Mediagrif Interactive Technologies Inc. (MDF:CC)

7.32

-0.45 (-5.792%)

As of Mon Jun 17 15:42:31 EDT 2019

Open: 7.32 Prev. Close:: 7.77 Dividend: 0.4
Yield: 5.148 High: 7.75 Low: 7.32
Ex-Div Date: 2019-04-15 Bid: 7.3 Ask: 7.38
Share Vol.: 26,708 Trade Vol.: 84 Shares Out.: 14,887,079
Market Cap: 108,973,418
Open: 7.32
Prev. Close:: 7.77
Dividend: 0.4
Yield: 5.148
High: 7.75
Low: 7.32
Ex-Div Date: 2019-04-15
Bid: 7.3
Ask: 7.38
Share Vol.: 26,708
Trade Vol.: 84
Shares Out.: 14,887,079
Market Cap: 108,973,418

News About MDF:CC

IIROC Trade Resumption – MDF

IIROC Trade Resumption - MDF Canada NewsWire TORONTO, June 12, 2019 TORONTO , June 12, 2019 /CNW/ - Trading resumes in: Company: Mediagrif Interactive Technologies Inc. TSX Symbol: MDF (all issues) Resumption (ET): 08:00 IIROC can make a decision to impose a temp...

Canada Newswire via QuoteMedia - 5 days ago

Mediagrif reports its results for fiscal 2019

Mediagrif reports its results for fiscal 2019 Canada NewsWire LONGUEUIL, QC, June 11, 2019 TSX: MDF www.mediagrif.com Highlights:   Revenues up 2.7% to $83.1 million . Adjusted EBITDA 1 of $20.7 million , including non-recurring expenses of $1...

Canada Newswire via QuoteMedia - 6 days ago

Mediagrif announces the sale of LesPAC Network Inc.

Mediagrif announces the sale of LesPAC Network Inc. Canada NewsWire LONGUEUIL, QC, June 11, 2019 TSX: MDF www.mediagrif.com LONGUEUIL, QC, June 11, 2019 /CNW Telbec/ - Mediagrif Interactive Technologies Inc. (TSX: MDF), a Canadian leader in information techno...

Canada Newswire via QuoteMedia - 6 days ago

IIROC Trading Halt – MDF

IIROC Trading Halt - MDF Canada NewsWire TORONTO, June 11, 2019 TORONTO , June 11, 2019 /CNW/ - The following issues have been halted by IIROC: Company: Mediagrif Interactive Technologies Inc. TSX Symbol: MDF (All Issues) Reason: Pending News Halt Time...

Canada Newswire via QuoteMedia - 6 days ago

Orckestra and Logient announce partnership to provide omnichannel commerce solutions in Québec

Orckestra and Logient announce partnership to provide omnichannel commerce solutions in Québec Canada NewsWire LONGUEUIL, QC, May 6, 2019 This will allow Orckestra to increase its capacity to deliver projects while strengthening its position in the Québec market. ...

Canada Newswire via QuoteMedia - 1 month ago

Similar companies

Symbol Last price Change % change
UR:CC UrtheCast Corp. 0.13 -0.03 -16.667%
GVC:CC Glacier Media Inc. 0.68 0%
TC:CC Tucows Inc. 83.44 0.27 0.325%
PTS:CC Points International Ltd. 15.95 -0.14 -0.87%
MDF:CC Mediagrif Interactive Technologies Inc. 7.32 -0.45 -5.792%

About MDF:CC

Mediagrif Interactive Technologies Inc delivers e-commerce solutions to businesses. The company provides their customers and efficient technological solutions.

Read more

Day Low 7.77

Day high 8.10

52 week low 7.77

52 week low high 12.91

Charting for Mediagrif Interactive Technologies Inc.

News Articles for Mediagrif Interactive Technologies Inc.

IIROC Trade Resumption – MDF

IIROC Trade Resumption - MDF Canada NewsWire TORONTO, June 12, 2019 TORONTO , June 12, 2019 /CNW/ - Trading resumes in: Company: Mediagrif Interactive Technologies Inc. TSX Symbol: MDF (all issues) Resumption (ET): 08:00 IIROC can make a decision to impose a temp...

Canada Newswire via QuoteMedia - 5 days ago

Mediagrif reports its results for fiscal 2019

Mediagrif reports its results for fiscal 2019 Canada NewsWire LONGUEUIL, QC, June 11, 2019 TSX: MDF www.mediagrif.com Highlights:   Revenues up 2.7% to $83.1 million . Adjusted EBITDA 1 of $20.7 million , including non-recurring expenses of $1...

Canada Newswire via QuoteMedia - 6 days ago

Mediagrif announces the sale of LesPAC Network Inc.

Mediagrif announces the sale of LesPAC Network Inc. Canada NewsWire LONGUEUIL, QC, June 11, 2019 TSX: MDF www.mediagrif.com LONGUEUIL, QC, June 11, 2019 /CNW Telbec/ - Mediagrif Interactive Technologies Inc. (TSX: MDF), a Canadian leader in information techno...

Canada Newswire via QuoteMedia - 6 days ago

IIROC Trading Halt – MDF

IIROC Trading Halt - MDF Canada NewsWire TORONTO, June 11, 2019 TORONTO , June 11, 2019 /CNW/ - The following issues have been halted by IIROC: Company: Mediagrif Interactive Technologies Inc. TSX Symbol: MDF (All Issues) Reason: Pending News Halt Time...

Canada Newswire via QuoteMedia - 6 days ago

Orckestra and Logient announce partnership to provide omnichannel commerce solutions in Québec

Orckestra and Logient announce partnership to provide omnichannel commerce solutions in Québec Canada NewsWire LONGUEUIL, QC, May 6, 2019 This will allow Orckestra to increase its capacity to deliver projects while strengthening its position in the Québec market. ...

Canada Newswire via QuoteMedia - 1 month ago

Mediagrif announces departure of President and Chief Executive Officer, and appointment of Acting President and Chief Executive Officer and of Vice-President, Operations and Strategies

Mediagrif announces departure of President and Chief Executive Officer, and appointment of Acting President and Chief Executive Officer and of Vice-President, Operations and Strategies Canada NewsWire LONGUEUIL, QC, March 26, 2019 TSX: MDF www.mediagrif.com LONGUEUIL...

Canada Newswire via QuoteMedia - 3 months ago

Mediagrif reports results for its third quarter of fiscal 2019

Mediagrif reports results for its third quarter of fiscal 2019 Canada NewsWire LONGUEUIL, QC, Feb. 12, 2019 TSX: MDF www.mediagrif.com Third quarter highlights of fiscal year 2019: Revenues reach $20.9 million . Adjusted EBITDA 1 of $5.3 million inc...

Canada Newswire via QuoteMedia - 4 months ago

Mediagrif reports results for its second quarter of fiscal 2019

Mediagrif reports results for its second quarter of fiscal 2019 Canada NewsWire LONGUEUIL, QC, Nov. 13, 2018 TSX: MDF www.mediagrif.com Second quarter highlights of fiscal year 2019: Revenues reach $20.3 million . Adjusted EBITDA 1 of $6.6 million . ...

Canada Newswire via QuoteMedia - 7 months ago

Mediagrif announces transition process

Mediagrif announces transition process Canada NewsWire LONGUEUIL, QC, Sept. 19, 2018 TSX: MDF LONGUEUIL, QC , Sept. 19, 2018 /CNW Telbec/ - Mediagrif Interactive Technologies Inc. ("Mediagrif" or the "Corporation") (TSX: MDF), a Canadian leader in information technolo...

Canada Newswire via QuoteMedia - 9 months ago

Mediagrif publishes results on shareholders votes for the election of its directors

Mediagrif publishes results on shareholders votes for the election of its directors Canada NewsWire LONGUEUIL, QC, Sept. 13, 2018 TSX: MDF www.mediagrif.com LONGUEUIL, QC , Sept. 13, 2018 /CNW Telbec/ - Mediagrif Interactive Technologies Inc. ("Mediagrif") (TSX:&#xA...

Canada Newswire via QuoteMedia - 9 months ago

About Mediagrif Interactive Technologies Inc.

Mediagrif Interactive Technologies Inc delivers e-commerce solutions to businesses. The company provides their customers and efficient technological solutions.


Company overview

Sector: Technology
Industry: Online Media
NAICS: All Other Information Services(519190)

Similar companies

Address
1111 St-Charles Street West East Tower, Suite 255 Longueuil J4K 5G4 QC CAN
Telephone:
+1 450 677-8797
Website:
http://www.mediagrif.com
Facsimile:
+1 450 677-6762
Email:
croy@mediagrif.com

Mediagrif Interactive Technologies Inc. Financials

Mar 18 Mar 17 Mar 16 Mar 15 Mar 14
EBITDA
22,421,000.00 29,144,000.00 28,314,000.00 28,688,000.00 25,159,000.00
Operating Revenue
80,422,000.00 77,145,000.00 72,200,000.00 69,378,000.00 64,434,000.00
Total Expenses
66,013,000.00 56,291,000.00 49,985,000.00 49,387,000.00 48,285,000.00
Interest Expense Non Operating
1,056,000.00 970,000.00 805,000.00 955,000.00 1,019,000.00
General And Administrative Expense
11,009,000.00 10,035,000.00 9,323,000.00 8,475,000.00 8,571,000.00
Net Income From Continuing And Discontinued Operation
7,177,000.00 15,841,000.00 15,832,000.00 15,633,000.00 12,711,000.00
Net Income Continuous Operations
7,177,000.00 15,841,000.00 15,832,000.00 15,633,000.00 12,711,000.00
Operating Income
14,924,000.00 21,447,000.00 23,035,000.00 20,860,000.00 17,091,000.00
Net Income
7,177,000.00 15,841,000.00 15,832,000.00 15,633,000.00 12,711,000.00
Selling And Marketing Expense
17,149,000.00 16,397,000.00 15,389,000.00 14,637,000.00 14,110,000.00
Normalized Income
7,177,000.00 15,841,000.00 15,749,177.82 14,766,588.00 12,049,859.90
Net Non Operating Interest Income Expense
-1,096,000.00 -1,010,000.00 -815,000.00 -1,075,000.00 -1,194,000.00
Earnings From Equity Interest
211,000.00 137,000.00 163,000.00 217,000.00 162,000.00
Gross Profit
65,073,000.00 62,676,000.00 58,652,000.00 56,275,000.00 51,520,000.00
EBIT
14,047,000.00 21,890,000.00 22,788,000.00 22,131,000.00 17,957,000.00
Cost Of Revenue
15,864,000.00 15,062,000.00 14,368,000.00 13,972,000.00 13,856,000.00
Research And Development
21,991,000.00 14,797,000.00 10,905,000.00 12,303,000.00 11,748,000.00
Other Income Expense
-837,000.00 483,000.00 -237,000.00 1,391,000.00 1,041,000.00
Net Interest Income
-1,096,000.00 -1,010,000.00 -815,000.00 -1,075,000.00 -1,194,000.00
Operating Expense
50,149,000.00 41,229,000.00 35,617,000.00 35,415,000.00 34,429,000.00
Net Income Common Stockholders
7,177,000.00 15,841,000.00 15,832,000.00 15,633,000.00 12,711,000.00
Pretax Income
12,991,000.00 20,920,000.00 21,983,000.00 21,176,000.00 16,938,000.00
Total Revenue
80,937,000.00 77,738,000.00 73,020,000.00 70,247,000.00 65,376,000.00
Selling General And Administration
28,158,000.00 26,432,000.00 24,712,000.00 23,112,000.00 22,681,000.00
Interest Expense
1,056,000.00 970,000.00 805,000.00 955,000.00 1,019,000.00
Tax Provision
5,814,000.00 5,079,000.00 6,151,000.00 5,543,000.00 4,227,000.00
Gain On Sale Of Security
437,000.00 115,000.00 1,174,000.00 881,000.00
Interest Income Non Operating
0.00 15,000.00
Interest Income
0.00 15,000.00
Mar 18 Mar 17 Mar 16 Mar 15 Mar 14
Non Current Deferred Taxes Liabilities
16,117,000.00 16,662,000.00 15,604,000.00 15,063,000.00 14,945,000.00
Accumulated Depreciation
-12,345,000.00 -11,579,000.00 -10,683,000.00 -9,737,000.00 -8,911,000.00
Non Current Deferred Assets
4,396,000.00 4,644,000.00 5,091,000.00 5,945,000.00 5,860,000.00
Long Term Debt
28,096,000.00 31,451,000.00 26,311,000.00 26,100,000.00 36,920,000.00
Goodwill
107,047,000.00 107,047,000.00 100,280,000.00 100,280,000.00 100,280,000.00
Payables
14,130,000.00 10,171,000.00 10,642,000.00 9,174,000.00 8,341,000.00
Total Assets
209,656,000.00 209,321,000.00 194,129,000.00 191,155,000.00 196,165,000.00
Machinery Furniture Equipment
12,752,000.00 12,373,000.00 11,533,000.00 10,495,000.00 9,798,000.00
Gross PPE
14,663,000.00 14,096,000.00 13,228,000.00 11,821,000.00 11,267,000.00
Properties
0.00 0.00 0.00 0.00 0.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
160,649,000.00 163,327,000.00 150,116,000.00 148,203,000.00 155,178,000.00
Non Current Deferred Taxes Assets
4,396,000.00 4,644,000.00 5,091,000.00 5,945,000.00 5,860,000.00
Leases
1,911,000.00 1,723,000.00 1,695,000.00 1,326,000.00 1,271,000.00
Total Liabilities
77,103,000.00 77,445,000.00 70,324,000.00 69,052,000.00 77,907,000.00
Goodwill And Other Intangible Assets
174,056,000.00 176,079,000.00 161,135,000.00 162,703,000.00 166,504,000.00
Total Non Current Liabilities
44,822,000.00 48,859,000.00 42,696,000.00 41,824,000.00 52,598,000.00
Investments And Advances
598,000.00 387,000.00 250,000.00 587,000.00 370,000.00
Restricted Cash
1,374,000.00 835,000.00 1,011,000.00 666,000.00 905,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Receivables
11,434,000.00 12,174,000.00 12,051,000.00 9,638,000.00 10,865,000.00
Additional Paid In Capital
78,051,000.00 78,293,000.00 78,840,000.00 81,695,000.00 83,141,000.00
Cash Cash Equivalents And Short Term Investments
13,187,000.00 11,325,000.00 10,901,000.00 7,546,000.00 6,937,000.00
Total Non Current Assets
181,368,000.00 183,627,000.00 169,021,000.00 171,319,000.00 175,090,000.00
Payables And Accrued Expenses
14,130,000.00 10,171,000.00 10,642,000.00 9,174,000.00 8,341,000.00
Cash And Cash Equivalents
13,187,000.00 11,325,000.00 10,901,000.00 7,546,000.00 6,937,000.00
Prepaid Assets
2,293,000.00 1,360,000.00 1,145,000.00 1,986,000.00 2,368,000.00
Accounts Payable
10,440,000.00 8,616,000.00 8,220,000.00 6,861,000.00 6,202,000.00
Stockholders Equity
132,553,000.00 131,876,000.00 123,805,000.00 122,103,000.00 118,258,000.00
Other Current Liabilities
58,000.00 146,000.00 69,000.00 1,431,000.00 669,000.00
Current Assets
28,288,000.00 25,694,000.00 25,108,000.00 19,836,000.00 21,075,000.00
Other Payable
2,385,000.00 1,256,000.00 1,706,000.00 1,229,000.00 1,657,000.00
Total Tax Payable
1,305,000.00 299,000.00 716,000.00 1,084,000.00 482,000.00
Gains Losses Not Affecting Retained Earnings
3,171,000.00 3,107,000.00 3,164,000.00 2,167,000.00 2,724,000.00
Non Current Deferred Liabilities
16,726,000.00 17,408,000.00 16,385,000.00 15,724,000.00 15,678,000.00
Current Liabilities
32,281,000.00 28,586,000.00 27,628,000.00 27,228,000.00 25,309,000.00
Income Tax Payable
1,305,000.00 299,000.00 716,000.00 1,084,000.00 482,000.00
Long Term Debt And Capital Lease Obligation
28,096,000.00 31,451,000.00 26,311,000.00 26,100,000.00 36,920,000.00
Accounts Receivable
8,676,000.00 5,649,000.00 5,927,000.00 5,691,000.00 6,598,000.00
Net PPE
2,318,000.00 2,517,000.00 2,545,000.00 2,084,000.00 2,356,000.00
Current Deferred Liabilities
18,093,000.00 18,269,000.00 16,917,000.00 16,623,000.00 16,299,000.00
Retained Earnings
51,331,000.00 50,476,000.00 41,801,000.00 38,241,000.00 32,393,000.00
Taxes Receivable
2,758,000.00 6,525,000.00 6,124,000.00 3,947,000.00 4,267,000.00
Other Intangible Assets
67,009,000.00 69,032,000.00 60,855,000.00 62,423,000.00 66,224,000.00
Current Deferred Revenue
17,958,000.00 18,134,000.00 16,774,000.00 16,473,000.00 16,175,000.00
Other Properties
198,000.00
Mar 18 Mar 17 Mar 16 Mar 15 Mar 14
Changes In Cash
2,740,000.00 -20,000.00 3,592,000.00 -522,000.00 -7,945,000.00
Purchase Of Business
-1,534,000.00 -17,145,000.00 0.00 0.00 -59,146,000.00
Operating Gains Losses
270,000.00 -349,000.00 -271,000.00 -1,649,000.00 -793,000.00
Depreciation And Amortization
8,374,000.00 7,254,000.00 5,526,000.00 6,557,000.00 7,202,000.00
Investing Cash Flow
-5,200,000.00 -21,133,000.00 -3,739,000.00 -2,484,000.00 -60,518,000.00
Net Issuance Payments Of Debt
-3,395,000.00 5,100,000.00 400,000.00 -10,940,000.00 36,983,000.00
Cash Dividends Paid
-5,953,000.00 -6,000,000.00 -6,068,000.00 -6,302,000.00 -6,334,000.00
Change In Working Capital
-609,000.00 57,000.00 1,605,000.00 2,134,000.00 2,448,000.00
Cash Flow From Continuing Investing Activities
-5,200,000.00 -21,133,000.00 -3,739,000.00 -2,484,000.00 -60,518,000.00
Deferred Tax
5,814,000.00 5,079,000.00 6,151,000.00 5,543,000.00 4,227,000.00
Capital Expenditure
-3,679,000.00 -3,988,000.00 -4,244,000.00 -2,484,000.00 -1,375,000.00
Net Intangibles Purchase And Sale
-2,828,000.00 -3,010,000.00 -3,016,000.00 -1,718,000.00 -314,000.00
Net Business Purchase And Sale
-1,534,000.00 -17,145,000.00 0.00 0.00 -59,146,000.00
Repayment Of Debt
-3,395,000.00 -13,853,000.00 -8,712,000.00 -10,940,000.00 -19,017,000.00
Long Term Debt Payments
-3,395,000.00 -13,853,000.00 -8,712,000.00 -10,940,000.00 -19,017,000.00
Change In Payables And Accrued Expense
1,326,000.00 -203,000.00 1,890,000.00 260,000.00 -312,000.00
Amortization Of Intangibles
8,374,000.00 7,254,000.00
Gain Loss On Sale Of PPE
-1,000.00 176,000.00 81,000.00 0.00 5,000.00
Cash Flow From Continuing Financing Activities
-9,973,000.00 -2,615,000.00 -14,979,000.00 -22,120,000.00 30,337,000.00
Deferred Income Tax
5,814,000.00 5,079,000.00 6,151,000.00 5,543,000.00 4,227,000.00
Change In Prepaid Assets
-892,000.00 -102,000.00 831,000.00 349,000.00 -63,000.00
Operating Cash Flow
17,913,000.00 23,728,000.00 22,310,000.00 24,082,000.00 22,236,000.00
Amortization
8,374,000.00 7,254,000.00
Change In Account Payable
197,000.00 247,000.00 1,413,000.00 688,000.00 -675,000.00
Long Term Debt Issuance
0.00 18,953,000.00 9,112,000.00 0.00 56,000,000.00
Change In Other Working Capital
-438,000.00 491,000.00 301,000.00 298,000.00 2,279,000.00
Sale Of PPE
13,000.00 0.00 5,000.00 0.00 3,000.00
Other Non Cash Items
1,527,000.00 929,000.00 1,249,000.00 1,075,000.00 1,209,000.00
Purchase Of PPE
-851,000.00 -978,000.00 -1,228,000.00 -766,000.00 -1,061,000.00
Purchase Of Intangibles
-2,828,000.00 -3,010,000.00 -3,016,000.00 -1,718,000.00 -314,000.00
Net Income From Continuing Operations
7,177,000.00 15,841,000.00 15,832,000.00 15,633,000.00 12,711,000.00
Financing Cash Flow
-9,973,000.00 -2,615,000.00 -14,979,000.00 -22,120,000.00 30,337,000.00
Cash Flow From Continuing Operating Activities
17,913,000.00 23,728,000.00 22,310,000.00 24,082,000.00 22,236,000.00
Net Foreign Currency Exchange Gain Loss
482,000.00 -388,000.00 -189,000.00 -1,432,000.00 -636,000.00
End Cash Position
14,561,000.00 12,160,000.00 11,912,000.00 8,212,000.00 7,842,000.00
Effect Of Exchange Rate Changes
-339,000.00 268,000.00 108,000.00 892,000.00 636,000.00
Net Common Stock Issuance
-625,000.00 -1,715,000.00 -9,112,000.00 -4,957,000.00 -312,000.00
Beginning Cash Position
12,160,000.00 11,912,000.00 8,212,000.00 7,842,000.00 15,151,000.00
Common Stock Dividend Paid
-5,953,000.00 -6,000,000.00 -6,068,000.00 -6,302,000.00 -6,334,000.00
Depreciation Amortization Depletion
8,374,000.00 7,254,000.00 5,526,000.00 6,557,000.00 7,202,000.00
Change In Receivables
-605,000.00 -129,000.00 -1,417,000.00 1,227,000.00 544,000.00
Net PPEPurchase And Sale
-838,000.00 -978,000.00 -1,223,000.00 -766,000.00 -1,058,000.00
Net Long Term Debt Issuance
-3,395,000.00 5,100,000.00 400,000.00 -10,940,000.00 36,983,000.00
Common Stock Payments
-625,000.00 -1,715,000.00 -9,112,000.00 -4,957,000.00 -312,000.00
Changes In Account Receivables
-2,098,000.00 729,000.00 -236,000.00 907,000.00 1,443,000.00
Issuance Of Debt
0.00 18,953,000.00 9,112,000.00 0.00 56,000,000.00
Change In Payable
1,326,000.00 -203,000.00 1,890,000.00 260,000.00 -312,000.00
Earnings Losses From Equity Investments
-211,000.00 -137,000.00 -163,000.00 -217,000.00 -162,000.00
Net Other Financing Charges
-199,000.00 79,000.00
Common Stock Issuance
0.00
Issuance Of Capital Stock
0.00

Price History for Mediagrif Interactive Technologies Inc.

1-25 of 1248 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-06-14 7.9 8.1 7.77 7.77 20482 -0.33 -4.074 162695.18 102
2019-06-13 8.4 8.4 8 8.1 16393 -0.14 -1.699 133069.96 78
2019-06-12 9.12 9.12 7.8 8.24 71172 -1.14 -12.154 587267.4 325
2019-06-11 9.39 9.39 9.34 9.38 2363 -0.01 -0.106 22149.77 16
2019-06-10 9.26 9.39 9.25 9.39 6794 0.05 0.535 63244.66 35
2019-06-07 9.34 9.37 9.34 9.34 3120 -0.06 -0.638 29192.9 16
2019-06-06 9.4 9.4 9.35 9.4 2250 -0.04 -0.424 21128.7 17
2019-06-05 9.49 9.53 9.42 9.44 1821 -0.1 -1.048 17241.65 11
2019-06-04 9.6 9.6 9.49 9.54 5739 -0.11 -1.14 54735.28 36
2019-06-03 9.65 9.65 9.45 9.65 7944 0.04 0.416 76206.4 45
2019-05-31 9.58 9.61 9.48 9.61 3080 -0.01 -0.104 29448.2 13
2019-05-30 9.58 9.62 9.58 9.62 3205 0.12 1.263 30744.95 19
2019-05-29 9.63 9.64 9.5 9.5 6660 -0.1 -1.042 63924.4 32
2019-05-28 9.51 9.6 9.3 9.6 9100 -0.07 -0.724 86847 34
2019-05-27 9.7 9.7 9.55 9.67 2093 -0.13 -1.327 20169.1 18
2019-05-24 9.8 146 0 0 1442.74 3
2019-05-23 9.95 9.95 9.8 9.8 2533 -0.22 -2.196 25068.54 12
2019-05-22 10.08 10.08 10.02 10.02 1065 -0.14 -1.378 10674.95 12
2019-05-21 10.24 10.3 10.11 10.16 8960 0.04 0.395 91395.2 33
2019-05-17 10.04 10.12 10.04 10.12 1600 0.11 1.099 16183 10
2019-05-16 10.16 10.2 9.91 10.01 4100 -0.22 -2.151 41532 19
2019-05-15 10.19 10.23 10.19 10.23 551 -0.01 -0.098 5628.73 6
2019-05-14 10.2 10.24 10.15 10.24 5014 -0.05 -0.486 51141.26 24
2019-05-13 10.3 10.3 10.26 10.29 600 0.03 0.292 6169 6
2019-05-10 10.28 10.29 10.24 10.26 3200 0.01 0.098 32821 16
2019-05-09 10.21 10.25 9.98 10.25 7985 0 0 81209.75 31
2019-05-08 10.25 10.48 9.91 10.25 76975 0.02 0.196 784163.17 170
2019-05-07 10.4 10.4 10.07 10.23 6575 0.14 1.388 67504.5 42
2019-05-06 9.99 10.09 9.9 10.09 5756 0.06 0.598 57377.57 34
2019-05-03 10.03 10.21 9.97 10.03 13272 -0.01 -0.1 133652.26 85
2019-05-02 10.37 10.37 10.04 10.04 6221 -0.01 -0.1 62724.91 24
2019-05-01 10.45 10.45 9.9 10.05 29519 -0.08 -0.79 295336.99 123
2019-04-30 10.06 10.13 10.06 10.13 6085 0.06 0.596 61387.05 39
2019-04-29 10.16 10.34 10 10.07 17098 -0.14 -1.371 173062.74 64
2019-04-26 10.43 10.5 10.19 10.21 11044 -0.09 -0.874 114221.44 54
2019-04-25 9.68 10.41 9.68 10.3 108865 0.67 6.957 1065805.79 68
2019-04-24 9.51 9.63 9.51 9.63 1241 0.1 1.049 11875.65 13
2019-04-23 9.66 9.66 9.53 9.53 93202 -0.17 -1.753 899083.23 44
2019-04-22 9.8 9.89 9.65 9.7 12120 -0.14 -1.423 118326.99 49
2019-04-18 9.91 9.91 9.8 9.84 81177 -0.11 -1.106 795687.74 23
2019-04-17 9.97 10 9.9 9.95 4047 0.05 0.505 40263 25
2019-04-16 9.88 9.9 9.86 9.9 7395 0.02 0.202 73198.49 26
2019-04-15 9.88 9.92 9.88 9.88 7766 0 0 76810.32 29
2019-04-12 9.95 10 9.77 9.88 5750 -0.1 -1.002 56885.5 26
2019-04-11 10 10 9.93 9.98 1957 -0.02 -0.2 19530.22 19
2019-04-10 9.94 10 9.93 10 7540 0.07 0.705 75216 21
2019-04-09 9.99 10.15 9.93 9.93 7622 0.11 1.12 76440.68 68
2019-04-08 9.95 9.96 9.76 9.82 7905 -0.18 -1.8 78334.4 38
2019-04-05 9.81 10 9.71 10 20278 0.19 1.937 199515.68 32
2019-04-04 9.61 9.92 9.61 9.81 24924 0 0 244317.6 23
2019-04-03 9.81 9.85 9.81 9.81 2100 0 0 20609 14
2019-04-02 9.61 9.84 9.61 9.81 6052 0.11 1.134 58845.72 39
2019-04-01 9.66 9.83 9.6 9.7 5383 0.05 0.518 52299.6 41
2019-03-29 9.84 9.84 9.65 9.65 9207 -4.0E-6 0 90255.91 51
2019-03-28 9.65 9.6698 9.6302 9.65 35694 0 0 348015.34 136
2019-03-27 9.65 9.65 9.6104 9.65 93855 0.03959 0.412 915026.05 41
2019-03-26 9.4521 9.6797 9.4521 9.6104 2931 0.158359 1.675 28247.43 17
2019-03-25 9.6203 9.6995 9.4521 9.4521 13172 -0.247436 -2.551 127243.51 41
2019-03-22 9.7391 9.7391 9.6599 9.6995 5010 -0.03959 -0.407 48899.9 13
2019-03-21 9.6797 9.8183 9.6797 9.7391 2211 0.178154 1.863 21731.7 20
2019-03-20 9.5213 9.6104 9.5015 9.5609 3395 0.069282 0.73 32845.9 20
2019-03-19 9.5213 9.5411 9.4026 9.4916 7832 -0.019795 -0.208 75000.6 35
2019-03-18 9.6599 9.6698 9.4224 9.5114 27409 -0.336513 -3.417 263675.54 105
2019-03-15 9.848 10.0261 9.8381 9.848 22751 -0.089077 -0.896 227710.45 43
2019-03-14 10.2241 10.2241 9.937 9.937 10763 -0.296923 -2.901 109875.68 74
2019-03-13 10.234 10.2735 10.1647 10.234 4957 -0.009897 -0.097 51244.08 27
2019-03-12 10.2933 10.2933 10.2439 10.2439 12544 -0.049488 -0.481 130360.9 16
2019-03-11 10.2636 10.3329 10.1746 10.2933 9994 0.059385 0.58 103762.84 53
2019-03-08 10.1944 10.3131 10.1746 10.234 5686 0.019795 0.194 58867.18 25
2019-03-07 10.2933 10.422 10.2142 10.2142 43389 -0.207846 -1.994 451330.73 39
2019-03-06 10.5111 10.5408 10.422 10.422 10131 -0.128667 -1.22 107518.6 21
2019-03-05 10.5606 10.6002 10.4814 10.5507 2443 0.029692 0.282 25984.61 17
2019-03-04 10.5903 10.6892 10.4319 10.521 4653 -0.059384 -0.561 49892.6 21
2019-03-01 10.4913 10.5804 10.4319 10.5804 6050 0.059384 0.564 64013 23
2019-02-28 10.5507 10.5507 10.4319 10.521 3300 -0.039589 -0.375 34924 15
2019-02-27 10.5012 10.5705 10.4319 10.5606 8059 0.118769 1.137 85873.39 42
2019-02-26 10.4022 10.5705 10.4022 10.4418 10575 0.089077 0.86 112136.53 62
2019-02-25 10.323 10.4319 10.1449 10.3527 61372 0.178154 1.751 631830.82 60
2019-02-22 10.0657 10.1746 9.9568 10.1746 69353 0.009897 0.097 710566.78 60
2019-02-21 10.2439 10.2636 10.1449 10.1647 2947 -0.029692 -0.291 30338.77 23
2019-02-20 10.1449 10.3923 10.1449 10.1944 3162 -0.148462 -1.435 32687.61 27
2019-02-19 10.323 10.5804 10.2933 10.3428 9145 -0.296923 -2.791 96014.55 45
2019-02-15 10.7387 10.7783 10.6397 10.6397 5545 -0.009897 -0.093 60024.6 38
2019-02-14 10.7189 10.7783 10.6496 10.6496 5552 0.009897 0.093 60045.94 44
2019-02-13 10.6496 10.7882 10.6397 10.6397 50421 0.03959 0.373 548006.22 90
2019-02-12 10.4913 10.6101 10.3329 10.6002 6658 0.30682 2.981 70649.57 22
2019-02-11 10.1152 10.4715 10.1152 10.2933 7835 0.217744 2.161 80808.35 35
2019-02-08 10.1053 10.1053 9.9271 10.0756 8811 -0.069282 -0.683 89214.31 44
2019-02-07 10.1053 10.1746 10.1053 10.1449 80183 0.019795 0.196 821924.63 27
2019-02-06 10.1053 10.1449 10.1053 10.1251 3900 -0.019795 -0.195 39872 18
2019-02-05 10.1548 10.1548 10.1449 10.1449 6858 -0.009897 -0.097 70278.48 18
2019-02-04 10.1944 10.1944 10.1449 10.1548 7611 0.009897 0.098 78064.53 44
2019-02-01 10.1944 10.1944 10.1449 10.1449 3714 -0.118769 -1.157 38095.93 18
2019-01-31 10.2636 22 0 0 227.26 1
2019-01-30 10.1845 10.2636 10.1548 10.2636 1218 0.039589 0.387 12540.16 11
2019-01-29 10.3626 10.3626 10.1449 10.2241 4579 -0.217743 -2.085 47348.13 26
2019-01-28 10.323 10.5012 10.323 10.4418 4750 0.158359 1.54 49992.98 24
2019-01-25 10.3032 10.3428 10.2735 10.2834 1163 0.019795 0.193 12101.53 11
2019-01-24 10.234 10.2735 10.1944 10.2636 834 0.069282 0.68 8639.58 5
2019-01-23 10.1152 10.1944 10.0855 10.1944 1302 0.118769 1.179 13360.03 13
2019-01-22 10.1449 10.1449 10.0756 10.0756 2986 -0.029692 -0.294 30519.46 11
2019-01-21 10.4418 10.4418 10.0657 10.1053 2630 -0.296923 -2.854 27193.38 21
2019-01-18 10.5507 10.5903 10.2735 10.4022 9258 -0.237539 -2.233 98526.6 21
2019-01-17 10.8872 10.8872 10.6101 10.6397 13578 -0.247436 -2.273 149169.07 21
2019-01-16 10.7288 10.8872 10.6892 10.8872 5209 0.207846 1.946 57043 32
2019-01-15 10.4814 10.8872 10.4814 10.6793 11702 0.287026 2.762 126617.1 70
2019-01-14 10.1647 10.3923 10.1647 10.3923 14459 0.07918 0.768 151387.02 52
2019-01-11 10.323 10.3923 10.3131 10.3131 4520 0.049487 0.482 47308.66 29
2019-01-10 10.2636 10.2636 10.1548 10.2636 2042 -0.089077 -0.86 21102.34 23
2019-01-09 10.3032 10.3923 10.1746 10.3527 9592 -0.009898 -0.096 99587.75 55
2019-01-08 9.8875 10.4022 9.4817 10.3626 9690 0.861078 9.063 95054.88 47
2019-01-07 9.5015 9.5015 9.4323 9.5015 39591 0 0 380052.3 104
2019-01-04 9.4817 9.5213 9.4224 9.5015 7725 0.098974 1.053 74144 21
2019-01-03 9.4026 9.4125 9.3333 9.4026 16054 0.03959 0.423 152497 37
2019-01-02 9.3729 9.3729 9.363 9.363 539 -0.059385 -0.63 5108.29 6
2018-12-31 9.5015 9.5015 9.3432 9.4224 768 -0.019799 -0.21 7319.04 8
2018-12-28 9.2854 9.452 9.2854 9.4422 800 0.186101 2.011 7657 8
2018-12-27 9.7556 9.8046 8.8447 9.2561 26479 -0.24487 -2.577 254546.79 142
2018-12-24 9.5009 9.5499 9.1777 9.5009 77426 0 0 750069.68 75
2018-12-21 9.4911 9.5401 9.452 9.5009 84670 0.048974 0.518 821140.74 45
2018-12-20 9.452 9.452 9.452 9.452 2589 -0.078358 -0.822 24983.85 7
2018-12-19 9.4128 9.5303 9.403 9.5303 9027 0.058769 0.62 86765.74 38
2018-12-18 9.305 9.4715 9.305 9.4715 14854 0.16651 1.789 142026.6 61
2018-12-17 8.972 9.403 8.972 9.305 8653 0 0 82195.16 36
2018-12-14 9.3148 9.3246 9.2071 9.305 4018 -0.029383 -0.315 38014.97 18
2018-12-13 9.403 9.4422 9.3344 9.3344 24168 -0.058769 -0.626 231984.52 14
2018-12-12 9.3246 9.403 9.3246 9.3932 4879 -0.019589 -0.208 46715.97 19
2018-12-11 9.354 9.4128 9.3442 9.4128 2799 0.058768 0.628 26743.45 13
2018-12-10 9.5499 9.5499 9.3148 9.354 22960 -0.284049 -2.947 223086 24
2018-12-07 9.5597 9.6381 9.5597 9.6381 906 0.078358 0.82 8888.99 10
2018-12-06 9.5793 9.5891 9.5303 9.5597 13791 -0.019589 -0.204 134708.84 36
2018-12-05 9.8633 9.8633 9.5793 9.5793 3446 -0.058769 -0.61 33857.16 19
2018-12-04 9.6772 9.834 9.5597 9.6381 7346 0.039179 0.408 72449.43 33
2018-12-03 9.9809 10.0592 9.5989 9.5989 18500 -0.303637 -3.066 184877.8 44
2018-11-30 9.9711 10.1866 9.8927 9.9025 10749 0.078358 0.798 110457.15 45
2018-11-29 9.9907 9.9907 9.7556 9.8242 7567 -0.284049 -2.81 76308 35
2018-11-28 10.1474 10.2649 10.1082 10.1082 11900 0 0 122938 18
2018-11-27 10.1866 10.2845 10.1082 10.1082 7386 -0.078358 -0.769 76628.04 43
2018-11-26 10.1621 10.1866 10.1621 10.1866 35655 -0.009795 -0.096 369946.6 20
2018-11-23 10.0886 10.1964 10.0886 10.1964 5912 0.019589 0.192 61386.84 20
2018-11-22 10.0886 10.1768 10.0886 10.1768 1689 0.07836 0.776 17461 15
2018-11-21 10.118 10.118 10.0984 10.0984 640 -0.137128 -1.34 6605.8 7
2018-11-20 10.0788 10.2355 10.0494 10.2355 26212 0.117538 1.162 269854.08 17
2018-11-19 9.8046 10.2062 9.736 10.118 10265 0.323227 3.3 103818.64 57
2018-11-16 9.785 9.7948 9.7458 9.7948 8993 0.176306 1.833 89644.12 54
2018-11-15 9.403 9.6185 9.3344 9.6185 4275 -0.029384 -0.305 41305.93 33
2018-11-14 9.8829 10.0298 9.6479 9.6479 9272 -0.146922 -1.5 93098.84 58
2018-11-13 10.069 10.069 9.7948 9.7948 7050 -0.323227 -3.195 71633 44
2018-11-12 10.1964 10.2747 10.0396 10.118 3717 -0.009795 -0.097 38482.18 30
2018-11-09 10.0886 10.1964 10.0886 10.1278 1322 0 0 13690.32 12
2018-11-08 10.3041 10.3825 10.069 10.1278 3900 -0.176306 -1.711 40713 26
2018-11-07 10.5392 10.6273 10.3041 10.3041 3798 -0.195895 -1.866 40533 31
2018-11-06 10.549 10.9212 10.5 10.5 7200 -0.058769 -0.557 79267 41
2018-11-05 10.5979 10.6469 10.5588 10.5588 2223 0 0 24079.21 13
2018-11-02 10.3237 10.9604 10.3237 10.5588 16881 0.41138 4.054 183349.06 64
2018-11-01 10.3237 10.3237 10.1082 10.1474 600 -0.235074 -2.264 6266 6
2018-10-31 10.5098 10.5098 10.1866 10.3825 6110 0.029384 0.284 64560 40
2018-10-30 10.3433 10.4216 10.3335 10.3531 1590 -0.029384 -0.283 16849 12
2018-10-29 10.4412 10.6861 10.3531 10.3825 7605 -0.146922 -1.395 81959.75 63
2018-10-26 10.4412 10.5882 10.4412 10.5294 19545 -0.029384 -0.278 210028.95 65
2018-10-25 10.5686 10.6469 10.5294 10.5588 5065 0.029384 0.279 54753.25 40
2018-10-24 10.6273 10.6273 10.4804 10.5294 68189 -0.058769 -0.555 733116.89 34
2018-10-23 10.7645 10.7645 10.549 10.5882 4926 -0.107742 -1.007 53611.17 31
2018-10-22 10.8134 10.8624 10.6273 10.6959 17763 0.068563 0.645 195489.71 55
2018-10-19 10.6371 10.6665 10.5979 10.6273 2650 0.029385 0.277 28788.5 19
2018-10-18 10.8036 10.9114 10.5294 10.5979 10508 -0.176306 -1.636 115022.17 55
2018-10-17 10.8232 10.931 10.5784 10.7743 11156 0.156716 1.476 122632.27 63
2018-10-16 10.3727 10.7645 10.3727 10.6175 6636 0.215485 2.072 72043.83 48
2018-10-15 10.3629 10.4216 10.3237 10.402 4682 0.068563 0.664 49644.78 41
2018-10-12 10.2845 10.3335 10.2845 10.3335 3730 0.048974 0.476 39175.8 30
2018-10-11 10.5882 10.5882 10.2845 10.2845 6949 0 0 73138.36 67
2018-10-10 10.2943 10.7253 10.2845 10.2845 8681 -0.127332 -1.223 91792.3 61
2018-10-09 11.1269 11.1269 10.2943 10.4118 5211 -0.362406 -3.364 56162.42 32
2018-10-05 10.549 10.7743 10.549 10.7743 3637 0.264458 2.516 39598.95 34
2018-10-04 10.2943 10.6959 10.2943 10.5098 14607 0.137127 1.322 156078.94 58
2018-10-03 10.1866 10.3727 10.0494 10.3727 20335 -0.019589 -0.188 211996 101
2018-10-02 10.5882 10.5882 10.3825 10.3923 4545 -0.166511 -1.577 48628.75 33
2018-10-01 10.5882 10.833 10.549 10.5588 9588 -0.097948 -0.919 104161.45 37
2018-09-28 11.0289 11.0289 10.1866 10.6567 56064 -0.264458 -2.422 622783.66 105
2018-09-27 10.9988 11.0668 10.9212 10.9212 7760 -0.33977 -3.017 87744.77 51
2018-09-26 11.358 11.358 11.2609 11.2609 600 0.009708 0.086 6979 7
2018-09-25 11.4066 11.5036 11.2512 11.2512 11363 -0.116492 -1.025 133502.67 65
2018-09-24 11.591 11.6492 11.3677 11.3677 18680 0.097077 0.861 221801.73 101
2018-09-21 11.2512 11.6492 10.9309 11.2706 57013 0.291232 2.653 658708.17 246
2018-09-20 9.8533 10.9794 9.8533 10.9794 50329 1.0484 10.557 539354.07 216
2018-09-19 9.931 9.9504 9.8436 9.931 10697 0.116492 1.187 109336.34 64
2018-09-18 9.9407 9.9504 9.7077 9.8145 6492 -0.135908 -1.366 65361.34 43
2018-09-17 9.465 9.9504 9.465 9.9504 1160 0.232986 2.398 11613 12
2018-09-14 9.7077 9.9504 9.63 9.7174 23438 0 0 234500.2 56
2018-09-13 9.4165 9.7562 9.4068 9.7174 22222 0.446554 4.817 218397.14 94
2018-09-12 8.8923 9.2709 8.8923 9.2709 10046 0.368893 4.144 94227.7 44
2018-09-11 8.9602 8.999 8.7952 8.902 3971 -0.126201 -1.398 36583.82 33
2018-09-10 9.1252 9.2709 9.0282 9.0282 6422 -0.106785 -1.169 60843.94 32
2018-09-07 8.9699 9.3582 8.9699 9.135 1125 0.184448 2.061 10543.85 9
2018-09-06 9.2709 9.2709 8.7564 8.9505 9176 -0.320355 -3.456 86628.95 30
2018-09-05 9.2417 9.2806 9.2417 9.2709 9963 0 0 95125.35 36
2018-09-04 9.3194 9.5621 9.2709 9.2709 6841 -0.291231 -3.046 65601.19 42
2018-08-31 9.465 9.5621 9.3776 9.5621 6045 0.097077 1.026 59083.75 37
2018-08-30 9.3194 9.6495 9.3194 9.465 4960 0 0 48266.75 33
2018-08-29 9.6495 9.6592 9.465 9.465 2000 0 0 19849 11
2018-08-28 9.6398 9.6398 9.3679 9.465 3854 0.194154 2.094 37616.82 25
2018-08-27 9.135 9.6592 9.1252 9.2709 10020 0.048538 0.526 96865.8 55
2018-08-24 9.2514 9.3097 9.0282 9.2223 10828 -0.048538 -0.524 102956.9 26
2018-08-23 9.4359 9.4359 9.2514 9.2709 2538 -0.174739 -1.85 24414.64 12
2018-08-22 9.63 9.63 9.2223 9.4456 1173 0.42714 4.736 11363.15 10
2018-08-21 8.8534 9.067 8.8437 9.0185 2400 0.077661 0.869 22146.26 24
2018-08-20 8.8049 9.0088 8.7855 8.9408 4796 0.106784 1.209 44016.07 33
2018-08-17 9.135 9.1447 8.7661 8.834 10540 -0.300939 -3.294 98290.11 72
2018-08-16 9.135 9.5912 9.135 9.135 431 -0.07766 -0.843 4114.46 6
2018-08-15 9.232 9.232 9.0864 9.2126 4580 -0.009709 -0.105 43358.2 25
2018-08-14 9.0379 9.4068 9.0379 9.2223 6232 0.087369 0.956 59881.38 36
2018-08-13 9.4165 9.6495 9.135 9.135 8844 -0.262107 -2.789 85967.02 53
2018-08-10 9.7077 9.7077 8.999 9.3971 28597 -0.349478 -3.586 274987.23 103
2018-08-09 9.8242 9.9407 9.7174 9.7465 9130 -0.097078 -0.986 92096.29 53
2018-08-08 10.1931 10.1931 9.8048 9.8436 4873 -0.223276 -2.218 50404.29 19
2018-08-07 10.1931 10.2416 10.0669 10.0669 93568 -0.184447 -1.799 982744 32
2018-08-03 10.2805 10.2805 10.2028 10.2513 1470 0.048538 0.476 15487.1 9
2018-08-02 10.2416 10.2805 10.2028 10.2028 5600 0 0 58968 19
2018-08-01 10.2222 10.2222 10.2028 10.2028 3510 -0.03883 -0.379 36894.2 8
2018-07-31 10.2805 10.2805 10.2416 10.2416 1353 -0.03883 -0.378 14277.09 10
2018-07-30 10.1834 10.3775 9.9213 10.2805 6654 0.07766 0.761 69482.4 30
2018-07-27 10.1931 10.2028 10.1931 10.2028 9192 0 0 96535.53 17
2018-07-26 10.2125 10.2125 10.1931 10.2028 8130 -0.009707 -0.095 85437 15
2018-07-25 10.1931 10.2125 10.1931 10.2125 2645 0.009707 0.095 27797.4 6
2018-07-24 10.1931 10.2125 10.1543 10.2028 10215 0.009708 0.095 106945.65 35
2018-07-23 10.329 10.3678 10.1931 10.1931 10238 -0.223277 -2.144 107779.85 53
2018-07-20 10.4115 10.4358 10.2416 10.4164 8409 0.038831 0.374 89818.03 33
2018-07-19 10.2416 10.3775 10.2319 10.3775 2468 -0.067954 -0.651 26191.72 22
2018-07-18 10.3872 10.4455 10.3872 10.4455 927 0.058247 0.561 9933.9 10
2018-07-17 10.3872 10.4746 10.3872 10.3872 2997 -0.077663 -0.742 32221.56 23
2018-07-16 10.4067 10.4746 10.1931 10.4649 14911 0.116493 1.126 158496.8 70
2018-07-13 10.5426 10.5426 10.329 10.3484 3275 -0.194154 -1.842 35374.67 23
2018-07-12 10.3872 10.5814 10.329 10.5426 5405 0.145615 1.401 58403.76 26
2018-07-11 10.727 10.727 10.3581 10.397 12031 -0.3786 -3.514 129472.52 54
2018-07-10 10.9212 10.9212 10.727 10.7756 6968 -0.165031 -1.508 77596.41 47
2018-07-09 11.193 11.2609 10.9406 10.9406 14650 -0.553339 -4.814 168926.92 46
2018-07-06 11.2124 11.4939 11.1736 11.4939 14080 0.145614 1.283 162938.82 72
2018-07-05 11.5036 11.591 11.2706 11.3483 5181 -0.223276 -1.93 60783.97 33
2018-07-04 11.8046 11.8046 11.523 11.5716 2210 -0.145616 -1.243 26625.2 12
2018-07-03 12.1346 12.1346 11.6687 11.7172 6294 -0.398016 -3.285 76732.22 35
2018-06-29 12.0473 12.1346 11.3095 12.1152 26297 0.203861 1.711 320722.37 145
2018-06-28 12.4217 12.4313 11.5647 11.9114 57144 0.818484 7.378 713222.74 223
2018-06-27 10.5729 11.1699 10.5729 11.0929 22058 0.471833 4.442 249363.85 111
2018-06-26 10.5825 10.6788 10.5536 10.621 4250 0.077035 0.731 46872.7 29
2018-06-25 10.5922 10.6884 10.544 10.544 7249 -0.067406 -0.635 79769.54 37
2018-06-22 10.6596 10.6596 10.5922 10.6114 8126 -0.048146 -0.452 89650.61 42
2018-06-21 10.6788 10.6884 10.6596 10.6596 3709 -0.009629 -0.09 41156.48 28
2018-06-20 10.6692 10.6884 10.6596 10.6692 8262 0.028887 0.271 91615.69 33
2018-06-19 10.5922 10.6884 10.5922 10.6403 4458 -0.009628 -0.09 49318.45 26
2018-06-18 10.7559 10.8329 10.6114 10.6499 12680 0.057776 0.545 141366.92 59
2018-06-15 10.5922 10.727 10.4477 10.5922 23278 -0.009629 -0.091 255880.36 77
2018-06-14 10.5922 10.8329 10.5922 10.6018 266614 -0.009631 -0.091 2993301.83 307
2018-06-13 10.8329 10.8329 10.5344 10.6114 477837 -0.077034 -0.721 5361335.77 440
2018-06-12 10.7944 10.8329 10.5633 10.6884 95302 -0.105921 -0.981 1057582.63 128
2018-06-11 10.9677 10.9677 10.7847 10.7944 9016 -0.019259 -0.178 101465.3 28
2018-06-08 10.8329 10.8329 10.7462 10.8136 3280 -0.009628 -0.089 36765.3 19
2018-06-07 10.7366 10.8233 10.7366 10.8233 2880 0 0 32290 13
2018-06-06 10.6884 10.8233 10.6499 10.8233 17536 0.048146 0.447 194787.68 33
2018-06-05 10.7366 10.8233 10.621 10.7751 53100 -0.057776 -0.533 590755.5 78
2018-06-04 10.8329 10.8329 10.7366 10.8329 11597 0 0 130023.35 20
2018-06-01 10.7366 10.8329 10.7173 10.8329 1740 0 0 19436.2 12
2018-05-31 10.6981 10.8329 10.6981 10.8329 1840 0.00963 0.089 20480.26 8
2018-05-30 10.6499 10.8233 10.6499 10.8233 2115 0.019257 0.178 23488.6 16
2018-05-29 10.7847 10.804 10.6692 10.804 31382 0 0 350028.3 25
2018-05-28 10.804 10.804 10.7847 10.804 3653 -0.028887 -0.267 41125.43 21
2018-05-25 10.881 10.9773 10.8329 10.8329 8305 -0.211843 -1.918 94525.25 26
2018-05-24 10.9677 11.0447 10.8907 11.0447 10735 0.077034 0.702 122259.3 33
2018-05-23 10.7655 10.9677 10.7655 10.9677 14978 0.038517 0.352 169336.38 51
2018-05-22 10.9581 10.9581 10.8425 10.9292 15112 0.096292 0.889 171398.7 62
2018-05-18 10.8233 10.8329 10.6596 10.8329 4643 0.048146 0.446 52102.78 29
2018-05-17 10.6884 10.8233 10.6403 10.7847 3675 0.077034 0.719 40882 20
2018-05-16 10.5922 10.7077 10.4766 10.7077 13763 0.115552 1.091 151490 16
2018-05-15 10.4766 10.5922 10.4766 10.5922 36501 0.154067 1.476 399471.79 70
2018-05-14 10.4959 10.4959 10.3514 10.4381 1355 -0.057775 -0.55 14644.65 15
2018-05-11 10.5825 10.5825 10.3996 10.4959 13785 0.086662 0.833 149813.5 45
2018-05-10 10.4092 10.4092 10.4092 10.4092 1450 -0.134808 -1.279 15674.75 12
2018-05-09 10.4862 10.544 10.4092 10.544 1803 -0.048146 -0.455 19657.67 13
2018-05-08 10.5922 10.5922 10.3514 10.5922 6846 0 0 74103.1 42
2018-05-07 10.5922 10.5922 10.3803 10.5922 12131 0.096292 0.917 133286 40
2018-05-04 10.4959 10.4959 10.3225 10.4959 15615 -0.038517 -0.366 168825 39
2018-05-03 10.5922 10.6018 10.4092 10.5344 5134 -0.250361 -2.321 56258.5 21
2018-05-02 10.8329 10.8329 10.6499 10.7847 1900 -0.038516 -0.356 21306 16
2018-05-01 10.5922 10.9773 10.3996 10.8233 17805 0.24073 2.275 197226.99 73
2018-04-30 10.3129 10.5825 10.3033 10.5825 27798 0.288877 2.806 299046.8 79
2018-04-27 10.3418 10.3418 10.1203 10.2936 1032 -0.048146 -0.466 10937.96 8
2018-04-26 10.1107 10.3418 10.0144 10.3418 114160 0.105921 1.035 1198807.75 45
2018-04-25 10.0625 10.2551 10.024 10.2359 13775 -0.144437 -1.391 144652.75 28
2018-04-24 10.1011 10.3803 9.9663 10.3803 55769 0.317764 3.158 585685.84 62
2018-04-23 9.9855 10.0625 9.9663 10.0625 5030 0.067404 0.674 52392.95 25
2018-04-20 10.1011 10.1107 9.9951 9.9951 3735 -0.11555 -1.143 39067.5 15
2018-04-19 10.1492 10.1492 10.0433 10.1107 11820 -0.038517 -0.38 124087.8 44
2018-04-18 10.1203 10.2118 10.024 10.1492 5046 0.038517 0.381 53002.36 33
2018-04-17 9.9855 10.1203 9.9855 10.1107 60172 -0.057776 -0.568 630520.21 56
2018-04-16 10.0144 10.1685 10.0144 10.1685 8741 0.105922 1.053 91416.67 47
2018-04-13 10.1011 10.1059 10.024 10.0625 54360 -0.048146 -0.476 570440.4 37
2018-04-12 10.0481 10.2936 10.024 10.1107 15160 0.086662 0.865 159068.4 27
2018-04-11 10.1396 10.1396 9.9663 10.024 101133 -0.25036 -2.437 1063385.85 14
2018-04-10 10.5344 10.5344 10.13 10.2744 3329 0.163698 1.619 35647.67 29
2018-04-09 9.9855 10.4959 9.9277 10.1107 26133 0 0 275653.2 83
2018-04-06 10.3322 10.3514 9.9374 10.1107 10400 0 0 108693 15
2018-04-05 10.1107 10.1107 9.9181 10.1107 26729 0 0 280116.5 46
2018-04-04 9.8796 10.1107 9.87 10.1107 21156 0.048146 0.478 221440.42 35
2018-04-03 10.0529 10.0914 9.9663 10.0625 22208 -0.038517 -0.381 231862.92 74
2018-04-02 9.87 10.1011 9.87 10.1011 16535 0.231103 2.341 169906.43 26
2018-03-29 10.013 10.013 9.7746 9.87 7403 0.09536 0.976 76395.1 31
2018-03-28 9.8795 9.9367 9.6316 9.7746 10933 -0.238403 -2.381 112030.75 44
2018-03-27 10.0035 10.013 9.7746 10.013 6575 -0.057218 -0.568 68363.12 50
2018-03-26 10.137 10.137 9.9176 10.0702 9928 0.114436 1.149 104252.69 41
2018-03-23 10.013 10.0416 9.8604 9.9558 2486 -0.190724 -1.88 25972.88 21
2018-03-22 10.013 10.1465 10.0035 10.1465 6794 0.057216 0.567 71954.16 19
2018-03-21 9.8223 10.0893 9.8223 10.0893 5700 0.07629 0.762 59718.5 17
2018-03-20 9.8318 10.013 9.8318 10.013 962 0 0 9996 11
2018-03-19 9.9749 10.013 9.9653 10.013 4258 0.038145 0.382 44560 17
2018-03-16 10.013 10.1084 9.9749 9.9749 13240 -0.133507 -1.321 139229.6 32
2018-03-15 9.8509 10.1084 9.8509 10.1084 1459 0 0 15264.11 14
2018-03-14 10.0607 10.1084 9.8986 10.1084 4409 0.038144 0.379 46519.93 24
2018-03-13 10.2419 10.2419 10.013 10.0702 14380 -0.028608 -0.283 152043.2 17
2018-03-12 9.9939 10.0988 9.889 10.0988 8399 0.123971 1.243 88456.37 18
2018-03-09 9.9653 9.9844 9.9653 9.9749 5200 -0.114435 -1.134 54594.5 12
2018-03-08 9.9272 10.0893 9.9272 10.0893 2264 0.171651 1.731 23733.08 14
2018-03-07 9.8223 9.9749 9.8223 9.9176 6072 -0.066752 -0.669 63084.6 32
2018-03-06 10.0893 10.0988 9.9653 9.9844 6535 -0.267015 -2.605 68753.46 14
2018-03-05 10.1847 10.2514 9.9749 10.2514 6166 0.314695 3.167 65440.82 36
2018-03-02 9.8223 10.2037 9.7746 9.9367 5418 -0.076289 -0.762 56187.2 32
2018-03-01 10.0225 10.0321 9.7746 10.013 106128 -0.085826 -0.85 1113448.34 46
2018-02-28 10.0798 10.0988 10.013 10.0988 5968 -0.038144 -0.376 63611.71 27
2018-02-27 10.1656 10.2896 10.1084 10.137 2787 -0.133507 -1.3 29742.83 19
2018-02-26 10.528 10.6042 10.2705 10.2705 4904 -0.028608 -0.278 53960.08 34
2018-02-23 10.2609 10.4803 10.0607 10.2991 2478 -0.047681 -0.461 26658.43 22
2018-02-22 10.5089 10.6138 10.3468 10.3468 11042 -0.209797 -1.987 121535.15 36
2018-02-21 10.5852 10.5852 10.4898 10.5566 3851 -0.047681 -0.45 42521.39 22
2018-02-20 10.8713 10.8713 10.6042 10.6042 10264 -0.133507 -1.243 115292.77 43
2018-02-16 10.8617 10.8713 10.7282 10.7378 16631 -0.085825 -0.793 189485.72 25
2018-02-15 10.8713 10.8713 10.4898 10.8236 27991 0.15258 1.43 315975.22 126
2018-02-14 10.2896 10.6805 10.0607 10.671 23300 0.267012 2.566 255088.5 60
2018-02-13 11.2527 11.4244 10.3086 10.404 13436 -0.762896 -6.832 151455.08 86
2018-02-12 10.2037 11.8535 10.0225 11.1669 23241 1.2874 13.031 252359.77 122
2018-02-09 10.156 10.156 9.87 9.8795 16784 0.019072 0.193 175825.41 45
2018-02-08 10.156 10.156 9.7269 9.8604 5132 -0.343302 -3.364 53257.05 23
2018-02-07 9.9081 10.2896 9.7746 10.2037 123378 0.572172 5.941 1282704.81 26
2018-02-06 9.3836 9.7651 9.3836 9.6316 22758 0.095363 1 229424.09 51
2018-02-05 9.9081 9.9081 9.2406 9.5362 35032 -0.238408 -2.439 348911.8 119
2018-02-02 9.8795 9.9844 9.7746 9.7746 6851 -0.123968 -1.252 71137.04 39
2018-02-01 10.2991 10.2991 9.8795 9.8986 10519 -0.209797 -2.075 110834.5 56
2018-01-31 10.156 10.3372 10.0607 10.1084 8968 -0.047681 -0.469 95538.02 37
2018-01-30 10.2037 10.2991 10.156 10.156 6598 -0.095363 -0.93 70650.62 29
2018-01-29 10.4898 10.4898 10.2514 10.2514 20275 -0.047679 -0.463 219082.95 54
2018-01-26 10.3468 10.404 10.2991 10.2991 11965 0.019071 0.186 130071.65 34
2018-01-25 10.28 10.3468 10.28 10.28 7570 0.019073 0.186 81775.18 18
2018-01-24 10.2609 10.3468 10.2609 10.2609 6392 0.047681 0.467 69127.34 41
2018-01-23 10.3468 10.3468 10.1847 10.2133 8620 -0.085825 -0.833 92692.1 43
2018-01-22 10.3372 10.3372 10.2514 10.2991 4591 0.009536 0.093 49621.25 27
2018-01-19 10.2609 10.2991 10.2037 10.2896 8602 -0.009536 -0.093 92470.07 43
2018-01-18 10.3468 10.3468 10.2991 10.2991 15758 -0.038146 -0.369 170791.9 47
2018-01-17 10.3372 10.3372 10.2609 10.3372 3386 0.038146 0.37 36562.18 24
2018-01-16 10.3468 10.3468 10.2323 10.2991 12443 -0.02861 -0.277 134332.52 52
2018-01-15 10.3277 10.3468 10.2705 10.3277 11844 0.114435 1.12 128068.29 51
2018-01-12 10.2991 10.2991 10.156 10.2133 7387 -0.095362 -0.925 79234.67 35
2018-01-11 10.2609 10.4803 10.2609 10.3086 13804 0.057216 0.558 150315.46 58
2018-01-10 10.2896 10.2991 10.2037 10.2514 3617 -0.047679 -0.463 38993.04 31
2018-01-09 10.3086 10.3563 10.2991 10.2991 6552 -0.123971 -1.189 70990.35 27
2018-01-08 10.5852 10.5852 10.3182 10.4231 23938 -0.123971 -1.175 262371.16 74
2018-01-05 10.5852 10.6519 10.547 10.547 9110 -0.047681 -0.45 100902.28 37
2018-01-04 10.6424 10.6805 10.5947 10.5947 11210 -0.019071 -0.18 125177.2 53
2018-01-03 10.6805 10.7091 10.5852 10.6138 10453 -0.019073 -0.179 116848.69 42
2018-01-02 10.6042 10.7044 10.5375 10.6329 8068 0.095361 0.905 89851.28 48
2017-12-29 10.7568 10.8427 10.5375 10.5375 18928 -0.028603 -0.271 212731.72 48
2017-12-28 10.5566 10.8402 10.5377 10.5661 18703 -0.047255 -0.445 211509.07 75
2017-12-27 10.0936 10.6134 10.0652 10.6134 24474 0.548151 5.446 264380.2 88
2017-12-22 10.0936 10.2542 9.9896 10.0652 29655 -0.047254 -0.467 318723.5 109
2017-12-21 10.1597 10.3487 10.1125 10.1125 38853 -0.009451 -0.093 418730.26 122
2017-12-20 10.1786 10.207 10.1125 10.1219 28168 -0.056704 -0.557 303499.72 117
2017-12-19 10.1314 10.292 10.103 10.1786 18886 -0.028354 -0.278 203700.2 76
2017-12-18 10.2826 10.2826 10.1125 10.207 53201 0 0 573978.21 142
2017-12-15 10.1597 10.3015 10.1597 10.207 12860 0.047256 0.465 139085 45
2017-12-14 10.1597 10.1692 10.0936 10.1597 7720 -0.037805 -0.371 82957 25
2017-12-13 10.1975 10.292 10.1219 10.1975 24512 -0.160665 -1.551 264518.9 79
2017-12-12 10.1975 10.3582 10.0936 10.3582 26983 0.283527 2.814 290384.14 74
2017-12-11 10.2353 10.2448 10.0747 10.0747 39740 -0.132313 -1.296 426079.15 89
2017-12-08 10.396 10.396 10.1786 10.207 15696 -0.141762 -1.37 170039.8 64
2017-12-07 10.3676 10.396 10.3015 10.3487 7365 0.217369 2.146 80704.7 33
2017-12-06 10.1692 10.3487 10.1125 10.1314 16382 -0.028351 -0.279 177134.9 52
2017-12-05 10.2164 10.3298 9.9707 10.1597 74673 -0.189018 -1.826 803533.3 66
2017-12-04 10.585 10.6134 10.1786 10.3487 51093 -0.170117 -1.617 562372.31 147
2017-12-01 10.6323 10.6701 10.4999 10.5188 7042 -0.113411 -1.067 78972.09 23
2017-11-30 10.4716 10.8591 10.4621 10.6323 10005 0.189018 1.81 111509.75 36
2017-11-29 10.8969 10.8969 10.4149 10.4432 12626 -0.141763 -1.339 141006.6 36
2017-11-28 10.9063 10.9063 10.4054 10.585 15696 -0.236272 -2.183 175826.86 63
2017-11-27 11.0575 11.0575 10.7929 10.8213 13127 -0.245724 -2.22 151215.73 50
2017-11-24 11.0575 11.1237 10.8685 11.067 9091 -0.170115 -1.514 105340.98 27
2017-11-23 11.1993 11.2466 11.1237 11.2371 6953 -0.056706 -0.502 82432.57 33
2017-11-22 11.2938 11.3411 11.1993 11.2938 4597 0 0 55010.98 30
2017-11-21 11.2466 11.3411 11.2466 11.2938 32186 0.085059 0.759 385789.46 119
2017-11-20 11.3411 11.3411 11.0386 11.2088 13350 0.32133 2.951 158183.65 79
2017-11-17 10.4621 11.5206 10.396 10.8874 49741 0.491445 4.727 566901.04 137
2017-11-16 10.4527 10.4527 10.2164 10.396 82835 -0.085058 -0.812 906144.12 167
2017-11-15 10.6984 10.6984 10.1597 10.481 14823 -0.387487 -3.565 164597.49 71
2017-11-14 10.9819 11.2088 10.7457 10.8685 17553 -0.11341 -1.033 205151.19 66
2017-11-13 11.5301 11.5301 10.963 10.9819 18886 -0.52925 -4.598 223363.02 89
2017-11-10 11.5395 11.8136 11.5112 11.5112 11044 -0.085058 -0.733 135419.25 46
2017-11-09 12.0026 12.0026 11.4261 11.5962 13921 -0.453643 -3.765 172086.09 69
2017-11-08 12.1727 12.1727 11.927 12.0499 22414 -0.236271 -1.923 286307.65 80
2017-11-07 12.2862 12.2862 12.1255 12.2862 9395 0 0 121526.73 42
2017-11-06 12.2767 12.2862 12.1917 12.2862 23555 0.141762 1.167 306118.81 52
2017-11-03 12.1444 12.2862 12.0499 12.1444 20356 0.047255 0.391 262299 77
2017-11-02 12.6736 12.6736 12.0593 12.0971 16700 -0.557602 -4.406 219412.8 56
2017-11-01 12.6453 12.7114 12.6453 12.6547 1000 -0.056706 -0.446 13423 7
2017-10-31 12.7114 12.7114 12.6169 12.7114 12169 0.103959 0.825 163494.95 42
2017-10-30 12.6831 12.7114 12.5697 12.6075 7157 -0.103959 -0.818 95729.28 38
2017-10-27 12.5791 12.7114 12.5791 12.7114 7795 0.009452 0.074 104493 28
2017-10-26 12.5697 12.702 12.5697 12.702 7100 0.160664 1.281 94618 17
2017-10-25 12.702 12.7114 12.5224 12.5413 8358 -0.170116 -1.338 111656.06 33
2017-10-24 12.6925 12.7114 12.6736 12.7114 4948 0 0 66506.71 22
2017-10-23 12.7114 12.7114 12.6642 12.7114 10763 0 0 144645.71 44
2017-10-20 12.7114 12.7114 12.6642 12.7114 10766 0 0 144745.86 39
2017-10-19 12.7114 12.7114 12.6925 12.7114 3690 0 0 49616.22 13
2017-10-18 12.7304 12.7587 12.6925 12.7114 5602 0.047254 0.373 75496.82 20
2017-10-17 12.7114 12.7114 12.6642 12.6642 10933 -0.037802 -0.298 146930.18 37
2017-10-16 12.7493 12.7587 12.6736 12.702 9518 -0.056707 -0.444 128145.92 45
2017-10-13 12.7398 12.806 12.7114 12.7587 3913 0.028353 0.223 52884.15 27
2017-10-12 12.7587 12.806 12.7114 12.7304 8932 0 0 120418 34
2017-10-11 12.806 12.806 12.6736 12.7304 12089 -0.028353 -0.222 163391.04 56
2017-10-10 12.6547 12.806 12.6169 12.7587 25032 0.170116 1.351 337183.45 98
2017-10-06 12.6736 12.6736 12.5508 12.5886 8127 -0.132312 -1.04 108572.4 27
2017-10-05 12.7304 12.7587 12.6736 12.7209 3086 0.009451 0.074 41465.88 29
2017-10-04 12.8249 12.8249 12.7114 12.7114 3170 0.075607 0.598 42784.5 16
2017-10-03 12.7493 12.7587 12.6358 12.6358 12799 -0.028353 -0.224 172410.06 32
2017-10-02 12.6736 12.7587 12.6642 12.6642 1719 -0.037802 -0.298 23104.4 12
2017-09-29 12.6547 12.7587 12.6169 12.702 13050 0.160659 1.281 175588.75 56
2017-09-28 12.5789 12.6633 12.5226 12.5413 28041 -0.037522 -0.298 377691.4 74
2017-09-27 12.5226 12.607 12.5226 12.5789 8052 -0.01876 -0.149 107849.23 27
2017-09-26 12.6633 12.6633 12.5882 12.5976 4153 -0.065663 -0.519 55988.39 17
2017-09-25 12.7289 12.7289 12.6633 12.6633 9001 -0.009379 -0.074 121877.07 40
2017-09-22 12.6164 12.7008 12.6164 12.6727 20044 0.009379 0.074 271265.65 26
2017-09-21 12.6727 12.7477 12.5695 12.6633 13064 0 0 176493.66 43
2017-09-20 12.6633 12.9447 12.6164 12.6633 42609 0.018762 0.148 576893.45 42
2017-09-19 12.5695 12.6633 12.4944 12.6445 6069 0.187605 1.506 81809.2 34
2017-09-18 12.6164 12.6164 12.4475 12.4569 7444 -0.159464 -1.264 99580.7 22
2017-09-15 12.6633 12.6633 12.4757 12.6164 9285 -0.046903 -0.37 124829.1 35
2017-09-14 12.6539 12.6633 12.4851 12.6633 15617 0 0 210326.27 35
2017-09-13 12.4757 12.6633 12.4757 12.6633 11469 0.140705 1.124 154295.1 35
2017-09-12 12.3162 12.5695 12.3162 12.5226 11963 -0.084422 -0.67 159172.57 35
2017-09-11 12.3819 12.7571 12.2975 12.607 11514 0.328308 2.674 154018.92 48
2017-09-08 12.6164 12.6164 12.2787 12.2787 5761 -0.253266 -2.021 75779.05 22
2017-09-07 12.4663 12.607 12.3725 12.532 7186 -0.084422 -0.669 95671.08 32
2017-09-06 12.6164 12.6164 12.6164 12.6164 348 0.178225 1.433 4679.84 4
2017-09-05 12.5507 12.5882 12.3913 12.4382 5822 -0.178225 -1.413 77614.42 22
2017-09-01 12.6539 12.9072 12.5882 12.6164 3213 -0.046903 -0.37 43311.83 16
2017-08-31 12.5132 12.7102 12.5132 12.6633 3887 0.093804 0.746 52107.5 13
2017-08-30 12.6633 12.6633 12.4288 12.5695 3295 -0.093804 -0.741 44267.47 19
2017-08-29 12.41 12.6633 12.41 12.6633 1770 0.215747 1.733 23598.1 11
2017-08-28 12.6351 13.1135 12.4288 12.4475 15317 -0.168844 -1.338 206251.57 19
2017-08-25 12.5695 13.1042 12.5695 12.6164 10527 0 0 141713.39 38
2017-08-24 12.41 12.9259 12.41 12.6164 2165 0.215744 1.74 29040.05 17
2017-08-23 12.4288 12.6539 12.3913 12.4006 4587 -0.178224 -1.417 60943 21
2017-08-22 12.6633 12.8509 12.5695 12.5789 5706 0.009381 0.075 77208 32
2017-08-21 12.4757 12.6539 12.41 12.5695 17161 -0.084422 -0.667 228056.21 64
2017-08-18 12.6914 12.9634 12.5695 12.6539 13775 -0.03752 -0.296 186076.67 42
2017-08-17 12.7852 12.7852 12.6914 12.6914 2301 -0.084421 -0.661 31294.6 16
2017-08-16 12.8603 13.1323 12.7665 12.7758 2590 -0.121946 -0.945 35541.5 16
2017-08-15 13.0197 13.0385 12.8134 12.8978 3059 -0.084421 -0.65 42184.42 20
2017-08-14 12.682 13.0197 12.682 12.9822 8485 -0.140703 -1.072 116554.05 40
2017-08-11 12.6633 13.1229 12.6633 13.1229 25832 0.459629 3.63 349670.39 42
2017-08-10 13.1886 13.2073 12.0629 12.6633 49333 -0.834837 -6.185 659645.95 171
2017-08-09 13.9765 13.9765 13.2073 13.4981 17901 -0.47839 -3.423 258421.98 85
2017-08-08 14.2016 14.2016 13.9765 13.9765 6574 -0.056282 -0.401 98715 38
2017-08-04 14.0891 14.1454 14.0328 14.0328 5100 -0.037521 -0.267 76633 19
2017-08-03 14.0891 14.1547 14.0422 14.0703 21028 0.046901 0.334 315957.5 66
2017-08-02 14.0844 14.1454 14.0234 14.0234 9904 -0.00938 -0.067 148846.01 38
2017-08-01 14.0516 14.075 14.0234 14.0328 1814 0 0 27167.6 17
2017-07-31 14.1172 14.1454 14.0328 14.0328 26020 -0.05628 -0.399 390375.18 54
2017-07-28 14.1266 14.1266 14.0891 14.0891 3663 0.018759 0.133 55138.96 16
2017-07-27 14.1266 14.1266 14.0703 14.0703 6123 -0.009379 -0.067 92003.8 18
2017-07-26 14.2392 14.2579 14.0797 14.0797 3629 -0.178225 -1.25 54886.9 18
2017-07-25 14.2392 14.2579 14.1829 14.2579 1634 0.093803 0.662 24789.18 10
2017-07-24 14.0891 14.1641 14.0234 14.1641 3087 0.028141 0.199 46439.37 21
2017-07-21 14.1641 14.1641 14.136 14.136 5317 -0.037521 -0.265 80164.04 26
2017-07-20 14.1641 14.1829 14.1641 14.1735 4987 0 0 75476.28 21
2017-07-19 14.3048 14.3048 14.1735 14.1735 3497 -0.131324 -0.918 53217.75 20
2017-07-18 14.3986 14.4174 14.2579 14.3048 6485 0.00938 0.066 98980.32 40
2017-07-17 14.68 14.68 14.2954 14.2954 8216 -0.103182 -0.717 125831.39 33
2017-07-14 14.7082 14.7082 14.2579 14.3986 3825 0.140703 0.987 58494.04 31
2017-07-13 14.4361 14.4361 14.211 14.2579 9698 -0.05628 -0.393 148135.45 42
2017-07-12 14.8301 14.8301 14.3048 14.3142 4783 -0.225127 -1.548 73982.48 23
2017-07-11 14.6331 14.6331 14.4924 14.5393 5293 0.046903 0.324 82321.45 18
2017-07-10 14.5768 14.68 14.3048 14.4924 6321 0.422108 3 97196.94 31
2017-07-07 14.2861 14.2861 14.0609 14.0703 9362 -0.215746 -1.51 140923.33 29
2017-07-06 14.2767 14.4174 14.2767 14.2861 4991 -0.262645 -1.805 76169 17
2017-07-05 14.8301 14.8301 14.5487 14.5487 15669 -0.347067 -2.33 247372.57 33
2017-07-04 14.6144 14.8958 14.6144 14.8958 6763 0.469011 3.251 106121.31 28
2017-06-30 14.5018 14.6237 14.4268 14.4268 7877 -0.018761 -0.13 121853.38 33
2017-06-29 14.5487 14.7551 14.3611 14.4455 10887 -0.150083 -1.028 168602.92 60
2017-06-28 14.7738 14.7738 14.5956 14.5956 4308 -0.159465 -1.081 67686.45 22
2017-06-27 14.8203 14.9042 14.7551 14.7551 5396 -0.27963 -1.86 85898.6 15
2017-06-26 15.1093 15.1186 14.9974 15.0347 5175 -0.046603 -0.309 83797.54 31
2017-06-23 14.5407 15.0999 14.4475 15.0813 27058 0.764318 5.339 427371.61 73
2017-06-22 14.1119 14.4848 14.1026 14.317 19634 0.335553 2.4 300495.1 82
2017-06-21 14.0374 14.1119 13.9814 13.9814 20127 -0.046604 -0.332 302354.23 39
2017-06-20 14.1306 14.1306 13.9814 14.028 3856 0.018642 0.133 58124.09 22
2017-06-19 13.9814 14.0746 13.9814 14.0094 8160 0.111851 0.805 122571.7 26
2017-06-16 13.9814 14.0374 13.8975 13.8975 5125 -0.083889 -0.6 76926.65 26
2017-06-15 13.9348 13.9814 13.9348 13.9814 26372 -0.065245 -0.464 395455.3 12
2017-06-14 13.9348 14.0467 13.8882 14.0467 10811 0.121171 0.87 161653.13 29
2017-06-13 14.1585 14.1585 13.8509 13.9255 6666 -0.111852 -0.797 100170.32 32
2017-06-12 14.0094 14.056 13.8882 14.0374 26353 0.027964 0.2 394956.62 58
2017-06-09 14.1958 14.1958 13.8882 14.0094 14369 0.121171 0.872 215727.33 55
2017-06-08 13.9814 14.1958 13.8882 13.8882 28197 -0.093209 -0.667 423477.64 173
2017-06-07 14.4475 14.4475 13.8882 13.9814 17950 -0.466047 -3.226 273278.87 55
2017-06-06 14.4288 14.5314 14.1306 14.4475 13382 0.102532 0.715 206860.34 52
2017-06-05 14.3543 14.4661 14.2704 14.3449 13041 0.260987 1.853 201493.66 68
2017-06-02 14.0746 14.2145 13.9814 14.084 17859 0.102528 0.733 270034.14 110
2017-06-01 13.8975 13.9814 13.8882 13.9814 15889 0.111854 0.806 237683.32 28
2017-05-31 13.8416 13.8975 13.8416 13.8696 5351 0.027961 0.202 79675.93 20
2017-05-30 13.9628 13.9814 13.5713 13.8416 19034 -0.102531 -0.735 281661.75 62
2017-05-29 13.9908 14.1119 13.795 13.9441 24898 0.149137 1.081 370580.39 55
2017-05-26 13.795 13.9348 13.795 13.795 4120 0 0 61113.5 19
2017-05-25 13.8882 13.8882 13.767 13.795 10623 -0.009323 -0.068 157508.85 64
2017-05-24 13.8882 13.9814 13.8043 13.8043 90440 -0.4008 -2.822 1347559.2 7
2017-05-23 13.9908 14.2051 13.8882 14.2051 8791 0.214381 1.532 131632.15 37
2017-05-19 13.9814 14.4009 13.9814 13.9908 3752 -0.037283 -0.266 56335.52 14
2017-05-18 13.9908 14.1492 13.9908 14.028 6753 0.046604 0.333 101818.31 26
2017-05-17 14.0467 14.2051 13.9814 13.9814 7301 -0.065245 -0.464 109770.89 20
2017-05-16 14.1026 14.1399 14.0374 14.0467 7612 -0.046606 -0.331 114978.32 32
2017-05-15 13.9628 14.2611 13.9348 14.0933 9840 0.20506 1.477 149273.4 37
2017-05-12 13.9115 13.9628 13.8137 13.8882 282627 0.111851 0.812 4210996.16 48
2017-05-11 13.8509 13.8509 13.7764 13.7764 10665 -0.065245 -0.471 157995.15 35
2017-05-10 13.9441 13.9628 13.767 13.8416 12777 -0.130493 -0.934 190387.8 37
2017-05-09 14.1212 14.1725 13.9721 13.9721 2700 -0.074567 -0.531 40579.5 14
2017-05-08 14.028 14.1585 13.8789 14.0467 18507 -0.139816 -0.986 277284.7 84
2017-05-05 14.2611 14.2611 13.9908 14.1865 30690 -0.027962 -0.197 468596.96 45
2017-05-04 14.3543 14.4475 14.2145 14.2145 6197 -0.139814 -0.974 95211.35 29
2017-05-03 14.4568 14.4754 14.317 14.3543 4422 -0.09321 -0.645 68309.9 23
2017-05-02 14.3356 14.5127 14.3356 14.4475 17645 0.139814 0.977 273370.91 61
2017-05-01 14.4475 14.5873 14.2145 14.3077 16539 -0.093208 -0.647 255831.36 63
2017-04-28 14.084 14.5593 13.9814 14.4009 87045 0.223702 1.578 1315123.83 61
2017-04-27 14.317 14.3543 14.1678 14.1772 53564 -0.158457 -1.105 823423.08 66
2017-04-26 14.6712 14.6712 14.3077 14.3356 5568 -0.055927 -0.389 86445.36 30
2017-04-25 14.3822 14.4382 14.3263 14.3916 14924 0.037286 0.26 230203.2 30
2017-04-24 14.4009 14.4382 14.3543 14.3543 20374 0 0 314523.37 43
2017-04-21 14.3356 14.7737 14.3356 14.3543 8332 0.027961 0.195 129297.05 32
2017-04-20 14.4941 14.4941 14.3263 14.3263 11553 -0.158454 -1.094 178731.21 46
2017-04-19 14.7737 14.7737 14.3077 14.4848 9323 0.12117 0.844 145165.84 58
2017-04-18 14.3077 14.4475 14.3077 14.3636 2061 0.055927 0.391 31766.76 23
2017-04-17 14.3543 14.7178 14.3077 14.3077 4924 -0.139814 -0.968 75824.4 20
2017-04-13 14.7085 14.7085 14.3077 14.4475 14633 -0.260987 -1.774 226923.05 50
2017-04-12 14.8483 14.8483 14.6805 14.7085 16718 -0.102529 -0.692 264736.22 66
2017-04-11 14.783 14.9135 14.7737 14.811 76631 0.01864 0.126 1224278.38 171
2017-04-10 14.8949 14.8949 14.7551 14.7924 6788 0.065248 0.443 108183.54 31
2017-04-07 14.8669 14.8669 14.7271 14.7271 19960 -0.130493 -0.878 316891.25 45
2017-04-06 14.8576 14.8576 14.7737 14.8576 3717 0.130493 0.886 59147.65 18
2017-04-05 14.8203 14.8483 14.7271 14.7271 3834 -0.018641 -0.126 60870.52 26
2017-04-04 14.8669 14.8669 14.7457 14.7457 4364 0.009319 0.063 69343.93 28
2017-04-03 14.8669 14.8669 14.7364 14.7364 37321 -0.055926 -0.378 593415.35 33
2017-03-31 14.8762 14.8856 14.7271 14.7924 9209 -0.121172 -0.812 146719 38
2017-03-30 14.7271 14.9135 14.7271 14.9135 15915 0.223699 1.523 252884.57 44
2017-03-29 14.6898 14.7084 14.6435 14.6898 4988 -0.009261 -0.063 79107.2 27
2017-03-28 14.6991 14.6991 14.449 14.6991 24059 0 0 380982.74 79
2017-03-27 14.801 14.8102 14.6898 14.6991 13444 0.018524 0.126 214039.56 48
2017-03-24 14.6343 14.8102 14.6343 14.6806 14579 0.046312 0.316 231376.69 55
2017-03-23 14.8195 14.8195 14.5509 14.6343 6873 -0.120409 -0.816 109228.08 37
2017-03-22 14.8102 14.8195 14.7269 14.7547 23327 -0.314914 -2.09 372033.65 33
2017-03-21 15.0047 15.0974 14.6343 15.0696 15156 0.064835 0.432 243662.3 51
2017-03-20 15.1715 15.1715 15.0047 15.0047 7810 -0.092623 -0.614 127431.8 39
2017-03-17 15.2548 15.2641 15.0974 15.0974 4870 -0.175979 -1.152 79752.9 31
2017-03-16 15.227 15.2826 15.19 15.2733 6387 0.04631 0.304 105139.45 32
2017-03-15 15.2826 15.3752 15.227 15.227 2620 -0.027786 -0.182 43259 19
2017-03-14 15.4123 15.4123 15.2085 15.2548 76500 -0.04631 -0.303 1262329.99 36
2017-03-13 15.4215 15.4678 15.2826 15.3011 7193 0 0 119431.5 30
2017-03-10 15.3289 15.3752 15.2826 15.3011 6000 -0.16672 -1.078 99377.2 29
2017-03-09 15.4215 15.4678 15.3752 15.4678 4583 0.037047 0.24 76114.6 15
2017-03-08 15.3011 15.4678 15.2826 15.4308 9861 -0.064834 -0.418 163515.17 34
2017-03-07 15.5049 15.5049 15.2919 15.4956 5760 0.231555 1.517 95736.7 14
2017-03-06 15.2826 15.4215 15.1437 15.2641 13261 0.166717 1.104 218802.03 65
2017-03-03 15.0974 15.0974 14.9214 15.0974 6132 0.175984 1.179 99518.45 43
2017-03-02 15.1066 15.2641 14.9214 14.9214 10547 -0.175984 -1.166 171783.65 69
2017-03-01 15.1437 15.2826 15.0511 15.0974 22922 -0.046308 -0.306 377078.22 38
2017-02-28 15.5605 15.7365 15.0047 15.1437 7088 -0.426063 -2.736 117523.1 37
2017-02-27 15.7642 15.8383 15.5697 15.5697 4726 -0.361225 -2.267 80450.18 29
2017-02-24 15.9773 16.0051 15.7642 15.931 4250 -0.138931 -0.865 73179.5 26
2017-02-23 15.9587 16.1069 15.9032 16.0699 4489 0.157457 0.99 77763.68 24
2017-02-22 16.0421 16.0421 15.9032 15.9124 6493 0 0 112075.3 31
2017-02-21 16.0977 16.0977 15.9032 15.9124 4701 0 0 81351.95 29
2017-02-17 16.0977 16.1162 15.8291 15.9124 10915 0.111145 0.703 187544.25 45
2017-02-16 15.8013 16.0699 15.755 15.8013 30006 -0.009263 -0.059 514134.35 55
2017-02-15 15.8106 15.968 15.8013 15.8106 5176 -0.120408 -0.756 88630.18 41
2017-02-14 16.2088 16.2088 15.8106 15.931 3250 -0.074096 -0.463 56527.5 21
2017-02-13 16.6441 16.6441 15.9958 16.0051 24364 -0.398274 -2.428 427681.29 77
2017-02-10 16.6349 16.6349 16.0143 16.4033 2303 0.287127 1.782 40359.55 18
2017-02-09 15.8846 16.4126 15.7457 16.1162 26241 0.222293 1.399 456727.01 153
2017-02-08 16.4867 16.4867 15.5605 15.8939 49926 -0.694663 -4.188 852775.69 116
2017-02-07 16.6905 16.6997 16.5793 16.5886 4805 -0.092622 -0.555 86250.4 23
2017-02-06 16.8664 16.8664 16.5793 16.6812 8040 -0.148196 -0.881 144690.4 30
2017-02-03 17.0332 17.0332 16.8294 16.8294 1675 -0.138933 -0.819 30616.75 15
2017-02-02 17.0424 17.0424 16.8201 16.9683 2650 -0.064835 -0.381 48469.5 16
2017-02-01 16.885 17.1258 16.885 17.0332 9300 0.185244 1.1 170751.99 19
2017-01-31 16.9035 17.0332 16.6719 16.8479 10430 -0.111147 -0.655 189604.5 23
2017-01-30 16.9035 17.0332 16.6719 16.9591 12535 0.055573 0.329 228429.25 28
2017-01-27 17.0424 17.0424 16.6719 16.9035 11210 -0.138932 -0.815 204387 24
2017-01-26 17.0332 17.0424 16.9498 17.0424 2450 0.018523 0.109 45028.5 15
2017-01-25 17.0332 17.0332 16.9961 17.0239 2463 0.027787 0.163 45235.05 12
2017-01-24 16.9961 16.9961 16.9868 16.9961 2300 -0.194505 -1.131 42204 7
2017-01-23 17.135 17.2091 17.0054 17.1906 6960 0.055572 0.324 128745 29
2017-01-20 17.2647 17.274 17.135 17.135 6102 -0.129669 -0.751 113238.3 31
2017-01-19 17.2647 17.274 17.135 17.2647 2382 0.037048 0.215 44247.42 18
2017-01-18 17.135 17.3203 17.135 17.2277 20873 0.138933 0.813 388823.1 25
2017-01-17 17.135 17.3203 17.0887 17.0887 6212 -0.064835 -0.378 115131.6 27
2017-01-16 16.9683 17.311 16.9498 17.1536 21564 -0.027787 -0.162 396919.94 62
2017-01-13 17.3666 17.3666 17.1814 17.1814 4234 -0.185244 -1.067 79027.5 15
2017-01-12 17.3666 17.3666 17.3666 17.3666 800 0.138933 0.806 15000 6
2017-01-11 17.2277 17.2277 17.1443 17.2277 782 -0.027786 -0.161 14502.35 9
2017-01-10 17.1906 17.2555 17.1814 17.2555 2300 0.064835 0.377 42723 10
2017-01-09 17.1999 17.5889 17.1906 17.1906 44010 -0.361226 -2.058 824790.29 22
2017-01-06 17.3666 17.5518 17.2925 17.5518 5175 0.185244 1.067 97026.25 16
2017-01-05 17.274 17.3666 17.1814 17.3666 15450 0.092622 0.536 288182.5 13
2017-01-04 17.3759 17.5518 17.274 17.274 4318 -0.04631 -0.267 80806.32 17
2017-01-03 17.3944 17.5333 17.3203 17.3203 1715 -0.138933 -0.796 32227.5 14
2016-12-30 17.3944 17.7741 17.3944 17.4592 971 0.055572 0.319 18432.64 8
2016-12-29 17.5518 17.7741 17.3388 17.4036 4290 0.120453 0.697 81047.9 28
2016-12-28 17.32 17.4398 17.274 17.2832 4065 -0.009214 -0.053 76287.9 27
2016-12-23 17.5319 17.5319 17.274 17.2924 6611 0.018426 0.107 124290.25 32
2016-12-22 17.2832 17.4122 17.274 17.274 7790 0 0 146161.8 18
2016-12-21 17.2832 17.3937 17.274 17.274 4315 -0.221107 -1.264 80965.4 27
2016-12-20 17.3845 17.6333 17.3108 17.4951 3137 0.175041 1.011 59435.72 23
2016-12-19 17.3661 17.3845 17.32 17.32 2495 0 0 47020 11
2016-12-16 17.32 17.5043 17.274 17.32 5602 0 0 106032.9 25
2016-12-15 17.5043 17.5043 17.32 17.32 53646 -0.055275 -0.318 1015706.29 35
2016-12-14 17.5043 17.5043 17.274 17.3753 112955 -0.128979 -0.737 2130445.49 26
2016-12-13 17.2924 17.5964 17.2924 17.5043 1727 0.211894 1.225 32779.29 14
2016-12-12 17.6886 17.6886 17.274 17.2924 2265 -0.193468 -1.106 43313 13
2016-12-09 17.4951 17.5043 17.274 17.4859 4957 -0.018426 -0.105 93934.15 22
2016-12-08 17.5688 17.5688 17.0621 17.5043 6502 -0.221105 -1.247 122496.44 38
2016-12-07 17.6886 17.8728 17.6793 17.7254 19950 0.03685 0.208 384824.59 67
2016-12-06 17.6517 17.8544 17.6517 17.6886 3365 -0.046064 -0.26 64897 17
2016-12-05 17.8544 17.8544 17.5504 17.7346 4781 0.184255 1.05 91884.04 27
2016-12-02 17.4214 17.7807 17.4214 17.5504 350 0.018426 0.105 6678 4
2016-12-01 17.8636 17.8636 17.4122 17.5319 14044 -0.304022 -1.705 268198.14 38
2016-11-30 17.5043 17.8544 17.4122 17.836 4138 0.147405 0.833 79447.8 30
2016-11-29 17.5964 17.9373 17.5964 17.6886 5240 -0.285597 -1.589 100703 18
2016-11-28 17.6793 17.9742 17.6793 17.9742 808 0.377724 2.147 15550.63 4
2016-11-25 17.9926 17.9926 17.5043 17.5964 4488 -0.267168 -1.496 86537.86 21
2016-11-24 17.578 17.8636 17.5043 17.8636 4784 0.230317 1.306 91432.96 22
2016-11-23 17.7807 17.7807 17.5504 17.6333 6625 -0.304022 -1.695 126981.25 25
2016-11-22 17.5964 18.011 17.5964 17.9373 14396 0.285597 1.618 278056.77 57
2016-11-21 17.6425 17.6793 17.5319 17.6517 4115 0.009213 0.052 78779.82 22
2016-11-18 17.3477 17.6886 17.3477 17.6425 6320 0.184256 1.055 120679.2 35
2016-11-17 17.3937 17.5872 17.3937 17.4582 633 0.073703 0.424 11996.38 6
2016-11-16 17.3753 17.6425 17.3753 17.3845 17736 0 0 336865.6 34
2016-11-15 17.274 17.4582 17.274 17.3845 2912 0.110552 0.64 54840.76 17
2016-11-14 17.274 17.32 17.274 17.274 8060 -0.082915 -0.478 151152.6 9
2016-11-11 17.0621 17.4859 17.0437 17.3569 26208 0.138193 0.803 486999.75 82
2016-11-10 17.0437 17.4675 17.0437 17.2187 7699 0.17504 1.027 144022.92 31
2016-11-09 17.0437 17.274 17.0437 17.0437 11868 0.138194 0.817 222224.64 15
2016-11-08 16.6567 17.2187 16.6567 16.9055 6006 -0.138194 -0.811 109442.5 38
2016-11-07 17.4122 17.4675 17.0437 17.0437 2433 -0.34087 -1.961 45356 17
2016-11-04 17.0437 17.5043 16.9607 17.3845 16380 0.386935 2.276 308859.99 35
2016-11-03 16.9515 16.9976 16.9515 16.9976 11943 0 0 220132.85 48
2016-11-02 16.9976 16.9976 16.9976 16.9976 300 -0.092128 -0.539 5535 3
2016-11-01 17.016 17.0897 16.9055 17.0897 4015 0.092128 0.542 74047.8 30
2016-10-31 17.0437 17.1266 16.8594 16.9976 3100 -0.211895 -1.231 57193 11
2016-10-28 16.9976 17.2095 16.7765 17.2095 3414 0.16583 0.973 63044.75 23
2016-10-27 17.0621 17.1726 17.0437 17.0437 4015 -0.128978 -0.751 74348.65 17
2016-10-26 17.0621 17.1726 17.0437 17.1726 5300 0.009215 0.054 98183.75 21
2016-10-25 17.0989 17.2187 17.0529 17.1634 4875 0.036848 0.215 90578.5 24
2016-10-24 17.1358 17.2187 17.0437 17.1266 6112 0.082915 0.486 113534.64 30
2016-10-21 17.4951 17.4951 16.9884 17.0437 28972 -0.460638 -2.632 539574.24 70
2016-10-20 17.2371 17.5043 17.2279 17.5043 16101 0.064491 0.37 302041.46 41
2016-10-19 17.4306 17.4398 17.2371 17.4398 2317 -0.009214 -0.053 43773.43 14
2016-10-18 17.1358 17.4582 17.1358 17.449 2410 0.147406 0.852 45267.56 15
2016-10-17 17.2924 17.3016 17.2924 17.3016 222 -0.009214 -0.053 4167.76 5
2016-10-13 17.274 17.4582 17.0713 17.3108 2000 0.175045 1.022 37537 12
2016-10-12 16.97 17.1634 16.97 17.1358 1920 0.170436 1.005 35642.8 11
2016-10-11 17.0529 17.0713 16.8594 16.9654 8286 -0.419182 -2.411 152959.59 36
2016-10-07 17.2371 17.3845 17.2371 17.3845 1175 -0.073703 -0.422 22095 7
2016-10-06 17.1819 17.4582 17.0989 17.4582 3251 0.156618 0.905 61256.23 20
2016-10-05 17.32 17.3385 17.2095 17.3016 2616 -0.064492 -0.371 49082.88 14
2016-10-04 17.274 17.403 17.274 17.3661 2635 -0.082914 -0.475 49698.55 12
2016-10-03 17.3016 17.4859 17.3016 17.449 800 0 0 15107 7
2016-09-30 17.274 17.5504 17.0437 17.449 14080 0.175043 1.013 263060.51 52
2016-09-29 17.5043 17.5043 17.2279 17.274 6505 -0.128979 -0.741 122477.5 39
2016-09-28 17.742 17.8337 17.293 17.403 9017 -0.219941 -1.248 172025 24
2016-09-27 17.2105 17.8612 17.2105 17.6229 4837 0.054984 0.313 93772.89 22
2016-09-26 17.6321 17.6412 17.4121 17.5679 4734 -0.201612 -1.135 90511.74 17
2016-09-23 17.2288 17.8703 17.2288 17.7695 14899 0.494872 2.865 284195.95 50
2016-09-22 17.2747 17.2747 16.9631 17.2747 11752 -0.045824 -0.265 219733.95 50
2016-09-21 17.2838 17.3663 17.2838 17.3205 5365 0.009166 0.053 101414.75 15
2016-09-20 17.238 17.4121 17.1922 17.3113 13095 -0.036659 -0.211 247264.2 29
2016-09-19 17.3938 17.403 17.1922 17.348 32078 -0.04582 -0.263 607202.78 39
2016-09-16 17.2472 17.403 17.238 17.3938 885 0.164955 0.957 16702.85 7
2016-09-15 17.3205 17.4121 17.1922 17.2288 8327 -0.23827 -1.364 157138.1 32
2016-09-14 17.4121 17.5038 17.2197 17.4671 2393 -0.027493 -0.157 45424 11
2016-09-13 17.4121 17.4946 17.3205 17.4946 4141 0 0 78407.35 18
2016-09-12 17.2563 17.4946 17.2563 17.4946 8227 0.091642 0.527 155952 31
2016-09-09 17.4121 17.4946 17.3388 17.403 3522 -0.009163 -0.053 66972.34 26
2016-09-08 17.403 17.5954 17.348 17.4121 12864 0.210779 1.225 244516.54 40
2016-09-07 16.9539 17.4121 16.9539 17.2013 12418 0.174121 1.023 231274 32
2016-09-06 16.8073 17.0272 16.7156 17.0272 7408 0.522365 3.165 135589.26 31
2016-09-02 16.6698 16.6698 16.5049 16.5049 1935 -0.073314 -0.442 34958.85 14
2016-09-01 16.5873 16.5873 16.5049 16.5782 1753 -0.009165 -0.055 31645.53 15
2016-08-31 16.5049 16.5873 16.5049 16.5873 524 -0.06415 -0.385 9470.99 7
2016-08-30 16.4957 16.6515 16.4957 16.6515 390 0.155791 0.944 7064 5
2016-08-29 16.6332 16.6698 16.2849 16.4957 4814 -0.137464 -0.826 86717.3 20
2016-08-26 16.4957 16.6332 16.4957 16.6332 6584 0.137464 0.833 118996.7 29
2016-08-25 16.624 16.6332 16.4957 16.4957 4772 -0.009162 -0.056 86319.18 12
2016-08-24 16.624 16.6332 16.4957 16.5049 1960 -0.174124 -1.044 35475 14
2016-08-23 16.5415 16.679 16.4957 16.679 12045 0.045822 0.275 217100.87 23
2016-08-22 16.6332 16.6332 16.6332 16.6332 414 0.137464 0.833 7506.14 4
2016-08-19 16.514 16.514 16.4957 16.4957 432 -0.105387 -0.635 7778 4
2016-08-18 16.6057 16.6057 16.5965 16.6011 1400 0.013746 0.083 25365 6
2016-08-17 16.679 16.679 16.514 16.5873 5569 -0.082479 -0.495 100758.41 32
2016-08-16 16.679 16.679 16.6607 16.6698 766 -0.018329 -0.11 13933.32 6
2016-08-15 16.6881 16.6881 16.6607 16.6881 3313 0.119135 0.719 60278.93 20
2016-08-12 16.5965 16.5965 16.514 16.569 400 -0.06415 -0.386 7222 5
2016-08-11 16.679 16.679 16.4865 16.6332 16696 -0.027492 -0.165 301571.78 21
2016-08-10 16.6607 16.6607 16.6607 16.6607 307 0 0 5581.26 3
2016-08-09 16.5324 16.6607 16.4957 16.6607 3120 0.027492 0.165 56561.1 19
2016-08-08 16.4957 16.679 16.4957 16.6332 858 0.137464 0.833 15507 5
2016-08-05 16.4957 16.8164 16.4041 16.4957 11696 0.32075 1.983 211101.23 28
2016-08-04 16.3124 16.3491 16.0925 16.1749 5987 -0.146627 -0.898 106482.67 31
2016-08-03 16.2391 16.3307 16.2391 16.3216 1075 0.100806 0.621 19093.75 8
2016-08-02 16.3124 16.3124 16.1749 16.2208 3862 -0.091641 -0.562 68335.85 19
2016-07-29 16.3032 16.3124 16.1291 16.3124 2818 0.366569 2.299 49760.7 14
2016-07-28 16.1108 16.1108 15.9 15.9458 5133 -0.091643 -0.571 89373.9 16
2016-07-27 16.1108 16.1291 15.955 16.0375 1352 -0.082479 -0.512 23751.5 9
2016-07-26 16.0375 16.12 16.0375 16.12 270 0.164959 1.034 4734 3
2016-07-25 16.0833 16.4041 15.955 15.955 9420 0.054985 0.346 165768.75 33
2016-07-22 15.8542 16.0283 15.8542 15.9 3395 0.091644 0.58 58993.65 14
2016-07-21 15.7259 15.9367 15.6709 15.8084 27038 -0.137466 -0.862 464956.63 50
2016-07-20 15.7626 15.9458 15.7626 15.9458 49355 0.137466 0.87 851373.9 45
2016-07-19 15.8725 15.8725 15.5884 15.8084 7753 -0.091644 -0.576 133259.55 31
2016-07-18 16.0283 16.0283 15.9 15.9 4075 -0.027493 -0.173 71038.45 28
2016-07-15 15.8542 16.0283 15.6709 15.9275 3897 0.119137 0.754 67413.38 24
2016-07-14 15.7626 15.8084 15.6068 15.8084 19586 0.09164 0.583 336675.61 45
2016-07-13 15.7534 15.7534 15.5884 15.7167 1863 -0.045819 -0.291 31880.93 14
2016-07-12 15.7717 15.7717 15.5334 15.7626 5083 0.174121 1.117 87119.05 28
2016-07-11 15.5793 15.6709 15.5793 15.5884 8127 0.439884 2.904 138304.1 43
2016-07-08 15.5701 15.5793 15.1485 15.1485 8067 -0.375735 -2.42 135813.1 31
2016-07-07 15.1485 15.5243 15.1485 15.5243 2260 0.311587 2.048 37902.3 11
2016-07-06 15.5884 15.6617 15.2127 15.2127 13452 -0.504038 -3.207 226780.5 41
2016-07-05 15.5793 15.7167 15.3043 15.7167 27807 -0.09164 -0.58 472619.67 61
2016-07-04 15.8084 16.0375 15.8084 15.8084 4735 -0.155794 -0.976 81987.5 16
2016-06-30 15.4418 16.1749 15.4418 15.9642 6841 0.476541 3.077 119027.41 26
2016-06-29 15.4418 15.5793 15.3502 15.4876 5446 0.229106 1.501 91968.1 12
2016-06-28 15.1219 15.632 15.1219 15.2585 31302 -0.054657 -0.357 527869.99 42
2016-06-27 15.2585 15.3132 15.2494 15.3132 2750 -0.054657 -0.356 46067.5 10
2016-06-24 15.9417 15.9417 15.1037 15.3678 3987 0.255065 1.688 67990.2 31
2016-06-23 15.3496 15.3861 15.1128 15.1128 941 -0.273284 -1.776 15823.89 11
2016-06-22 15.2767 15.3952 15.1219 15.3861 1380 -0.00911 -0.059 23083.4 9
2016-06-21 15.714 15.714 15.3952 15.3952 2515 -0.318837 -2.029 42686.35 17
2016-06-20 15.714 15.8506 15.714 15.714 8956 0.01822 0.116 154582.87 19
2016-06-17 15.4407 15.8689 15.4407 15.6958 9875 0.391714 2.56 169976.91 47
2016-06-16 15.1765 15.4316 15.1765 15.3041 3035 -0.091097 -0.592 50992.8 11
2016-06-15 15.4225 15.4225 15.0399 15.3952 5837 0.163973 1.077 97590.62 33
2016-06-14 15.4043 15.4772 14.9852 15.2312 19200 -0.163973 -1.065 318225.9 42
2016-06-13 15.2312 15.5682 14.9943 15.3952 9865 0.282394 1.869 166701.99 73
2016-06-10 15.1492 15.1492 14.9124 15.1128 4571 -0.227736 -1.485 75329.6 24
2016-06-09 14.3749 15.3952 14.302 15.3405 30079 0.965612 6.717 484723.91 120
2016-06-08 14.3931 14.4387 14.3293 14.3749 13867 0.018219 0.127 218852.2 67
2016-06-07 14.3476 14.5115 14.2565 14.3567 47234 0.00911 0.063 745197.9 104
2016-06-06 14.3476 14.4296 14.2565 14.3476 52582 0.118423 0.832 827938.6 99
2016-06-03 14.2975 14.3476 14.1198 14.2291 17816 0.01822 0.128 278867.45 53
2016-06-02 14.3931 14.4296 14.2109 14.2109 95958 -0.327942 -2.256 1514388.68 79
2016-06-01 14.5298 14.5753 14.5115 14.5389 5688 -0.154865 -1.054 90771.17 32
2016-05-31 14.7484 14.7484 14.22 14.6937 16762 0.063766 0.436 268298.3 49
2016-05-30 14.885 14.9124 14.5753 14.63 24381 -0.127532 -0.864 390615 34
2016-05-27 14.7484 14.7939 14.7211 14.7575 5960 -0.136645 -0.917 96554 17
2016-05-26 15.1674 15.1674 14.7211 14.8941 8362 -0.327943 -2.154 136364.7 36
2016-05-25 15.0217 15.3132 15.0217 15.2221 15375 0.1913 1.273 255951.74 31
2016-05-24 15.3861 15.3861 15.0217 15.0308 20402 -0.318835 -2.077 338311.15 20
2016-05-20 15.213 15.3496 15.213 15.3496 2693 0.182191 1.201 45002.55 7
2016-05-19 15.0399 15.1674 15.0308 15.1674 1245 -0.018218 -0.12 20632.05 11
2016-05-18 15.4863 15.4863 15.1674 15.1856 17085 -0.300614 -1.941 286574 19
2016-05-17 14.4387 15.4863 14.3931 15.4863 23360 1.0476 7.256 381595.49 38
2016-05-16 14.6937 14.6937 14.4387 14.4387 485 -0.022773 -0.157 7736.25 4
2016-05-13 14.4478 14.4614 14.4387 14.4614 12600 0.022773 0.158 199722.5 8
2016-05-12 14.4842 14.4842 14.4387 14.4387 820 -0.045546 -0.314 13028 7
2016-05-11 14.4387 14.4842 14.4387 14.4842 1100 0.045546 0.315 17455 5
2016-05-10 14.4387 14.4387 14.4387 14.4387 1300 -0.045546 -0.314 20605 3
2016-05-09 14.4022 14.4842 14.2018 14.4842 5657 0.091094 0.633 89546.93 16
2016-05-06 14.4842 14.4842 14.3567 14.3931 7139 -0.182191 -1.25 113067.1 43
2016-05-05 14.7393 14.7393 14.5753 14.5753 1150 0 0 18454 6
2016-05-04 14.7575 14.7575 14.5753 14.5753 1765 0 0 28285 14
2016-05-03 14.5753 14.5753 14.5753 14.5753 500 -0.091097 -0.621 8000 2
2016-05-02 14.6664 14.6664 14.6664 14.6664 1070 0.009112 0.062 17213 7
2016-04-29 14.6664 14.7119 14.6573 14.6573 400 0.218628 1.514 6449 3
2016-04-28 14.6937 14.6937 14.3931 14.4387 7400 -0.045546 -0.314 117944.5 21
2016-04-27 14.4204 14.4842 14.4204 14.4842 689 -0.182194 -1.242 10940.26 7
2016-04-26 14.5298 14.6664 14.4387 14.6664 4312 0.045549 0.312 68679.5 23
2016-04-25 14.7119 14.7119 14.5024 14.6209 1250 -0.091096 -0.619 20005.5 9
2016-04-22 14.4478 14.7119 14.4478 14.7119 4791 0.273287 1.893 76714.4 24
2016-04-21 14.4387 14.4387 14.4387 14.4387 376 0.072877 0.507 5959.6 5
2016-04-20 14.6209 14.6209 14.3567 14.3658 2610 -0.163974 -1.129 41430.3 18
2016-04-19 14.4022 14.5298 14.4022 14.5298 3219 0.127536 0.886 51230.9 15
2016-04-18 14.5662 14.5753 14.3931 14.4022 2180 -0.091096 -0.629 34528 10
2016-04-15 14.6573 14.6573 14.4933 14.4933 2506 0.009111 0.063 40046.54 20
2016-04-14 14.5753 14.5753 14.4842 14.4842 1000 -0.091097 -0.625 15981 6
2016-04-13 14.5206 14.7119 14.4387 14.5753 4617 0 0 73878.9 27
2016-04-12 14.7302 14.7302 14.4387 14.5753 2476 -0.036438 -0.249 39590.02 18
2016-04-11 14.7484 14.7484 14.4478 14.6117 4200 0.036438 0.25 67310.6 22
2016-04-08 14.7119 14.7119 14.4569 14.5753 7490 0 0 120147.02 37
2016-04-07 14.4478 14.6846 14.4387 14.5753 6568 0.273286 1.911 105063.2 29
2016-04-06 14.3476 14.5206 14.302 14.302 4668 0 0 73853.06 25
2016-04-05 14.548 14.548 14.302 14.302 4138 -0.236846 -1.629 65609.35 23
2016-04-04 14.7939 14.7939 14.1289 14.5389 21835 -0.109317 -0.746 348772.85 78
2016-04-01 14.4842 14.6482 14.4842 14.6482 5805 0.163974 1.132 92544.46 10
2016-03-31 14.6209 14.6209 14.466 14.4842 6726 -0.264178 -1.791 107598.04 18
2016-03-30 14.4478 14.7575 14.4296 14.7484 7148 0.446365 3.121 114415.74 28
2016-03-29 14.293 14.302 14.293 14.302 750 -0.063362 -0.441 11827 6
2016-03-28 14.0305 14.3744 13.9399 14.3654 3047 0.33492 2.387 47871.38 14
2016-03-24 13.5869 14.0305 13.5869 14.0305 1675 0.271558 1.974 25726.25 10
2016-03-23 13.7499 13.7589 13.5779 13.7589 4214 0.04526 0.33 63454.54 17
2016-03-22 13.9399 13.949 13.6684 13.7136 6608 -0.262506 -1.878 101025.6 23
2016-03-21 13.777 14.0305 13.777 13.9762 6806 0.171987 1.246 104142.02 31
2016-03-18 13.8132 13.8132 12.908 13.8042 29875 0.316817 2.349 437281.72 75
2016-03-17 13.7589 13.8042 13.4873 13.4873 6701 -0.099571 -0.733 101133.96 30
2016-03-16 13.8042 13.8042 13.4873 13.5869 11418 -0.61553 -4.334 172093.16 63
2016-03-15 14.3473 14.3473 13.8042 14.2024 3993 0.126726 0.9 61832.45 30
2016-03-14 14.302 14.302 14.0757 14.0757 3145 -0.181039 -1.27 49417.75 12
2016-03-11 14.3382 14.3382 14.2477 14.2568 9926 0.31682 2.273 156547.78 25
2016-03-10 14.3925 14.3925 13.777 13.9399 9589 -0.452599 -3.145 148625.19 33
2016-03-09 14.4831 14.4831 14.0395 14.3925 8510 -0.072413 -0.501 135292 16
2016-03-08 14.5102 14.5193 14.3925 14.465 7813 -0.054311 -0.374 124891.25 18
2016-03-07 14.0576 14.5283 13.9943 14.5193 7811 0.488801 3.484 123207.33 45
2016-03-04 14.0305 14.0305 14.0305 14.0305 317 0.343973 2.513 4901.29 3
2016-03-03 13.7136 13.7589 13.6865 13.6865 2630 -0.027155 -0.198 39851.8 19
2016-03-02 13.6141 14.0305 13.596 13.7136 2220 -0.144831 -1.045 33779.5 16
2016-03-01 13.8947 13.8947 13.7136 13.8585 2063 -0.171987 -1.226 31475.39 15
2016-02-29 13.7136 14.0305 13.7136 14.0305 3898 0 0 60097.08 14
2016-02-26 13.8494 14.0305 13.8404 14.0305 3039 0.271558 1.974 46888 15
2016-02-25 13.6684 13.7589 13.4421 13.7589 28939 -0.045259 -0.328 436953.4 16
2016-02-24 14.0214 14.0214 13.5779 13.8042 4065 -0.362079 -2.556 61952 22
2016-02-23 13.949 14.302 13.6141 14.1662 2710 -0.10862 -0.761 41683.71 23
2016-02-22 14.7003 14.7003 14.2568 14.2749 9724 0.371127 2.669 153782.66 15
2016-02-19 13.9309 14.2749 13.8947 13.9037 2432 0.072415 0.524 37712.4 19
2016-02-18 14.0305 14.2839 13.8313 13.8313 17175 0.153884 1.125 263549.66 42
2016-02-17 13.8404 13.8494 13.6774 13.6774 3383 0.009051 0.066 51642.78 15
2016-02-16 13.4873 13.8494 13.4873 13.6684 4654 0.072416 0.533 70345.96 28
2016-02-12 13.8313 13.8313 13.3697 13.596 2787 -0.099573 -0.727 41715.75 13
2016-02-11 13.605 13.6955 13.5869 13.6955 1507 -0.253453 -1.817 22680.91 20
2016-02-10 14.0305 14.0305 13.6684 13.949 6375 0.461649 3.423 98413.5 21
2016-02-09 13.8494 14.0305 13.4873 13.4873 18102 -0.04526 -0.334 277644.3 24
2016-02-08 13.5779 13.9399 13.4873 13.5326 11228 0 0 168589.9 32
2016-02-05 13.8042 13.8042 13.4421 13.5326 8240 -0.416389 -2.985 123399.8 11
2016-02-04 13.949 13.958 13.949 13.949 1115 0.353026 2.597 17252.35 9
2016-02-02 14.4559 14.4559 13.596 13.596 1580 -0.253454 -1.83 24265.2 12
2016-02-01 13.8494 13.8494 13.8494 13.8494 24030 0.018103 0.131 367659 4
2016-01-29 13.5417 13.8313 13.5417 13.8313 4873 0.009054 0.066 74059.61 29
2016-01-28 13.8313 13.8313 13.8223 13.8223 1900 0.018103 0.131 29028 8
2016-01-27 13.8404 13.8494 13.8042 13.8042 1266 0.307763 2.28 19349.02 7
2016-01-26 13.7136 13.7136 13.4964 13.4964 3135 -0.108621 -0.798 47173.05 21
2016-01-25 14.1391 14.1391 13.4059 13.605 846 -0.244402 -1.765 12946.08 12
2016-01-22 14.4559 14.4559 13.8494 13.8494 6781 0 0 106237.94 27
2016-01-21 14.1843 14.3111 13.8494 13.8494 6300 -0.253454 -1.797 98567.2 22
2016-01-20 14.2568 14.2568 12.9533 14.1029 21981 -0.362075 -2.503 340689.71 63
2016-01-19 14.3925 14.5193 14.2839 14.465 11218 0.253452 1.783 178254.7 74
2016-01-18 14.4106 14.4106 13.9399 14.2115 3859 -0.19914 -1.382 61172 24
2016-01-15 13.5779 14.474 13.5779 14.4106 5156 -0.072417 -0.5 81858.08 19
2016-01-14 14.9085 14.9085 14.4831 14.4831 2523 -0.135781 -0.929 41154.33 19
2016-01-13 14.6188 14.7999 14.6188 14.6188 48070 -0.027154 -0.185 776390.08 13
2016-01-12 14.9357 14.9357 14.4378 14.646 2667 0.027154 0.186 43140.1 20
2016-01-11 14.7094 14.9266 14.6188 14.6188 1272 0 0 20642.8 10
2016-01-08 14.6188 14.9357 14.6188 14.6188 1477 0.117677 0.812 24064.85 13
2016-01-07 14.7546 14.9357 14.5012 14.5012 4172 -0.253454 -1.718 67972.6 19
2016-01-06 14.6822 14.7546 14.6822 14.7546 1044 -0.171985 -1.152 16989.2 11
2016-01-05 14.7184 14.9266 14.7184 14.9266 495 0.280608 1.916 8085 8
2016-01-04 14.646 14.6641 14.646 14.646 419 -0.244401 -1.641 6786.83 5
2015-12-31 14.8813 14.8904 14.8451 14.8904 1145 -0.036207 -0.243 18802.6 9
2015-12-30 14.6279 15.0443 14.6279 14.9266 850 0.389229 2.677 13894 8
2015-12-29 14.5284 14.5464 14.5284 14.5374 2228 0.008995 0.062 35988.2 12
2015-12-24 14.5014 14.5284 14.4834 14.5284 899 -0.134938 -0.92 14495.2 9
2015-12-23 14.9782 14.9782 14.6633 14.6633 13178 -0.359836 -2.395 214965.4 40
2015-12-22 15.0591 15.0681 14.6723 15.0231 32350 0.359836 2.454 534059 14
2015-12-21 14.8342 14.8432 14.6633 14.6633 2065 -0.008995 -0.061 33999.5 12
2015-12-18 14.4024 14.8162 14.4024 14.6723 5290 -0.080964 -0.549 85808.9 11
2015-12-17 14.8432 14.8432 14.3934 14.7533 11414 -0.224896 -1.501 185577.6 35
2015-12-16 14.9332 15.0052 14.7533 14.9782 2200 0.359835 2.462 36260 10
2015-12-15 14.8342 15.293 14.6183 14.6183 14030 -0.224895 -1.515 231184.4 31
2015-12-14 14.8432 14.8432 14.7083 14.8432 2950 -0.206907 -1.375 48645.5 22
2015-12-11 14.6633 15.0501 14.6183 15.0501 22232 0.116946 0.783 366611.82 29
2015-12-10 14.9962 14.9962 14.6363 14.9332 17005 0.04498 0.302 280725 19
2015-12-09 15.0501 15.0501 14.6363 14.8882 26520 -0.15293 -1.017 437796 40
2015-12-08 15.0591 15.0591 14.8432 15.0411 8670 0.422806 2.892 143391.2 27
2015-12-07 14.8882 15.1581 14.6183 14.6183 7091 -0.341844 -2.285 117076.05 19
2015-12-04 15.0591 15.0681 14.8432 14.9602 3101 -0.107949 -0.716 51495.67 16
2015-12-03 14.6633 15.0681 14.4564 15.0681 4207 0.341843 2.321 69078.75 16
2015-12-02 14.7083 14.7263 14.7083 14.7263 207 -0.161926 -1.088 3386.45 3
2015-12-01 14.6633 14.8882 14.5734 14.8882 11066 0.404816 2.795 180577.9 24
2015-11-30 14.6633 14.6633 14.4384 14.4834 1917 -0.17992 -1.227 31105.9 9
2015-11-27 14.4204 14.6633 14.3575 14.6633 25995 0.224898 1.558 419399 53
2015-11-26 14.3844 14.4474 14.3844 14.4384 1077 -0.359834 -2.432 17319.5 9
2015-11-25 14.7982 14.8252 14.6183 14.7982 3032 0.359834 2.492 49524.68 10
2015-11-24 14.4924 14.5104 14.4384 14.4384 6643 -0.008994 -0.062 106691.7 11
2015-11-23 14.4024 14.6183 14.4024 14.4474 4250 -0.161928 -1.108 69062.5 7
2015-11-20 14.8252 14.8342 14.3754 14.6093 11425 -0.008996 -0.062 185476.06 38
2015-11-19 14.6993 14.8432 14.6183 14.6183 8647 0 0 141073.6 24
2015-11-18 14.6633 14.6633 14.6183 14.6183 4946 0 0 80444.4 19
2015-11-17 14.5734 14.7083 14.5734 14.6183 55927 0.206906 1.436 911469.9 19
2015-11-16 14.4024 14.4114 14.4024 14.4114 881 -0.206906 -1.415 14106.81 8
2015-11-13 14.6633 14.6633 14.4204 14.6183 2550 0 0 41342.5 7
2015-11-12 14.6183 14.7488 14.6183 14.6183 7017 0.224898 1.563 114440.43 34
2015-11-11 14.8342 14.8342 14.3934 14.3934 6277 -0.39582 -2.676 101392.08 32
2015-11-10 14.6903 14.8432 14.6903 14.7893 7420 0.098956 0.674 121822.92 20
2015-11-09 14.8432 14.8432 14.6723 14.6903 5858 0.017991 0.123 96526.4 24
2015-11-06 14.6723 14.8927 14.6723 14.6723 3645 -0.440799 -2.917 60065.3 15
2015-11-05 14.8432 15.1131 14.8342 15.1131 8034 0.269879 1.818 133935.7 20
2015-11-04 14.8432 14.8432 14.8432 14.8432 100 0.224895 1.538 1650 1
2015-11-03 15.1131 15.1131 14.6183 14.6183 3760 -0.449793 -2.985 62277 16
2015-11-02 15.0681 15.1131 15.0681 15.0681 2502 -0.125944 -0.829 41930.45 10
2015-10-30 15.0681 15.1941 15.0681 15.1941 850 0.170921 1.138 14328 4
2015-10-29 15.0231 15.275 15.0231 15.0231 1775 -0.008994 -0.06 29674.3 10
2015-10-28 15.293 15.293 15.0321 15.0321 6522 -0.080964 -0.536 109491.75 20
2015-10-27 15.1221 15.1221 15.1131 15.1131 560 0 0 9407 4
2015-10-26 15.1671 15.1671 15.1131 15.1131 900 -0.04498 -0.297 15152 4
2015-10-23 15.293 15.293 14.9782 15.1581 4661 -0.134937 -0.882 78614.85 15
2015-10-22 15.311 15.374 15.2031 15.293 7852 0.134937 0.89 132971.8 14
2015-10-21 14.9332 15.1581 14.7533 15.1581 7827 0.215903 1.445 131604 17
2015-10-20 15.1131 15.1581 14.9422 14.9422 4440 -0.215903 -1.424 74456.25 19
2015-10-19 14.8612 15.1581 14.8612 15.1581 4397 0.04498 0.298 73299.9 23
2015-10-16 15.0142 15.2031 15.0142 15.1131 2553 0.071968 0.478 42797.54 15
2015-10-15 15.0231 15.0411 15.0231 15.0411 556 -0.161927 -1.065 9289.6 4
2015-10-13 14.9422 15.428 14.9422 15.2031 2894 -0.215901 -1.4 49381.1 12
2015-10-09 15.428 15.428 15.1131 15.419 3706 -0.008996 -0.058 62999.9 18
2015-10-08 15.401 15.428 15.401 15.428 1274 0.341845 2.266 21843.1 8
2015-10-07 15.383 15.383 15.0861 15.0861 1099 -0.332849 -2.159 18696.9 6
2015-10-06 15.419 15.428 15.419 15.419 307 -0.035985 -0.233 5264.05 4
2015-10-05 15.293 15.455 15.293 15.455 500 0.377831 2.506 8556 3
2015-10-02 15.383 15.4729 14.8522 15.0771 7524 -0.305863 -1.988 128649.8 22
2015-10-01 15.293 15.383 15.293 15.383 419 0.4408 2.95 7144.9 4
2015-09-29 14.9332 15.383 14.9332 14.9422 23017 0.098955 0.667 386209.1 33
2015-09-28 14.8879 14.8879 14.8432 14.8432 20740 -0.089419 -0.599 344356 13
2015-09-25 14.9326 14.9595 14.9326 14.9326 4320 0 0 72172 20
2015-09-24 15.3708 15.3797 14.9326 14.9326 40788 0 0 683982.92 11
2015-09-23 14.9684 15.2009 14.7806 14.9326 7289 -0.008941 -0.06 122901.76 40
2015-09-22 14.8432 14.9416 14.8432 14.9416 753 0.178832 1.211 12562.3 7
2015-09-21 15.0221 15.1472 14.7628 14.7628 1302 0.008944 0.061 21723.04 9
2015-09-18 14.8343 15.1651 14.7538 14.7538 6645 -0.438144 -2.884 110396.2 35
2015-09-17 14.6912 15.192 14.6823 15.192 742 0 0 12248.6 8
2015-09-16 14.6465 15.192 14.6465 15.192 385 0.348728 2.349 6384.3 5
2015-09-15 14.7449 14.8432 14.575 14.8432 7142 0.089416 0.606 117583.2 32
2015-09-14 14.7538 14.7538 14.5392 14.7538 3955 -0.268252 -1.786 64897 23
2015-09-11 14.8075 15.031 14.8075 15.0221 1190 0.250367 1.695 19892.8 9
2015-09-10 15.183 15.183 14.7717 14.7717 6744 -0.071531 -0.482 113703.74 32
2015-09-09 15.1741 15.2009 14.8432 14.8432 4923 -0.268253 -1.775 82833.76 29
2015-09-08 15.1204 15.192 15.1115 15.1115 3121 -0.080475 -0.53 52788.4 15
2015-09-04 14.9774 15.192 14.9774 15.192 581 0.080475 0.533 9835.5 5
2015-09-03 15.1115 15.1115 15.1115 15.1115 2265 0 0 38278.5 12
2015-09-02 14.7806 15.1115 14.7717 15.1115 1489 0.089417 0.595 24891.7 10
2015-09-01 14.7806 15.0221 14.7806 15.0221 1100 0.008941 0.06 18258 6
2015-08-31 14.9326 15.0578 14.879 15.0131 2470 0 0 41334.1 15
2015-08-28 14.879 15.0578 14.7538 15.0131 28378 0.134125 0.901 468881.09 23
2015-08-27 15.0221 15.0668 14.8522 14.879 4774 0.125186 0.848 79957.86 23
2015-08-26 14.7538 14.7628 14.7538 14.7538 2537 0 0 41885 12
2015-08-25 15.2009 15.2009 14.7538 14.7538 4100 -0.223544 -1.493 68597 14
2015-08-24 15.2098 15.2098 14.9774 14.9774 4181 -0.357666 -2.332 70564.45 25
2015-08-21 15.4244 15.5139 15.2367 15.335 5592 -0.134127 -0.867 96319.43 24
2015-08-20 15.5496 15.5496 15.4692 15.4692 3556 -0.089417 -0.575 61574.6 20
2015-08-19 15.4781 15.5586 15.4334 15.5586 5014 0.080473 0.52 86793.5 12
2015-08-18 15.6033 15.6033 15.4334 15.4781 7228 -0.035765 -0.231 125482 25
2015-08-17 15.5139 15.5139 15.4334 15.5139 1722 -0.035767 -0.23 29857.8 18
2015-08-14 15.5139 15.5586 15.5049 15.5496 7206 0.125183 0.812 125321.95 34
2015-08-13 15.5586 15.5586 15.4244 15.4244 12530 -0.22354 -1.429 217869 14
2015-08-12 15.639 15.648 15.5675 15.648 5036 0.008941 0.057 87932.18 24
2015-08-11 15.648 15.648 15.5139 15.639 67477 -0.339786 -2.126 1180476.79 47
2015-08-10 15.5228 15.9967 15.5228 15.9788 4741 0.45603 2.938 83445.29 25
2015-08-07 15.5407 15.7821 15.5139 15.5228 5297 -0.304021 -1.921 92313.14 26
2015-08-06 15.8715 15.8984 15.5317 15.8268 16271 -0.053649 -0.338 287863.35 39
2015-08-05 16.0951 16.0951 15.4781 15.8805 10700 -0.214602 -1.333 190271 52
2015-08-04 16.0861 16.0951 16.0057 16.0951 2942 0.089418 0.559 52787.3 18
2015-07-31 16.0057 16.0951 16.0057 16.0057 7255 -0.071535 -0.445 130155.44 29
2015-07-30 16.0772 16.0772 16.0057 16.0772 1660 0 0 29771.8 9
2015-07-29 16.0772 16.0772 16.0772 16.0772 387 -0.00894 -0.056 6958.26 2
2015-07-28 16.0057 16.0861 16.0057 16.0861 3656 -0.008943 -0.056 65451.4 9
2015-07-27 16.0057 16.0951 16.0057 16.0951 2620 0.089418 0.559 47146 12
2015-07-24 16.0146 16.0504 16.0057 16.0057 725 0 0 13000.75 6
2015-07-23 16.0325 16.0861 16.0057 16.0057 2785 -0.080475 -0.5 49880.5 10
2015-07-22 16.0057 16.0951 16.0057 16.0861 13980 -0.017884 -0.111 250383.25 24
2015-07-21 16.0951 16.104 16.0146 16.104 1555 0.098359 0.615 27984.5 8
2015-07-20 16.0951 16.0951 16.0057 16.0057 1327 -0.089418 -0.556 23826 8
2015-07-17 15.8447 16.0951 15.8447 16.0951 4782 0.250368 1.58 85477.22 27
2015-07-16 15.7285 15.8447 15.648 15.8447 61299 0.178834 1.142 1073278.73 23
2015-07-15 15.8984 16.0861 15.6569 15.6659 4316 0.062593 0.401 76520.12 29
2015-07-14 15.648 15.7195 15.6033 15.6033 24034 0 0 420560.8 16
2015-07-13 15.648 15.648 15.6033 15.6033 6148 -0.044708 -0.286 107486 24
2015-07-10 15.8715 15.9878 15.5586 15.648 5956 0.089416 0.575 104471.48 39
2015-07-09 15.6838 15.7374 15.4692 15.5586 54516 -0.304017 -1.917 946305.76 28
2015-07-08 15.5139 15.8626 15.5139 15.8626 980 0.393434 2.543 17232 4
2015-07-07 16.0146 16.0146 15.4692 15.4692 4551 -0.634861 -3.942 80176.9 26
2015-07-06 16.1755 16.2203 15.4602 16.104 4238 -0.295076 -1.799 74591.06 25
2015-07-03 15.2009 16.4885 15.2009 16.3991 23202 1.1892 7.819 401236.27 72
2015-07-02 15.2009 15.4066 15.2009 15.2098 2913 -0.035766 -0.235 49575.92 20
2015-06-30 15.4066 15.4602 15.2188 15.2456 6139 -0.044711 -0.292 105139.06 35
2015-06-29 15.5317 15.5317 15.1204 15.2903 14350 -0.111647 -0.725 247161.49 32
2015-06-26 15.5309 15.5309 15.3442 15.402 4528 0.022227 0.145 78487.01 21
2015-06-25 15.2908 15.5487 15.2908 15.3797 6798 -0.035561 -0.231 117925.04 25
2015-06-24 15.4331 15.442 15.4153 15.4153 6211 -0.071119 -0.459 107832.96 29
2015-06-23 15.3175 15.5487 15.3175 15.4864 8599 0.257808 1.693 149033.73 38
2015-06-22 15.3175 15.3175 15.113 15.2286 6103 0.106682 0.705 104631.2 39
2015-06-19 15.0419 15.3886 15.033 15.1219 22793 0.27559 1.856 387605.08 82
2015-06-18 14.8463 14.8641 14.7841 14.8463 7202 -0.08001 -0.536 120251.05 39
2015-06-17 14.9352 14.9352 14.8908 14.9263 4909 -0.00889 -0.06 82383.83 16
2015-06-16 14.8908 14.9352 14.7574 14.9352 19188 0.177802 1.205 320213.5 64
2015-06-15 14.8908 14.8908 14.6774 14.7574 3728 -0.124461 -0.836 62078 24
2015-06-12 14.9797 15.0597 14.7663 14.8819 456893 -0.222252 -1.471 7653355.25 36
2015-06-11 15.113 15.113 15.0241 15.1042 17561 0.026672 0.177 298432.62 48
2015-06-10 14.9797 15.113 14.9797 15.0775 108445 0.09779 0.653 1843273.3 35
2015-06-09 15.0686 15.113 14.9797 14.9797 24290 -0.133351 -0.882 412606.9 47
2015-06-08 15.0953 15.113 14.8908 15.113 16915 0.01778 0.118 284880.7 54
2015-06-05 15.113 15.113 14.7752 15.0953 17023 0 0 287282.4 56
2015-06-04 14.9975 15.113 14.9263 15.0953 94794 0.337822 2.289 1592776.35 28
2015-06-03 14.7574 14.8463 14.7574 14.7574 3747 -0.008892 -0.06 62240.2 24
2015-06-02 15.0775 15.0775 14.7574 14.7663 4620 0.053342 0.363 77116.8 24
2015-06-01 15.0953 15.113 14.713 14.713 2570 -0.382272 -2.532 43238.7 19
2015-05-29 14.8997 15.0953 14.8908 15.0953 10953 0.16002 1.071 183605.75 16
2015-05-28 15.0419 15.0419 14.9352 14.9352 5600 -0.035559 -0.238 94386 14
2015-05-27 15.1042 15.113 14.9708 14.9708 3800 -0.026671 -0.178 64202 19
2015-05-26 15.033 15.0419 14.9975 14.9975 1325 -0.11557 -0.765 22385.75 8
2015-05-25 15.0864 15.113 15.0686 15.113 2835 0.088899 0.592 48111.5 13
2015-05-22 15.0597 15.0775 14.9975 15.0241 3111 -0.026668 -0.177 52612.96 18
2015-05-21 15.0241 15.1042 14.9975 15.0508 4588 0 0 77729.82 20
2015-05-20 14.9886 15.113 14.9886 15.0508 4866 -0.062231 -0.412 82435.4 29
2015-05-19 15.113 15.113 15.113 15.113 29218 0 0 496706 89
2015-05-15 15.0953 15.113 15.0241 15.113 8393 0.008889 0.059 142624.8 32
2015-05-14 14.9797 15.1042 14.9797 15.1042 3417 0.124462 0.831 57805.75 15
2015-05-13 15.1042 15.113 14.9797 14.9797 4465 -0.07112 -0.473 75567.75 17
2015-05-12 15.113 15.113 15.0241 15.0508 5978 -0.053342 -0.353 101371.4 36
2015-05-11 14.873 15.6464 14.873 15.1042 23896 0.373382 2.535 407887.8 99
2015-05-08 14.7308 106 0 0 1754.3 2
2015-05-07 14.5352 14.8019 14.4463 14.7308 4769 0.07112 0.485 78479.81 22
2015-05-06 14.6596 14.8375 14.4907 14.6596 4840 0.160021 1.104 79092.2 15
2015-05-05 14.8286 14.8286 14.4996 14.4996 2494 -0.32893 -2.218 41041.8 18
2015-05-04 14.9263 14.9263 14.6774 14.8286 2272 0.16002 1.091 37785.84 14
2015-05-01 14.6774 14.8108 14.6685 14.6685 3000 -0.0889 -0.602 49659 14
2015-04-30 14.7663 14.7663 14.7574 14.7574 490 0 0 8135 4
2015-04-29 14.8908 14.8908 14.7574 14.7574 4310 -0.168912 -1.132 71799.5 22
2015-04-28 15.0419 15.0419 14.8997 14.9263 8980 -0.07112 -0.474 151263 25
2015-04-27 15.0064 15.0064 14.9975 14.9975 911 -0.04445 -0.296 15411.2 9
2015-04-24 15.113 15.113 15.0419 15.0419 4433 -0.062231 -0.412 75344.2 21
2015-04-23 14.9975 15.113 14.9975 15.1042 7832 0.106681 0.711 132963.35 25
2015-04-22 15.1042 15.1042 14.9886 14.9975 3010 -0.11557 -0.765 50952.9 25
2015-04-21 15.1042 15.113 15.0686 15.113 5100 0 0 86643.5 13
2015-04-20 15.0597 15.113 14.9975 15.113 24867 0.142241 0.95 422515.42 49
2015-04-17 15.0597 15.0597 14.8997 14.9708 2774 -0.06223 -0.414 46706.66 17
2015-04-16 14.9441 15.1042 14.9441 15.033 2886 0.22225 1.501 48866.16 19
2015-04-15 15.033 15.0864 14.8019 14.8108 47006 -0.035561 -0.24 787030.9 96
2015-04-14 14.8197 15.1042 14.8019 14.8463 11644 0.008889 0.06 195091.91 75
2015-04-13 15.0686 15.0686 14.8286 14.8375 130669 -0.053338 -0.358 2189803.28 55
2015-04-10 15.113 15.113 14.8908 14.8908 176669 -0.200028 -1.325 78
2015-04-09 15.0775 15.113 15.0686 15.0908 6260 0.155577 1.042 48
2015-04-08 14.873 14.9352 14.8641 14.9352 10250 0.080011 0.539 37
2015-04-07 14.8819 14.8819 14.8463 14.8552 1972 -0.02667 -0.179 14
2015-04-06 14.8908 14.8908 14.8463 14.8819 1950 -0.00889 -0.06 13
2015-04-02 14.9263 14.9263 14.8463 14.8908 6226 0 0 15
2015-04-01 14.8908 14.8908 14.8908 14.8908 620 -0.044451 -0.298 5
2015-03-31 14.9352 14.9352 14.9352 14.9352 32325 -0.133349 -0.885 15
2015-03-30 15.0686 250 0.088905 0.594 2
2015-03-27 15.0239 15.0239 14.9355 14.9797 1630 -0.044189 -0.294 11
2015-03-26 15.0239 15.0239 15.0062 15.0239 3808 0 0 16
2015-03-25 15.0239 15.0239 15.015 15.0239 5757 0 0 21
2015-03-24 15.0327 15.0327 14.856 15.0239 60730 -0.008838 -0.059 58
2015-03-23 15.2006 15.2006 15.0327 15.0327 2813 -0.167914 -1.105 14
2015-03-20 15.2006 15.2006 15.1741 15.2006 38379 0 0 33
2015-03-19 15.2006 15.2006 15.2006 15.2006 890 0.008838 0.058 7
2015-03-18 15.1122 15.2448 15.1122 15.1918 15700 -0.04419 -0.29 25
2015-03-17 15.2448 15.2448 15.1122 15.236 9340 -0.008836 -0.058 27
2015-03-16 15.1918 15.2448 15.0857 15.2448 24363 0.026514 0.174 33
2015-03-13 15.2448 15.2448 15.2006 15.2183 25661 -0.035351 -0.232 18
2015-03-12 15.4481 15.4569 15.2448 15.2536 4454 -0.123726 -0.805 23
2015-03-11 15.3597 15.4658 15.3597 15.3774 22415 -0.132563 -0.855 21
2015-03-10 15.3332 15.5099 15.3332 15.5099 24462 0.238614 1.562 31
2015-03-09 15.5541 15.5541 15.2713 15.2713 6872 -0.194427 -1.257 45
2015-03-06 15.5188 15.5983 15.2006 15.4658 39441 -0.088375 -0.568 39
2015-03-05 15.4304 15.5895 15.3509 15.5541 2510 -0.044189 -0.283 19
2015-03-04 15.5365 15.5983 15.4658 15.5983 3725 -0.044188 -0.282 17
2015-03-03 15.669 15.8193 15.563 15.6425 3920 -0.17675 -1.117 27
2015-03-02 15.89 15.89 15.5806 15.8193 5866 -0.079536 -0.5 43
2015-02-27 15.7397 15.8988 15.7309 15.8988 17388 0.079536 0.503 22
2015-02-26 15.8811 16.0755 15.8193 15.8193 8700 0.079536 0.505 29
2015-02-25 15.8193 15.8988 15.7397 15.7397 2350 -0.079536 -0.503 12
2015-02-24 15.8988 15.9076 15.8193 15.8193 27355 0.079536 0.505 9
2015-02-23 15.9076 15.9076 15.7397 15.7397 2261 -0.088375 -0.558 13
2015-02-20 15.9076 15.996 15.8193 15.8281 36833 -0.07954 -0.5 24
2015-02-19 15.8988 15.9076 15.8988 15.9076 811 -0.13256 -0.826 9
2015-02-18 15.8016 16.0402 15.6867 16.0402 60185 0.43304 2.775 50
2015-02-17 15.8104 15.8811 15.6072 15.6072 11982 -0.035351 -0.226 48
2015-02-13 15.7751 15.7751 15.5983 15.6425 14969 -0.114888 -0.729 41
2015-02-12 15.7486 15.9076 15.6867 15.7574 21263 -0.282801 -1.763 30
2015-02-11 15.6955 16.0402 15.4658 16.0402 6241 0.167915 1.058 30
2015-02-10 15.7132 15.8723 15.4658 15.8723 3246 0.185587 1.183 28
2015-02-09 15.89 15.89 15.6867 15.6867 8081 -0.044189 -0.281 19
2015-02-06 15.7044 15.7309 15.6867 15.7309 3883 0.03535 0.225 14
2015-02-05 15.9076 15.9076 15.6867 15.6955 8554 -0.212103 -1.333 32
2015-02-04 15.8988 15.9076 15.7132 15.9076 2238 0 0 14
2015-02-03 15.6072 15.9076 15.5983 15.9076 3405 0.097215 0.615 17
2015-02-02 15.89 15.89 15.8104 15.8104 1040 0.132563 0.846 6
2015-01-30 15.2978 15.6779 15.2978 15.6779 3876 -0.044185 -0.281 10
2015-01-29 15.7662 15.7751 15.4746 15.722 6970 0.247451 1.599 26
2015-01-28 15.7662 15.7662 15.4658 15.4746 3380 -0.203266 -1.297 15
2015-01-27 15.7927 15.7927 15.6779 15.6779 1655 -0.119306 -0.755 8
2015-01-26 15.8193 15.8193 15.7972 15.7972 6384 -0.022093 -0.14 5
2015-01-23 15.7132 15.8281 15.7044 15.8193 3122 -0.079536 -0.5 9
2015-01-22 15.7839 15.9076 15.7839 15.8988 1747 -0.008843 -0.056 6
2015-01-21 15.9076 15.9076 15.7839 15.9076 31125 0 0 22
2015-01-20 15.8634 15.9076 15.8634 15.9076 1350 0.008843 0.056 12
2015-01-19 15.9165 15.9518 15.8723 15.8988 7120 -0.141403 -0.882 29
2015-01-16 16.049 16.0844 15.9783 16.0402 1102 -0.176752 -1.09 7
2015-01-15 15.9341 16.2258 15.9341 16.2169 6582 0.265127 1.662 35
2015-01-14 15.9253 15.9518 15.9253 15.9518 737 0.02651 0.166 7
2015-01-13 15.9076 15.9518 15.9076 15.9253 1425 -0.02651 -0.166 6
2015-01-12 15.9341 15.9607 15.9253 15.9518 2460 -0.044186 -0.276 16
2015-01-09 16.1197 16.1197 15.996 15.996 3350 -0.026516 -0.165 7
2015-01-08 16.0314 16.0402 15.9165 16.0225 3105 -0.017673 -0.11 11
2015-01-07 15.9076 16.0402 15.9076 16.0402 6045 0.13256 0.833 8
2015-01-06 15.9076 15.9165 15.8988 15.9076 1916 -0.026509 -0.166 12
2015-01-05 16.1109 16.1286 15.9253 15.9341 1470 -0.132564 -0.825 10
2015-01-02 15.8723 16.0755 15.8634 16.0667 3650 0.132564 0.832 15
2014-12-31 15.9341 15.9341 15.9341 15.9341 170 -0.106051 -0.661 2
2014-12-30 16.0402 16.0844 16.0402 16.0402 21092 0.044198 0.276 42
2014-12-29 16.1542 16.1542 15.9696 15.996 17510 -0.518555 -3.14 61
2014-12-24 16.3036 16.5145 16.2509 16.5145 3300 0.254881 1.568 9
2014-12-23 15.7587 16.4354 15.7323 16.2597 17325 0.483396 3.064 55
2014-12-22 15.6884 15.7763 15.6884 15.7763 30015 0.087891 0.56 28
2014-12-19 15.7323 15.7763 15.6884 15.6884 18551 -0.087891 -0.557 46
2014-12-18 15.7763 15.7763 15.7147 15.7763 3705 0.043947 0.279 14
2014-12-17 15.6532 15.7323 15.6444 15.7323 41029 0.017577 0.112 19
2014-12-16 15.6532 15.7235 15.6532 15.7147 3458 0.052733 0.337 15
2014-12-15 15.7323 15.7763 15.6532 15.662 72028 -0.114257 -0.724 28
2014-12-12 15.7763 15.7763 15.7675 15.7763 3876 0 0 15
2014-12-11 15.7763 15.7763 15.7587 15.7763 3292 0 0 19
2014-12-10 15.7675 15.7763 15.7411 15.7763 16771 0.087891 0.56 43
2014-12-09 15.7675 15.7763 15.6884 15.6884 7764 -0.087891 -0.557 35
2014-12-08 15.8114 15.8114 15.662 15.7763 7160 0.105468 0.673 33
2014-12-05 15.8114 15.8202 15.6708 15.6708 9129 -0.114257 -0.724 19
2014-12-04 15.6532 15.7939 15.6444 15.7851 14633 -0.008789 -0.056 18
2014-12-03 15.6532 15.7939 15.6444 15.7939 14022 0.105469 0.672 19
2014-12-02 15.6972 15.7323 15.6796 15.6884 4354 -0.131837 -0.833 19
2014-12-01 15.8114 15.8202 15.8114 15.8202 4458 0 0 24
2014-11-28 15.8202 15.8202 15.8114 15.8202 4275 0.131837 0.84 7
2014-11-27 15.6884 15.6884 15.6884 15.6884 300 -0.052735 -0.335 1
2014-11-26 15.7235 15.8202 15.6181 15.7411 14264 0.096679 0.618 39
2014-11-25 15.7323 15.7323 15.3896 15.6444 9065 -0.087888 -0.559 20
2014-11-24 15.8202 15.8202 15.7323 15.7323 2628 -0.079104 -0.5 7
2014-11-21 15.8114 15.8202 15.6884 15.8114 34182 0.123048 0.784 38
2014-11-20 15.6532 15.8202 15.6532 15.6884 2512 -0.131837 -0.833 17
2014-11-19 15.7851 15.8202 15.7851 15.8202 1900 0 0 8
2014-11-18 15.8202 15.8202 15.7851 15.8202 7439 0 0 18
2014-11-17 15.8202 15.8202 15.8202 15.8202 15700 0 0 22
2014-11-14 15.8026 15.8202 15.8026 15.8202 14260 0.008789 0.056 26
2014-11-13 15.8202 15.8202 15.8114 15.8114 254260 -0.008789 -0.056 25
2014-11-12 15.8202 15.8905 15.8114 15.8202 18865 0 0 49
2014-11-11 15.8202 15.8202 15.0556 15.8202 17496 0 0 34
2014-11-10 15.8202 15.8202 15.8202 15.8202 18596 0 0 20
2014-11-07 15.7323 15.8202 15.7323 15.8202 1180 0 0 7
2014-11-06 15.8202 15.8202 15.8202 15.8202 4356 0.087893 0.559 25
2014-11-05 15.7763 15.7763 15.7323 15.7323 594 -0.061525 -0.39 6
2014-11-04 15.8202 15.8202 15.7939 15.7939 3655 -0.026368 -0.167 10
2014-11-03 15.8026 15.8202 15.7763 15.8202 3515 0 0 10
2014-10-31 15.7763 15.8202 15.7763 15.8202 600 0 0 3
2014-10-30 15.8114 15.8202 15.7763 15.8202 568 0 0 7
2014-10-29 15.8202 15.8202 15.8202 15.8202 1597 0 0 6
2014-10-28 15.6005 15.8202 15.6005 15.8202 1270 0.096681 0.615 10
2014-10-27 15.7411 15.7411 15.7235 15.7235 1935 -0.087892 -0.556 20
2014-10-24 15.8202 15.9433 15.8114 15.8114 1540 -0.008789 -0.056 8
2014-10-23 15.662 15.996 15.662 15.8202 9048 -0.08789 -0.552 36
2014-10-22 15.9521 15.9521 15.8202 15.9081 2556 -0.219724 -1.362 8
2014-10-21 16.2597 16.2597 15.9081 16.1278 1991 -0.123046 -0.757 11
2014-10-20 16.2421 16.2509 16.2377 16.2509 3625 0 0 12
2014-10-17 15.9081 16.2509 15.9081 16.2509 4620 0.439449 2.779 17
2014-10-16 15.5829 15.8114 15.2753 15.8114 3799 0.395506 2.566 25
2014-10-15 15.6269 15.6269 15.3808 15.4159 8561 -0.140624 -0.904 30
2014-10-14 15.8026 15.8026 15.5565 15.5565 4145 -0.210936 -1.338 22
2014-10-10 15.7411 15.7675 14.1503 15.7675 15711 0.826167 5.529 44
2014-10-09 15.3808 16.0927 14.9413 14.9413 11495 -0.527342 -3.409 52
2014-10-08 15.829 15.829 15.4159 15.4687 5839 -0.632807 -3.93 41
2014-10-07 16.4354 16.4706 15.9257 16.1015 12870 0.008789 0.055 25
2014-10-06 16.5497 16.5497 16.0839 16.0927 1940 -0.149413 -0.92 6
2014-10-03 16.2421 16.2421 16.2421 16.2421 1950 0.421871 2.667 8
2014-10-02 16.0136 16.0136 15.8202 15.8202 7460 -0.184567 -1.153 22
2014-10-01 15.8729 16.3036 15.8642 16.0048 2434 0 0 14
2014-09-30 16.6991 16.6991 15.8466 16.0048 2468 -0.694334 -4.158 12
2014-09-29 16.6376 16.6991 16.6376 16.6991 1783 0.131837 0.796 10
2014-09-26 16.5148 16.5673 16.2613 16.5673 4275 0.375932 2.322 26
2014-09-25 16.5498 16.5498 16.1913 16.1913 825 -0.358449 -2.166 5
2014-09-24 16.5585 16.5585 16.5498 16.5498 425 0.340965 2.104 4
2014-09-23 16.34 16.611 16.2088 16.2088 8611 0.20982 1.311 31
2014-09-22 16.5236 16.5236 15.999 15.999 11581 -0.568268 -3.43 27
2014-09-19 16.3487 16.5673 16.2963 16.5673 2069 0.524556 3.27 13
2014-09-18 16.0078 16.1302 15.9466 16.0427 19205 -0.131139 -0.811 40
2014-09-17 16.1739 16.1739 16.1651 16.1739 3167 0 0 14
2014-09-16 16.2176 16.2176 16.1127 16.1739 7265 0 0 26
2014-09-15 16.1826 16.2176 16.1739 16.1739 7580 0.061198 0.38 37
2014-09-12 16.611 16.611 16.1127 16.1127 23174 -0.415274 -2.513 52
2014-09-11 16.7334 16.7334 16.5279 16.5279 9472 -0.205453 -1.228 23
2014-09-10 16.7072 16.7334 16.7072 16.7334 11400 0.122397 0.737 25
2014-09-09 16.6897 16.6897 16.611 16.611 2475 0 0 10
2014-09-08 16.6197 16.7421 16.611 16.611 4044 -0.008742 -0.053 20
2014-09-05 16.7421 16.7421 16.611 16.6197 2923 -0.122396 -0.731 16
2014-09-04 16.6984 16.7421 16.6984 16.7421 1393 0.043713 0.262 6
2014-09-03 16.6023 16.6984 16.5323 16.6984 980 0 0 6
2014-09-02 16.8645 16.8645 16.611 16.6984 16235 -0.052456 -0.313 17
2014-08-29 16.7858 16.7858 16.7509 16.7509 10448 -0.201081 -1.186 5
2014-08-28 16.9432 16.952 16.9432 16.952 375 0.33222 1.999 3
2014-08-27 16.6547 16.8995 16.611 16.6197 2300 -0.166111 -0.99 10
2014-08-26 16.9082 16.917 16.6197 16.7858 2200 -0.043713 -0.26 11
2014-08-25 16.917 16.917 16.8208 16.8296 4318 -0.131139 -0.773 12
2014-08-22 16.9607 16.9607 16.9607 16.9607 125 0 0 2
2014-08-21 16.952 16.9607 16.8296 16.9607 3290 0 0 11
2014-08-20 17.0044 17.0044 16.8733 16.9607 1700 -0.043715 -0.257 10
2014-08-19 16.8296 17.0044 16.8296 17.0044 1450 0.043715 0.258 7
2014-08-18 16.952 16.9607 16.8296 16.9607 2050 0.131139 0.779 10
2014-08-15 16.8383 16.8383 16.8296 16.8296 5740 -0.174854 -1.028 15
2014-08-14 16.9082 17.0044 16.9082 17.0044 1660 0.096172 0.569 9
2014-08-13 16.8733 16.9082 16.8733 16.9082 1529 0 0 4
2014-08-12 16.917 16.917 16.8558 16.9082 1030 0.078682 0.468 5
2014-08-11 16.7902 16.8383 16.6635 16.8296 4272 0.043713 0.26 14
2014-08-08 16.9607 16.9607 16.5411 16.7858 1232 -0.113653 -0.673 12
2014-08-07 16.6285 16.8995 16.6285 16.8995 2029 -0.061199 -0.361 20
2014-08-06 16.6285 16.9607 16.6285 16.9607 4695 0.16611 0.989 26
2014-08-05 16.8077 16.8077 16.5935 16.7946 11273 0.183595 1.105 39
2014-08-01 16.6547 16.6547 16.611 16.611 500 0.087427 0.529 2
2014-07-31 16.4536 16.5323 16.4361 16.5236 2675 -0.087427 -0.526 17
2014-07-30 16.7421 16.7421 16.6023 16.611 500 -0.087425 -0.524 4
2014-07-29 16.611 16.7334 16.611 16.6984 23200 0.078683 0.473 29
2014-07-28 16.7596 16.7596 16.6197 16.6197 740 0.008742 0.053 5
2014-07-25 16.4536 16.6635 16.4536 16.611 2103 0 0 10
2014-07-24 16.611 16.6285 16.611 16.611 3080 0 0 14
2014-07-22 16.6197 16.6197 16.611 16.611 1500 -0.008742 -0.053 6
2014-07-21 16.611 16.6197 16.611 16.6197 2610 0.008742 0.053 11
2014-07-18 16.2788 16.611 16.2613 16.611 14959 0.384677 2.371 20
2014-07-17 16.611 16.611 16.1913 16.2263 5029 -0.340962 -2.058 16
2014-07-16 16.6547 16.6547 16.5673 16.5673 1194 -0.069942 -0.42 9
2014-07-15 16.5673 16.6372 16.5673 16.6372 2323 0.061197 0.369 10
2014-07-14 16.8908 16.952 16.5673 16.576 2050 -0.131138 -0.785 10
2014-07-10 16.7072 16.7072 16.7072 16.7072 330 -0.139882 -0.83 3
2014-07-09 17.0394 17.0481 16.847 16.847 1039 0.104912 0.627 6
2014-07-08 16.7421 25 0 0 1
2014-07-07 17.0132 17.0481 16.7159 16.7421 6591 -0.183595 -1.085 21
2014-07-04 17.1705 17.1705 16.8733 16.9257 9544 -0.244796 -1.426 5
2014-07-03 17.1356 17.1793 16.8383 17.1705 5200 0.087428 0.512 20
2014-07-02 17.0044 17.0831 16.9607 17.0831 39772 0.078681 0.463 44
2014-06-30 16.9432 17.0044 16.9432 17.0044 3502 0.087429 0.517 12
2014-06-27 16.9082 16.917 16.8383 16.917 4775 0.095398 0.567 15
2014-06-26 16.5694 16.8216 16.5694 16.8216 1340 0.278329 1.682 10
2014-06-25 16.6563 16.9434 16.4911 16.5433 2000 -0.408798 -2.411 10
2014-06-24 16.7085 16.9521 16.7085 16.9521 2935 -0.130469 -0.764 15
2014-06-23 16.9608 17.1347 16.8303 17.0825 16215 0.121771 0.718 33
2014-06-20 16.8651 16.9608 16.8651 16.9608 12445 0.08698 0.515 16
2014-06-19 16.8303 16.8738 16.7868 16.8738 22583 0.086977 0.518 16
2014-06-18 16.5607 16.7868 16.5607 16.7868 2282 -0.086977 -0.515 11
2014-06-17 16.9521 16.9521 16.8651 16.8738 30228 -0.08698 -0.513 9