 19999
2017-02-14 16.9226 16.9226 16.4636 16.743 5211575 -0.179603 -1.061 86963959.1 22087
2017-02-13 17.0823 17.5113 16.9126 16.9226 7766470 0.09978 0.593 134070717 24679
2017-02-10 16.8727 17.0523 16.763 16.8228 8554576 0.508875 3.119 145062441 25165
2017-02-09 16.3339 16.4137 15.855 16.314 4390296 0.059869 0.368 71046755.6 16584
2017-02-08 16.1942 16.3639 16.0346 16.2541 7221019 0.359206 2.26 117542184 21385
2017-02-07 16.0346 16.2441 15.8051 15.8949 3928018 -0.14967 -0.933 63053985 17303
2017-02-06 16.0446 16.284 15.9847 16.0446 5023072 0.019957 0.125 81072352 20076
2017-02-03 16.2741 16.5035 15.9548 16.0246 4345810 -0.558767 -3.369 70280922.4 21137
2017-02-02 16.5834 17.1122 16.5734 16.5834 6548554 -0.23947 -1.423 110213734 23507
2017-02-01 16.3339 16.9126 16.2441 16.8228 4276928 0.449008 2.742 70908785 20984
2017-01-31 16.304 16.5235 16.0146 16.3738 6072651 0.449008 2.82 98988159.6 25759
2017-01-30 16.0545 16.1144 15.7153 15.9248 5133647 -0.429052 -2.624 81729740.6 24983
2017-01-27 16.5035 16.6133 16.304 16.3539 4890843 -0.239472 -1.443 80616684.9 20374
2017-01-26 17.1122 17.1521 16.2142 16.5933 7330964 -0.518854 -3.032 122315141 29476
2017-01-25 17.2619 17.3616 17.0124 17.1122 10493738 -0.179602 -1.039 180879324 28015
2017-01-24 16.9625 17.4714 16.9326 17.2918 13064978 0.53881 3.216 226686929 37584
2017-01-23 16.8328 16.9176 16.6033 16.753 4843024 -0.109759 -0.651 81306540.3 21896
2017-01-20 16.8528 17.0224 16.5734 16.8628 6455366 0.009978 0.059 108746530 23768
2017-01-19 16.6233 16.9426 16.5135 16.8528 8505372 0.219517 1.32 143167877 15763
2017-01-18 16.8129 17.1421 16.6033 16.6333 7818743 -0.089803 -0.537 131583723 25387
2017-01-17 16.4137 16.9526 16.3738 16.7231 5020367 0.259426 1.576 83981607.7 21590
2017-01-16 17.1322 17.1621 16.4636 16.4636 2634262 -0.678501 -3.958 44028074 11031
2017-01-13 16.3639 17.212 16.1244 17.1421 7581385 0.73837 4.501 128250002 28878
2017-01-12 16.6133 16.9825 16.2641 16.4038 8977878 -0.009979 -0.061 149032312 31928
2017-01-11 16.1044 16.5933 15.9148 16.4137 7445172 0.578723 3.655 122067410 32631
2017-01-10 15.0867 15.8949 15.0667 15.835 8112215 1.4368 9.979 126560066 33872
2017-01-09 14.6676 14.7175 14.3284 14.3982 2742830 -0.32927 -2.236 39798562.5 12950
2017-01-06 14.9669 15.0867 14.6177 14.7275 3094520 -0.269407 -1.796 45977396.9 15071
2017-01-05 14.9669 15.2064 14.3782 14.9969 5735177 0.927949 6.596 85789541.4 22126
2017-01-04 13.7496 14.5678 13.6997 14.0689 6074707 0.608657 4.522 85976286.4 24093
2017-01-03 13.6598 13.9392 13.0811 13.4603 5522791 0.139692 1.049 74128259.9 24379
2016-12-30 14.0589 14.1787 13.2507 13.3206 4117276 -0.528833 -3.818 56156793 18564
2016-12-29 14.0589 14.0789 13.7297 13.8494 2571067 -0.149668 -1.069 35671193.6 11687
2016-12-28 14.1787 14.3184 13.8095 13.9991 2961023 0.199559 1.446 41564140 12604
2016-12-23 13.9891 14.049 13.7596 13.7995 1953378 -0.299339 -2.123 27131217.9 8656
2016-12-22 14.3583 14.3683 13.8943 14.0989 3384320 -0.269405 -1.875 47845125.4 13815
2016-12-21 14.468 14.5578 14.0989 14.3683 2959995 -0.039912 -0.277 42458989.6 14820
2016-12-20 13.9193 14.468 13.7696 14.4082 4770514 0.5887 4.26 67647967.3 17938
2016-12-19 13.9691 14.1787 13.6698 13.8195 5201706 -0.429054 -3.011 72296478.7 23117
2016-12-16 14.6676 14.9669 14.039 14.2485 9172262 -0.568742 -3.838 132898617 18333
2016-12-15 14.3284 14.8971 14.1986 14.8173 4119165 0.289361 1.992 60475535.5 17794
2016-12-14 14.7175 15.0368 14.3383 14.5279 6418865 -0.309317 -2.085 94244517.7 25869
2016-12-13 15.6454 15.7552 14.7374 14.8372 8300939 -0.788259 -5.045 125617372 31023
2016-12-12 15.6255 15.9448 15.4159 15.6255 4402709 0.069846 0.449 69360819.1 16658
2016-12-09 15.7552 16.0645 15.5257 15.5556 4093911 -0.249449 -1.578 64614369 16484
2016-12-08 15.8151 16.0046 15.406 15.8051 3956739 0.09978 0.635 62227345.3 16235
2016-12-07 15.6754 15.8949 15.406 15.7053 4539432 0.279382 1.811 70994168.3 20707
2016-12-06 15.3162 15.5656 15.2164 15.4259 4203946 -0.149669 -0.961 64837384.1 16614
2016-12-05 15.3661 16.0446 15.1865 15.5756 6612193 0.848128 5.759 104232819 24338
2016-12-02 14.6476 14.9071 14.4182 14.7275 3767441 0.029931 0.204 55493799.9 17204
2016-12-01 15.3062 15.5656 14.6377 14.6975 4488073 -0.608654 -3.977 67176690.3 21818
2016-11-30 14.9869 15.396 14.6377 15.3062 8949253 0.738368 5.068 135118752 28318
2016-11-29 15.0967 15.1366 14.468 14.5678 5577294 -1.1375 -7.243 82183553.2 23057
2016-11-28 15.855 15.9847 15.4858 15.7053 5061205 -0.109757 -0.694 79781305.6 19716
2016-11-25 16.5734 16.6432 15.7452 15.8151 6030130 -0.818193 -4.919 97735738.9 18293
2016-11-24 16.2341 16.8428 16.1743 16.6333 3129919 0.6785 4.253 52056513.5 9706
2016-11-23 15.3162 16.1044 14.9869 15.9548 8036183 0.259427 1.653 126561585 27043
2016-11-22 15.0767 15.7552 15.0767 15.6953 9931186 0.92795 6.284 153174881 29691
2016-11-21 14.0989 14.8372 14.0589 14.7674 6650886 0.987817 7.169 96615466.2 22607
2016-11-18 14.2585 14.3184 13.5501 13.7796 8049685 -0.558766 -3.897 112019469 23031
2016-11-17 13.8893 14.3882 13.8694 14.3383 5883874 0.518856 3.755 83640397.1 20386
2016-11-16 13.6698 13.9492 13.4503 13.8195 7947093 -0.049889 -0.36 109808826 28652
2016-11-15 12.9614 14.0091 12.7618 13.8694 8423325 0.329272 2.432 113805578 31090
2016-11-14 14.3184 14.6377 13.3405 13.5401 9780369 -0.648568 -4.571 136245289 35150
2016-11-11 14.957 15.3661 13.7297 14.1887 12282712 -0.748348 -5.01 174763789 41626
2016-11-10 14.917 15.7053 14.7973 14.937 21825679 0.598677 4.175 335970002 52148
2016-11-09 14.2186 14.6676 13.9991 14.3383 17131345 0.708438 5.198 245721858 50778
2016-11-08 12.692 14.0589 12.5822 13.6299 14404161 1.0577 8.413 194174478 34237
2016-11-07 12.5223 12.8117 12.4425 12.5722 6774070 0.498897 4.132 85671083.1 23246
2016-11-04 11.9137 12.5223 11.7291 12.0733 6573145 0.169627 1.425 80271430.3 22974
2016-11-03 11.9436 12.1731 11.8339 11.9037 3955658 0.009977 0.084 47570015 14566
2016-11-02 12.3727 12.4924 11.7141 11.8937 6089472 -0.508877 -4.103 73622461.8 22458
2016-11-01 12.8616 12.9414 12.1232 12.4026 9928143 -0.309316 -2.433 123949477 31294
2016-10-31 12.3826 12.8117 12.243 12.7119 9137916 0.498898 4.085 115140052 24931
2016-10-28 11.8838 12.662 11.8339 12.213 12171503 0.139691 1.157 150561014 30314
2016-10-27 12.2729 12.3128 11.9037 12.0733 6358096 -0.109757 -0.901 76996283.3 23034
2016-10-26 12.1232 12.3427 11.9037 12.1831 6743380 0.059867 0.494 82271425.6 26386
2016-10-25 11.9636 12.5124 11.9336 12.1232 11601310 0.359208 3.053 142920293 30575
2016-10-24 11.8438 11.8538 11.4846 11.764 4335804 0.089801 0.769 50669255.4 19077
2016-10-21 11.3849 11.8438 11.335 11.6742 5907596 0.159647 1.386 69292748.7 19233
2016-10-20 11.4747 11.6443 11.2052 11.5146 6845066 -0.079823 -0.688 78327256.3 22510
2016-10-19 11.5744 11.6044 11.2851 11.5944 7443914 0 0 85614640.4 21612
2016-10-18 10.7263 11.6143 10.6515 11.5944 9447315 1.0277 9.726 105997988 29703
2016-10-17 10.6764 10.7363 10.5118 10.5667 3464067 -0.059868 -0.563 36878449.8 13534
2016-10-14 10.5766 10.7762 10.4669 10.6265 4162233 0.039911 0.377 44281099.8 14565
2016-10-13 10.2773 10.6165 10.0278 10.5866 6878376 -0.119736 -1.118 71146461.3 22744
2016-10-12 10.7263 10.7962 10.5866 10.7064 4466909 0.04989 0.468 47844873.8 15736
2016-10-11 10.6764 10.7463 10.5267 10.6565 6346022 0.169626 1.618 67681227 17412
2016-10-07 10.7463 10.7562 10.2474 10.4868 4544390 -0.04989 -0.473 47745123.9 14748
2016-10-06 10.4968 10.7662 10.417 10.5367 6382588 0.079824 0.763 67867065 17879
2016-10-05 10.1975 10.6265 10.1476 10.4569 5579861 0.379162 3.762 58121775 20590
2016-10-04 10.7163 10.7263 10.0578 10.0777 6136999 -0.638589 -5.959 63901132.5 21252
2016-10-03 10.8361 11.0057 10.5766 10.7163 4361427 -0.119735 -1.105 46735665.4 15875
2016-09-30 10.8959 11.0157 10.6764 10.8361 4957064 0.049889 0.463 53992516.2 15687
2016-09-29 10.7662 10.9857 10.6864 10.7862 3743467 0.019956 0.185 40663139.8 15351
2016-09-28 10.7762 10.9159 10.4868 10.7662 4592712 0.239471 2.275 49354401.2 17750
2016-09-27 10.3771 10.7363 10.2274 10.5267 5998156 -0.129714 -1.217 63367317.5 22521
2016-09-26 10.7562 10.9059 10.6066 10.6565 4074194 -0.219514 -2.018 43756746.3 15940
2016-09-23 10.9259 11.2152 10.5467 10.876 6701342 -0.129714 -1.179 73287264.8 22716
2016-09-22 10.8261 11.1154 10.7762 11.0057 7025393 0.518854 4.948 77144045.1 24635
2016-09-21 10.3471 10.5766 10.2474 10.4868 5084777 0.269404 2.637 53183909 17315
2016-09-20 10.6265 10.6365 10.1775 10.2174 4613556 -0.299339 -2.846 47883495.3 15633
2016-09-19 10.6764 10.6764 10.3571 10.5168 3459153 -0.029932 -0.284 36432549.3 13313
2016-09-16 10.3272 10.6565 10.2374 10.5467 7797844 0.169626 1.635 81758882 21039
2016-09-15 10.5267 10.6764 10.1875 10.3771 8443105 -0.019957 -0.192 87991296.1 26766
2016-09-14 10.2673 10.7263 10.2474 10.397 9469751 0.309316 3.066 99795787.3 29080
2016-09-13 10.6864 10.7363 10.0179 10.0877 8922843 -0.708435 -6.562 92373853.1 29349
2016-09-12 10.2573 10.8959 10.0578 10.7962 7463359 0.219516 2.075 78810302.7 27917
2016-09-09 10.8161 10.8261 10.1476 10.5766 8157936 -0.44901 -4.072 85484795.8 30157
2016-09-08 10.5267 11.1055 10.4569 11.0256 8336457 0.498899 4.739 90879202.6 30153
2016-09-07 10.2773 10.5267 10.1675 10.5267 6640590 0.498899 4.975 68646017.1 21100
2016-09-06 10.3671 10.412 10.0278 10.0278 7643031 -0.109757 -1.083 78274803.9 20324
2016-09-02 10.2973 10.5068 10.0079 10.1376 6763075 0.129712 1.296 69098705.8 23531
2016-09-01 9.968 10.2673 9.7934 10.0079 8250588 0.089801 0.905 82902063.9 28984
2016-08-31 9.978 10.0578 9.5988 9.9181 11566158 -0.149669 -1.487 114198319 29844
2016-08-30 10.8361 10.8361 9.8782 10.0678 7612843 -0.688479 -6.401 77970838.6 30001
2016-08-29 10.5866 10.8061 10.4369 10.7562 7245306 0.019957 0.186 77346533.2 23484
2016-08-26 11.0556 11.3549 10.6365 10.7363 8925314 -0.079823 -0.738 98134386.5 32701
2016-08-25 10.9758 11.1005 10.6964 10.8161 11156643 -0.239473 -2.166 121244912 29021
2016-08-24 11.8638 11.9137 10.9358 11.0556 13564793 -0.962872 -8.012 153977683 42324
2016-08-23 11.9786 12.198 11.9486 12.0185 6916378 0.109713 0.921 83790277.7 20753
2016-08-22 11.6295 11.9387 11.4699 11.9087 6007384 -0.099738 -0.831 71012457.5 17673
2016-08-19 12.0683 12.0733 11.8489 12.0085 4543183 -0.129661 -1.068 54565495.8 14977
2016-08-18 12.1182 12.3077 12.0284 12.1381 5459956 0.219424 1.841 66657714.4 17417
2016-08-17 11.8988 12.0683 11.7691 11.9187 5243070 -0.149608 -1.24 62755304.1 21302
2016-08-16 12.0284 12.1232 11.8888 12.0683 5053845 0.109712 0.917 61006211 16821
2016-08-15 11.7192 11.9686 11.6993 11.9586 6366492 0.319163 2.742 75797644.7 19651
2016-08-12 11.819 11.8389 11.5497 11.6394 7621100 -0.379005 -3.154 89002583.2 23729
2016-08-11 12.0583 12.1282 11.8788 12.0185 5901640 0.019948 0.166 70832639.4 20465
2016-08-10 12.1681 12.2179 11.9287 11.9985 7150592 0.219422 1.863 86261456.6 21553
2016-08-09 11.9985 11.9985 11.6993 11.7791 6272579 -0.10971 -0.923 74240636.2 18040
2016-08-08 11.6694 12.2279 11.4799 11.8888 9926133 0.448823 3.923 119498071 28572
2016-08-05 11.3901 11.5397 11.2305 11.44 7224880 0 0 82871554.9 20531
2016-08-04 11.2604 11.5896 10.9612 11.44 8689744 0.568504 5.229 99157339.2 27471
2016-08-03 11.0709 11.2804 10.8316 10.8715 7056302 -0.36903 -3.283 78618923.6 21459
2016-08-02 11.2205 11.4101 11.1707 11.2405 10232256 -0.019947 -0.177 115558663 27328
2016-07-29 11.3502 11.415 11.046 11.2604 10132610 -0.059843 -0.529 114495675 24846
2016-07-28 11.0011 11.42 10.8715 11.3203 22128246 0.947513 9.135 248355327 51860
2016-07-27 10.4625 10.5922 9.9339 10.3728 8815325 -0.07979 -0.763 90403021.7 29921
2016-07-26 9.8841 10.5623 9.8242 10.4526 9234616 0.448822 4.487 95947128.5 27953
2016-07-25 10.0536 10.0536 9.6247 10.0037 8070515 0.039895 0.4 79895828.8 21969
2016-07-22 10.0237 10.1135 9.7045 9.9638 6090242 -0.04987 -0.498 60757845.3 18879
2016-07-21 10.0736 10.6022 9.894 10.0137 11517620 0.039897 0.4 117741493 30613
2016-07-20 9.8342 10.2232 9.505 9.9738 9342214 0.019946 0.2 93240767.6 28211
2016-07-19 10.4127 10.4226 9.9439 9.9539 10450659 -0.428874 -4.131 105145052 23490
2016-07-18 10.283 10.4127 9.8841 10.3827 9512651 0.199477 1.959 96900587.8 30350
2016-07-15 10.8615 10.8914 9.9938 10.1833 13231116 -0.688196 -6.33 136347514 31854
2016-07-14 11.2205 11.2205 10.7418 10.8715 7865403 -0.00997 -0.092 86188904.7 22281
2016-07-13 11.1507 11.2704 10.7219 10.8814 14573445 0.129658 1.206 160520063 31736
2016-07-12 9.8841 10.7817 9.8841 10.7518 14039320 1.0273 10.564 146584107 38918
2016-07-11 9.6846 9.8641 9.5948 9.7245 11309483 0.458795 4.952 110400135 26434
2016-07-08 9.2856 9.5449 9.2258 9.2657 7646447 0.079791 0.869 71822584.1 25962
2016-07-07 9.2457 9.3654 9.1161 9.1859 12142787 0.079789 0.876 112549802 32804
2016-07-06 9.1859 9.2457 9.0163 9.1061 13939088 -0.279266 -2.976 127280885 29775
2016-07-05 9.6746 9.7644 9.2956 9.3854 12454789 -0.46877 -4.757 117720008 33545
2016-07-04 9.515 9.9938 9.4951 9.8541 8677401 0.807881 8.931 85450651 16027
2016-06-30 9.156 9.2856 8.9415 9.0463 12299889 -0.169556 -1.84 112196062 29718
2016-06-29 9.0662 9.2956 8.9764 9.2158 12476931 0.349083 3.937 114409757 28791
2016-06-28 8.7071 8.8867 8.5476 8.8667 14050340 0.6483 7.888 123169270 35392
2016-06-27 8.7071 8.8767 8.0788 8.2184 9997209 -0.608404 -6.893 83462651.3 32245
2016-06-24 8.5675 9.2557 8.3481 8.8268 13456404 -0.977434 -9.969 120128986 38628
2016-06-23 9.4751 9.924 9.4253 9.8043 8890393 0.488718 5.246 86838821 27442
2016-06-22 9.2358 9.4552 9.1061 9.3155 7213234 0.189502 2.076 67390737.8 21228
2016-06-21 9.2258 9.2258 8.7969 9.126 6257973 -0.159582 -1.719 56620737.2 21299
2016-06-20 9.1859 9.2956 8.9665 9.2856 8681066 0.538587 6.157 80160740.2 23301
2016-06-17 8.4777 8.8468 8.4279 8.747 13316827 0.269293 3.176 115769751 26125
2016-06-16 8.2384 8.5476 8.0888 8.4777 10053049 -0.139634 -1.62 83796493.8 33103
2016-06-15 8.5176 8.8069 8.398 8.6174 11942127 0.46877 5.753 102916548 33268
2016-06-14 8.6174 8.7371 7.7497 8.1486 14034209 -0.598429 -6.842 114489929 39139
2016-06-13 8.5077 8.9266 8.5077 8.747 6996625 0.139633 1.622 61295112 22750
2016-06-10 8.8368 8.8966 8.5575 8.6074 10440991 -0.54856 -5.991 91250840.5 31822
2016-06-09 9.505 9.6048 9.0562 9.156 13045118 -0.767985 -7.739 121289594 37106
2016-06-08 9.9638 10.3129 9.8741 9.924 14652171 0.269293 2.789 147524883 35119
2016-06-07 9.525 9.914 9.3854 9.6547 14542749 -0.379004 -3.777 141093929 38581
2016-06-06 9.3654 10.1733 9.3654 10.0337 13979134 0.907618 9.945 138549764 38058
2016-06-03 8.9266 9.2158 8.9266 9.126 10977420 0.548561 6.395 100093019 29427
2016-06-02 8.4079 8.6373 8.2882 8.5775 7967332 -0.059844 -0.693 67769542.3 22816
2016-06-01 8.4578 8.6772 8.1686 8.6373 10685486 0.059844 0.698 89726191.4 29863
2016-05-31 8.8468 9.146 8.5775 8.5775 10825787 -0.199477 -2.273 95628715.4 29174
2016-05-30 8.7969 8.8268 8.6972 8.777 1976189 -0.119686 -1.345 17330081.9 5259
2016-05-27 8.6972 8.9864 8.5675 8.8966 9051691 0.199477 2.294 79653718.8 25847
2016-05-26 8.8368 9.0064 8.6074 8.6972 13991038 0.109711 1.278 123799932 32106
2016-05-25 8.5176 8.6772 8.2982 8.5875 8573693 0.379005 4.617 73053786.5 29164
2016-05-24 8.7271 8.8568 8.1586 8.2085 9411204 -0.388979 -4.524 79578882.4 30305
2016-05-20 8.8368 9.0263 8.5875 8.5974 9045874 0 0 79841650.7 29604
2016-05-19 8.2982 8.7969 8.0688 8.5974 12808120 -0.109712 -1.26 108788411 43324
2016-05-18 8.6772 9.1061 8.4777 8.7071 15022888 -0.488718 -5.315 132488464 46546
2016-05-17 8.6972 9.2258 8.388 9.1959 11162563 0.518639 5.977 100665386 38421
2016-05-16 8.5974 9.0163 8.5675 8.6772 9310835 0.319163 3.819 82278254.4 33330
2016-05-13 8.6772 8.7271 8.2184 8.3581 9620456 -0.359057 -4.119 81325697.9 34357
2016-05-12 9.0762 9.4751 8.5176 8.7171 12771146 -0.488718 -5.309 113598750 41372
2016-05-11 9.0263 9.3155 8.7969 9.2058 12858592 0.698168 8.206 117049539 43707
2016-05-10 8.0788 8.5675 7.9292 8.5077 12468531 0.54856 6.892 103467614 36672
2016-05-09 8.6473 8.6573 7.9491 7.9591 12004684 -1.3265 -14.286 98535677.7 39622
2016-05-06 9.0263 9.9339 8.9864 9.2856 12814111 0.109712 1.196 121746567 40374
2016-05-05 9.3654 9.505 8.9365 9.1759 14844685 -0.089764 -0.969 136139070 47039
2016-05-04 9.7943 10.0736 9.146 9.2657 11641001 -0.80788 -8.02 112062051 39778
2016-05-03 10.652 10.652 9.7943 10.0736 16609287 -0.538584 -5.075 166868929 44466
2016-05-02 11.3303 11.3303 10.3229 10.6121 13588398 -0.049871 -0.468 146708220 50764
2016-04-29 9.4851 11.5696 9.4851 10.662 29998583 1.526 16.703 317318371 83792
2016-04-28 9.2258 9.7544 8.9764 9.136 17785853 -0.159583 -1.717 167535823 48381
2016-04-27 8.5974 9.4751 8.5376 9.2956 12991725 0.688194 7.995 116356368.9 40963
2016-04-26 8.4478 8.7869 8.1386 8.6074 10809390 0.15958 1.889 92628628.3 34344
2016-04-25 8.8169 8.8169 8.3082 8.4478 10278105 -0.289241 -3.311 88201840.1 28124
2016-04-22 8.747 9.2158 8.6174 8.7371 16475650 0.159584 1.86 146985380.2 48663
2016-04-21 9.2358 9.3355 8.5276 8.5775 22083123 -0.289243 -3.262 194880061.4 57548
2016-04-20 8.6972 9.0961 8.6573 8.8667 18246542 0.079792 0.908 161966492.8 51199
2016-04-19 7.7796 8.8169 7.7696 8.7869 17687580 1.1769 15.465 148266104.8 42954
2016-04-18 6.9817 7.6798 6.9817 7.61 10101137 0.488718 6.863 75904357.1 28185
2016-04-15 7.1612 7.3308 6.7722 7.1213 8247800 -0.039897 -0.557 58804692.4 27118
2016-04-14 7.3407 7.3806 6.872 7.1612 8431098 0.039897 0.56 60206134.4 29115
2016-04-13 7.5003 7.8195 6.9817 7.1213 12089406 -0.049871 -0.695 90381440 35559
2016-04-12 6.6725 7.2609 6.6725 7.1712 16346872 0.688194 10.615 115409374.9 40251
2016-04-11 6.5827 6.7124 6.4032 6.483 7151159 0.229397 3.668 46614610.4 22333
2016-04-08 5.7159 6.4229 5.6063 6.2536 14273648 0.736886 13.357 86986363.7 37113
2016-04-07 6.0644 6.1938 5.3574 5.5167 15153335 -0.876297 -13.707 86195737.5 36812
2016-04-06 6.4727 6.5722 6.2486 6.393 7112641 -0.019918 -0.311 45894317.5 21291
2016-04-05 6.2635 6.5523 6.1042 6.4129 7822179 0.029875 0.468 50198160.2 22657
2016-04-04 6.7515 6.9606 6.2735 6.383 7482242 -0.398317 -5.874 49768230.9 22238
2016-04-01 6.8511 6.8909 6.393 6.7814 5514035 -0.029875 -0.439 37259391.7 18040
2016-03-31 6.7614 7.0004 6.6718 6.8112 6555607 0.089622 1.333 45100895.4 21980
2016-03-30 6.9706 7.1996 6.6668 6.7216 9140639 -0.159327 -2.315 63195197.8 26493
2016-03-29 6.3333 6.9307 6.2934 6.8809 12107942 0.119495 1.767 80095418.5 22545
2016-03-28 6.9905 7.0303 6.4727 6.7614 7904913 -0.199158 -2.861 53142093.4 25392
2016-03-24 6.9009 7.1199 6.383 6.9606 11231485 0.069705 1.012 77467530.9 33406
2016-03-23 8.046 8.056 6.6569 6.8909 18548678 -1.3443 -16.324 134071419.6 48853
2016-03-22 8.1755 8.4045 8.1058 8.2352 10072077 -0.129455 -1.548 83574831.2 26362
2016-03-21 8.4443 8.4941 8.1854 8.3647 11312114 0.009959 0.119 94949433.1 32688
2016-03-18 8.295 8.5937 8.1356 8.3547 22169610 0.179242 2.192 185896188.4 40756
2016-03-17 8.763 8.8327 8.0759 8.1755 18701963 -0.258907 -3.07 158833773.4 52333
2016-03-16 7.7572 8.4692 7.4983 8.4344 16737358 0.816553 10.719 133563681.8 49983
2016-03-15 7.4087 7.7473 7.2295 7.6178 18252524 -0.348529 -4.375 137360588.2 55642
2016-03-14 7.1896 8.0659 7.0104 7.9664 14045740 0.627352 8.548 107119765.2 40508
2016-03-11 7.2892 7.5382 7.0901 7.339 15413867 0.278821 3.949 113301531.2 41700
2016-03-10 6.9706 7.2095 6.6021 7.0602 21634941 0.82651 13.259 150342026.7 50529
2016-03-09 6.2835 6.403 5.8055 6.2337 19020120 0.139411 2.288 117592511 44566
2016-03-08 6.6519 6.7017 5.7457 6.0943 26570510 -1.1651 -16.049 165511441.3 61056
2016-03-07 7.1299 7.6178 7.0901 7.2593 22536518 0.248949 3.551 165055592 53709
2016-03-04 6.9407 7.588 6.8809 7.0104 35725657 0.388359 5.865 260677735 82441
2016-03-03 6.5722 7.3589 6.2436 6.622 31300736 0.029875 0.453 210609869.3 79005
2016-03-02 5.3773 6.6818 5.2877 6.5922 40535730 1.424 27.553 243897464 69634
2016-03-01 4.9889 5.2478 4.8595 5.1682 10804654 0.258908 5.274 55395065.9 23405
2016-02-29 4.8893 5.0188 4.8097 4.9093 8105701 0.079661 1.649 40141234.1 22322
2016-02-26 5.0686 5.1084 4.7898 4.8296 12875800 0.248948 5.435 63444907.8 28734
2016-02-25 4.3417 4.6105 4.1823 4.5807 10724560 0.159328 3.604 47321746.1 25165
2016-02-24 3.9832 4.4711 3.8388 4.4213 15359834 0.09958 2.304 63020908 35166
2016-02-23 4.6404 4.8296 4.3217 4.3217 10596004 -0.358487 -7.66 48377422.8 25882
2016-02-22 5.0288 5.2777 4.5707 4.6802 19965807 0.119496 2.62 100163465.7 43784
2016-02-19 4.5807 4.8196 4.3417 4.5607 17343412 0.219076 5.046 79597159.6 38245
2016-02-18 4.6105 4.7499 4.0429 4.3417 20095850 -0.537731 -11.02 86387522 48942
2016-02-17 4.2321 4.9391 4.1823 4.8794 20042479 0.985837 25.32 92862666.5 46637
2016-02-16 3.5749 4.0031 3.3658 3.8936 18547985 0.617393 18.845 69848473.2 35015
2016-02-12 3.1965 3.3359 3.1268 3.2762 12243726 0.348526 11.905 39845246.4 22676
2016-02-11 2.7882 2.9376 2.6986 2.9276 10480942 0.019919 0.685 29524842.3 21306
2016-02-10 3.2961 3.316 2.8778 2.9077 13816011 -0.368445 -11.246 43242634.1 29406
2016-02-09 3.306 3.4255 3.1168 3.2762 14601145 -0.398319 -10.84 47726601.1 34430
2016-02-08 3.7342 3.9633 3.6346 3.6745 7798809 -0.238989 -6.107 29901454.3 18753
2016-02-05 3.784 3.9732 3.5849 3.9135 17271624 -0.119496 -2.963 65137739.2 39666
2016-02-04 2.9874 4.0529 2.9874 4.033 24019437 1.0257 34.106 89493745.4 48279
2016-02-03 2.7882 3.0471 2.6886 3.0073 15065651 0.358485 13.534 43979811.3 26311
2016-02-02 2.9874 3.0073 2.599 2.6488 11815268 -0.388358 -12.787 33053454.4 25554
2016-02-01 3.0173 3.2264 2.8679 3.0372 13650582 0.019914 0.66 41980054.9 27404
2016-01-29 2.6787 3.0272 2.5891 3.0173 16612626 0.418235 16.092 47635751.9 32563
2016-01-28 2.6886 2.7982 2.4596 2.599 19048442 0.009956 0.385 49954348.7 28274
2016-01-27 2.4397 2.7484 2.3501 2.5891 23245553 0.099581 4 59314084.5 33057
2016-01-26 2.7185 2.7384 2.4397 2.4895 12921112 0.009958 0.402 33529733 30208
2016-01-25 2.5791 2.6588 2.4497 2.4795 8545064 -0.089622 -3.488 21847365.1 21556
2016-01-22 3.087 3.2363 2.5194 2.5691 18460948 -0.139411 -5.147 51891308.7 42945
2016-01-21 2.8081 3.2264 2.6488 2.7086 21997209 0.009958 0.369 65306923 45719
2016-01-20 2.6389 2.9973 2.141 2.6986 27306067 -0.139411 -4.912 69700338.2 50351
2016-01-19 3.3957 3.4853 2.6986 2.838 12932170 -0.24895 -8.065 38625968.9 26009
2016-01-18 3.1368 3.2861 3.0372 3.087 4621494 0.009959 0.324 14742366.39 9384
2016-01-15 3.0173 3.1268 2.8579 3.077 14226445 -0.28878 -8.58 42987062.2 31362
2016-01-14 3.4554 3.4703 3.2363 3.3658 16046593 0.059747 1.807 54102712.7 38204
2016-01-13 3.8338 3.9035 3.2662 3.306 18645307 -0.179242 -5.143 64673581.9 38143
2016-01-12 3.9533 3.9533 3.087 3.4853 16476201 -0.338571 -8.854 57437278.6 33573
2016-01-11 4.0927 4.1325 3.6944 3.8239 12315192 -0.398316 -9.434 47279883.5 24348
2016-01-08 4.491 4.5408 4.2222 4.2222 5186665 -0.139412 -3.196 22598736.7 15403
2016-01-07 4.3815 4.5309 4.1027 4.3616 14848752 -0.388359 -8.176 64635821.1 33626
2016-01-06 4.9591 5.0586 4.6902 4.7499 9572710 -0.48794 -9.316 46650215.2 24222
2016-01-05 5.0786 5.3574 5.0686 5.2379 6698654 0.149369 2.935 35264686.2 22479
2016-01-04 4.7599 5.1483 4.6802 5.0885 7662872 -0.059746 -1.161 37715761.4 25067
2015-12-31 5.1383 5.2678 5.0487 5.1483 4194134 -0.029876 -0.577 21735944.1 15315
2015-12-30 5.3574 5.4769 5.1383 5.1781 4622352 -0.318653 -5.797 24569209.8 12797
2015-12-29 5.7756 5.7756 5.3474 5.4968 6122374 -0.28878 -4.991 33802604.6 16862
2015-12-24 5.9051 6.0146 5.4968 5.7856 4422478 -0.189201 -3.167 25429989.2 12302
2015-12-23 5.1383 6.1789 5.1383 5.9748 23227149 0.876299 17.188 136803766.1 45970
2015-12-22 4.74 5.213 4.6404 5.0985 10734931 0.308697 6.445 54313874 23183
2015-12-21 4.6802 4.9591 4.501 4.7898 10329442 0.209114 4.565 49363820.9 26856
2015-12-18 4.0927 4.6205 3.9931 4.5807 24499480 0.726931 18.863 108773256.7 35979
2015-12-17 3.8736 4.0031 3.7342 3.8537 16584607 -0.159327 -3.97 64667849.5 25432
2015-12-16 3.8736 4.0927 3.8139 4.013 17182186 0.248948 6.614 68293453.7 29682
2015-12-15 3.9832 4.1027 3.7641 3.7641 11560059 -0.149368 -3.817 45482032.7 22368
2015-12-14 4.4313 4.5707 3.8039 3.9135 13555235 -0.507856 -11.487 54355640 28101
2015-12-11 4.8296 4.8794 4.3616 4.4213 10744641 -0.497897 -10.121 49950966.7 20865
2015-12-10 4.7001 4.9591 4.6006 4.9192 13952414 0.179243 3.782 68582384.3 21894
2015-12-09 4.6504 4.8196 4.3815 4.74 18022641 0.338571 7.692 84698040.3 30764
2015-12-08 4.2321 4.4711 4.013 4.4014 11525226 0.009958 0.227 49096387.4 30527
2015-12-07 4.8794 4.8794 4.3217 4.3915 10753667 -0.557647 -11.268 48684399.9 24109
2015-12-04 4.9989 5.0487 4.7798 4.9491 10572954 -0.009957 -0.201 52238024.1 22234
2015-12-03 4.9491 5.1582 4.8993 4.9591 9772791 -0.019914 -0.4 49076014.8 23156
2015-12-02 5.0387 5.1881 4.8794 4.979 13191974 -0.119496 -2.344 66670091.1 28198
2015-12-01 4.979 5.1184 4.8694 5.0985 9273152 0.258907 5.35 46767693.9 25969
2015-11-30 4.7798 4.8794 4.74 4.8396 8277173 0.059748 1.25 39938536.6 20116
2015-11-27 4.8993 4.9591 4.7101 4.7798 4094091 -0.318655 -6.25 19767481.38 10924
2015-11-26 4.9989 5.1682 4.9391 5.0985 3138705 0.308697 6.445 15952289.2 7774
2015-11-25 4.8296 5.0885 4.73 4.7898 8466163 -0.079664 -1.636 41509528.8 22143
2015-11-24 4.6404 4.9491 4.6205 4.8694 8705130 0.348526 7.709 42238691.9 27116
2015-11-23 4.6603 4.7101 4.3915 4.5209 6792268 -0.278822 -5.809 31091934.2 18261
2015-11-20 5.3275 5.447 4.7699 4.7997 9119264 -0.448106 -8.539 45543577.7 20396
2015-11-19 5.2279 5.3175 5.1781 5.2478 4058004 0.029873 0.573 21437228.46 12692
2015-11-18 5.1383 5.3673 5.0885 5.218 8417810 0.13941 2.745 44064511.2 22067
2015-11-17 4.9989 5.2678 4.8993 5.0786 8225349 0.119496 2.41 41959986.6 23857
2015-11-16 5.0985 5.2279 4.8794 4.9591 13536849 -0.238991 -4.598 67810994.4 22629
2015-11-13 5.2578 5.3872 5.0786 5.198 7331207 -0.039831 -0.76 38066725.5 24357
2015-11-12 5.3474 5.437 4.8595 5.2379 16414912 -0.42819 -7.557 85912270.9 40623
2015-11-11 6.3233 6.3432 5.6661 5.6661 6194196 -0.517814 -8.374 36387824.9 22971
2015-11-10 6.8013 6.9208 6.1739 6.1839 8138534 -0.438151 -6.617 52448706.9 26383
2015-11-09 6.7415 6.9805 6.2735 6.622 5605114 -0.209117 -3.061 36982764.1 19385
2015-11-06 6.7415 6.9407 6.6818 6.8311 4882200 -0.268863 -3.787 33216728.1 18277
2015-11-05 7.2693 7.2793 6.7117 7.1 10029421 -0.517812 -6.797 69834387 25954
2015-11-04 7.588 8.2153 7.5182 7.6178 17838382 0.278823 3.799 139757077.7 38743
2015-11-03 6.871 7.4485 6.8063 7.339 6140373 0.129453 1.796 44936805.8 20815
2015-11-02 6.9208 7.2793 6.8311 7.2095 6565936 0.129452 1.828 46561892.4 19842
2015-10-30 6.7714 7.0801 6.632 7.0801 5645943 0.448107 6.757 39229157.3 19256
2015-10-29 7.2892 7.3589 6.6021 6.632 10317817 -0.796635 -10.724 72739175.8 27820
2015-10-28 7.5182 7.8668 7.2593 7.4286 10205269 -0.099578 -1.323 77364775.2 27306
2015-10-27 7.3987 7.6477 7.2295 7.5282 7137735 0.019914 0.265 53942880.3 29173
2015-10-26 7.7074 7.7174 7.4286 7.5083 7201290 -0.129452 -1.695 54686549.7 22219
2015-10-23 7.7373 8.1954 7.4187 7.6377 12081296 0.189199 2.54 95137663.9 37089
2015-10-22 7.1797 7.6676 7.1797 7.4485 15086449 0.278824 3.889 112255049.7 32528
2015-10-21 6.7913 7.1996 6.7117 7.1697 5332488 0.278822 4.046 37683220.8 18540
2015-10-20 6.7216 7.4037 6.7117 6.8909 9465105 0.089622 1.318 67530554.6 23070
2015-10-19 7.2494 7.3539 6.5125 6.8013 9278261 -0.67714 -9.055 63758993.4 27959
2015-10-16 7.7772 7.7821 7.4784 7.4784 6197409 -0.298738 -3.841 47419386.5 17287
2015-10-15 7.588 7.9564 7.4585 7.7772 10382064 0.298738 3.995 79969598.6 30938
2015-10-14 7.7971 7.8568 7.4386 7.4784 10832517 -0.258908 -3.346 82773026.2 31296
2015-10-13 8.0361 8.0361 7.6178 7.7373 15368756 -0.85638 -9.965 120314663.7 43629
2015-10-09 8.9621 10.2866 8.524 8.5937 15621812 0.129452 1.529 143074211 44785
2015-10-08 8.514 8.5638 7.8668 8.4642 15144472 -0.358486 -4.063 126426382.7 38418
2015-10-07 8.1257 8.8924 8.0161 8.8227 22481896 1.3642 18.291 194228257.6 50150
2015-10-06 6.5822 7.5083 6.4727 7.4585 23097839 1.2945 21.002 168448997.7 59504
2015-10-05 5.3773 6.4229 5.3773 6.164 14223592 0.95596 18.356 84826818.1 40234
2015-10-02 4.7798 5.2678 4.6902 5.208 9404911 0.338572 6.953 47651500.8 27434
2015-10-01 5.0288 5.2678 4.8196 4.8694 9866615 0 0 48653452 24064
2015-09-30 4.9889 5.2678 4.7699 4.8694 13687900 0.238991 5.161 67903511.1 31779
2015-09-29 4.9591 5.0586 4.5508 4.6304 16384945 0 0 77254016.2 31058
2015-09-28 5.4868 5.4868 4.501 4.6304 30597825 -0.816554 -14.991 144933341 59521
2015-09-25 5.5267 5.5964 5.3175 5.447 10394695 -0.069705 -1.264 56550577.8 20905
2015-09-24 5.3773 5.6462 5.208 5.5167 24065613 -0.009956 -0.18 130809883.5 37263
2015-09-23 5.7656 5.8154 5.4769 5.5267 13593667 -0.238992 -4.145 76573136.6 28355
2015-09-22 5.7955 5.9051 5.5067 5.7656 15499939 -0.507853 -8.095 88709927.2 37337
2015-09-21 6.9108 6.9208 6.1042 6.2735 7980496 -0.647268 -9.353 50703286.3 23226
2015-09-18 7.3689 7.3689 6.8212 6.9208 17819347 -0.637309 -8.432 126245339.7 28917
2015-09-17 7.4685 7.817 7.339 7.5581 10737155 0.059749 0.797 81925682.5 32388
2015-09-16 7.2295 7.568 7.1199 7.4983 6781016 0.448108 6.356 50642560.2 21788
2015-09-15 7.0104 7.339 6.9706 7.0502 4065308 -0.039832 -0.562 29007238.2 17292
2015-09-14 7.5083 7.6676 6.9506 7.0901 5250105 -0.627351 -8.129 37878819.6 22603
2015-09-11 7.4485 7.8469 7.3987 7.7174 11721451 0.069706 0.911 90981224.6 32748
2015-09-10 7.2195 7.6875 7.2195 7.6477 9738010 0.477981 6.667 73643856.3 32452
2015-09-09 7.8966 8.0062 7.1598 7.1697 13637092 -0.418233 -5.512 105457964.6 35548
2015-09-08 6.9606 7.6377 6.871 7.588 14371570 1.414 22.903 104858469.2 44413
2015-09-04 6.7017 6.7017 6.0943 6.1739 8445522 -0.418234 -6.344 52689981.5 27760
2015-09-03 6.622 7.3191 6.5523 6.5922 10318600 0.219075 3.438 70910185.9 36900
2015-09-02 6.4229 6.4428 6.0146 6.3731 8340497 0.258907 4.235 52115144.6 29132
2015-09-01 6.4727 6.5225 6.0843 6.1142 8696451 -0.697057 -10.234 54599920.1 30337
2015-08-31 6.9208 7.0004 6.4328 6.8112 9912549 -0.209116 -2.979 67495848.4 32434
2015-08-28 6.7714 7.2095 6.5722 7.0203 17929706 0.099579 1.439 125204578.3 48486
2015-08-27 6.2536 7.0403 6.1142 6.9208 20958633 0.926089 15.449 138724047.8 54921
2015-08-26 6.6917 6.7714 5.8055 5.9947 13681152 -0.544699 -8.33 83893085.3 34305
2015-08-25 6.9952 7.1339 6.4898 6.5394 7269284 0.09908 1.538 48991533.2 25959
2015-08-24 6.0836 6.6682 5.6972 6.4403 11476700 -0.287335 -4.271 73478478.1 37874
2015-08-21 7.1339 7.4113 6.7177 6.7276 9218693 -0.535041 -7.367 65848729.7 34235
2015-08-20 7.7977 8.3129 7.2627 7.2627 14478508 -0.297243 -3.932 112426297.6 48151
2015-08-19 7.2528 7.768 7.1537 7.5599 11887977 -0.019817 -0.261 89978735.1 40645
2015-08-18 8.1049 8.3823 7.1933 7.5797 13531710 -0.812468 -9.681 105298666.6 44998
2015-08-17 8.6498 8.6498 7.986 8.3922 9005845 -0.426052 -4.831 75190760.6 27539
2015-08-14 9.1254 9.2839 8.6498 8.8183 5882021 -0.406234 -4.404 52696970.1 21417
2015-08-13 9.7992 9.7992 9.0561 9.2245 5841312 -0.396325 -4.119 54680951.7 24389
2015-08-12 9.5713 9.7645 9.3434 9.6208 5913110 -0.049541 -0.512 57245361.8 23046
2015-08-11 9.8784 9.8784 9.2641 9.6704 7510818 -0.812469 -7.75 72411698.7 31404
2015-08-10 10.1261 10.4828 9.7893 10.4828 5425952 0.653939 6.653 56027021.1 22970
2015-08-07 10.0667 10.3144 9.6704 9.8289 5700260 -0.356695 -3.502 56994771.3 25770
2015-08-06 9.1849 10.245 9.1849 10.1856 9046283 0.782744 8.325 90441097.9 34699
2015-08-05 10.2351 10.5423 9.3038 9.4028 10145496 -0.634122 -6.318 100460464 31469
2015-08-04 10.0766 10.1559 9.7199 10.037 6983041 -0.317061 -3.062 70249914.3 28233
2015-07-31 10.2054 10.4828 10.0072 10.354 8488153 0.326969 3.261 88272134.3 31857
2015-07-30 10.7702 10.7999 9.6208 10.027 17085655 -1.1692 -10.442 172362998.2 43781
2015-07-29 11.1566 11.2656 10.8494 11.1962 11738306 0.237795 2.17 130876877.3 35812
2015-07-28 11.3052 11.325 10.6314 10.9584 12478938 -0.495407 -4.325 138017920.9 42831
2015-07-27 11.4241 11.9096 10.8098 11.4538 6142266 -0.445867 -3.747 71477394.2 27436
2015-07-24 11.8898 12.0483 11.4241 11.8997 7992418 -0.277429 -2.278 95214460.2 34996
2015-07-23 13.2868 13.2918 12.1771 12.1771 10458177 -1.0701 -8.078 133490468.7 33491
2015-07-22 13.8615 13.8615 12.8905 13.2472 5648691 -0.614305 -4.432 75393911.9 28295
2015-07-21 14.0795 14.3866 13.7525 13.8615 5030788 0.089173 0.647 71508304.1 21420
2015-07-20 13.8417 14.2281 13.594 13.7723 3941998 -0.307153 -2.182 55036108.4 18207
2015-07-17 14.1786 14.6442 13.921 14.0795 6275497 -0.485501 -3.333 90343174.3 22471
2015-07-16 15.5855 15.6549 13.8417 14.565 18718702 -0.911548 -5.89 275024430 49504
2015-07-15 15.853 16.0215 15.4468 15.4765 7224167 -0.396327 -2.497 114634494.4 23252
2015-07-14 16.071 16.18 15.7738 15.8729 4932321 -0.406233 -2.495 79339569.6 17343
2015-07-13 15.3576 16.3286 15.2982 16.2791 3704173 0.842192 5.456 59695833.1 16929
2015-07-10 15.4369 15.6549 15.1297 15.4369 3483616 0.16844 1.103 53922306.2 16875
2015-07-09 15.4369 15.6846 14.8226 15.2685 7352116 0.673754 4.616 112960962.2 24076
2015-07-08 15.0208 15.6351 14.3371 14.5947 12071000 -0.287337 -1.931 179585595.4 31531
2015-07-07 15.1793 15.3576 13.6336 14.882 10937813 -0.812469 -5.177 158699132.2 36530
2015-07-06 15.3576 16.0314 14.8721 15.6945 5525457 -0.495407 -3.06 87776254 13574
2015-07-03 15.9323 16.3484 15.9224 16.1899 738977 0.019817 0.123 12042190.53 4159
2015-07-02 16.2295 16.5962 15.7441 16.1701 3235692 0 0 52316991.4 18350
2015-06-30 16.7349 16.7646 16.1701 16.1701 3939441 -0.544948 -3.26 65109872.9 17172
2015-06-29 16.6358 17.0321 16.6358 16.7151 3488547 -0.227888 -1.345 59255613.8 18051
2015-06-26 17.2402 17.2996 16.6754 16.9429 4865447 -0.178347 -1.042 82893967.4 18345
2015-06-25 17.9338 17.9338 16.9727 17.1213 4892746 -0.852102 -4.741 85227171.1 20024
2015-06-24 17.696 18.34 17.5969 17.9734 5190812 0.525133 3.01 94343167.2 22018
2015-06-23 16.9429 17.4879 16.7844 17.4483 3692803 0.683662 4.078 64186331.2 17456
2015-06-22 16.5169 17.0222 16.4971 16.7646 4454428 0.108989 0.654 75638081.4 14785
2015-06-19 17.0024 17.1411 16.6061 16.6556 10912447 -0.574673 -3.335 185339779.4 24737
2015-06-18 17.4483 17.5771 17.0618 17.2303 2325409 -0.079265 -0.458 40446673.2 11266
2015-06-17 17.0222 17.3393 16.9429 17.3095 2320126 0.178348 1.041 40240398.8 14151
2015-06-16 17.1213 17.2105 16.7151 17.1312 8831010 0.069356 0.406 152221280.9 10955
2015-06-15 17.0916 17.2897 16.8835 17.0618 1824677 -0.247704 -1.431 31427465.4 10553
2015-06-12 17.2402 17.4284 16.8736 17.3095 3205556 0.386419 2.283 55692946.4 15607
2015-06-11 17.3987 17.478 16.824 16.9231 3103733 -0.614304 -3.503 53370231.7 14111
2015-06-10 17.8446 18.3895 17.4978 17.5374 4413259 -0.168438 -0.951 79985374.9 21572
2015-06-09 17.2699 17.795 17.0519 17.7059 3571605 0.931364 5.552 63296394.1 17805
2015-06-08 16.9628 17.1015 16.4277 16.7745 4402941 -0.356693 -2.082 74323983.9 22897
2015-06-05 17.2798 17.587 17.1213 17.1312 12424351 -0.039633 -0.231 215715697 27868
2015-06-04 18.667 18.667 17.0222 17.1708 7818782 -0.634122 -3.561 137404624.9 36398
2015-06-03 17.0916 17.8347 16.8934 17.8049 10042317 0.86201 5.088 178221058.9 35389
2015-06-02 16.2791 17.3294 16.2196 16.9429 5961396 0.802559 4.972 102573153.2 22066
2015-06-01 16.0017 16.1503 15.8332 16.1404 3533516 0.208071 1.306 57142592.4 16439
2015-05-29 16.071 16.1899 15.7837 15.9323 4175286 -0.14862 -0.924 67182397.7 15701
2015-05-28 16.1007 16.1007 15.7837 16.0809 1578065 -0.099083 -0.612 25385373.3 9253
2015-05-27 16.0413 16.3187 15.9818 16.18 2158014 0.168438 1.052 35311106.5 11673
2015-05-26 16.0413 16.3484 15.754 16.0116 3890578 -0.188254 -1.162 63170517.2 16908
2015-05-25 16.3385 16.3385 15.9918 16.1998 814966 -0.09908 -0.608 13276679.52 5341
2015-05-22 16.2494 16.5763 16.18 16.2989 6397368 0.188253 1.169 105237015.1 24027
2015-05-21 16.2395 16.4574 16.1007 16.1107 10539190 -0.990813 -5.794 172923595.5 29524
2015-05-20 17.3888 17.7158 16.9925 17.1015 1946979 -0.188257 -1.089 34030707.5 10278
2015-05-19 18.2805 18.2805 17.1708 17.2897 4000111 -1.1791 -6.384 70575738.8 19942
2015-05-15 18.3202 18.5183 18.0527 18.4688 3671051 0.19816 1.085 67880401 14330
2015-05-14 18.1121 18.3697 17.9932 18.2706 3983182 0.346786 1.935 73414023 15486
2015-05-13 18.3994 18.4093 17.6068 17.9238 3326754 -0.317061 -1.738 60207911.5 16954
2015-05-12 17.5176 18.3796 17.5077 18.2409 5444301 0.3666 2.051 99848115.8 21268
2015-05-11 18.0031 18.4292 17.7059 17.8743 2793923 -0.148619 -0.825 50699340.9 13865
2015-05-08 18.2508 18.5084 18.0229 18.0229 5006275 -0.307154 -1.676 92428042 19622
2015-05-07 17.5374 18.3301 17.4383 18.3301 3857936 0.287334 1.593 69865534.8 18777
2015-05-06 18.0328 18.0527 17.0618 18.0427 4032117 -0.138712 -0.763 72047804.4 19568
2015-05-05 18.5382 18.8552 18.122 18.1815 4536032 -0.475591 -2.549 84253175.7 23171
2015-05-04 19.2218 19.2218 18.3796 18.657 4291577 -0.683663 -3.535 81288761.4 21395
2015-05-01 18.558 19.6479 18.3994 19.3407 8611866 1.0106 5.514 166942886 27981
2015-04-30 18.1319 18.4787 17.5374 18.3301 10192184 0.198163 1.093 185212454.7 37759
2015-04-29 19.0435 19.0435 17.8545 18.1319 2994504 -0.148623 -0.813 54732312.9 13508
2015-04-28 18.3004 18.4391 18.1715 18.2805 8658693 -0.247704 -1.337 160003101.8 18354
2015-04-27 17.5771 18.5778 17.5077 18.5282 8673248 1.1493 6.613 159998793.3 24929
2015-04-24 16.8637 17.4483 16.8439 17.3789 4573591 0.980908 5.982 79262242.8 19610
2015-04-23 15.9521 16.4475 15.8877 16.398 3713220 0.495407 3.115 60482067.4 16195
2015-04-22 15.6846 16.0413 15.645 15.9026 4615734 -0.039634 -0.249 73991856.7 14349
2015-04-21 16.4773 16.4773 15.853 15.9422 6230125 -0.525131 -3.189 100683436.8 21261
2015-04-20 15.1892 16.5565 15.1793 16.4673 5317929 1.0602 6.881 86989675.3 17006
2015-04-17 15.7341 15.9026 15.2288 15.4072 3699172 -0.445867 -2.813 57731348 19455
2015-04-16 16.0512 16.3484 15.7441 15.853 5306886 -0.178348 -1.112 85766006.5 16460
2015-04-15 15.8629 16.2494 15.8233 16.0314 4556607 0.317061 2.018 73845944.4 18532
2015-04-14 15.853 15.9918 15.5063 15.7143 5863239 0.178348 1.148 92715102.2 19691
2015-04-13 15.8927 15.9125 15.3279 15.536 4392374 -0.457063 -2.858 68867504.8 18130
2015-04-10 16.2795 16.5857 15.8251 15.993 6900339 -0.434649 -2.646 20409
2015-04-09 16.7537 16.892 16.0227 16.4277 4359187 -0.17781 -1.071 20658
2015-04-08 16.3487 17.0006 16.3487 16.6055 6358766 0.316108 1.941 24266
2015-04-07 15.9535 16.3882 15.9535 16.2894 2518720 0.35562 2.232 13880
2015-04-06 16.1807 16.2005 15.8054 15.9338 1585927 0.009879 0.062 8248
2015-04-02 15.3411 15.9634 15.1633 15.9239 4278978 0.424769 2.741 19488
2015-04-01 15.3213 15.5584 15.1237 15.4991 4121123 0.335863 2.215 19129
2015-03-31 15.0151 15.2225 14.7681 15.1633 4090440 0.098785 0.656 20632
2015-03-30 14.5014 15.4497 14.373 15.0645 4021447 0.444523 3.041 17716
2015-03-27 14.531 15.1929 14.047 14.62 3876514 -0.187689 -1.268 15923
2015-03-26 14.9262 15.6177 14.7187 14.8076 5608695 0.088905 0.604 24176
2015-03-25 15.1139 15.509 14.6792 14.7187 3057920 -0.414889 -2.742 15912
2015-03-24 15.0348 15.4991 14.9262 15.1336 2504411 -0.316107 -2.046 13857
2015-03-23 15.0645 15.5979 14.857 15.4497 3121620 0.622336 4.197 16945
2015-03-20 13.889 15.8054 13.889 14.8274 8178409 1.4027 10.449 22723
2015-03-19 13.3358 13.8791 13.2271 13.4247 3442797 0.019757 0.147 15229
2015-03-18 13.316 13.6025 12.8221 13.4049 5302730 -0.286472 -2.092 18718
2015-03-17 13.3555 13.7309 13.2765 13.6914 3586798 0.088905 0.654 18203
2015-03-16 13.4642 13.8001 13.3456 13.6025 3645179 -0.088905 -0.649 13777
2015-03-13 13.3753 13.8099 13.2963 13.6914 2658214 0.04939 0.362 14184
2015-03-12 14.0371 14.2742 13.5037 13.642 4516207 0.06915 0.509 18747
2015-03-11 13.9779 13.9779 13.3456 13.5728 4963310 -0.48404 -3.443 23204
2015-03-10 14.5903 14.5903 13.9877 14.0569 4403861 -1.057 -6.993 21058
2015-03-09 14.8669 15.3114 14.857 15.1139 4203431 0.246957 1.661 18389
2015-03-06 15.0151 15.0744 14.7681 14.8669 9811990 -0.316109 -2.082 24879
2015-03-05 15.43 15.4794 15.183 15.183 2542736 0.019759 0.13 11892
2015-03-04 15.0941 15.6374 14.9657 15.1633 5797062 -0.118541 -0.776 21556
2015-03-03 15.6473 15.6473 15.0151 15.2818 5142159 -0.286471 -1.84 21338
2015-03-02 16.0819 16.2351 15.3806 15.5683 4376107 -0.088905 -0.568 18819
2015-02-27 15.3707 15.8449 15.3411 15.6572 6352006 0.05927 0.38 23474
2015-02-26 15.351 15.8943 15.2225 15.5979 6322436 0.661849 4.431 25647
2015-02-25 14.9064 15.0151 14.6792 14.9361 4271891 -0.148177 -0.982 20855
2015-02-24 14.3137 15.104 14.0964 15.0842 6723261 1.136 8.144 29167
2015-02-23 13.8198 14.0174 13.6025 13.9482 3530743 0.128418 0.929 15182
2015-02-20 13.8297 13.9285 13.5037 13.8198 3658289 0.059269 0.431 14682
2015-02-19 13.9779 14.2446 13.642 13.7605 3699973 -0.395133 -2.791 14367
2015-02-18 13.6025 14.294 13.5877 14.1557 5970930 0.493917 3.615 15642
2015-02-17 13.4839 14.126 13.4049 13.6618 4642722 0.138296 1.023 21474
2015-02-13 13.3259 13.7704 13.2864 13.5235 4715115 0.395135 3.01 20704
2015-02-12 12.7727 13.153 12.5702 13.1283 5789102 0.819902 6.661 21772
2015-02-11 12.2985 12.506 12.1998 12.3084 3524200 0.019756 0.161 17816
2015-02-10 12.5653 12.5949 12.0713 12.2887 3756489 -0.385255 -3.04 17165
2015-02-09 12.7036 13.237 12.6542 12.6739 2941527 -0.197566 -1.535 11715
2015-02-06 12.664 13.0098 12.4566 12.8715 3437957 0.069148 0.54 18132
2015-02-05 12.7431 13.0493 12.4862 12.8023 4127185 0.256838 2.047 20010
2015-02-04 12.7134 12.9604 12.4615 12.5455 4394008 -0.414892 -3.201 18784
2015-02-03 12.8419 13.3852 12.6838 12.9604 6102918 0.829781 6.84 31975
2015-02-02 11.5577 12.1602 11.4194 12.1306 4040592 0.721119 6.32 19348
2015-01-30 11.6466 11.6466 11.0045 11.4095 7233187 0.345744 3.125 29242
2015-01-29 11.6861 11.7355 10.9551 11.0637 7673545 -0.730997 -6.198 34124
2015-01-28 11.8837 12.3677 11.5675 11.7947 5302717 -0.098786 -0.831 23295
2015-01-27 11.6268 11.9528 10.6983 11.8935 10275616 -0.177809 -1.473 35434
2015-01-26 12.2492 12.7826 11.9133 12.0713 7316012 -0.444528 -3.552 33550
2015-01-23 13.4346 13.4346 12.3282 12.5159 5698595 -1.462 -10.459 23556
2015-01-22 14.1754 14.6496 13.8988 13.9779 6454592 -0.424769 -2.949 30941
2015-01-21 13.4839 14.6397 13.4148 14.4026 4552251 0.839658 6.191 26211
2015-01-20 13.2963 14.0371 13.2963 13.563 4731377 0.325985 2.463 27109
2015-01-19 13.0691 13.6222 13.0691 13.237 2027827 0.11854 0.904 9865
2015-01-16 12.0516 13.158 11.8441 13.1184 6936369 1.3138 11.13 32548
2015-01-15 11.854 12.2887 11.6762 11.8046 8331710 0.246959 2.137 35814
2015-01-14 12.7431 14.2841 9.7697 11.5577 15752882 -1.7485 -13.14 54075
2015-01-13 15.6967 15.6967 12.9703 13.3061 9617955 -2.3214 -14.855 43822
2015-01-12 16.3585 16.4079 15.5584 15.6275 4514673 -1.0767 -6.446 24785
2015-01-09 17.1587 17.1587 16.2696 16.7043 2054361 -0.266715 -1.572 12259
2015-01-08 16.2598 17.0303 16.0029 16.971 3073381 1.0372 6.51 17030
2015-01-07 16.2993 16.4277 15.8251 15.9338 2274088 -0.138298 -0.86 14467
2015-01-06 15.6572 16.24 15.6078 16.0721 2841598 0.414892 2.65 17401
2015-01-05 16.724 16.7932 15.4497 15.6572 3291694 -1.4225 -8.329 18743
2015-01-02 16.3092 17.2476 16.24 17.0797 2211468 0.77051 4.724 12522
2014-12-31 16.2795 16.6302 15.9041 16.3092 2276589 -0.009877 -0.061 12132
2014-12-30 15.8547 16.5462 15.8449 16.319 1681087 0.493917 3.121 9620
2014-12-29 16.0029 16.2598 15.6572 15.8251 2291043 -0.167931 -1.05 14106
2014-12-24 16.0227 16.0622 15.5485 15.993 947001 0.088903 0.559 5000
2014-12-23 15.4201 15.9437 15.4201 15.9041 2593650 0.612458 4.005 14298
2014-12-22 16.0622 16.0622 15.1237 15.2917 3316832 -0.365498 -2.334 19137
2014-12-19 16.6648 16.6648 15.2028 15.6572 8544845 -0.592701 -3.647 22815
2014-12-18 16.6845 17.1883 15.8054 16.2499 5894021 -0.143238 -0.874 24238
2014-12-17 15.8943 16.8821 15.7757 16.3931 5997517 0.577886 3.654 26213
2014-12-16 16.3092 16.4672 15.7066 15.8152 5988245 -0.78039 -4.702 26395
2014-12-15 16.0721 17.2377 16.0523 16.5956 5738829 0.375377 2.314 32846
2014-12-12 16.2301 16.6351 15.9832 16.2202 2630452 -0.503797 -3.012 14086
2014-12-11 17.0401 17.3069 16.2894 16.724 4595756 -0.05927 -0.353 25726
2014-12-10 17.2871 17.4946 16.566 16.7833 3284139 -0.602578 -3.466 20665
2014-12-09 16.1511 17.5736 16.1313 17.3859 2293346 0.642093 3.835 14027
2014-12-08 16.9019 17.0401 16.0523 16.7438 3274747 -0.96808 -5.466 16877
2014-12-05 17.4748 17.8897 17.0303 17.7119 2099689 0.513675 2.987 12991
2014-12-04 18.3638 18.3638 17.0303 17.1982 2306689 -1.1656 -6.347 13685
2014-12-03 17.9588 18.4774 17.9391 18.3638 2220971 0.375378 2.087 13529
2014-12-02 17.8502 18.9664 17.5933 17.9885 3993987 -0.039516 -0.219 18285
2014-12-01 18.4231 18.4231 17.1587 18.028 4766150 -0.345741 -1.882 23075
2014-11-28 18.6602 18.8775 18.0774 18.3737 7089338 -0.849538 -4.419 20288
2014-11-27 19.5591 19.5591 18.8676 19.2233 864015 -0.296353 -1.518 3216
2014-11-26 19.4603 19.811 19.2331 19.5196 2892705 -0.128417 -0.654 16112
2014-11-25 18.7886 19.648 18.7689 19.648 4611669 0.819902 4.355 19771
2014-11-24 18.917 19.0356 18.5812 18.8281 5224142 -0.059269 -0.314 14064
2014-11-21 18.2354 19.2331 18.1564 18.8874 4273535 1.2447 7.055 20808
2014-11-20 17.2871 17.7514 17.2871 17.6427 3915452 0.079028 0.45 20433
2014-11-19 17.0204 17.8502 17.0204 17.5637 3928672 0.582821 3.432 19940
2014-11-18 17.0401 17.2871 16.7932 16.9809 2821276 -0.098783 -0.578 15580
2014-11-17 17.3365 17.3859 16.9019 17.0797 2616378 -0.138298 -0.803 14122
2014-11-14 16.4376 17.4254 16.4376 17.218 1941361 0.464284 2.771 11618
2014-11-13 17.1093 17.218 16.5956 16.7537 3233517 -0.335866 -1.965 12169
2014-11-12 16.4968 17.4254 16.3684 17.0895 3614298 0.503796 3.038 17978
2014-11-11 16.645 16.7537 16.4079 16.5857 2598626 0.118541 0.72 13177
2014-11-10 17.4452 17.5736 16.3783 16.4672 4899130 -0.572944 -3.362 13351
2014-11-07 16.161 17.0895 16.0622 17.0401 5927983 1.1755 7.41 17455
2014-11-06 16.2696 16.2696 15.7658 15.8646 2692477 -0.197567 -1.23 13950
2014-11-05 16.1116 16.3684 15.7757 16.0622 5095922 0.138299 0.868 22510
2014-11-04 16.2499 16.2894 15.8054 15.9239 4549076 -0.296351 -1.827 17334
2014-11-03 16.892 16.9019 15.9832 16.2202 6812011 -0.474161 -2.84 25411
2014-10-31 16.3981 16.8525 15.6078 16.6944 7873762 -0.474159 -2.762 30796
2014-10-30 18.2552 18.2552 16.9216 17.1686 5774356 -0.977958 -5.389 21442
2014-10-29 18.7293 18.7886 17.9687 18.1465 3090880 -0.464281 -2.495 17639
2014-10-28 18.2749 18.8084 18.2749 18.6108 5046051 0.197567 1.073 20719
2014-10-27 19.0652 19.1541 18.4132 18.4132 4522798 -0.375378 -1.998 19371
2014-10-24 19.1047 19.1047 18.4626 18.7886 3363489 -0.256838 -1.349 15201
2014-10-23 19.2134 19.2628 18.6602 19.0455 5985126 0.316108 1.688 12954
2014-10-22 19.3714 19.4603 18.4923 18.7293 4195854 -0.829781 -4.242 22810
2014-10-21 18.6503 19.5986 18.3638 19.5591 5549036 1.0372 5.6 30604
2014-10-20 18.2354 18.6207 17.9885 18.5219 4794311 0.375377 2.069 23260

SEC Filings for First Quantum Minerals Ltd.

Form Type Form Description Pages Issue Date
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 1 2015-01-09
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 1 2014-01-16
F-80/A [Amend] Registration of securities of certain Canadian Issuers in exchange offers or a business combination. 133 2013-04-05
425 Prospectuses and communications, business combinations 2 2013-04-02
F-80/A [Amend] Registration of securities of certain Canadian Issuers in exchange offers or a business combination. 20 2013-03-22
425 Prospectuses and communications, business combinations 3 2013-03-22
425 Prospectuses and communications, business combinations 2 2013-03-12
F-80/A [Amend] Registration of securities of certain Canadian Issuers in exchange offers or a business combination. 115 2013-03-12
425 Prospectuses and communications, business combinations 2 2013-03-11
425 Prospectuses and communications, business combinations 2 2013-03-08
F-80/A [Amend] Registration of securities of certain Canadian Issuers in exchange offers or a business combination. 21 2013-02-27
425 Prospectuses and communications, business combinations 2 2013-02-27
425 Prospectuses and communications, business combinations 2 2013-02-08
F-80/A [Amend] Registration of securities of certain Canadian Issuers in exchange offers or a business combination. 21 2013-02-08
425 Prospectuses and communications, business combinations 92 2013-01-29
425 Prospectuses and communications, business combinations 7 2013-01-24
425 Prospectuses and communications, business combinations 2 2013-01-14
425 Prospectuses and communications, business combinations 2 2013-01-14
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 1 2013-01-10
425 Prospectuses and communications, business combinations 3 2013-01-09
425 Prospectuses and communications, business combinations 3 2013-01-09
F-80 Registration statement for securities of certain Canadian issuers to be issued in exchange offers or a business combination 384 2013-01-09
F-X Appointment of agent for service of process and undertaking 2 2013-01-09
425 Prospectuses and communications, business combinations 24 2012-12-18
425 Prospectuses and communications, business combinations 5 2012-12-17
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 1 2012-01-10
SC 13G Statement of acquisition of beneficial ownership by individuals 1 2011-01-10
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 3 2010-02-10
SC 13G Statement of acquisition of beneficial ownership by individuals 5 2009-02-12
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 4 2008-02-13
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 5 2007-03-20
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 4 2006-09-27
SC14D1F Tender Offer Statement [Rule 14d-1(b)] 21 2006-05-03
F-80 Registration statement for securities of certain Canadian issuers to be issued in exchange offers or a business combination 207 2006-05-03
F-X Appointment of agent for service of process and undertaking 3 2006-05-03
425 Prospectuses and communications, business combinations 2 2006-05-01
425 Prospectuses and communications, business combinations 1 2006-04-19
F-80/A [Amend] Registration of securities of certain Canadian Issuers in exchange offers or a business combination. 84 2006-04-18
SC14D1F/A [Amend] Tender Offer Statement [Rule 14d-1(b)] 81 2006-04-18
425 Prospectuses and communications, business combinations 2 2006-04-11
SC14D1F/A [Amend] Tender Offer Statement [Rule 14d-1(b)] 55 2006-04-03
F-80/A [Amend] Registration of securities of certain Canadian Issuers in exchange offers or a business combination. 58 2006-04-03
425 Prospectuses and communications, business combinations 1 2006-04-03
425 Prospectuses and communications, business combinations 1 2006-03-30
425 Prospectuses and communications, business combinations 4 2006-03-28
SC14D1F/A [Amend] Tender Offer Statement [Rule 14d-1(b)] 92 2006-03-22
F-80/A [Amend] Registration of securities of certain Canadian Issuers in exchange offers or a business combination. 96 2006-03-22
425 Prospectuses and communications, business combinations 2 2006-03-20
425 Prospectuses and communications, business combinations 2 2006-03-10
SC14D1F/A [Amend] Tender Offer Statement [Rule 14d-1(b)] 12 2006-03-10
F-80/A [Amend] Registration of securities of certain Canadian Issuers in exchange offers or a business combination. 16 2006-03-10
425 Prospectuses and communications, business combinations 6 2006-03-01
425 Prospectuses and communications, business combinations 4 2006-02-23
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 4 2006-02-15
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 4 2006-02-15
F-X Appointment of agent for service of process and undertaking 3 2006-02-02
425 Prospectuses and communications, business combinations 2 2006-02-02
F-80 Registration statement for securities of certain Canadian issuers to be issued in exchange offers or a business combination 405 2006-02-02
SC14D1F Tender Offer Statement [Rule 14d-1(b)] 387 2006-02-02
425 Prospectuses and communications, business combinations 3 2006-01-18
425 Prospectuses and communications, business combinations 16 2006-01-18
SC 13G Statement of acquisition of beneficial ownership by individuals 4 2005-07-07
SC 13G Statement of acquisition of beneficial ownership by individuals 4 2005-03-31
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 4 2004-02-12
SC 13G Statement of acquisition of beneficial ownership by individuals 1 2003-10-09
SC 13G Statement of acquisition of beneficial ownership by individuals 1 2003-06-25
SC 13G Statement of acquisition of beneficial ownership by individuals 1 2003-05-14
SC 13G Statement of acquisition of beneficial ownership by individuals 9 2003-02-13
REGDEX Notice of Sale of Securities [Regulation D and Section 4(6) of the Securities Act of 1933] 1 2003-01-03
SC 13G Statement of acquisition of beneficial ownership by individuals 4 2001-02-15