Nemaska Lithium Inc. (NMX:CC)

0.20

0.02 (11.111%)

As of Wed Oct 16 19:45:45 EDT 2019

Open: 0.2 Prev. Close:: 0.18 High: 0.205
Low: 0.185 Share Vol.: 6,123,921 Trade Vol.: 1,047
Shares Out.: 847,634,338 Market Cap: 169,516,868
Open: 0.2
Prev. Close:: 0.18
High: 0.205
Low: 0.185
Share Vol.: 6,123,921
Trade Vol.: 1,047
Shares Out.: 847,634,338
Market Cap: 169,516,868

News About NMX:CC

Nemaska Lithium Provides an Update on its Whabouchi Project and Negotiations with Pallinghurst Group

Nemaska Lithium and Pallinghurst making progress furthering the proposed financing and extend the exclusivity negotiation period until December 31, 2019, Pallinghurst expressed its continued commitment to work cooperatively with the Corporation and its principal shareholders to consider o...

GlobeNewswire via QuoteMedia - 1 week ago

Nemaska Lithium receives Notice from the Nordic Trustee regarding its USD 350M Senior Secured Bonds

QUÉBEC CITY, Sept. 25, 2019 (GLOBE NEWSWIRE) -- Nemaska ​​Lithium Inc. (“ Nemaska Lithium ” or the “ Corporation ”) (TSX: NMX) (OTCQX: NMKEF) (Frankfurt: N0T) informs the market that it has been notified today of a notice published by Nordic Tr...

GlobeNewswire via QuoteMedia - 3 weeks ago

Nemaska Lithium Announces Court Application for the Discharge of Security Securing the USD 350M Senior Secured Bonds

• Nemaska Lithium informed the Nordic Trustee that it acknowledges the set-off of the Nominal Amount of the Senior Secured Bonds plus accrued interest • The Corporation filed an application with the Court seeking the discharge of the security which secured the Senior ...

GlobeNewswire via QuoteMedia - 4 weeks ago

Nemaska Lithium Releases Updated NI 43-101 Technical Report

Before-Tax Internal Rate of Return (IRR) at 30.3% and Net Present Value (NPV) @ 8% of CAD 3.1 B After-Tax IRR at 27.4% and NPV @ 8% of CAD 2.3 B CAPEX assessment for Whabouchi and Shawinigan confirms the Corporation’s February 2019 estimate QUEBEC CITY, July 31, ...

GlobeNewswire via QuoteMedia - 3 months ago

Chinese Lithium Buyers Finally Arrive in North America

A new era of Chinese lithium interests in Canada has begun, with the conclusion of a $135 million investment , by Shanghai-based Sinomine Resource Group of Cabot Corporation (NYSE:CBT) of its Specialty Fluids business, including the TANCO Lithium Mine in Manitoba. The impact of the acquisiti...

Livemoney via QuoteMedia - 3 months ago

About NMX:CC

Nemaska Lithium Inc is an exploration stage lithium mining company in Quebec, Canada. It supplies lithium hydroxide and lithium carbonate to the lithium battery industry used in electric vehicles, cell phones, tablets and other consumer products.

Read more

Day Low 0.19

Day high 0.21

52 week low 0.17

52 week low high 0.88

Charting for Nemaska Lithium Inc.

News Articles for Nemaska Lithium Inc.

Nemaska Lithium Provides an Update on its Whabouchi Project and Negotiations with Pallinghurst Group

Nemaska Lithium and Pallinghurst making progress furthering the proposed financing and extend the exclusivity negotiation period until December 31, 2019, Pallinghurst expressed its continued commitment to work cooperatively with the Corporation and its principal shareholders to consider o...

GlobeNewswire via QuoteMedia - 1 week ago

Nemaska Lithium receives Notice from the Nordic Trustee regarding its USD 350M Senior Secured Bonds

QUÉBEC CITY, Sept. 25, 2019 (GLOBE NEWSWIRE) -- Nemaska ​​Lithium Inc. (“ Nemaska Lithium ” or the “ Corporation ”) (TSX: NMX) (OTCQX: NMKEF) (Frankfurt: N0T) informs the market that it has been notified today of a notice published by Nordic Tr...

GlobeNewswire via QuoteMedia - 3 weeks ago

Nemaska Lithium Announces Court Application for the Discharge of Security Securing the USD 350M Senior Secured Bonds

• Nemaska Lithium informed the Nordic Trustee that it acknowledges the set-off of the Nominal Amount of the Senior Secured Bonds plus accrued interest • The Corporation filed an application with the Court seeking the discharge of the security which secured the Senior ...

GlobeNewswire via QuoteMedia - 4 weeks ago

Nemaska Lithium Releases Updated NI 43-101 Technical Report

Before-Tax Internal Rate of Return (IRR) at 30.3% and Net Present Value (NPV) @ 8% of CAD 3.1 B After-Tax IRR at 27.4% and NPV @ 8% of CAD 2.3 B CAPEX assessment for Whabouchi and Shawinigan confirms the Corporation’s February 2019 estimate QUEBEC CITY, July 31, ...

GlobeNewswire via QuoteMedia - 3 months ago

Chinese Lithium Buyers Finally Arrive in North America

A new era of Chinese lithium interests in Canada has begun, with the conclusion of a $135 million investment , by Shanghai-based Sinomine Resource Group of Cabot Corporation (NYSE:CBT) of its Specialty Fluids business, including the TANCO Lithium Mine in Manitoba. The impact of the acquisiti...

Livemoney via QuoteMedia - 3 months ago

Nemaska Lithium Announces CAD 600M Equity Investment Proposal from The Pallinghurst Group

Enters into a letter of intent for a CAD 200M private placement and a CAD 400M rights offering guaranteed by way of a stand-by commitment The private placement and rights offering both to be concluded at CAD 0.25 per share QUEBEC CITY, July 19, 2019 (GLOBE NEWSWIRE) -- N...

GlobeNewswire via QuoteMedia - 3 months ago

Lithium Stocks Suffer as Investors Turn to the Cannabis Market

Lithium mining companies voiced their concerns last week after attendance at the Fastmarkets Lithium Supply and Markets Conference in Santiago, Chile revealed very little interest in the lithium market. It seems that lithium stocks are losing capital as investors and fund managers shift t...

MicroSmallCap via QuoteMedia - 4 months ago

New Sources of Lithium Needed Outside of Chile to Meet Rising Demand

With the world’s largest lithium reserves, the South American country of Chile is experiencing declines in prices, despite soaring demand . According to estimates from Bloomberg NEF, demand for lithium is expected to soar from 300,000 tons per year in 2018 to 850,000 tons in 2025. To ...

Livemoney via QuoteMedia - 5 months ago

Nemaska Lithium Provides Project Update

• Construction pace is adapted to ensure optimal use of current resources •   55% of detailed engineering completed in Shawinigan as of April 30, 2019 •   Quality hydroxide products steadily produced out of the Phase 1 plant QUÉBEC CITY, May 1...

GlobeNewswire via QuoteMedia - 5 months ago

Nemaska Lithium Announces Departure from Board of Directors

QUÉBEC CITY, May 03, 2019 (GLOBE NEWSWIRE) -- Nemaska ​​Lithium Inc. (“Nemaska Lithium” or the "Corporation") (TSX: NMX) (OTCQX: NMKEF) (Frankfurt: N0T) today announced that Mr. Patrick Godin has left the board of directors after a year serving the Corporati...

GlobeNewswire via QuoteMedia - 6 months ago

About Nemaska Lithium Inc.

Nemaska Lithium Inc is an exploration stage lithium mining company in Quebec, Canada. It supplies lithium hydroxide and lithium carbonate to the lithium battery industry used in electric vehicles, cell phones, tablets and other consumer products.


Company overview

Sector: Basic Materials
Industry: Metals & Mining
NAICS: All Other Metal Ore Mining(212299)

Similar companies

Address
450 de la Gare-du-Palais Street 1st Floor Quebec G1K 3X2 QC CAN
Telephone:
+1 418 704-6038
Website:
http://www.nemaskalithium.com
Facsimile:
+1 418 614-0627

Nemaska Lithium Inc. Financials

Jun 19 Jun 18 Jun 17 Jun 16 Jun 15
Rent Expense Supplemental
1,083,000.00 443,845.00 335,290.00 140,506.00 143,875.00
EBITDA
-27,037,000.00 -11,741,890.00 -9,399,881.00 -558,369.00 -1,996,939.00
Basic EPS
-0.03 -0.03 -0.03 0.00 -0.01
Operating Revenue
0.00 0.00 0.00 0.00 0.00
Total Expenses
20,139,000.00 16,250,717.00 9,544,255.00 6,067,995.00 1,865,450.00
Diluted Continuous Operations
-0.03 -0.03 -0.03 0.00 -0.01
Interest Income Non Operating
7,915,000.00 979,875.00 359,830.00 31,098.00 20,280.00
Interest Expense Non Operating
32,000.00 30,633.00 18,035.00 8,348.00 30,911.00
Interest Income
7,915,000.00 979,875.00 359,830.00 31,098.00 20,280.00
General And Administrative Expense
19,361,000.00 15,877,842.00 9,281,631.00 5,989,656.00 1,800,259.00
Net Income From Continuing And Discontinued Operation
-27,747,000.00 -12,072,200.00 -10,043,800.00 -577,183.00 -2,041,695.00
Gain On Sale Of PPE
0.00 7,810,215.00 0.00
Net Income Continuous Operations
-27,747,000.00 -12,072,200.00 -10,043,800.00 -577,183.00 -2,041,695.00
Operating Income
-20,139,000.00 -16,250,717.00 -9,544,255.00 -6,067,995.00 -1,865,450.00
Net Income
-27,747,000.00 -12,072,200.00 -10,043,800.00 -577,183.00 -2,041,695.00
Diluted Average Shares
847,019,000.00 428,150,592.00 315,831,084.00 208,070,632.00 179,957,373.00
Continuing And Discontinued Basic EPS
-0.03 -0.03 -0.03 0.00 -0.01
Selling And Marketing Expense
100,000.00 73,198.00 170,099.00 67,873.00 51,346.00
Normalized Income
-22,670,000.00 -15,301,475.00 -9,753,091.01 -6,045,245.00 -2,041,695.00
Total Operating Income As Reported
-20,139,000.00 -16,250,717.00 -9,544,255.00 -6,045,245.00 -1,876,081.00
Rent And Landing Fees
1,083,000.00 443,845.00 335,290.00 140,506.00 143,875.00
Net Non Operating Interest Income Expense
7,883,000.00 949,242.00 341,795.00 22,750.00 -176,245.00
Salaries And Wages
9,076,000.00 11,636,095.00 6,478,651.00 4,926,362.00 1,095,713.00
Gross Profit
-678,000.00 -299,677.00 -92,525.00 -10,466.00 -13,845.00
EBIT
-27,715,000.00 -12,041,567.00 -9,492,406.00 -568,835.00 -2,010,784.00
Cost Of Revenue
678,000.00 299,677.00 92,525.00 10,466.00 13,845.00
Other Income Expense
-15,491,000.00 3,229,275.00 -307,981.00 5,468,062.00
Net Interest Income
7,883,000.00 949,242.00 341,795.00 22,750.00 -176,245.00
Operating Expense
19,461,000.00 15,951,040.00 9,451,730.00 6,057,529.00 1,851,605.00
Net Income Common Stockholders
-27,747,000.00 -12,072,200.00 -10,043,800.00 -577,183.00 -2,041,695.00
Continuing And Discontinued Diluted EPS
-0.03 -0.03 -0.03 0.00 -0.01
Pretax Income
-27,747,000.00 -12,072,200.00 -9,510,441.00 -577,183.00 -2,041,695.00
Basic Continuous Operations
-0.03 -0.03 -0.03 0.00 -0.01
Total Revenue
0.00 0.00 0.00 0.00 0.00
Selling General And Administration
19,461,000.00 15,951,040.00 9,451,730.00 6,057,529.00 1,851,605.00
Special Income Charges
0.00 3,250,454.00 0.00
Gain On Sale Of Security
-5,077,000.00 -21,179.00 -307,981.00 5,468,062.00
Diluted EPS
-0.03 -0.03 -0.03 0.00 -0.01
Interest Expense
32,000.00 30,633.00 18,035.00 8,348.00 30,911.00
Other Gand A
9,202,000.00 3,797,902.00 2,467,690.00 922,788.00 560,671.00
Basic Average Shares
847,019,000.00 428,150,592.00 315,831,084.00 208,070,632.00 179,957,373.00
Tax Provision
0.00 0.00 533,359.00 0.00 0.00
Write Off
0.00 4,559,761.00 0.00
Earnings From Equity Interest
0.00 0.00
Jun 19 Jun 18 Jun 17 Jun 16 Jun 15
Accumulated Depreciation
-36,680,000.00 -21,487,000.00 -7,260,120.00 -98,650.00 -88,184.00
Non Current Deferred Assets
540,000.00 26,958,000.00 1,357,594.00
Long Term Debt
21,398,000.00
Long Term Provisions
2,965,000.00 1,053,000.00
Payables
46,042,000.00 19,728,000.00 20,987,354.00 4,116,068.00
Current Debt And Capital Lease Obligation
556,135,000.00 2,000,000.00
Total Assets
1,223,785,000.00 652,653,000.00 202,042,706.00 63,515,382.00 29,208,212.00
Machinery Furniture Equipment
54,013,000.00 37,672,000.00 85,624,913.00 2,217,683.00 125,480.00
Gross PPE
574,775,000.00 197,927,000.00 112,369,568.00 36,768,173.00 27,267,589.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
598,720,000.00 599,968,000.00 154,448,766.00 47,706,694.00 26,499,074.00
Total Equity Gross Minority
577,322,000.00 599,968,000.00 154,448,766.00 47,706,694.00 26,499,074.00
Total Liabilities
646,463,000.00 52,685,000.00 47,593,940.00 15,808,688.00 2,709,138.00
Goodwill And Other Intangible Assets
11,202,000.00 10,853,000.00 8,989,043.00 0.00
Derivative Product Liabilities
397,000.00 0.00
Total Non Current Liabilities
44,286,000.00 32,957,000.00 26,606,586.00 11,692,620.00 2,076,498.00
Investments And Advances
4,937,000.00 10,359,000.00 5,468,062.00 5,468,062.00
Restricted Cash
516,722,000.00 0.00
Non Current Deferred Revenue
19,526,000.00 31,904,000.00 26,606,586.00 11,692,620.00 2,076,498.00
Accrued Interest Receivable
347,000.00 576,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Receivables
10,833,000.00 11,038,000.00 12,717,882.00 949,074.00 113,695.00
Additional Paid In Capital
683,812,000.00 678,677,000.00 202,814,882.00 75,739,661.00 53,335,818.00
Cash Cash Equivalents And Short Term Investments
128,133,000.00 371,193,000.00 66,567,210.00 19,563,445.00 1,625,666.00
Total Non Current Assets
563,980,000.00 269,213,000.00 120,924,147.00 42,280,174.00 27,182,090.00
Payables And Accrued Expenses
46,042,000.00 19,728,000.00 20,987,354.00 4,116,068.00 632,640.00
Cash And Cash Equivalents
128,133,000.00 371,193,000.00 66,567,210.00 19,563,445.00 1,625,666.00
Prepaid Assets
2,818,000.00 341,000.00 314,098.00 434,745.00 79,168.00
Accounts Payable
46,042,000.00 18,028,000.00 19,287,354.00 2,116,068.00
Stockholders Equity
577,322,000.00 599,968,000.00 154,448,766.00 47,706,694.00 26,499,074.00
Other Receivables
2,076,000.00 7,478,000.00 7,663,838.00 112,602.00
Mineral Properties
311,116,000.00 110,200,000.00 26,644,655.00 29,920,092.00
Current Assets
659,805,000.00 383,440,000.00 81,118,559.00 21,235,208.00 2,026,122.00
Non Current Deferred Liabilities
19,526,000.00 31,904,000.00 26,606,586.00 11,692,620.00 2,076,498.00
Current Debt
556,135,000.00 2,000,000.00
Current Liabilities
602,177,000.00 19,728,000.00 20,987,354.00 4,116,068.00 632,640.00
Long Term Debt And Capital Lease Obligation
21,398,000.00
Net PPE
538,095,000.00 176,440,000.00 105,109,448.00 36,669,523.00 27,179,405.00
Retained Earnings
-106,490,000.00 -78,709,000.00 -48,366,116.00 -28,032,967.00 -26,836,744.00
Construction In Progress
209,546,000.00 49,955,000.00 63,434,594.00 4,530,398.00
Other Non Current Assets
9,206,000.00 44,603,000.00
Taxes Receivable
8,410,000.00 2,984,000.00 5,054,044.00 836,472.00 113,695.00
Land And Improvements
100,000.00 100,000.00 100,000.00 100,000.00 57,000.00
Other Intangible Assets
11,202,000.00 10,853,000.00 8,989,043.00
Inventory
1,299,000.00 868,000.00 1,139,675.00 0.00
Other Current Assets
0.00 379,694.00 379,694.00 287,944.00 207,593.00
Other Payable
0.00 1,700,000.00 1,700,000.00 2,000,000.00
Non Current Prepaid Assets
0.00 4,603,238.00 0.00 142,589.00 2,685.00
Current Notes Payable
0.00 2,000,000.00
Other Properties
0.00 29,920,092.00 27,085,109.00
Jun 19 Jun 18 Jun 17 Jun 16 Jun 15
Changes In Cash
-243,793,000.00 304,626,289.00 47,003,765.00 17,937,779.00 526,161.00
Operating Gains Losses
-399,000.00 -7,830,384.00 307,981.00 -5,468,062.00
Depreciation And Amortization
678,000.00 299,677.00 92,525.00 10,466.00 13,845.00
Investing Cash Flow
-755,537,000.00 -129,261,831.00 -76,994,492.00 -6,312,473.00 -2,013,123.00
Net Issuance Payments Of Debt
545,581,000.00 -16,569,000.00
Change In Working Capital
-22,573,000.00 2,445,454.00 -1,596,181.00 -691,832.00 197,010.00
Cash Flow From Continuing Investing Activities
-755,537,000.00 -129,261,831.00 -76,994,492.00 -6,312,473.00 -2,013,123.00
Capital Expenditure
-244,003,000.00 -76,410,823.00 -75,779,487.00 -4,375,439.00 -100,000.00
Net Other Financing Charges
5,648,000.00 -29,376,374.00 9,453,037.00 10,073,020.00 -494,029.00
Net Intangibles Purchase And Sale
-783,000.00 -1,944,812.00 -1,546,162.00 0.00
Repayment Of Debt
-6,339,000.00 -17,569,000.00
Long Term Debt Payments
-6,339,000.00 -17,569,000.00
Change In Payables And Accrued Expense
-12,488,000.00 673,402.00 3,655,548.00
Cash Flow From Continuing Financing Activities
551,502,000.00 440,253,869.00 132,460,857.00 27,443,098.00 4,021,147.00
Common Stock Issuance
273,000.00 469,630,243.00 123,007,820.00 17,370,078.00 4,515,176.00
Change In Prepaid Assets
-2,476,000.00 -27,231.00 120,647.00
Operating Cash Flow
-39,758,000.00 -6,365,749.00 -8,462,600.00 -3,192,846.00 -1,481,863.00
Net Other Investing Changes
-467,696,000.00 -44,687,278.00 -1,215,005.00 -1,994,034.00 -1,913,123.00
Issuance Of Capital Stock
273,000.00 469,630,243.00 123,007,820.00 17,370,078.00 4,515,176.00
Long Term Debt Issuance
551,920,000.00 1,000,000.00
Sale Of PPE
0.00 250,000.00 0.00 57,000.00
Purchase Of PPE
-243,220,000.00 -74,466,011.00 -74,233,325.00 -4,375,439.00 -100,000.00
Purchase Of Intangibles
-783,000.00 -1,944,812.00 -1,546,162.00 0.00
Net Income From Continuing Operations
-27,747,000.00 -12,072,200.00 -10,043,800.00 -577,183.00 -2,041,695.00
Gain Loss On Investment Securities
397,000.00 -7,810,000.00 -5,468,062.00
Stock Based Compensation
4,862,000.00 6,231,943.00 2,243,516.00 3,533,765.00 348,977.00
Financing Cash Flow
551,502,000.00 440,253,869.00 132,460,857.00 27,443,098.00 4,021,147.00
Cash Flow From Continuing Operating Activities
-39,758,000.00 -6,365,749.00 -8,462,600.00 -3,192,846.00 -1,481,863.00
Net Foreign Currency Exchange Gain Loss
-796,000.00 -20,169.00 307,981.00 0.00
End Cash Position
128,133,000.00 371,193,499.00 66,567,210.00 19,563,445.00 1,625,666.00
Effect Of Exchange Rate Changes
733,000.00 0.00
Net Common Stock Issuance
273,000.00 469,630,243.00 123,007,820.00 17,370,078.00 4,515,176.00
Beginning Cash Position
371,193,000.00 66,567,210.00 19,563,445.00 1,625,666.00 1,099,505.00
Depreciation Amortization Depletion
678,000.00 299,677.00 92,525.00 10,466.00 13,845.00
Change In Receivables
-7,177,000.00 1,526,565.00 -4,232,701.00
Asset Impairment Charge
5,421,000.00 4,559,761.00
Net PPEPurchase And Sale
-243,220,000.00 -74,216,011.00 -74,233,325.00 -4,318,439.00 -100,000.00
Net Long Term Debt Issuance
545,581,000.00 -16,569,000.00
Issuance Of Debt
551,920,000.00 1,000,000.00
Change In Inventory
-432,000.00 272,718.00 -1,139,675.00
Deferred Tax
0.00 0.00 533,359.00 0.00 0.00
Gain Loss On Sale Of PPE
0.00 -7,810,215.00 0.00
Deferred Income Tax
0.00 0.00 533,359.00 0.00 0.00
Earnings Losses From Equity Investments
0.00 0.00

Price History for Nemaska Lithium Inc.

1-25 of 1254 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-10-16 0.19 0.205 0.185 0.2 6123921 0.02 11.111 1204649.67 1047
2019-10-15 0.235 0.24 0.17 0.18 16084635 -0.055 -23.404 3020722.74 2574
2019-10-11 0.235 0.235 0.225 0.235 1117014 0.01 4.444 258568.7 297
2019-10-10 0.245 0.245 0.225 0.225 2130792 -0.01 -4.255 495749.7 508
2019-10-09 0.24 0.245 0.235 0.235 1597731 0 0 381229.2 496
2019-10-08 0.23 0.24 0.23 0.235 2092424 0.015 6.818 489261.01 446
2019-10-07 0.22 0.225 0.215 0.22 1461616 0 0 323576.68 331
2019-10-04 0.225 0.23 0.22 0.22 886341 0 0 198935.04 310
2019-10-03 0.235 0.235 0.22 0.22 1207446 0 0 272116.18 474
2019-10-02 0.22 0.235 0.215 0.22 2602937 0.005 2.326 582403.1 1279
2019-10-01 0.23 0.23 0.21 0.215 4851469 -0.01 -4.444 1057576.53 842
2019-09-30 0.235 0.235 0.225 0.225 2090489 -0.005 -2.174 480369.35 604
2019-09-27 0.245 0.245 0.23 0.23 2362540 -0.005 -2.128 556454.25 549
2019-09-26 0.25 0.25 0.23 0.235 4552661 -0.01 -4.082 1079709.65 888
2019-09-25 0.25 0.255 0.245 0.245 1659864 0 0 410795.33 463
2019-09-24 0.255 0.26 0.245 0.245 8960381 0 0 2255043.34 979
2019-09-23 0.275 0.28 0.245 0.245 28641272 -0.035 -12.5 7221177.73 1916
2019-09-20 0.285 0.295 0.275 0.28 3420017 -0.005 -1.754 970027.06 658
2019-09-19 0.31 0.31 0.285 0.285 1757562 -0.02 -6.557 521119.66 382
2019-09-18 0.29 0.305 0.29 0.305 1223672 0.015 5.172 366434.87 446
2019-09-17 0.315 0.315 0.285 0.29 4391940 -0.02 -6.452 1294266.92 879
2019-09-16 0.32 0.325 0.305 0.31 1316218 -0.01 -3.125 413906.7 501
2019-09-13 0.305 0.325 0.305 0.32 2901557 0.015 4.918 918953.73 1177
2019-09-12 0.305 0.305 0.295 0.305 1514640 0.005 1.667 454767.38 299
2019-09-11 0.29 0.3 0.285 0.3 1707280 0.01 3.448 498953.88 401
2019-09-10 0.31 0.32 0.29 0.29 3262645 -0.02 -6.452 980810.13 770
2019-09-09 0.29 0.315 0.29 0.31 6567864 0.03 10.714 1977747.03 1268
2019-09-06 0.255 0.28 0.255 0.28 5180409 0.03 12 1402084.88 999
2019-09-05 0.255 0.26 0.25 0.25 1567916 -0.005 -1.961 394955.24 274
2019-09-04 0.255 0.26 0.25 0.255 784772 0.005 2 200360.12 274
2019-09-03 0.26 0.26 0.25 0.25 825442 -0.005 -1.961 209989.22 263
2019-08-30 0.26 0.26 0.25 0.255 534861 0.005 2 137919.3 284
2019-08-29 0.25 0.255 0.25 0.25 632241 0 0 159627.54 255
2019-08-28 0.25 0.255 0.25 0.25 719468 0 0 180697.48 337
2019-08-27 0.255 0.26 0.25 0.25 1023913 -0.005 -1.961 261109.39 279
2019-08-26 0.26 0.26 0.255 0.255 719783 0 0 184529.72 218
2019-08-23 0.26 0.265 0.255 0.255 965442 -0.005 -1.923 249284 731
2019-08-22 0.26 0.265 0.26 0.26 788318 0 0 206030.86 198
2019-08-21 0.27 0.27 0.26 0.26 779830 -0.01 -3.704 205660.25 322
2019-08-20 0.265 0.27 0.255 0.27 1552468 0.01 3.846 405809.91 392
2019-08-19 0.265 0.27 0.26 0.26 2075878 0.01 4 546438.42 920
2019-08-16 0.255 0.26 0.25 0.25 1555437 0 0 391354.08 558
2019-08-15 0.25 0.255 0.25 0.25 973103 0 0 245358.95 309
2019-08-14 0.26 0.27 0.25 0.25 2254835 -0.01 -3.846 579248.99 608
2019-08-13 0.27 0.275 0.26 0.26 1470802 -0.01 -3.704 390636.16 449
2019-08-12 0.265 0.275 0.265 0.27 1646226 0.005 1.887 442992.14 439
2019-08-09 0.27 0.27 0.265 0.265 780517 0 0 208093.12 201
2019-08-08 0.27 0.27 0.26 0.265 1803338 0 0 476989.06 397
2019-08-07 0.28 0.28 0.265 0.265 2811093 -0.01 -3.636 764674.47 1377
2019-08-06 0.29 0.29 0.27 0.275 2690560 -0.005 -1.786 748970.07 601
2019-08-02 0.29 0.295 0.28 0.28 1517590 -0.015 -5.085 433640.6 460
2019-08-01 0.3 0.305 0.29 0.295 2275358 0.01 3.509 673521.08 798
2019-07-31 0.29 0.295 0.285 0.285 1042110 0.005 1.786 300626.12 344
2019-07-30 0.275 0.285 0.275 0.28 1568725 0.005 1.818 439828.5 427
2019-07-29 0.285 0.295 0.275 0.275 2735360 -0.005 -1.786 773369.8 808
2019-07-26 0.3 0.31 0.275 0.28 4975702 -0.02 -6.667 1438795.89 1774
2019-07-25 0.33 0.33 0.3 0.3 4417424 -0.03 -9.091 1356456.14 965
2019-07-24 0.33 0.345 0.315 0.33 6072114 0 0 2002433.97 1108
2019-07-23 0.395 0.4 0.325 0.33 19393181 -0.05 -13.158 7139154.82 3344
2019-07-22 0.34 0.395 0.33 0.38 29685394 0.075 24.59 10622918.5 4827
2019-07-19 0.275 0.32 0.26 0.305 26951662 0.085 38.636 7993872.29 4381
2019-07-18 0.23 0.235 0.215 0.22 3709030 -0.015 -6.383 819723.76 1773
2019-07-17 0.235 0.245 0.23 0.235 1719407 0 0 408707.8 648
2019-07-16 0.24 0.245 0.23 0.235 1929512 -0.01 -4.082 454823.49 477
2019-07-15 0.24 0.245 0.24 0.245 1174506 0.005 2.083 283757.08 378
2019-07-12 0.255 0.255 0.24 0.24 3744896 -0.015 -5.882 923708.78 863
2019-07-11 0.26 0.26 0.255 0.255 882564 0 0 226698.99 325
2019-07-10 0.26 0.26 0.255 0.255 680121 0 0 175946.23 168
2019-07-09 0.26 0.265 0.255 0.255 733121 -0.005 -1.923 190003.2 252
2019-07-08 0.265 0.265 0.255 0.26 1057982 0 0 275670.83 338
2019-07-05 0.265 0.265 0.255 0.26 1459917 -0.005 -1.887 378150.96 483
2019-07-04 0.26 0.265 0.255 0.265 807722 0.005 1.923 209244.51 208
2019-07-03 0.26 0.26 0.25 0.26 722301 0.01 4 185983.18 254
2019-07-02 0.26 0.26 0.25 0.25 1199155 -0.01 -3.846 305517.04 420
2019-06-28 0.25 0.26 0.25 0.26 1263478 0.01 4 320794.57 313
2019-06-27 0.26 0.26 0.25 0.25 930540 -0.01 -3.846 236608.13 234
2019-06-26 0.26 0.26 0.255 0.26 1130239 0 0 291170.03 600
2019-06-25 0.26 0.265 0.255 0.26 859641 0 0 224184.4 510
2019-06-24 0.255 0.26 0.255 0.26 702022 -0.005 -1.887 180801.63 219
2019-06-21 0.26 0.265 0.25 0.265 2467728 0.005 1.923 634621.68 981
2019-06-20 0.265 0.265 0.26 0.26 1411469 -0.005 -1.887 369358.49 372
2019-06-19 0.27 0.275 0.265 0.265 1106016 -0.01 -3.636 295018.77 269
2019-06-18 0.27 0.275 0.265 0.275 1069231 0 0 290469.11 473
2019-06-17 0.27 0.275 0.265 0.275 1632854 0 0 439248.86 441
2019-06-14 0.27 0.275 0.265 0.275 1228900 0 0 332258.15 545
2019-06-13 0.275 0.275 0.27 0.275 808378 0 0 219919.04 240
2019-06-12 0.275 0.28 0.265 0.275 1739088 0.005 1.852 473347.08 433
2019-06-11 0.28 0.285 0.27 0.27 978404 -0.015 -5.263 269611.1 331
2019-06-10 0.28 0.29 0.275 0.285 2034520 0.005 1.786 568906.39 475
2019-06-07 0.29 0.295 0.28 0.28 935746 0 0 270053.33 239
2019-06-06 0.29 0.29 0.28 0.28 919625 -0.015 -5.085 260416.8 206
2019-06-05 0.29 0.3 0.28 0.295 2197072 0.01 3.509 636572.57 491
2019-06-04 0.285 0.29 0.275 0.285 1756690 0 0 493381.34 556
2019-06-03 0.28 0.29 0.27 0.285 2729708 0.01 3.636 767919.64 601
2019-05-31 0.29 0.29 0.27 0.275 2460998 -0.02 -6.78 684359.15 540
2019-05-30 0.28 0.295 0.275 0.295 2506924 0.025 9.259 704766.32 522
2019-05-29 0.295 0.295 0.27 0.27 8104081 -0.015 -5.263 2265386.01 1615
2019-05-28 0.315 0.315 0.28 0.285 15999757 -0.02 -6.557 4586777.31 3258
2019-05-27 0.325 0.33 0.305 0.305 2192056 -0.015 -4.688 694380.29 1521
2019-05-24 0.305 0.33 0.305 0.32 2397930 0.015 4.918 762070.73 621
2019-05-23 0.31 0.315 0.3 0.305 2631856 -0.005 -1.613 805902.6 848
2019-05-22 0.33 0.33 0.31 0.31 1317860 -0.01 -3.125 418349.24 393
2019-05-21 0.34 0.34 0.32 0.32 2238860 -0.015 -4.478 729787.42 1123
2019-05-17 0.33 0.34 0.32 0.335 3572226 0.005 1.515 1180097.65 1148
2019-05-16 0.325 0.335 0.32 0.33 2512608 0.02 6.452 822493.51 585
2019-05-15 0.34 0.345 0.31 0.31 4523181 -0.035 -10.145 1481454.53 1428
2019-05-14 0.34 0.35 0.32 0.345 5192085 0.02 6.154 1746024.39 1547
2019-05-13 0.325 0.33 0.32 0.325 3691228 0.005 1.562 1199201.52 854
2019-05-10 0.31 0.32 0.3 0.32 4962464 0.015 4.918 1534893.83 946
2019-05-09 0.315 0.315 0.305 0.305 1922479 -0.005 -1.613 594621.89 406
2019-05-08 0.315 0.315 0.305 0.31 2333740 0.005 1.639 718576.96 938
2019-05-07 0.32 0.32 0.3 0.305 2671866 -0.015 -4.688 824539.58 876
2019-05-06 0.325 0.325 0.31 0.32 1898336 -0.01 -3.03 603142.06 472
2019-05-03 0.315 0.335 0.31 0.33 3702131 0.025 8.197 1204224.5 974
2019-05-02 0.335 0.335 0.3 0.305 3484067 -0.02 -6.154 1081797.8 872
2019-05-01 0.35 0.355 0.325 0.325 10650741 -0.01 -2.985 3671456.34 1964
2019-04-30 0.295 0.34 0.29 0.335 10457850 0.05 17.544 3317964.44 1588
2019-04-29 0.275 0.29 0.27 0.285 3388145 0.015 5.556 962857.01 738
2019-04-26 0.265 0.275 0.26 0.27 2304936 0 0 618246.26 473
2019-04-25 0.265 0.28 0.26 0.27 5205682 0 0 1402030.5 656
2019-04-24 0.265 0.27 0.25 0.27 5807559 0 0 1504389.1 1088
2019-04-23 0.29 0.29 0.265 0.27 4389392 -0.01 -3.571 1196025.53 957
2019-04-22 0.275 0.285 0.265 0.28 3525927 0.01 3.704 977646.22 729
2019-04-18 0.295 0.295 0.27 0.27 9081125 -0.025 -8.475 2539369.13 1759
2019-04-17 0.305 0.305 0.295 0.295 5010166 -0.015 -4.839 1494899.08 971
2019-04-16 0.31 0.315 0.305 0.31 1592563 0 0 489613.79 440
2019-04-15 0.325 0.325 0.31 0.31 2413271 -0.01 -3.125 755155.51 617
2019-04-12 0.32 0.325 0.315 0.32 1411596 0.005 1.587 450502.76 472
2019-04-11 0.325 0.33 0.315 0.315 2995534 -0.01 -3.077 957349.45 499
2019-04-10 0.32 0.325 0.32 0.325 1024680 0 0 329462.1 344
2019-04-09 0.32 0.325 0.32 0.325 1770669 0 0 570372.78 472
2019-04-08 0.33 0.33 0.32 0.325 2563688 0 0 831037.4 615
2019-04-05 0.325 0.33 0.32 0.325 2690928 -0.005 -1.515 876237.52 767
2019-04-04 0.325 0.33 0.315 0.33 3662259 0.005 1.538 1185172.24 746
2019-04-03 0.32 0.325 0.31 0.325 6923517 0 0 2203443.43 1989
2019-04-02 0.34 0.34 0.32 0.325 4186323 -0.01 -2.985 1362298.87 3453
2019-04-01 0.335 0.34 0.325 0.335 3311197 -0.005 -1.471 1104180.69 681
2019-03-29 0.335 0.34 0.33 0.34 2556255 0.01 3.03 857200.34 815
2019-03-28 0.33 0.34 0.33 0.33 2812656 0.01 3.125 939544.99 1073
2019-03-27 0.325 0.33 0.32 0.32 3418098 -0.015 -4.478 1105424.97 938
2019-03-26 0.34 0.35 0.325 0.335 3694939 -0.005 -1.471 1232776.1 854
2019-03-25 0.35 0.355 0.34 0.34 2570161 -0.005 -1.449 888770.77 696
2019-03-22 0.355 0.37 0.345 0.345 4912102 -0.01 -2.817 1755754.26 921
2019-03-21 0.35 0.365 0.345 0.355 3675721 0.01 2.899 1316275.39 1013
2019-03-20 0.355 0.36 0.345 0.345 2601620 -0.005 -1.429 914981.62 940
2019-03-19 0.345 0.355 0.335 0.35 4972007 0 0 1728587.02 1229
2019-03-18 0.32 0.355 0.315 0.35 8846057 0.045 14.754 3033055.12 2190
2019-03-15 0.34 0.34 0.305 0.305 17255701 -0.045 -12.857 5518271.07 3895
2019-03-14 0.36 0.36 0.34 0.35 4388962 -0.01 -2.778 1533281.59 1435
2019-03-13 0.35 0.36 0.34 0.36 4648620 0.015 4.348 1605339.95 1687
2019-03-12 0.365 0.37 0.34 0.345 7393325 -0.015 -4.167 2599884.48 2833
2019-03-11 0.37 0.3725 0.36 0.36 3732841 -0.01 -2.703 1364977.6 1113
2019-03-08 0.37 0.375 0.36 0.37 4953346 -0.005 -1.333 1814795.83 1191
2019-03-07 0.37 0.375 0.36 0.375 4383381 0.005 1.351 1606653.94 1135
2019-03-06 0.375 0.375 0.36 0.37 3132477 0 0 1151905.83 1007
2019-03-05 0.375 0.38 0.365 0.37 3899133 0.005 1.37 1444003.71 1030
2019-03-04 0.39 0.4 0.365 0.365 6531938 -0.025 -6.41 2459291.7 1348
2019-03-01 0.38 0.39 0.37 0.39 5435829 0.015 4 2056582.53 1243
2019-02-28 0.38 0.38 0.36 0.375 7562443 -0.015 -3.846 2795572.44 1650
2019-02-27 0.41 0.415 0.36 0.39 14541358 -0.015 -3.704 5570157.98 2306
2019-02-26 0.43 0.435 0.4 0.405 15529111 -0.005 -1.22 6399015.87 3295
2019-02-25 0.36 0.42 0.36 0.41 30034743 0.06 17.143 11989812.5 4691
2019-02-22 0.335 0.365 0.325 0.35 18693905 0.025 7.692 6431052.94 3326
2019-02-21 0.3 0.34 0.295 0.325 19811559 0.03 10.169 6338476.77 4142
2019-02-20 0.31 0.315 0.295 0.295 10896827 -0.015 -4.839 3298114.94 3170
2019-02-19 0.3 0.315 0.29 0.31 17786644 -0.01 -3.125 5409996.43 3806
2019-02-15 0.32 0.325 0.295 0.32 27357757 0 0 8387643.35 5124
2019-02-14 0.365 0.365 0.31 0.32 25935341 -0.03 -8.571 8534642.75 6175
2019-02-13 0.52 0.52 0.27 0.35 103309225 -0.2 -36.364 34776238.5 17168
2019-02-12 0.54 0.56 0.53 0.55 7180997 0.02 3.774 3935438.09 1812
2019-02-11 0.58 0.58 0.53 0.53 9519736 -0.05 -8.621 5263164.94 2681
2019-02-08 0.6 0.6 0.56 0.58 6039805 0 0 3474507.42 1471
2019-02-07 0.6 0.6 0.58 0.58 3549740 -0.01 -1.695 2110283.06 854
2019-02-06 0.61 0.61 0.59 0.59 5161065 -0.01 -1.667 3084707.15 1253
2019-02-05 0.62 0.62 0.6 0.6 3451565 -0.02 -3.226 2104256.82 1070
2019-02-04 0.63 0.63 0.6 0.62 4956665 0 0 3035979.85 1245
2019-02-01 0.61 0.63 0.59 0.62 8669084 -0.01 -1.587 5300180.45 2351
2019-01-31 0.64 0.65 0.61 0.63 4653524 -0.01 -1.562 2885218.64 1488
2019-01-30 0.64 0.65 0.63 0.64 1043539 0 0 669119.57 410
2019-01-29 0.64 0.65 0.63 0.64 1415867 0 0 908736.04 428
2019-01-28 0.63 0.65 0.63 0.64 1178728 -0.01 -1.538 751642.69 464
2019-01-25 0.64 0.66 0.62 0.65 3406249 0 0 2183677.65 914
2019-01-24 0.65 0.65 0.64 0.65 1493852 0 0 962588.36 894
2019-01-23 0.65 0.68 0.64 0.65 3835010 -0.02 -2.985 2503730.83 1392
2019-01-22 0.67 0.68 0.65 0.67 1388739 -0.01 -1.471 921164.07 635
2019-01-21 0.65 0.68 0.65 0.68 1071033 0.03 4.615 711169.14 546
2019-01-18 0.66 0.67 0.64 0.65 4634694 -0.03 -4.412 3045565.44 1541
2019-01-17 0.67 0.69 0.66 0.68 4274569 0 0 2873405.44 888
2019-01-16 0.7 0.7 0.67 0.68 2232429 -0.02 -2.857 1515771.08 1186
2019-01-15 0.69 0.7 0.675 0.7 1349100 0 0 925424.54 590
2019-01-14 0.7 0.7 0.67 0.7 2429801 0.01 1.449 1670118.43 909
2019-01-11 0.7 0.71 0.69 0.69 1261918 -0.01 -1.429 879064.2 623
2019-01-10 0.71 0.71 0.68 0.7 4236718 0 0 2933875.64 1817
2019-01-09 0.73 0.74 0.7 0.7 2390126 -0.02 -2.778 1709368.25 890
2019-01-08 0.72 0.75 0.72 0.72 1845606 -0.01 -1.37 1354635.04 602
2019-01-07 0.7 0.74 0.7 0.73 2224024 0.03 4.286 1594444.29 833
2019-01-04 0.7 0.73 0.68 0.7 3165682 -0.01 -1.408 2243891.35 913
2019-01-03 0.73 0.74 0.68 0.71 3094478 -0.02 -2.74 2195233.5 863
2019-01-02 0.67 0.73 0.66 0.73 4068435 0.07 10.606 2843486.41 1143
2018-12-31 0.64 0.68 0.63 0.66 3047230 0.02 3.125 2005801.19 1131
2018-12-28 0.62 0.65 0.61 0.64 4401812 0.03 4.918 2767894.1 1369
2018-12-27 0.58 0.62 0.57 0.61 5232616 0.05 8.929 3135461.47 1776
2018-12-24 0.59 0.59 0.55 0.56 3552554 -0.04 -6.667 2038345.98 1464
2018-12-21 0.64 0.65 0.6 0.6 6720555 -0.03 -4.762 4173432.61 2337
2018-12-20 0.68 0.68 0.63 0.63 4212424 -0.03 -4.545 2732173.79 2003
2018-12-19 0.68 0.72 0.66 0.66 5875111 -0.01 -1.493 4007256.11 1854
2018-12-18 0.72 0.73 0.66 0.67 7558619 -0.04 -5.634 5182390.06 2295
2018-12-17 0.76 0.76 0.71 0.71 2797816 -0.05 -6.579 2056786.08 1377
2018-12-14 0.74 0.76 0.74 0.76 2091343 0.02 2.703 1556781.58 898
2018-12-13 0.74 0.75 0.73 0.74 1506135 0.01 1.37 1114201.23 591
2018-12-12 0.74 0.75 0.73 0.73 1902041 0 0 1403322.3 606
2018-12-11 0.74 0.74 0.73 0.73 1321973 0 0 970954.85 702
2018-12-10 0.75 0.75 0.72 0.73 2497958 -0.02 -2.667 1834131.16 971
2018-12-07 0.75 0.76 0.73 0.75 1734432 0 0 1289683.83 822
2018-12-06 0.76 0.76 0.74 0.75 2410149 0 0 1807711.11 844
2018-12-05 0.76 0.77 0.75 0.75 1224377 0 0 927310.03 757
2018-12-04 0.78 0.78 0.75 0.75 2145556 -0.01 -1.316 1633952.02 978
2018-12-03 0.8 0.8 0.76 0.76 2398065 -0.04 -5 1867003.92 1060
2018-11-30 0.79 0.8 0.78 0.8 1594617 0 0 1264475.95 479
2018-11-29 0.8 0.8 0.77 0.8 1621319 -0.01 -1.235 1282999.14 871
2018-11-28 0.75 0.81 0.74 0.81 3301948 0.07 9.459 2534229.24 1418
2018-11-27 0.76 0.76 0.74 0.74 1614724 -0.01 -1.333 1202227.61 774
2018-11-26 0.79 0.795 0.74 0.75 3694323 -0.04 -5.063 2817105.5 1719
2018-11-23 0.78 0.8 0.76 0.79 2284621 0 0 1787997.71 1247
2018-11-22 0.79 0.79 0.77 0.79 1402305 0.02 2.597 1091919.67 882
2018-11-21 0.8 0.81 0.77 0.77 3794133 -0.03 -3.75 2997462.14 1410
2018-11-20 0.82 0.83 0.78 0.8 4835887 -0.03 -3.614 3873290.43 1413
2018-11-19 0.8 0.85 0.8 0.83 2783069 0.03 3.75 2301707.04 1431
2018-11-16 0.81 0.82 0.8 0.8 1425024 -0.03 -3.614 1157746.07 777
2018-11-15 0.82 0.83 0.795 0.83 3722599 0 0 2998467.48 1141
2018-11-14 0.79 0.83 0.78 0.83 4494355 0.05 6.41 3608504.02 990
2018-11-13 0.83 0.83 0.78 0.78 2585230 -0.02 -2.5 2073291.08 759
2018-11-12 0.84 0.84 0.79 0.8 3245415 -0.04 -4.762 2646426.96 1491
2018-11-09 0.85 0.85 0.81 0.84 2360426 -0.01 -1.176 1945850.57 723
2018-11-08 0.86 0.86 0.83 0.85 4095982 -0.01 -1.163 3452594.75 1464
2018-11-07 0.86 0.88 0.83 0.86 4181483 -0.02 -2.273 3559520.24 1716
2018-11-06 0.82 0.88 0.82 0.88 7800706 0.07 8.642 6617433.39 2544
2018-11-05 0.81 0.82 0.79 0.81 3254050 0.01 1.25 2622627.92 1242
2018-11-02 0.77 0.82 0.77 0.8 5938402 0.03 3.896 4711407.09 1660
2018-11-01 0.73 0.77 0.73 0.77 3950370 0.05 6.944 2957964.57 1147
2018-10-31 0.73 0.77 0.71 0.72 10641304 -0.01 -1.37 7857068.91 2244
2018-10-30 0.71 0.75 0.71 0.73 3312571 0.02 2.817 2396173.92 1577
2018-10-29 0.74 0.77 0.71 0.71 4271099 -0.03 -4.054 3186212.38 1851
2018-10-26 0.72 0.74 0.715 0.74 1942849 0.03 4.225 1414242.48 1109
2018-10-25 0.73 0.74 0.7 0.71 3973906 -0.02 -2.74 2845544.07 1714
2018-10-24 0.72 0.75 0.71 0.73 5283102 0.01 1.389 3845973.19 1560
2018-10-23 0.73 0.74 0.72 0.72 3220876 -0.03 -4 2343516.32 1432
2018-10-22 0.75 0.75 0.73 0.75 1695842 0 0 1252804.43 979
2018-10-19 0.73 0.75 0.73 0.75 1784577 0.02 2.74 1322208.06 941
2018-10-18 0.77 0.77 0.72 0.73 3532035 -0.03 -3.947 2629210.97 1030
2018-10-17 0.77 0.77 0.76 0.76 1687112 -0.01 -1.299 1285516.66 661
2018-10-16 0.77 0.77 0.75 0.77 1874814 -0.01 -1.282 1428373.19 1122
2018-10-15 0.78 0.79 0.75 0.78 3146403 0.03 4 2448138.35 1170
2018-10-12 0.75 0.78 0.75 0.75 2000696 0.01 1.351 1517728.54 972
2018-10-11 0.73 0.75 0.72 0.74 3051844 0 0 2254783.34 1141
2018-10-10 0.79 0.79 0.72 0.74 5460228 -0.04 -5.128 4059211.42 1852
2018-10-09 0.77 0.8 0.75 0.78 4518993 0.01 1.299 3504885.08 1564
2018-10-05 0.8 0.8 0.75 0.77 3602009 -0.02 -2.532 2772282.19 1387
2018-10-04 0.81 0.81 0.79 0.79 2651012 -0.01 -1.25 2119279.13 1397
2018-10-03 0.8 0.81 0.79 0.8 5883506 0.01 1.266 4702448.36 1353
2018-10-02 0.82 0.83 0.79 0.79 4008277 -0.01 -1.25 3238689.18 1750
2018-10-01 0.79 0.83 0.77 0.8 6801509 0.05 6.667 5422662.96 2006
2018-09-28 0.77 0.79 0.73 0.75 7404174 -0.01 -1.316 5594610.85 1854
2018-09-27 0.77 0.81 0.76 0.76 4914236 -0.01 -1.299 3818988.9 1571
2018-09-26 0.81 0.81 0.76 0.77 6847994 -0.05 -6.098 5310677.95 3148
2018-09-25 0.86 0.88 0.78 0.82 9924184 -0.03 -3.529 8140374.22 3107
2018-09-24 0.8 0.94 0.79 0.85 16891059 0.07 8.974 14721077.9 5174
2018-09-21 0.72 0.82 0.71 0.78 18429233 0.06 8.333 14487028.3 4206
2018-09-20 0.68 0.72 0.67 0.72 4057505 0.05 7.463 2819240.08 1246
2018-09-19 0.68 0.69 0.67 0.67 4196146 -0.01 -1.471 2845430.51 1002
2018-09-18 0.68 0.69 0.66 0.68 3072065 -0.01 -1.449 2076629.98 1173
2018-09-17 0.67 0.71 0.66 0.69 4368337 0.01 1.471 2977702.42 1290
2018-09-14 0.71 0.71 0.66 0.68 3771837 -0.01 -1.449 2596356.09 1228
2018-09-13 0.7 0.72 0.69 0.69 1550337 0 0 1089777.47 729
2018-09-12 0.7 0.71 0.69 0.69 1699230 -0.02 -2.817 1191632.28 1032
2018-09-11 0.72 0.72 0.69 0.71 3390911 -0.005 -0.699 2374684.06 2486
2018-09-10 0.73 0.73 0.71 0.715 1639892 -0.005 -0.694 1176610.16 951
2018-09-07 0.68 0.72 0.67 0.72 2991014 0.04 5.882 2062376.45 1263
2018-09-06 0.72 0.73 0.67 0.68 7060412 -0.05 -6.849 4855188.44 2417
2018-09-05 0.77 0.77 0.7 0.73 5705632 -0.04 -5.195 4155636.34 1813
2018-09-04 0.8 0.8 0.75 0.77 2065791 -0.03 -3.75 1591536.4 1224
2018-08-31 0.78 0.8 0.75 0.8 3073040 0.04 5.263 2358300.71 1378
2018-08-30 0.8 0.81 0.76 0.76 2865758 -0.02 -2.564 2215930.74 1323
2018-08-29 0.83 0.84 0.78 0.78 5850203 -0.05 -6.024 4727808.74 2179
2018-08-28 0.8 0.84 0.79 0.83 12979049 0.04 5.063 10554091.5 3389
2018-08-27 0.75 0.795 0.74 0.79 6375075 0.06 8.219 4957429.8 2570
2018-08-24 0.74 0.76 0.73 0.73 2367845 0 0 1760078.16 1268
2018-08-23 0.74 0.75 0.71 0.73 4050854 -0.01 -1.351 2934139.67 1341
2018-08-22 0.75 0.75 0.71 0.74 1970981 -0.01 -1.333 1443592 1440
2018-08-21 0.79 0.79 0.73 0.75 4204829 -0.02 -2.597 3159978.98 1635
2018-08-20 0.78 0.81 0.75 0.77 12211671 0.02 2.667 9510280.59 3241
2018-08-17 0.7 0.75 0.69 0.75 6258051 0.06 8.696 4540646.98 2012
2018-08-16 0.66 0.69 0.65 0.69 4585971 0.06 9.524 3062703.63 1604
2018-08-15 0.65 0.65 0.6 0.63 5719691 -0.02 -3.077 3563151.83 2745
2018-08-14 0.66 0.67 0.63 0.65 4470765 -0.02 -2.985 2894535.07 1660
2018-08-13 0.7 0.7 0.67 0.67 2281198 -0.03 -4.286 1555119.96 1516
2018-08-10 0.7 0.7 0.68 0.7 2498928 0.01 1.449 1722367.82 1558
2018-08-09 0.68 0.7 0.67 0.69 3573976 -0.01 -1.429 2443505.69 1607
2018-08-08 0.72 0.72 0.68 0.7 4689612 0 0 3298728.2 1822
2018-08-07 0.74 0.74 0.7 0.7 3753008 -0.01 -1.408 2711058.03 1714
2018-08-03 0.74 0.75 0.71 0.71 2823050 -0.04 -5.333 2061810.23 1483
2018-08-02 0.72 0.77 0.7 0.75 4849337 0.03 4.167 3584826.05 1905
2018-08-01 0.71 0.74 0.69 0.72 5320218 0.02 2.857 3802151.49 2477
2018-07-31 0.69 0.71 0.65 0.7 14114235 0.02 2.941 9624610.66 4064
2018-07-30 0.74 0.75 0.68 0.68 11076883 -0.07 -9.333 7785902.35 3097
2018-07-27 0.79 0.79 0.72 0.75 6622695 -0.03 -3.846 4977647.83 2498
2018-07-26 0.75 0.79 0.74 0.78 3909579 0.03 4 2997395.8 2042
2018-07-25 0.81 0.81 0.74 0.75 8796324 -0.05 -6.25 6778749.86 2816
2018-07-24 0.83 0.83 0.8 0.8 7090846 -0.01 -1.235 5748681.83 1813
2018-07-23 0.83 0.85 0.81 0.81 4056843 -0.02 -2.41 3334640 1160
2018-07-20 0.85 0.85 0.81 0.83 5541621 -0.02 -2.353 4568678.62 1527
2018-07-19 0.86 0.87 0.83 0.85 3999071 -0.02 -2.299 3380537.28 1369
2018-07-18 0.87 0.89 0.85 0.87 3902948 0 0 3400636.68 2002
2018-07-17 0.85 0.87 0.83 0.87 2918420 0.03 3.571 2469823.14 1623
2018-07-16 0.84 0.84 0.82 0.84 2662207 0 0 2214043.85 1782
2018-07-13 0.84 0.84 0.82 0.84 1315785 0 0 1096557.95 1045
2018-07-12 0.84 0.85 0.82 0.84 2737445 0 0 2288013.75 1966
2018-07-11 0.83 0.84 0.82 0.84 2376161 0 0 1965884.15 1616
2018-07-10 0.84 0.85 0.83 0.84 3318501 -0.01 -1.176 2786598.08 2374
2018-07-09 0.84 0.85 0.82 0.85 3209159 0 0 2682753.35 2184
2018-07-06 0.85 0.86 0.83 0.85 3228973 -0.01 -1.163 2717310.71 1407
2018-07-05 0.88 0.88 0.84 0.86 3827077 -0.02 -2.273 3258103.7 2318
2018-07-04 0.93 0.93 0.86 0.88 4068289 -0.01 -1.124 3617907.95 2408
2018-07-03 0.86 0.9 0.83 0.89 4268566 0.04 4.706 3680267.11 2478
2018-06-29 0.83 0.85 0.81 0.85 3778117 0.04 4.938 3113848.08 2475
2018-06-28 0.84 0.84 0.8 0.81 4666541 -0.03 -3.571 3825927.25 2592
2018-06-27 0.87 0.88 0.83 0.84 4155453 -0.03 -3.448 3515840.08 1755
2018-06-26 0.87 0.89 0.85 0.87 1805211 0.01 1.163 1560437.14 1156
2018-06-25 0.92 0.93 0.85 0.86 2937335 -0.06 -6.522 2599829.47 1486
2018-06-22 0.85 0.92 0.83 0.92 6358384 0.07 8.235 5658964.73 2557
2018-06-21 0.88 0.88 0.81 0.85 8621061 -0.02 -2.299 7220716.23 3625
2018-06-20 0.9 0.91 0.87 0.87 4793203 -0.02 -2.247 4237480.56 3199
2018-06-19 0.88 0.92 0.86 0.89 6265816 0.01 1.136 5592458.08 2707
2018-06-18 0.89 0.92 0.87 0.88 5620720 -0.01 -1.124 4980138.3 3001
2018-06-15 0.94 0.95 0.87 0.89 15770661 -0.05 -5.319 14158586.4 5227
2018-06-14 0.97 0.97 0.92 0.94 10070449 -0.03 -3.093 9464957.79 4121
2018-06-13 1 1.01 0.95 0.97 9166623 -0.01 -1.02 8920980.13 3085
2018-06-12 0.99 1 0.97 0.98 5378542 -0.02 -2 5308462.09 5125
2018-06-11 1 1.02 0.97 1 7072736 0.02 2.041 7014744.66 2874
2018-06-08 0.99 1 0.98 0.98 2661109 0 0 2634293.37 1240
2018-06-07 1 1.02 0.98 0.98 5783542 -0.01 -1.01 5750153.89 2067
2018-06-06 1.01 1.01 0.98 0.99 4613205 -0.01 -1 4599824.11 3271
2018-06-05 1.03 1.04 1 1 9083474 -0.03 -2.913 9157688.61 4766
2018-06-04 1.07 1.08 1.02 1.03 11324497 0 0 11829762.8 4587
2018-06-01 1.06 1.06 1.02 1.03 11971991 -0.01 -0.962 12475108.8 6955
2018-05-31 1 1.05 0.99 1.04 30954023 0.07 7.216 31762582.6 7941
2018-05-30 0.97 0.98 0.95 0.97 6108190 0.01 1.042 5886170.26 3115
2018-05-29 1 1 0.95 0.96 8407278 -0.04 -4 8196116.4 2811
2018-05-28 0.99 1 0.98 1 2585393 0.02 2.041 2559238.58 1240
2018-05-25 1 1 0.98 0.98 11739325 -0.02 -2 11581787.3 8763
2018-05-24 1 1 0.99 1 10052261 0 0 10023527.6 6291
2018-05-23 1.15 1.15 0.95 1 46522562 -0.18 -15.254 45889556.8 11703
2018-05-22 1.27 1.28 1.18 1.18 4780866 -0.09 -7.087 5765871.12 2292
2018-05-18 1.29 1.3 1.27 1.27 1606416 -0.01 -0.781 2055197.67 1212
2018-05-17 1.21 1.29 1.21 1.28 5440318 0.07 5.785 6848414.93 2387
2018-05-16 1.22 1.24 1.17 1.21 3544353 0 0 4258644.99 2430
2018-05-15 1.29 1.29 1.21 1.21 4044933 -0.07 -5.469 4999469.71 3703
2018-05-14 1.32 1.32 1.26 1.28 1981838 -0.04 -3.03 2548768.24 2688
2018-05-11 1.31 1.32 1.28 1.32 1237324 0.02 1.538 1600643.61 1035
2018-05-10 1.3 1.35 1.27 1.3 3314847 0 0 4335418.19 3716
2018-05-09 1.3 1.3 1.28 1.3 659393 0.02 1.562 851170.24 832
2018-05-08 1.32 1.34 1.27 1.28 1564853 -0.05 -3.759 2043244.98 1152
2018-05-07 1.31 1.35 1.31 1.33 1382958 0.03 2.308 1836504.92 1036
2018-05-04 1.3 1.31 1.29 1.3 717092 0 0 930935.44 589
2018-05-03 1.28 1.31 1.27 1.3 697652 0.03 2.362 896666.99 843
2018-05-02 1.3 1.31 1.27 1.27 1138222 -0.03 -2.308 1471976.42 995
2018-05-01 1.32 1.32 1.27 1.3 1087531 0 0 1407662.58 1267
2018-04-30 1.29 1.32 1.28 1.3 1641983 0.02 1.562 2149478.72 1611
2018-04-27 1.27 1.31 1.23 1.28 973273 0.03 2.4 1246087.73 936
2018-04-26 1.27 1.27 1.23 1.25 975443 0 0 1210119.52 1111
2018-04-25 1.26 1.28 1.25 1.25 726082 -0.01 -0.794 915467.54 1031
2018-04-24 1.28 1.285 1.25 1.26 2016784 0 0 2552585.72 4930
2018-04-23 1.31 1.32 1.26 1.26 1520954 -0.03 -2.326 1968271.09 1199
2018-04-20 1 1.3 1 1.29 761275 0 0 984826.75 973
2018-04-19 1.31 1.33 1.27 1.29 2328857 -0.01 -0.769 3034016.36 3056
2018-04-18 1.3 1.31 1.29 1.3 1176504 0.01 0.775 1527318.3 1859
2018-04-17 1.33 1.34 1.29 1.29 2808996 -0.01 -0.769 3698302.61 2303
2018-04-16 1.33 1.34 1.29 1.3 1879630 -0.02 -1.515 2461631.16 1931
2018-04-13 1.32 1.35 1.31 1.32 3245179 0.04 3.125 4286381.9 2502
2018-04-12 1.28 1.3 1.26 1.28 1021936 0.01 0.787 1313227.69 1421
2018-04-11 1.33 1.34 1.26 1.27 3744390 -0.04 -3.053 4833375.07 1992
2018-04-10 1.36 1.36 1.3 1.31 3334349 -0.07 -5.072 4423227.4 3552
2018-04-09 1.43 1.44 1.3 1.38 7528915 0.01 0.73 10289646.4 5788
2018-04-06 1.36 1.41 1.27 1.37 16118770 0.2 17.094 21690844.9 8455
2018-04-05 1.19 1.23 1.17 1.17 2980888 0 0 3589120.74 1582
2018-04-04 1.11 1.2 1.1 1.17 3326470 0.05 4.464 3833703.45 2283
2018-04-03 1.24 1.25 1.06 1.12 4811709 -0.13 -10.4 5536693.23 2931
2018-04-02 1.35 1.39 1.25 1.25 3386763 -0.07 -5.303 4470432.5 2220
2018-03-29 1.18 1.33 1.17 1.32 2547453 0.1 8.197 3153150.03 3048
2018-03-28 1.31 1.31 1.02 1.22 10958502 -0.08 -6.154 12621256 6313
2018-03-27 1.33 1.34 1.3 1.3 1444568 -0.02 -1.515 1897699.83 1552
2018-03-26 1.32 1.33 1.3 1.32 1120591 0.02 1.538 1473359.32 1707
2018-03-23 1.33 1.34 1.3 1.3 1888486 -0.05 -3.704 2486983.9 2035
2018-03-22 1.37 1.38 1.32 1.35 1884862 -0.03 -2.174 2527942.77 1846
2018-03-21 1.37 1.38 1.33 1.38 1529095 -0.01 -0.719 2084246.79 1573
2018-03-20 1.47 1.47 1.38 1.39 2641374 -0.06 -4.138 3748996.57 2025
2018-03-19 1.45 1.48 1.41 1.45 5804561 0.06 4.317 8411274.13 3783
2018-03-16 1.34 1.44 1.34 1.39 14390208 0.08 6.107 19838539.2 9307
2018-03-15 1.3 1.32 1.29 1.31 4018886 0.03 2.344 5244356.83 2825
2018-03-14 1.33 1.34 1.25 1.28 4125845 -0.05 -3.759 5375964.36 8389
2018-03-13 1.35 1.37 1.3 1.33 5193082 -0.01 -0.746 6925443.8 6541
2018-03-12 1.35 1.37 1.32 1.34 4936316 0 0 6615425.16 6497
2018-03-09 1.34 1.35 1.32 1.34 2751846 0 0 3667464.26 2324
2018-03-08 1.33 1.34 1.3 1.34 2712680 0.03 2.29 3564009.41 2693
2018-03-07 1.33 1.33 1.3 1.31 1668393 -0.01 -0.758 2192774.13 1329
2018-03-06 1.38 1.38 1.32 1.32 2137561 -0.03 -2.222 2886929.9 2358
2018-03-05 1.31 1.38 1.3 1.35 2715338 0.03 2.273 3655588.55 3387
2018-03-02 1.4 1.4 1.28 1.32 7608291 -0.05 -3.65 10060391.8 5013
2018-03-01 1.48 1.48 1.36 1.37 5629951 -0.1 -6.803 7836566.82 9104
2018-02-28 1.55 1.57 1.41 1.47 3551511 -0.06 -3.922 5257096.28 5209
2018-02-27 1.52 1.58 1.46 1.53 3086237 0.02 1.325 4666822.43 2341
2018-02-26 1.63 1.64 1.5 1.51 7658724 -0.18 -10.651 11892310.2 4886
2018-02-23 1.69 1.69 1.66 1.69 1133416 0.02 1.198 1899568.24 1040
2018-02-22 1.69 1.69 1.67 1.67 990788 -0.02 -1.183 1661613.46 875
2018-02-21 1.71 1.735 1.67 1.69 2446977 0 0 4168900.35 1856
2018-02-20 1.65 1.69 1.63 1.69 1809025 0.07 4.321 3011919.14 1525
2018-02-16 1.62 1.63 1.61 1.62 1055732 0.02 1.25 1709345.07 1297
2018-02-15 1.68 1.68 1.6 1.6 2477340 -0.06 -3.614 4032276.04 1616
2018-02-14 1.65 1.66 1.61 1.66 1598669 0.02 1.22 2613972.07 1730
2018-02-13 1.65 1.69 1.62 1.64 1910653 0 0 3157018.83 2542
2018-02-12 1.65 1.68 1.6 1.64 2212573 0.04 2.5 3620640.34 1904
2018-02-09 1.56 1.65 1.51 1.6 3487641 0.02 1.266 5449849.06 3226
2018-02-08 1.72 1.74 1.56 1.58 3643529 -0.12 -7.059 5997317.37 2431
2018-02-07 1.71 1.85 1.65 1.7 8207806 0.08 4.938 14246172.3 5334
2018-02-06 1.38 1.63 1.37 1.62 9844953 0.2 14.085 15006942.9 8693
2018-02-05 1.32 1.48 1.31 1.42 7667133 -0.08 -5.333 10934696.1 7910
2018-02-02 1.65 1.65 1.45 1.5 8568695 -0.15 -9.091 13111776.2 5227
2018-02-01 1.69 1.7 1.62 1.65 4085469 -0.06 -3.509 6764557.93 4422
2018-01-31 1.81 1.81 1.7 1.71 5941388 -0.05 -2.841 10287606.4 4700
2018-01-30 1.87 1.87 1.64 1.76 7096270 -0.11 -5.882 12349140.8 7199
2018-01-29 1.94 1.94 1.85 1.87 4075815 0.02 1.081 7681183.94 4176
2018-01-26 1.87 1.87 1.83 1.85 1742333 0 0 3217883.21 2393
2018-01-25 1.9 1.91 1.83 1.85 4094312 -0.04 -2.116 7649260.1 2962
2018-01-24 2 2 1.86 1.89 5198328 -0.04 -2.073 10003593.4 2963
2018-01-23 1.82 1.96 1.8 1.93 6445196 0.14 7.821 12211927.6 5300
2018-01-22 1.79 1.8 1.77 1.79 2877516 0.02 1.13 5141412.21 3849
2018-01-19 1.81 1.83 1.76 1.77 7847249 -0.06 -3.279 14108682.7 5899
2018-01-18 1.91 1.91 1.75 1.83 11776090 -0.12 -6.154 21367664.4 7561
2018-01-17 2.04 2.06 1.92 1.95 5887675 -0.09 -4.412 11610561.9 4972
2018-01-16 2.1 2.13 2.01 2.04 3813843 -0.02 -0.971 7892127.58 3641
2018-01-15 2.2 2.2 2.06 2.06 4604278 -0.03 -1.435 9638481.76 6500
2018-01-12 2.05 2.11 2.05 2.09 5939562 0.06 2.956 12328311.8 4543
2018-01-11 2.17 2.17 2.02 2.03 10315467 -0.16 -7.306 21386790 6958
2018-01-10 2.21 2.25 2.13 2.19 6666609 -0.07 -3.097 14598507 5829
2018-01-09 2.44 2.44 2.1 2.26 9763226 -0.13 -5.439 22560764.8 7917
2018-01-08 2.37 2.4 2.32 2.39 4087357 0.07 3.017 9671852.48 4890
2018-01-05 2.32 2.33 2.28 2.32 2275311 0 0 5258515 3526
2018-01-04 2.3 2.33 2.28 2.32 1633616 0.02 0.87 3775182.83 3652
2018-01-03 2.32 2.34 2.28 2.3 2406927 -0.03 -1.288 5565354.42 2995
2018-01-02 2.43 2.43 2.3 2.33 4081020 -0.02 -0.851 9540650.55 3239
2017-12-29 2.38 2.4 2.34 2.35 3695257 0.02 0.858 8724673.76 2794
2017-12-28 2.25 2.4 2.23 2.33 5892172 0.09 4.018 13743969.7 4392
2017-12-27 2.2 2.25 2.19 2.24 3125731 0.09 4.186 6965635.88 2903
2017-12-22 2.17 2.17 2.1 2.15 2521021 0.06 2.871 5413923.16 3599
2017-12-21 2.09 2.13 2.07 2.09 1667627 0 0 3509392.26 2185
2017-12-20 2.11 2.11 2.05 2.09 1243446 0.03 1.456 2571226.24 2638
2017-12-19 2.07 2.1 2.05 2.06 2149280 0.02 0.98 4442046.58 2924
2017-12-18 2.07 2.11 2.02 2.04 3914442 -0.03 -1.449 8033985.37 6643
2017-12-15 2.16 2.16 2.02 2.07 4861140 -0.07 -3.271 10068616.6 5366
2017-12-14 2.12 2.18 2.11 2.14 2854530 0.01 0.469 6133925.39 6043
2017-12-13 2.23 2.23 2.13 2.13 3003647 -0.1 -4.484 6529876.76 4726
2017-12-12 2.25 2.25 2.2 2.23 3515055 -0.01 -0.446 7825893.02 3938
2017-12-11 2.22 2.25 2.2 2.24 3142945 0.05 2.283 7010594.34 3250
2017-12-08 2.23 2.24 2.16 2.19 3190126 0.02 0.922 7008338.34 2921
2017-12-07 2.15 2.24 2.11 2.17 4646904 0.07 3.333 10096535.9 4214
2017-12-06 2.11 2.14 2 2.1 5723443 -0.02 -0.943 11823775 4832
2017-12-05 2.25 2.25 2.11 2.12 6812908 -0.07 -3.196 14865187.6 4734
2017-12-04 2.15 2.24 2.13 2.19 9613279 0.18 8.955 20914209 5450
2017-12-01 2.02 2.05 1.93 2.01 5182955 0.01 0.5 10392550.5 4079
2017-11-30 1.91 2 1.91 2 9327637 0.05 2.564 18499983.6 4720
2017-11-29 1.94 2.06 1.89 1.95 5708586 -0.03 -1.515 11161083.1 5586
2017-11-28 1.84 2 1.82 1.98 7182570 0.13 7.027 13965185.3 4598
2017-11-27 1.85 1.85 1.81 1.85 2215667 0.04 2.21 4062476.92 3627
2017-11-24 1.8 1.84 1.79 1.81 2251700 0.03 1.685 4103791.44 2212
2017-11-23 1.77 1.795 1.76 1.78 1335560 0 0 2382062.79 1686
2017-11-22 1.74 1.78 1.74 1.78 2198305 0.04 2.299 3871828.62 1988
2017-11-21 1.73 1.76 1.71 1.74 1825398 0.02 1.163 3154036.74 1916
2017-11-20 1.72 1.75 1.7 1.72 1863760 0.03 1.775 3200211 1457
2017-11-17 1.66 1.7 1.66 1.69 1225325 0.03 1.807 2053897.29 1297
2017-11-16 1.65 1.68 1.64 1.66 1262067 0.01 0.606 2097321.97 1323
2017-11-15 1.72 1.72 1.65 1.65 2287885 -0.07 -4.07 3813370.37 2305
2017-11-14 1.75 1.75 1.66 1.72 2704498 -0.03 -1.714 4607526.56 3361
2017-11-13 1.74 1.78 1.72 1.75 2428330 0.01 0.575 4215125.84 2020
2017-11-10 1.67 1.74 1.67 1.74 2317725 0.05 2.959 3969864.25 1678
2017-11-09 1.72 1.72 1.67 1.69 1778443 0 0 3000459.99 1815
2017-11-08 1.72 1.73 1.65 1.69 3276995 -0.05 -2.874 5544038.34 2513
2017-11-07 1.74 1.76 1.7 1.74 2967582 0.03 1.754 5131568.56 2035
2017-11-06 1.59 1.73 1.58 1.71 3602977 0.07 4.268 5949107.88 2806
2017-11-03 1.61 1.64 1.56 1.64 6300033 -0.02 -1.205 9998699.69 3553
2017-11-02 1.75 1.77 1.6 1.66 7926128 -0.13 -7.263 13262943.6 4839
2017-11-01 1.78 1.82 1.59 1.79 9974536 -0.02 -1.105 17346248.3 8255
2017-10-31 1.84 1.85 1.8 1.81 3201337 -0.04 -2.162 5849798.68 4859
2017-10-30 1.83 1.85 1.79 1.85 2569439 0.02 1.093 4678105.84 2275
2017-10-27 1.83 1.83 1.8 1.83 2131555 0.01 0.549 3870286.16 3095
2017-10-26 1.8 1.84 1.79 1.82 3626639 0.03 1.676 6575989.4 2718
2017-10-25 1.75 1.81 1.71 1.79 5973140 0.01 0.562 10558119.9 6069
2017-10-24 1.82 1.85 1.7 1.78 9679681 -0.01 -0.559 17373745.9 6380
2017-10-23 1.65 1.8 1.65 1.79 8829823 0.18 11.18 15445599.7 4861
2017-10-20 1.69 1.73 1.59 1.61 7224281 -0.04 -2.424 12030594.2 4105
2017-10-19 1.48 1.68 1.47 1.65 11413608 0.18 12.245 18275857.5 5949
2017-10-18 1.47 1.48 1.46 1.47 1795197 0.02 1.379 2637362.4 1147
2017-10-17 1.46 1.47 1.45 1.45 1771213 -0.01 -0.685 2583134.22 1559
2017-10-16 1.46 1.47 1.45 1.46 2735493 0.03 2.098 3996771.61 3123
2017-10-13 1.44 1.47 1.42 1.43 2240569 0 0 3245196.41 1478
2017-10-12 1.4 1.44 1.4 1.43 1608004 0.01 0.704 2289550.97 1576
2017-10-11 1.45 1.45 1.41 1.42 1863501 -0.02 -1.389 2647496.66 1358
2017-10-10 1.46 1.47 1.4 1.44 3672071 -0.01 -0.69 5240192.39 2238
2017-10-06 1.44 1.46 1.44 1.45 1270906 0.01 0.694 1842630.9 1351
2017-10-05 1.45 1.47 1.43 1.44 2305145 -0.01 -0.69 3357560.5 1748
2017-10-04 1.48 1.48 1.43 1.45 3013636 -0.02 -1.361 4401425.5 1752
2017-10-03 1.44 1.48 1.43 1.47 2034870 0.03 2.083 2958234.29 1498
2017-10-02 1.42 1.44 1.4 1.44 2231579 0.02 1.408 3191594.71 1459
2017-09-29 1.42 1.43 1.4 1.42 2303142 0 0 3260279.35 1947
2017-09-28 1.43 1.43 1.4 1.42 1177033 0.02 1.429 1667185 1085
2017-09-27 1.4 1.42 1.39 1.4 1527689 0.01 0.719 2149503.25 1316
2017-09-26 1.37 1.4 1.37 1.39 1461179 0.02 1.46 2028698.61 911
2017-09-25 1.39 1.39 1.37 1.37 1647129 -0.06 -4.196 2267324.12 1382
2017-09-22 1.41 1.43 1.37 1.43 1526580 0.02 1.418 2137905.1 1142
2017-09-21 1.4 1.43 1.36 1.41 2440937 -0.01 -0.704 3408916.6 2005
2017-09-20 1.47 1.48 1.41 1.42 3641515 -0.06 -4.054 5263420.28 3194
2017-09-19 1.49 1.5 1.45 1.48 3055328 -0.01 -0.671 4506071.31 2147
2017-09-18 1.48 1.5 1.46 1.49 5261458 0.04 2.759 7812364.35 3307
2017-09-15 1.39 1.45 1.39 1.45 4859805 0.05 3.571 6952235.29 2710
2017-09-14 1.4 1.42 1.38 1.4 4809404 0.02 1.449 6757243.12 3327
2017-09-13 1.38 1.39 1.35 1.38 3472544 0.04 2.985 4749758.24 4433
2017-09-12 1.42 1.47 1.32 1.34 7309262 -0.06 -4.286 10226204.1 4587
2017-09-11 1.3 1.42 1.3 1.4 7550343 0.1 7.692 10345271.1 4488
2017-09-08 1.27 1.3 1.25 1.3 1355303 0.03 2.362 1733864.06 1291
2017-09-07 1.28 1.3 1.24 1.27 2012677 -0.01 -0.781 2563938.52 1036
2017-09-06 1.29 1.29 1.24 1.28 1745613 0 0 2208891.38 1569
2017-09-05 1.29 1.3 1.27 1.28 1933493 0 0 2489067.97 2122
2017-09-01 1.26 1.29 1.25 1.28 2332618 0.01 0.787 2947963.23 1799
2017-08-31 1.22 1.27 1.21 1.27 1811001 0.05 4.098 2240908.22 1194
2017-08-30 1.21 1.24 1.2 1.22 1894160 0.02 1.667 2307556.06 818
2017-08-29 1.2 1.21 1.18 1.2 693838 0 0 828434.77 884
2017-08-28 1.19 1.22 1.19 1.2 802204 0.03 2.564 962207.77 704
2017-08-25 1.18 1.2 1.17 1.17 589451 0 0 697943.66 643
2017-08-24 1.16 1.18 1.16 1.17 441206 0.01 0.862 516460.07 750
2017-08-23 1.18 1.18 1.16 1.16 626403 0 0 732825.29 892
2017-08-22 1.18 1.18 1.15 1.16 599306 -0.01 -0.855 698883.52 674
2017-08-21 1.19 1.21 1.17 1.17 822889 -0.04 -3.306 969691.73 824
2017-08-18 1.19 1.21 1.18 1.21 547812 0 0 651732.3 816
2017-08-17 1.23 1.23 1.19 1.21 795433 -0.02 -1.626 966137.53 824
2017-08-16 1.2 1.24 1.17 1.23 1473996 0.03 2.5 1787072.62 731
2017-08-15 1.19 1.2 1.14 1.2 1532498 0.01 0.84 1802657.5 1006
2017-08-14 1.11 1.19 1.1 1.19 1249398 0.08 7.207 1453518.1 705
2017-08-11 1.15 1.17 1.1 1.11 1890846 -0.04 -3.478 2152217.61 960
2017-08-10 1.18 1.18 1.15 1.15 1348883 0 0 1575593.93 987
2017-08-09 1.19 1.19 1.15 1.15 1278340 -0.07 -5.738 1501981.43 1550
2017-08-08 1.24 1.24 1.19 1.22 1493951 -0.01 -0.813 1819736.9 2454
2017-08-04 1.24 1.25 1.21 1.23 1362110 0 0 1667302.77 959
2017-08-03 1.22 1.25 1.21 1.23 1584221 0.02 1.653 1956144.84 929
2017-08-02 1.23 1.24 1.18 1.21 1731464 -0.01 -0.82 2100711.87 1561
2017-08-01 1.29 1.3 1.2 1.22 2686185 -0.03 -2.4 3337701.05 2211
2017-07-31 1.24 1.32 1.21 1.25 4292233 0.04 3.306 5394743.99 2814
2017-07-28 1.16 1.23 1.13 1.21 3253449 0.08 7.08 3858851.12 1906
2017-07-27 1.08 1.14 1.07 1.13 1756548 0.06 5.607 1941347.06 1953
2017-07-26 1.06 1.08 1.04 1.07 1076578 0.03 2.885 1147087.73 548
2017-07-25 1.03 1.06 1.03 1.04 766840 0 0 804880.58 559
2017-07-24 1.04 1.05 1.03 1.04 299384 0.01 0.971 311558.04 318
2017-07-21 1.05 1.06 1.03 1.03 1015672 -0.02 -1.905 1057907.86 540
2017-07-20 1.05 1.06 1.03 1.05 741490 0.01 0.962 776484.35 514
2017-07-19 1.03 1.04 1.01 1.04 964053 0.02 1.961 987562.84 450
2017-07-18 1.05 1.08 1.01 1.02 2275682 -0.03 -2.857 2382482.15 1514
2017-07-17 1.03 1.05 1.02 1.05 1241125 0.03 2.941 1284759.42 925
2017-07-14 1.02 1.03 1.01 1.02 852298 0 0 869643.07 614
2017-07-13 1.02 1.03 1 1.02 986496 0 0 1003135.07 1056
2017-07-12 1.02 1.03 1 1.02 2068192 0 0 2100923.17 1092
2017-07-11 1.01 1.02 0.97 1.02 3429675 0.07 7.368 3440946.17 1446
2017-07-10 1 1.02 0.95 0.95 5261401 -0.02 -2.062 5070567.62 548
2017-07-07 0.97 0.99 0.96 0.97 491042 0 0 478704.16 352
2017-07-06 0.99 1 0.97 0.97 355867 -0.02 -2.02 350044.24 225
2017-07-05 0.98 0.99 0.95 0.99 816814 0.03 3.125 790715.08 475
2017-07-04 1 1 0.96 0.96 1037804 -0.02 -2.041 1018099.42 495
2017-06-30 1.03 1.03 0.98 0.98 2178570 -0.03 -2.97 2178815.76 1119
2017-06-29 1.04 1.04 1.01 1.01 1096204 -0.01 -0.98 1120819.84 513
2017-06-28 1.02 1.04 1.01 1.02 779526 -0.01 -0.971 798177.23 531
2017-06-27 1.02 1.04 0.99 1.03 1098425 0.02 1.98 1102489.57 751
2017-06-26 1.03 1.04 1.01 1.01 1349492 -0.01 -0.98 1376535.92 395
2017-06-23 1.04 1.04 1.02 1.02 559336 -0.01 -0.971 574748.99 275
2017-06-22 1.04 1.04 1.02 1.03 873375 -0.01 -0.962 900744.02 369
2017-06-21 1.05 1.06 1.02 1.04 2422784 -0.01 -0.952 2510223.42 860
2017-06-20 1.06 1.07 1.05 1.05 1486809 -0.01 -0.943 1576175 523
2017-06-19 1.07 1.07 1.05 1.06 518994 -0.01 -0.935 549601.47 394
2017-06-16 1.05 1.07 1.03 1.07 953072 0.02 1.905 1000239.41 480
2017-06-15 1.06 1.07 1.01 1.05 1358281 0 0 1410799.61 927
2017-06-14 1.06 1.08 1.05 1.05 1983290 0 0 2111181.64 840
2017-06-13 1.13 1.13 1.05 1.05 6554521 -0.13 -11.017 6982275.66 2527
2017-06-12 1.17 1.18 1.15 1.18 398598 0.03 2.609 466217.64 439
2017-06-09 1.15 1.17 1.13 1.15 482821 -0.01 -0.862 554157.56 332
2017-06-08 1.15 1.17 1.1 1.16 1215674 0.01 0.87 1386157.25 653
2017-06-07 1.19 1.19 1.13 1.15 1394038 -0.03 -2.542 1630066.79 748
2017-06-06 1.19 1.2 1.18 1.18 441179 -0.01 -0.84 525583.92 528
2017-06-05 1.2 1.22 1.18 1.19 676983 0.01 0.847 810922.77 450
2017-06-02 1.21 1.22 1.17 1.18 709047 -0.03 -2.479 846762.26 494
2017-06-01 1.23 1.23 1.18 1.21 765574 -0.01 -0.82 919661.01 562
2017-05-31 1.26 1.26 1.19 1.22 1331929 -0.02 -1.613 1624608.86 527
2017-05-30 1.22 1.28 1.22 1.24 1288418 0.05 4.202 1594630.94 689
2017-05-29 1.18 1.21 1.16 1.19 1017547 0.05 4.386 1209079.13 436
2017-05-26 1.15 1.16 1.13 1.14 745418 0.02 1.786 853392.41 655
2017-05-25 1.19 1.19 1.12 1.12 1153463 -0.05 -4.274 1341308.15 1046
2017-05-24 1.16 1.2 1.15 1.17 1935081 0.02 1.739 2290180.41 1340
2017-05-23 1.15 1.17 1.13 1.15 1789485 0.04 3.604 2061098.38 768
2017-05-19 1.09 1.13 1.09 1.11 579677 0.03 2.778 646406.25 326
2017-05-18 1.08 1.13 1.08 1.08 788118 0.01 0.935 861329.83 410
2017-05-17 1.09 1.09 1.07 1.07 459632 -0.01 -0.926 496498.72 336
2017-05-16 1.09 1.1 1.08 1.08 634733 -0.02 -1.818 692229.11 349
2017-05-15 1.08 1.11 1.06 1.1 979995 -0.01 -0.901 1074735.38 779
2017-05-12 1.1 1.11 1.06 1.11 1718539 0 0 1860334.99 1029
2017-05-11 1.14 1.15 1.11 1.11 1290278 -0.03 -2.632 1454248.11 975
2017-05-10 1.16 1.16 1.13 1.14 640873 -0.01 -0.87 730633.33 1091
2017-05-09 1.16 1.16 1.12 1.15 993885 0 0 1138846.57 663
2017-05-08 1.18 1.18 1.14 1.15 898971 0 0 1039251.19 763
2017-05-05 1.11 1.18 1.08 1.15 3397400 0.05 4.545 3907426.23 1487
2017-05-04 1.13 1.14 0.95 1.1 6250549 -0.04 -3.509 6658805.19 2800
2017-05-03 1.16 1.18 1.14 1.14 3189925 -0.02 -1.724 3710403.41 899
2017-05-02 1.19 1.19 1.16 1.16 1347100 -0.03 -2.521 1581269.19 638
2017-05-01 1.2 1.2 1.17 1.19 642460 0 0 762726.92 559
2017-04-28 1.19 1.2 1.18 1.19 624330 0 0 741996.54 516
2017-04-27 1.22 1.22 1.16 1.19 1878627 -0.02 -1.653 2219362.45 875
2017-04-26 1.16 1.26 1.15 1.21 2123961 0.03 2.542 2571504.8 1139
2017-04-25 1.21 1.23 1.15 1.18 2080927 -0.03 -2.479 2485708.3 1083
2017-04-24 1.24 1.26 1.21 1.21 1569636 -0.03 -2.419 1922673.78 835
2017-04-21 1.21 1.25 1.21 1.24 1553623 0.03 2.479 1907353.96 1058
2017-04-20 1.23 1.24 1.2 1.21 1746374 -0.03 -2.419 2117852.12 929
2017-04-19 1.27 1.27 1.23 1.24 1306385 -0.02 -1.587 1628573.87 903
2017-04-18 1.28 1.29 1.25 1.26 884331 -0.01 -0.787 1121339.73 655
2017-04-17 1.31 1.31 1.26 1.27 2142497 -0.03 -2.308 2742407.12 1023
2017-04-13 1.32 1.32 1.29 1.3 618599 0 0 806552.08 381
2017-04-12 1.33 1.34 1.29 1.3 1726929 -0.03 -2.256 2267171.21 1010
2017-04-11 1.34 1.35 1.33 1.33 582686 -0.01 -0.746 781180.18 626
2017-04-10 1.33 1.36 1.33 1.34 1326688 0.01 0.752 1784163.92 940
2017-04-07 1.33 1.33 1.32 1.33 363347 0 0 481631.77 776
2017-04-06 1.35 1.36 1.33 1.33 597771 0 0 802557.54 853
2017-04-05 1.32 1.35 1.32 1.33 917119 -0.01 -0.746 1225771.68 819
2017-04-04 1.31 1.34 1.3 1.34 1255663 0.03 2.29 1650851.91 981
2017-04-03 1.31 1.32 1.3 1.31 728827 0.01 0.769 952373.75 667
2017-03-31 1.3 1.33 1.3 1.3 1393910 -0.01 -0.763 1831245.76 721
2017-03-30 1.32 1.32 1.31 1.31 689942 -0.01 -0.758 908232.65 659
2017-03-29 1.32 1.33 1.29 1.32 1137151 0 0 1484758.5 543
2017-03-28 1.32 1.33 1.3 1.32 722051 0.01 0.763 948582.6 1000
2017-03-27 1.3 1.33 1.29 1.31 1243139 0 0 1626174.56 712
2017-03-24 1.32 1.33 1.3 1.31 845044 -0.01 -0.758 1111442.51 488
2017-03-23 1.34 1.35 1.31 1.32 654334 -0.03 -2.222 864769.27 554
2017-03-22 1.36 1.37 1.33 1.35 757086 -0.01 -0.735 1014745.77 882
2017-03-21 1.35 1.37 1.3 1.36 1578046 0.02 1.493 2100520.66 916
2017-03-20 1.34 1.34 1.31 1.34 996280 0.02 1.515 1322200.95 1069
2017-03-17 1.35 1.36 1.31 1.32 1001741 -0.02 -1.493 1337508.84 716
2017-03-16 1.41 1.41 1.32 1.34 1783655 -0.05 -3.597 2412063.65 1236
2017-03-15 1.39 1.42 1.37 1.39 1340268 0.02 1.46 1863932.23 855
2017-03-14 1.36 1.43 1.35 1.37 2914461 0.07 5.385 4029552.94 1499
2017-03-13 1.32 1.32 1.28 1.3 898311 -0.01 -0.763 1171568.18 815
2017-03-10 1.27 1.32 1.26 1.31 1046588 0.02 1.55 1351510 673
2017-03-09 1.28 1.29 1.25 1.29 948146 0.02 1.575 1201823.76 644
2017-03-08 1.28 1.29 1.26 1.27 988502 0 0 1260754.73 597
2017-03-07 1.29 1.3 1.26 1.27 2029987 -0.04 -3.053 2583515.53 1382
2017-03-06 1.33 1.34 1.28 1.31 1968555 -0.02 -1.504 2559331.14 1001
2017-03-03 1.36 1.37 1.32 1.33 1184207 -0.03 -2.206 1589068.56 1037
2017-03-02 1.39 1.41 1.32 1.36 2569511 0.02 1.493 3532213.19 1328
2017-03-01 1.31 1.37 1.3 1.34 1693089 0.03 2.29 2268698.02 1336
2017-02-28 1.28 1.33 1.25 1.31 3066015 0.02 1.55 3915199.26 2707
2017-02-27 1.33 1.33 1.27 1.29 1834389 -0.05 -3.731 2389234.85 873
2017-02-24 1.35 1.36 1.31 1.34 1808894 -0.03 -2.19 2413407.4 1011
2017-02-23 1.39 1.39 1.36 1.37 1580938 0 0 2170716.61 1389
2017-02-22 1.4 1.41 1.36 1.37 3219630 -0.03 -2.143 4451940.81 1421
2017-02-21 1.46 1.46 1.4 1.4 3509776 -0.04 -2.778 4982229.52 1530
2017-02-17 1.45 1.46 1.43 1.44 1398355 -0.01 -0.69 2020763.54 745
2017-02-16 1.45 1.46 1.44 1.45 1175697 0.01 0.694 1702977.03 591
2017-02-15 1.45 1.47 1.44 1.44 1053025 -0.03 -2.041 1529625.09 1191
2017-02-14 1.47 1.47 1.42 1.47 2119219 0.02 1.379 3065902.58 1266
2017-02-13 1.46 1.48 1.45 1.45 1410941 0 0 2058360.49 831
2017-02-10 1.47 1.5 1.44 1.45 2249201 -0.01 -0.685 3288533.11 1067
2017-02-09 1.46 1.48 1.41 1.46 2399862 0.02 1.389 3461127.11 933
2017-02-08 1.46 1.51 1.44 1.44 3898802 -0.01 -0.69 5754037.17 1968
2017-02-07 1.46 1.47 1.44 1.45 1105463 -0.01 -0.685 1603524.7 588
2017-02-06 1.47 1.48 1.425 1.46 2074655 -0.01 -0.68 3006397.94 1307
2017-02-03 1.45 1.5 1.44 1.47 2235681 0.03 2.083 3275253.25 1296
2017-02-02 1.42 1.44 1.41 1.44 754995 0.01 0.699 1076695.23 466
2017-02-01 1.42 1.43 1.4 1.43 752880 0.01 0.704 1064935.88 685
2017-01-31 1.43 1.43 1.36 1.42 1555257 0.02 1.429 2173820.71 835
2017-01-30 1.45 1.45 1.4 1.4 823722 -0.04 -2.778 1165043.58 603
2017-01-27 1.48 1.5 1.44 1.44 1987975 -0.04 -2.703 2905332.73 1123
2017-01-26 1.37 1.49 1.36 1.48 6729578 0.1 7.246 9624813.82 3386
2017-01-25 1.38 1.39 1.36 1.38 812684 0.01 0.73 1114821.39 500
2017-01-24 1.36 1.38 1.35 1.37 1265716 0 0 1721620.18 713
2017-01-23 1.36 1.38 1.34 1.37 914148 -0.01 -0.725 1244018.51 809
2017-01-20 1.38 1.4 1.36 1.38 882966 -0.01 -0.719 1221136.65 1201
2017-01-19 1.39 1.4 1.34 1.39 2325198 0 0 3173530.68 1126
2017-01-18 1.43 1.45 1.38 1.39 1906035 -0.05 -3.472 2695029.3 1103
2017-01-17 1.47 1.47 1.33 1.44 5823440 -0.1 -6.494 8285296.58 2758
2017-01-16 1.52 1.55 1.5 1.54 2237513 0.04 2.667 3404180.36 1448
2017-01-13 1.47 1.5 1.45 1.5 2546546 0.04 2.74 3767797.91 1496
2017-01-12 1.47 1.47 1.41 1.46 2019203 0.01 0.69 2913606.24 1288
2017-01-11 1.47 1.5 1.44 1.45 1988651 0.01 0.694 2911112.68 1134
2017-01-10 1.52 1.55 1.43 1.44 5075629 -0.06 -4 7611937.5 2690
2017-01-09 1.47 1.5 1.42 1.5 4895529 0.13 9.489 7192555.67 2788
2017-01-06 1.32 1.43 1.32 1.37 4448049 0.05 3.788 6157036.79 4096
2017-01-05 1.32 1.33 1.3 1.32 1902967 0.04 3.125 2504977.04 1782
2017-01-04 1.24 1.36 1.24 1.28 3549784 0.06 4.918 4590681.03 3111
2017-01-03 1.26 1.26 1.2 1.22 1619017 -0.02 -1.613 1978304.44 1135
2016-12-30 1.23 1.25 1.22 1.24 328162 0 0 405569.93 317
2016-12-29 1.25 1.25 1.22 1.24 444844 -0.01 -0.8 551756.75 363
2016-12-28 1.2 1.25 1.2 1.25 778950 0.05 4.167 955868.14 529
2016-12-23 1.21 1.23 1.2 1.2 744296 -0.01 -0.826 901549.15 2585
2016-12-22 1.23 1.24 1.21 1.21 763251 -0.03 -2.419 931637.85 2281
2016-12-21 1.21 1.24 1.19 1.24 996201 0.04 3.333 1217405.35 1836
2016-12-20 1.23 1.23 1.2 1.2 626022 0 0 762569.77 355
2016-12-19 1.22 1.24 1.19 1.2 652416 0.02 1.695 791863.86 549
2016-12-16 1.18 1.2 1.16 1.18 812409 0.01 0.855 956181.03 1471
2016-12-15 1.2 1.23 1.16 1.17 780562 -0.03 -2.5 921460.58 1789
2016-12-14 1.27 1.275 1.19 1.2 1197755 -0.07 -5.512 1487214.22 2255
2016-12-13 1.27 1.275 1.24 1.27 1147722 0.03 2.419 1442852.73 1468
2016-12-12 1.18 1.28 1.17 1.24 1370633 0.09 7.826 1680729.91 1145
2016-12-09 1.16 1.17 1.15 1.15 866996 0 0 1004482.02 867
2016-12-08 1.16 1.18 1.1 1.15 1299452 0 0 1496288.2 743
2016-12-07 1.19 1.22 1.12 1.15 2269762 -0.07 -5.738 2616659.82 1276
2016-12-06 1.22 1.23 1.18 1.22 2003921 -0.01 -0.813 2409496.26 1135
2016-12-05 1.25 1.25 1.22 1.23 740528 -0.01 -0.806 917291.97 463
2016-12-02 1.22 1.25 1.22 1.24 895288 0.02 1.639 1104940.29 527
2016-12-01 1.28 1.28 1.21 1.22 1667408 -0.04 -3.175 2067263.7 1214
2016-11-30 1.29 1.29 1.26 1.26 844963 -0.01 -0.787 1075845.89 443
2016-11-29 1.3 1.3 1.27 1.27 746848 0 0 956763.2 727
2016-11-28 1.32 1.37 1.27 1.27 1971483 -0.02 -1.55 2587780.05 1148
2016-11-25 1.3 1.3 1.27 1.29 509301 -0.01 -0.769 657999.24 650
2016-11-24 1.28 1.3 1.27 1.3 439566 0.04 3.175 567040.94 388
2016-11-23 1.29 1.29 1.25 1.26 890877 -0.03 -2.326 1128674.53 1303
2016-11-22 1.33 1.33 1.29 1.29 728751 -0.04 -3.008 952103 1489
2016-11-21 1.32 1.34 1.3 1.33 991785 0 0 1309075.37 1736
2016-11-18 1.3 1.33 1.27 1.33 1261443 0.02 1.527 1659434.52 811
2016-11-17 1.23 1.31 1.22 1.31 1320536 0.08 6.504 1683149.24 930
2016-11-16 1.26 1.28 1.22 1.23 1823593 -0.04 -3.15 2259666.85 1889
2016-11-15 1.31 1.31 1.25 1.27 1796345 -0.04 -3.053 2308372.02 1550
2016-11-14 1.3 1.31 1.29 1.31 715977 0 0 931806.53 625
2016-11-11 1.32 1.32 1.29 1.31 833613 -0.01 -0.758 1084421.89 511
2016-11-10 1.34 1.34 1.3 1.32 754976 -0.01 -0.752 994303.27 634
2016-11-09 1.28 1.34 1.27 1.33 1850508 -0.01 -0.746 2423016.31 1715
2016-11-08 1.37 1.37 1.33 1.34 1087949 0.01 0.752 1463928.93 2017
2016-11-07 1.33 1.36 1.3 1.33 1458513 0.05 3.906 1941507.65 2059
2016-11-04 1.3 1.32 1.27 1.28 1004172 -0.03 -2.29 1292827.87 1240
2016-11-03 1.29 1.33 1.28 1.31 756630 0.02 1.55 983773.14 604
2016-11-02 1.34 1.34 1.27 1.29 1542597 -0.06 -4.444 1999805.78 1700
2016-11-01 1.4 1.42 1.33 1.35 1881447 -0.06 -4.255 2587859.79 2291
2016-10-31 1.39 1.43 1.37 1.41 2631768 0.09 6.818 3673596.58 1559
2016-10-28 1.34 1.34 1.31 1.32 576191 -0.01 -0.752 759720.77 628
2016-10-27 1.32 1.35 1.32 1.33 624982 -0.01 -0.746 832756.94 523
2016-10-26 1.27 1.35 1.23 1.34 993596 0.07 5.512 1284015.38 765
2016-10-25 1.29 1.3 1.26 1.27 957340 -0.05 -3.788 1228495.1 637
2016-10-24 1.34 1.34 1.31 1.32 707762 -0.02 -1.493 933708.41 500
2016-10-21 1.36 1.36 1.31 1.34 790514 -0.01 -0.741 1052389.02 474
2016-10-20 1.36 1.36 1.34 1.35 708428 -0.005 -0.369 957731.14 492
2016-10-19 1.35 1.37 1.33 1.355 698834 -0.015 -1.095 941844.9 509
2016-10-18 1.34 1.37 1.32 1.37 906240 0.04 3.008 1213779 648
2016-10-17 1.31 1.33 1.31 1.33 658760 0.02 1.527 869723.98 492
2016-10-14 1.37 1.38 1.3 1.31 1569974 -0.05 -3.676 2091767.34 960
2016-10-13 1.25 1.37 1.21 1.36 1790762 0.13 10.569 2294782.63 1278
2016-10-12 1.24 1.26 1.2 1.23 1765077 -0.03 -2.381 2153539.68 1016
2016-10-11 1.3 1.3 1.19 1.26 4172390 0.04 3.279 5122261.11 3890
2016-10-07 1.27 1.31 1.2 1.22 3752634 -0.09 -6.87 4732706.38 1847
2016-10-06 1.4 1.41 1.31 1.31 3115548 -0.13 -9.028 4228264.1 1812
2016-10-05 1.43 1.46 1.42 1.44 1319884 0.04 2.857 1899926.42 943
2016-10-04 1.53 1.53 1.27 1.4 3749725 -0.17 -10.828 5353846.93 2778
2016-10-03 1.57 1.61 1.57 1.57 1385727 -0.01 -0.633 2201625.57 1011
2016-09-30 1.55 1.6 1.54 1.58 3273641 0.05 3.268 5140909.25 1942
2016-09-29 1.52 1.55 1.495 1.53 2488112 0.05 3.378 3803144.04 2599
2016-09-28 1.47 1.51 1.44 1.48 1980954 0.01 0.68 2930280.56 1963
2016-09-27 1.45 1.47 1.42 1.47 1506707 0.02 1.379 2188239.62 1670
2016-09-26 1.41 1.47 1.41 1.45 1782298 0.04 2.837 2558194.8 861
2016-09-23 1.37 1.44 1.36 1.41 1698953 0.05 3.676 2356570.46 665
2016-09-22 1.39 1.4 1.36 1.36 2548863 -0.04 -2.857 3508443.84 2178
2016-09-21 1.38 1.4 1.35 1.4 825060 0.03 2.19 1125682.9 1348
2016-09-20 1.36 1.38 1.35 1.37 1012821 0.03 2.239 1378613.35 2182
2016-09-19 1.45 1.47 1.34 1.34 2921667 -0.07 -4.965 4084206.79 2999
2016-09-16 1.36 1.53 1.34 1.41 5805027 0.02 1.439 8344865.47 4484
2016-09-15 1.29 1.4 1.29 1.39 4578961 0.1 7.752 6206262.75 2526
2016-09-14 1.21 1.31 1.2 1.29 4559833 0.07 5.738 5674860.08 2475
2016-09-13 1.21 1.23 1.18 1.22 2682684 0 0 3210682.03 2929
2016-09-12 1.18 1.22 1.17 1.22 2237831 0.05 4.274 2687743.15 1876
2016-09-09 1.17 1.19 1.16 1.17 1299798 0 0 1529471.06 638
2016-09-08 1.17 1.18 1.16 1.17 2577162 0.01 0.862 3021703.5 1334
2016-09-07 1.19 1.19 1.16 1.16 1407249 -0.02 -1.695 1648371.33 855
2016-09-06 1.2 1.24 1.17 1.18 3003787 0.02 1.724 3602126.94 1885
2016-09-02 1.11 1.17 1.1 1.16 1803082 0.06 5.455 2060022.55 1470
2016-09-01 1.08 1.11 1.06 1.1 1324152 0.03 2.804 1451570.14 1021
2016-08-31 1.08 1.08 1.06 1.07 511953 0.01 0.943 548875.51 769
2016-08-30 1.1 1.11 1.04 1.06 865609 -0.04 -3.636 929245.19 1151
2016-08-29 1.11 1.11 1.08 1.1 487092 0 0 531187.15 914
2016-08-26 1.06 1.11 1.06 1.1 897175 0.02 1.852 978474.42 1338
2016-08-25 1.06 1.12 1.03 1.08 1036474 0.01 0.935 1108773 1750
2016-08-24 1.11 1.11 1.01 1.07 2364117 -0.03 -2.727 2502352.32 2027
2016-08-23 1.12 1.12 1.08 1.1 1206142 -0.01 -0.901 1329115.54 809
2016-08-22 1.16 1.16 1.1 1.11 1361859 -0.03 -2.632 1523676.15 3143
2016-08-19 1.16 1.17 1.13 1.14 711609 -0.04 -3.39 814632.53 1790
2016-08-18 1.16 1.18 1.15 1.18 1518664 0.02 1.724 1767624.71 2279
2016-08-17 1.18 1.19 1.14 1.16 1265850 -0.02 -1.695 1474717.87 1153
2016-08-16 1.18 1.19 1.15 1.18 2918382 0.02 1.724 3443086.38 2829
2016-08-15 1.11 1.17 1.1 1.16 2237230 0.06 5.455 2569110.63 1859
2016-08-12 1.11 1.13 1.1 1.1 1414420 0 0 1575890.28 896
2016-08-11 1.11 1.13 1.09 1.1 1362772 0 0 1507010.46 1924
2016-08-10 1.16 1.16 1.1 1.1 1291225 -0.05 -4.348 1448817.77 1990
2016-08-09 1.17 1.17 1.13 1.15 1671891 -0.01 -0.862 1916011.02 2097
2016-08-08 1.17 1.2 1.16 1.16 1642099 -0.01 -0.855 1940565.94 1064
2016-08-05 1.2 1.2 1.1 1.17 2129329 -0.01 -0.847 2451477.25 1289
2016-08-04 1.24 1.24 1.18 1.18 1869672 -0.04 -3.279 2268889.94 1104
2016-08-03 1.22 1.24 1.19 1.22 3279248 0.02 1.667 3980531.49 1853
2016-08-02 1.19 1.21 1.17 1.2 3869131 0.03 2.564 4624966.36 2188
2016-07-29 1.14 1.2 1.13 1.17 2331879 0.05 4.464 2729946.99 1721
2016-07-28 1.1 1.12 1.06 1.12 2231393 0.05 4.673 2450770.11 1828
2016-07-27 1.05 1.09 1.04 1.07 1425437 0.03 2.885 1515165.99 887
2016-07-26 1.06 1.06 1.03 1.04 1378212 0.01 0.971 1438574.24 858
2016-07-25 1.12 1.13 1 1.03 4131361 -0.07 -6.364 4348291.26 2065
2016-07-22 0.97 1.1 0.97 1.1 5327435 0.14 14.583 5606091.04 2101
2016-07-21 1.02 1.03 0.89 0.96 10839092 -0.07 -6.796 10348962.6 4442
2016-07-20 1.11 1.12 1.01 1.03 5249964 -0.07 -6.364 5450143.27 2484
2016-07-19 1.17 1.18 1.06 1.1 4029585 -0.06 -5.172 4482798.97 1848
2016-07-18 1.21 1.22 1.16 1.16 1447984 -0.05 -4.132 1716726.43 1347
2016-07-15 1.21 1.22 1.2 1.21 1226057 0 0 1480307 1130
2016-07-14 1.23 1.23 1.2 1.21 2219334 -0.01 -0.82 2693085.58 603
2016-07-13 1.18 1.23 1.18 1.22 1964068 0.03 2.521 2375470.37 1900
2016-07-12 1.22 1.22 1.17 1.19 1798428 -0.02 -1.653 2137096.06 854
2016-07-11 1.23 1.24 1.18 1.21 2014705 0.01 0.833 2427323.83 1440
2016-07-08 1.26 1.29 1.2 1.2 2931982 -0.04 -3.226 3646611.12 1001
2016-07-07 1.17 1.25 1.17 1.24 3406940 0.09 7.826 4125867.45 3545
2016-07-06 1.18 1.18 1.15 1.15 3917537 -0.03 -2.542 4574519.38 2922
2016-07-05 1.25 1.26 1.18 1.18 4228936 -0.11 -8.527 5098953.11 5555
2016-07-04 1.28 1.29 1.15 1.29 6763053 -0.04 -3.008 8336165.29 5061
2016-06-30 1.35 1.35 1.33 1.33 106499 -0.02 -1.481 143428 51
2016-06-29 1.31 1.4 1.3 1.35 2336335 0.04 3.053 3147781.93 3100
2016-06-28 1.33 1.37 1.3 1.31 1642228 -0.02 -1.504 2189896.92 741
2016-06-27 1.4 1.41 1.32 1.33 2242594 -0.06 -4.317 3076482.46 1429
2016-06-24 1.41 1.42 1.35 1.39 1477139 -0.05 -3.472 2062434.02 669
2016-06-23 1.43 1.46 1.41 1.44 1477578 0 0 2129444.07 1056
2016-06-22 1.46 1.46 1.4 1.44 1308495 -0.01 -0.69 1872236.22 2588
2016-06-21 1.47 1.47 1.43 1.45 1943993 0.01 0.694 2819986.06 817
2016-06-20 1.45 1.46 1.39 1.44 1222376 0.02 1.408 1752211.73 827
2016-06-17 1.42 1.47 1.42 1.42 849376 -0.04 -2.74 1217402.65 746
2016-06-16 1.43 1.47 1.4 1.46 907534 0.05 3.546 1285639.07 722
2016-06-15 1.47 1.49 1.41 1.41 1689675 -0.04 -2.759 2470389.71 767
2016-06-14 1.51 1.53 1.44 1.45 1952539 -0.04 -2.685 2891607.51 1498
2016-06-13 1.48 1.5 1.44 1.49 1894464 0.07 4.93 2800057.37 1058
2016-06-10 1.63 1.69 1.37 1.42 7577796 -0.15 -9.554 11425124.5 3219
2016-06-09 1.25 1.59 1.25 1.57 7553956 0.22 16.296 10890090.7 3915
2016-06-08 1.45 1.48 1.27 1.35 6898800 -0.18 -11.765 9415378.18 3525
2016-06-07 1.62 1.62 1.46 1.53 5318709 -0.13 -7.831 8128060.87 2899
2016-06-06 1.71 1.71 1.63 1.66 2074298 -0.08 -4.598 3465084.37 1271
2016-06-03 1.78 1.8 1.66 1.74 2122421 -0.07 -3.867 3698201.36 1019
2016-06-02 1.82 1.83 1.8 1.81 885916 0.01 0.556 1602368.67 653
2016-06-01 1.8 1.85 1.8 1.8 1277698 -0.04 -2.174 2324527.21 1885
2016-05-31 1.85 1.87 1.78 1.84 1973732 -0.01 -0.541 3587478.78 1340
2016-05-30 1.78 1.85 1.75 1.85 2813145 0.1 5.714 5079007.17 2117
2016-05-27 1.68 1.76 1.68 1.75 2538056 0.07 4.167 4401688.68 1354
2016-05-26 1.74 1.76 1.64 1.68 2386018 -0.03 -1.754 4065080.86 1451
2016-05-25 1.94 1.98 1.58 1.71 9171493 -0.19 -10 16259130.4 4750
2016-05-24 1.62 1.93 1.62 1.9 5839492 0.29 18.012 10788069.1 4224
2016-05-20 1.51 1.61 1.48 1.61 6670063 0.16 11.034 10410915.6 3537
2016-05-19 1.36 1.45 1.34 1.45 3697222 0.14 10.687 5194270.55 2588
2016-05-18 1.26 1.31 1.25 1.31 1876503 0.07 5.645 2404502.32 1864
2016-05-17 1.24 1.27 1.22 1.24 1742503 0.03 2.479 2167170.79 522
2016-05-16 1.19 1.23 1.19 1.21 602435 0.02 1.681 732087 303
2016-05-13 1.22 1.22 1.18 1.19 1041319 -0.02 -1.653 1245067.04 478
2016-05-12 1.25 1.27 1.17 1.21 2485523 -0.04 -3.2 3010808.35 935
2016-05-11 1.17 1.25 1.17 1.25 6280004 0.1 8.696 7664103.73 2107
2016-05-10 1.15 1.18 1.14 1.15 1031996 0 0 1196866.82 426
2016-05-09 1.15 1.15 1.13 1.15 608176 0 0 694070.59 328
2016-05-06 1.15 1.15 1.13 1.15 452607 0.01 0.877 515559.7 245
2016-05-05 1.14 1.16 1.12 1.14 915791 -0.01 -0.87 1044481.72 382
2016-05-04 1.12 1.15 1.06 1.15 1560580 0.03 2.679 1738066.19 677
2016-05-03 1.16 1.16 1.1 1.12 2049945 -0.04 -3.448 2315805.09 677
2016-05-02 1.16 1.195 1.15 1.16 2130058 0.03 2.655 2489646.07 861
2016-04-29 1.13 1.15 1.11 1.13 1656041 0.02 1.802 1883282.29 723
2016-04-28 1.16 1.18 1.1 1.11 1872422 -0.07 -5.932 2127596.38 683
2016-04-27 1.19 1.2 1.13 1.18 2435551 0.02 1.724 2861272.52 2258
2016-04-26 1.12 1.18 1.11 1.16 2848793 0.05 4.505 3271036.34 1905
2016-04-25 1.08 1.12 1.08 1.11 2180657 0.04 3.738 2391651.26 773
2016-04-22 1.07 1.1 1.05 1.07 1136306 -0.01 -0.926 1216222.07 914
2016-04-21 1.1 1.11 1.05 1.08 1465140 -0.05 -4.425 1587522.88 716
2016-04-20 1.15 1.17 1.05 1.13 3049917 0 0 3333477.37 1420
2016-04-19 1.18 1.2 1.12 1.13 3485706 -0.02 -1.739 4080224.74 1325
2016-04-18 1.07 1.15 1.07 1.15 2924966 0.1 9.524 3305900.9 1766
2016-04-15 1.05 1.1 1.03 1.05 2851019 0.03 2.941 3053116.07 993
2016-04-14 0.94 1.08 0.93 1.02 4693898 0.1 10.87 4767833.67 1794
2016-04-13 1.08 1.12 0.86 0.92 12498600 -0.2 -17.857 12086937.41 4638
2016-04-12 1.22 1.23 1.04 1.12 7203695 -0.06 -5.085 8123217.34 2710
2016-04-11 1.03 1.22 1.01 1.18 10761598 0.18 18 12159970.41 3392
2016-04-08 0.94 1 0.93 1 4110331 0.07 7.527 4004903.17 1312
2016-04-07 0.91 0.94 0.89 0.93 3469564 0.03 3.333 3156466.85 1102
2016-04-06 0.8 0.95 0.8 0.9 7465729 0.11 13.924 6660816.22 2337
2016-04-05 0.78 0.8 0.77 0.79 3095291 0.03 3.947 2434485.69 826
2016-04-04 0.68 0.81 0.67 0.76 6372534 0.1 15.152 4814961.63 1525
2016-04-01 0.68 0.68 0.66 0.66 1102299 -0.02 -2.941 737965.75 271
2016-03-31 0.65 0.68 0.64 0.68 1460255 0.03 4.615 965347.02 262
2016-03-30 0.67 0.67 0.65 0.65 710500 -0.02 -2.985 465743.4 159
2016-03-29 0.67 0.68 0.65 0.67 1530748 -0.01 -1.471 1011536.59 277
2016-03-28 0.68 0.68 0.66 0.68 732350 0 0 492547.86 177
2016-03-24 0.67 0.68 0.65 0.68 1085617 -0.01 -1.449 723282.24 364
2016-03-23 0.68 0.69 0.67 0.69 613712 0 0 416802.84 190
2016-03-22 0.68 0.69 0.66 0.69 1727662 0 0 1171794.77 315
2016-03-21 0.67 0.69 0.65 0.69 1420152 0.02 2.985 961908.45 343
2016-03-18 0.67 0.68 0.65 0.67 808562 0 0 537604.87 230
2016-03-17 0.63 0.68 0.61 0.67 3121707 0.06 9.836 2009848.27 578
2016-03-16 0.65 0.66 0.58 0.61 3959612 -0.04 -6.154 2465970.37 881
2016-03-15 0.66 0.68 0.65 0.65 2281264 0 0 1521499.19 694
2016-03-14 0.66 0.71 0.64 0.65 6001307 -0.01 -1.515 4026251.01 1305
2016-03-11 0.59 0.66 0.59 0.66 4014589 0.07 11.864 2474320.84 901
2016-03-10 0.56 0.59 0.55 0.59 1684143 0.01 1.724 973665.16 375
2016-03-09 0.54 0.6 0.52 0.58 2059241 0.06 11.538 1151180.07 566
2016-03-08 0.6 0.61 0.5 0.52 2542987 -0.06 -10.345 1450353.03 922
2016-03-07 0.49 0.6 0.48 0.58 3417327 0.1 20.833 1827357.93 872
2016-03-04 0.455 0.49 0.445 0.48 1404429 0.03 6.667 664344.23 343
2016-03-03 0.445 0.48 0.445 0.45 2229109 0.015 3.448 1033419.09 517
2016-03-02 0.425 0.445 0.42 0.435 640404 0.02 4.819 278771.81 171
2016-03-01 0.41 0.425 0.405 0.415 839257 0.01 2.469 350932.32 269
2016-02-29 0.41 0.41 0.4 0.405 280696 0.005 1.25 114574.73 149
2016-02-26 0.4 0.41 0.4 0.4 412499 0 0 166799.17 186
2016-02-25 0.4 0.4 0.39 0.4 407930 0.005 1.266 161505.1 147
2016-02-24 0.41 0.41 0.395 0.395 282502 -0.015 -3.659 113116.08 119
2016-02-23 0.41 0.42 0.395 0.41 471258 0.01 2.5 190954.45 93
2016-02-22 0.405 0.415 0.395 0.4 851145 0.01 2.564 344054.2 200
2016-02-19 0.395 0.4 0.39 0.39 245345 0.005 1.299 97056.73 64
2016-02-18 0.39 0.4 0.385 0.385 395696 0 0 154678.66 105
2016-02-17 0.39 0.39 0.37 0.385 482671 0.005 1.316 183423.64 139
2016-02-16 0.39 0.395 0.37 0.38 770474 -0.01 -2.564 294460.52 163
2016-02-12 0.41 0.41 0.385 0.39 688871 -0.01 -2.5 271794.59 138
2016-02-11 0.41 0.41 0.39 0.4 216447 -0.01 -2.439 86512.52 71
2016-02-10 0.41 0.42 0.405 0.41 340201 0 0 140120.09 82
2016-02-09 0.395 0.41 0.395 0.41 265227 0.01 2.5 106969.52 63
2016-02-08 0.415 0.425 0.395 0.4 507789 -0.005 -1.235 206571.77 119
2016-02-05 0.42 0.42 0.4 0.405 431777 -0.015 -3.571 176689.47 96
2016-02-04 0.415 0.425 0.41 0.42 371930 0.01 2.439 154966.2 109
2016-02-03 0.41 0.43 0.4 0.41 1032632 0.01 2.5 428738.71 188
2016-02-02 0.42 0.43 0.4 0.4 1173793 0 0 487921.77 278
2016-02-01 0.37 0.415 0.365 0.4 684248 0.03 8.108 266035.53 163
2016-01-29 0.38 0.38 0.36 0.37 534130 -0.015 -3.896 198319.9 85
2016-01-28 0.37 0.39 0.37 0.385 832055 0.015 4.054 319043.52 207
2016-01-27 0.365 0.37 0.36 0.37 471426 0.005 1.37 171826.74 142
2016-01-26 0.37 0.37 0.355 0.365 1977664 -0.005 -1.351 720311.29 367
2016-01-25 0.4 0.4 0.37 0.37 2110931 -0.025 -6.329 807963.33 457
2016-01-22 0.405 0.405 0.39 0.395 458879 -0.005 -1.25 183138.6 104
2016-01-21 0.4 0.405 0.39 0.4 484287 0.01 2.564 193173.32 110
2016-01-20 0.405 0.41 0.39 0.39 544501 -0.02 -4.878 218165.53 138
2016-01-19 0.415 0.415 0.38 0.41 664243 0.005 1.235 266620.47 222
2016-01-18 0.42 0.42 0.4 0.405 461040 -0.02 -4.706 185970.99 120
2016-01-15 0.425 0.425 0.405 0.425 493927 0 0 203685.8 121
2016-01-14 0.4 0.425 0.4 0.425 540295 0.02 4.938 217661.5 130
2016-01-13 0.42 0.43 0.4 0.405 1242593 -0.01 -2.41 509545.84 256
2016-01-12 0.45 0.45 0.415 0.415 689877 -0.04 -8.791 295123.22 193
2016-01-11 0.455 0.46 0.44 0.455 655948 0 0 294295.8 173
2016-01-08 0.465 0.465 0.44 0.455 473990 0.005 1.111 213668.3 151
2016-01-07 0.42 0.45 0.36 0.45 1816492 0.025 5.882 735722.75 372
2016-01-06 0.435 0.435 0.415 0.425 621272 -0.01 -2.299 263430.89 158
2016-01-05 0.475 0.475 0.43 0.435 1428542 -0.035 -7.447 641991.24 462
2016-01-04 0.44 0.475 0.435 0.47 1163225 0.03 6.818 533936.92 351
2015-12-31 0.425 0.445 0.41 0.44 266870 0.02 4.762 114442.52 95
2015-12-30 0.415 0.42 0.41 0.42 246715 0.01 2.439 102646.35 66
2015-12-29 0.4 0.41 0.4 0.41 442439 0.005 1.235 179603.85 98
2015-12-24 0.41 0.41 0.4 0.405 89290 0 0 36104.9 22
2015-12-23 0.405 0.41 0.4 0.405 196645 0 0 79084.25 65
2015-12-22 0.4 0.41 0.39 0.405 337463 0.005 1.25 134219.95 82
2015-12-21 0.39 0.4 0.39 0.4 305982 0.01 2.564 120542.14 99
2015-12-18 0.39 0.4 0.39 0.39 236272 0 0 93122.18 78
2015-12-17 0.405 0.41 0.39 0.39 792222 0 0 318547.22 194
2015-12-16 0.415 0.42 0.39 0.39 615087 -0.02 -4.878 251009.39 190
2015-12-15 0.4 0.415 0.4 0.41 839610 0.02 5.128 342087.68 174
2015-12-14 0.38 0.405 0.375 0.39 1073446 0.01 2.632 422513.04 453
2015-12-11 0.375 0.38 0.365 0.38 532750 0.005 1.333 201042.52 83
2015-12-10 0.38 0.38 0.37 0.375 452829 -0.005 -1.316 169153.96 81
2015-12-09 0.375 0.38 0.37 0.38 232503 0.01 2.703 86973.62 77
2015-12-08 0.37 0.38 0.36 0.37 477809 0 0 176293.84 140
2015-12-07 0.375 0.39 0.365 0.37 1209125 -0.005 -1.333 450884.65 227
2015-12-04 0.355 0.39 0.335 0.375 2177864 0.03 8.696 801097.38 398
2015-12-03 0.36 0.365 0.345 0.345 438445 -0.005 -1.429 155707.85 119
2015-12-02 0.35 0.37 0.35 0.35 572506 0 0 202289.15 77
2015-12-01 0.38 0.38 0.34 0.35 605448 -0.015 -4.11 216760.48 147
2015-11-30 0.36 0.38 0.35 0.365 1130560 0.02 5.797 417953.45 186
2015-11-27 0.33 0.355 0.325 0.345 1645868 0.015 4.545 555646.48 199
2015-11-26 0.325 0.33 0.32 0.33 705600 0.01 3.125 230024 111
2015-11-25 0.325 0.33 0.315 0.32 1108590 -0.01 -3.03 357076.92 249
2015-11-24 0.31 0.33 0.285 0.33 1833448 0.02 6.452 561926.45 423
2015-11-23 0.365 0.365 0.295 0.31 2467908 -0.045 -12.676 786597.31 460
2015-11-20 0.37 0.395 0.355 0.355 1592793 -0.01 -2.74 587988.41 308
2015-11-19 0.45 0.45 0.355 0.365 5011313 -0.06 -14.118 1961673.74 911
2015-11-17 0.395 0.43 0.385 0.425 1635244 0.035 8.974 668932.68 475
2015-11-16 0.38 0.41 0.38 0.39 1292372 0.015 4 510657.02 293
2015-11-13 0.385 0.39 0.37 0.375 1577081 -0.015 -3.846 599026.45 177
2015-11-12 0.37 0.39 0.36 0.39 1154271 0.04 11.429 433080.97 216
2015-11-11 0.36 0.38 0.35 0.35 503638 0.005 1.449 182680.36 128
2015-11-10 0.34 0.385 0.34 0.345 1492012 0.005 1.471 534609.65 284
2015-11-09 0.32 0.34 0.315 0.34 1606788 0.02 6.25 527859.85 158
2015-11-06 0.315 0.32 0.31 0.32 186330 0.015 4.918 58707.7 39
2015-11-05 0.315 0.32 0.3 0.305 448227 -0.015 -4.688 136693.04 57
2015-11-04 0.315 0.32 0.31 0.32 249050 0.015 4.918 78658.75 53
2015-11-03 0.315 0.315 0.3 0.305 533750 -0.005 -1.613 162712.5 76
2015-11-02 0.32 0.325 0.295 0.31 430860 -0.005 -1.587 135314.76 99
2015-10-30 0.29 0.32 0.29 0.315 618114 0.025 8.621 184400.9 95
2015-10-29 0.285 0.29 0.28 0.29 364701 0.01 3.571 103971.29 65
2015-10-28 0.29 0.29 0.28 0.28 455707 0 0 130703.49 79
2015-10-27 0.29 0.29 0.28 0.28 386462 -0.005 -1.754 111268.82 59
2015-10-26 0.29 0.295 0.285 0.285 314345 -0.005 -1.724 91695.21 57
2015-10-23 0.285 0.29 0.275 0.29 182412 0.005 1.754 51577.42 47
2015-10-22 0.275 0.295 0.27 0.285 125790 0.01 3.636 35310.95 33
2015-10-21 0.28 0.28 0.26 0.275 408130 -0.005 -1.786 109692.05 54
2015-10-20 0.29 0.29 0.275 0.28 433434 -0.02 -6.667 121023.43 76
2015-10-19 0.295 0.315 0.29 0.3 815120 0.01 3.448 244534.9 134
2015-10-16 0.28 0.29 0.275 0.29 439883 0.01 3.571 124464.74 43
2015-10-15 0.275 0.28 0.27 0.28 145800 0.005 1.818 40453.5 21
2015-10-14 0.285 0.285 0.275 0.275 210400 -0.005 -1.786 58622.5 21
2015-10-13 0.29 0.29 0.275 0.28 322173 -0.005 -1.754 90667.31 42
2015-10-09 0.29 0.29 0.285 0.285 410457 -0.005 -1.724 118398.1 42
2015-10-08 0.285 0.29 0.285 0.29 209185 0.015 5.455 59692.72 27
2015-10-07 0.285 0.285 0.275 0.275 174178 -0.01 -3.509 48712.25 48
2015-10-06 0.29 0.29 0.275 0.285 259100 0 0 72791.75 39
2015-10-05 0.285 0.295 0.28 0.285 266907 -0.005 -1.724 76464.71 56
2015-10-02 0.285 0.295 0.28 0.29 630757 0.01 3.571 182542.24 62
2015-10-01 0.285 0.285 0.28 0.28 186562 0 0 52954.11 26
2015-09-30 0.275 0.285 0.275 0.28 310946 0.005 1.818 87199.13 55
2015-09-29 0.27 0.275 0.26 0.275 313393 0.01 3.774 85149.01 45
2015-09-28 0.275 0.275 0.265 0.265 274928 -0.005 -1.852 74255.7 45
2015-09-25 0.285 0.295 0.265 0.27 621343 -0.02 -6.897 174583.8 108
2015-09-24 0.285 0.29 0.275 0.29 169478 0.015 5.455 47468.23 42
2015-09-23 0.29 0.305 0.275 0.275 396092 -0.005 -1.786 114097.51 84
2015-09-22 0.31 0.31 0.28 0.28 421914 -0.03 -9.677 124491.08 106
2015-09-21 0.29 0.31 0.285 0.31 449752 0.02 6.897 134105.3 90
2015-09-18 0.28 0.29 0.28 0.29 502964 0.01 3.571 144963.1 96
2015-09-17 0.28 0.29 0.275 0.28 330346 0 0 93500.88 81
2015-09-16 0.275 0.295 0.27 0.28 1336245 0 0 377034.27 252
2015-09-15 0.255 0.28 0.255 0.28 553935 0.025 9.804 151061.62 125
2015-09-14 0.28 0.28 0.255 0.255 525630 -0.02 -7.273 140536 111
2015-09-11 0.27 0.29 0.265 0.275 1460406 0.015 5.769 402404.91 282
2015-09-10 0.28 0.29 0.255 0.26 1654639 -0.035 -11.864 440798.59 339
2015-09-09 0.33 0.33 0.28 0.295 1872977 -0.03 -9.231 555627.9 369
2015-09-08 0.345 0.35 0.315 0.325 2469114 0 0 823008 652
2015-09-04 0.31 0.33 0.31 0.325 1639293 0.015 4.839 525599.23 309
2015-09-03 0.305 0.31 0.3 0.31 1780812 0 0 546906.76 292
2015-09-02 0.29 0.31 0.285 0.31 1925498 0.025 8.772 579692.53 343
2015-09-01 0.28 0.29 0.275 0.285 1068679 0.015 5.556 299096.62 242
2015-08-31 0.24 0.285 0.24 0.27 1329128 0.03 12.5 343865.03 252
2015-08-28 0.24 0.24 0.225 0.24 524330 0 0 122147.65 95
2015-08-27 0.215 0.24 0.215 0.24 515813 0.025 11.628 117909.49 79
2015-08-26 0.215 0.215 0.205 0.215 163870 0.005 2.381 34754.2 30
2015-08-25 0.21 0.215 0.2 0.21 419325 0.005 2.439 87912.75 87
2015-08-24 0.21 0.215 0.2 0.205 236006 -0.005 -2.381 48842.79 42
2015-08-21 0.215 0.23 0.21 0.21 399985 -0.005 -2.326 88144.8 74
2015-08-20 0.23 0.23 0.215 0.215 58000 -0.015 -6.522 12848.5 19
2015-08-19 0.23 0.23 0.22 0.23 204500 0 0 46402.5 24
2015-08-18 0.225 0.23 0.215 0.23 120052 0.01 4.545 26688.47 35
2015-08-17 0.22 0.22 0.21 0.22 174110 0.005 2.326 37177.7 48
2015-08-14 0.225 0.225 0.215 0.215 145410 -0.01 -4.444 31748.75 34
2015-08-13 0.23 0.23 0.225 0.225 167926 -0.015 -6.25 38462.97 33
2015-08-12 0.245 0.245 0.225 0.24 543703 0.005 2.128 128158.96 115
2015-08-11 0.245 0.25 0.235 0.235 599682 -0.005 -2.083 146276.52 109
2015-08-10 0.225 0.25 0.225 0.24 1231833 0.015 6.667 298583.53 165
2015-08-07 0.22 0.225 0.215 0.225 255881 0.01 4.651 56157.19 48
2015-08-06 0.22 0.225 0.215 0.215 643504 -0.005 -2.273 142081.1 96
2015-08-05 0.21 0.22 0.21 0.22 436350 0.01 4.762 94801 73
2015-08-04 0.19 0.22 0.19 0.21 850185 0.015 7.692 173207.1 135
2015-07-31 0.19 0.2 0.18 0.195 323300 0.005 2.632 61738 34
2015-07-30 0.185 0.2 0.18 0.19 914198 0.015 8.571 174362.74 150
2015-07-29 0.175 0.18 0.175 0.175 127879 0 0 22719.83 24
2015-07-28 0.18 0.18 0.175 0.175 100133 -0.005 -2.778 17659.44 18
2015-07-27 0.18 0.18 0.18 0.18 110535 0 0 19897.42 21
2015-07-24 0.18 0.18 0.18 0.18 94000 0 0 16920 11
2015-07-23 0.18 0.185 0.18 0.18 151300 -0.005 -2.703 27356.5 19
2015-07-22 0.18 0.185 0.175 0.185 147585 0.005 2.778 26589.85 27
2015-07-21 0.185 0.185 0.175 0.18 110250 0.005 2.857 19920.75 20
2015-07-20 0.175 0.185 0.17 0.175 121980 0 0 22071 23
2015-07-17 0.175 0.18 0.17 0.175 105796 0.005 2.941 18113.2 12
2015-07-16 0.175 0.175 0.17 0.17 242500 0 0 42192.5 17
2015-07-15 0.175 0.175 0.17 0.17 123185 -0.005 -2.857 21307.38 26
2015-07-14 0.175 0.175 0.175 0.175 33310 0.005 2.941 5829.25 5
2015-07-13 0.17 0.175 0.17 0.17 82963 -0.005 -2.857 14451.02 11
2015-07-10 0.17 0.175 0.17 0.175 53000 0.005 2.941 9245 9
2015-07-09 0.175 0.175 0.165 0.17 120500 0.005 3.03 20902.5 17
2015-07-08 0.17 0.175 0.165 0.165 63221 -0.01 -5.714 10840.07 13
2015-07-07 0.17 0.175 0.165 0.175 312185 0.01 6.061 52471.95 21
2015-07-06 0.165 0.165 0.165 0.165 72500 0.005 3.125 11962.5 11
2015-07-03 0.165 0.165 0.16 0.16 18350 0 0 3022.75 6
2015-07-02 0.165 0.165 0.16 0.16 103800 -0.005 -3.03 16802 13
2015-06-30 0.165 0.165 0.16 0.165 180454 0 0 29157.64 10
2015-06-29 0.165 0.165 0.16 0.165 284307 0.005 3.125 45988.65 40
2015-06-26 0.16 0.17 0.16 0.16 14516 0 0 2407.64 6
2015-06-25 0.165 0.165 0.16 0.16 41200 -0.01 -5.882 6788 10
2015-06-24 0.16 0.17 0.16 0.17 12624 0.005 3.03 2100.46 8
2015-06-23 0.16 0.165 0.16 0.165 41523 0.005 3.125 6841.18 7
2015-06-22 0.16 0.16 0.16 0.16 23600 -0.01 -5.882 3776.5 6
2015-06-19 0.165 0.17 0.165 0.17 34437 0.01 6.25 5702.1 6
2015-06-18 0.165 0.165 0.16 0.16 38700 0 0 6358 8
2015-06-17 0.17 0.17 0.16 0.16 163151 -0.01 -5.882 27010.06 24
2015-06-16 0.17 0.175 0.17 0.17 56735 -0.005 -2.857 9697.45 11
2015-06-15 0.17 0.175 0.17 0.175 67800 0.01 6.061 11592 16
2015-06-12 0.17 0.17 0.165 0.165 194517 0 0 32243.06 20
2015-06-11 0.17 0.17 0.165 0.165 46000 -0.005 -2.941 7620 8
2015-06-10 0.165 0.17 0.165 0.17 43864 0.005 3.03 7402.88 16
2015-06-09 0.17 0.17 0.165 0.165 264950 -0.005 -2.941 44083.5 33
2015-06-08 0.17 0.17 0.165 0.17 64850 0.005 3.03 11014.5 22
2015-06-05 0.165 0.17 0.165 0.165 43298 0 0 7251.52 8
2015-06-04 0.165 0.17 0.165 0.165 270800 0 0 44907 33
2015-06-03 0.17 0.17 0.165 0.165 166350 -0.005 -2.941 27713.75 24
2015-06-02 0.17 0.17 0.165 0.17 67800 0.005 3.03 11406 10
2015-06-01 0.17 0.175 0.165 0.165 77000 -0.005 -2.941 13082.25 23
2015-05-29 0.175 0.18 0.16 0.17 490500 0 0 86917.5 76
2015-05-28 0.165 0.17 0.16 0.17 340670 0.01 6.25 57151.5 41
2015-05-27 0.16 0.165 0.155 0.16 140050 0.005 3.226 22910.5 20
2015-05-26 0.165 0.165 0.155 0.155 272132 -0.01 -6.061 43598.46 27
2015-05-25 0.165 0.17 0.165 0.165 109800 0 0 18367 12
2015-05-22 0.17 0.17 0.16 0.165 77300 -0.005 -2.941 12809.5 12
2015-05-21 0.165 0.17 0.16 0.17 64450 0.01 6.25 10574 21
2015-05-20 0.165 0.165 0.16 0.16 428950 -0.01 -5.882 70594.25 39
2015-05-19 0.175 0.175 0.17 0.17 39500 0 0 6842.5 12
2015-05-15 0.175 0.175 0.17 0.17 360973 -0.005 -2.857 62527.16 30
2015-05-14 0.175 0.175 0.175 0.175 43800 0 0 7665 14
2015-05-13 0.175 0.18 0.175 0.175 219500 0 0 38847.5 16
2015-05-12 0.185 0.19 0.175 0.175 329500 -0.015 -7.895 59162.5 39
2015-05-11 0.17 0.19 0.17 0.19 947611 0.015 8.571 170321.57 124
2015-05-08 0.17 0.175 0.165 0.175 1362500 0.01 6.061 233842.5 57
2015-05-07 0.17 0.175 0.165 0.165 161125 -0.005 -2.941 27088.12 71
2015-05-06 0.165 0.175 0.16 0.17 396270 0.01 6.25 66314.4 44
2015-05-05 0.16 0.165 0.16 0.16 173070 -0.005 -3.03 28187.7 28
2015-05-04 0.16 0.165 0.155 0.165 132600 0.005 3.125 21444 29
2015-05-01 0.165 0.165 0.155 0.16 243137 -0.005 -3.03 39117.74 40
2015-04-30 0.16 0.165 0.155 0.165 541500 0.005 3.125 84200 20
2015-04-29 0.16 0.16 0.15 0.16 638887 0 0 98497.49 75
2015-04-28 0.155 0.16 0.155 0.16 73250 0 0 11608.5 23
2015-04-27 0.16 0.16 0.15 0.16 184979 0.005 3.226 28658.47 53
2015-04-24 0.155 0.16 0.15 0.155 146832 0 0 22708.96 23
2015-04-23 0.16 0.165 0.15 0.155 574960 -0.01 -6.061 88758.8 54
2015-04-22 0.165 0.17 0.16 0.165 202041 0 0 32939.26 20
2015-04-21 0.16 0.165 0.16 0.165 69300 0.01 6.452 11318 11
2015-04-20 0.165 0.165 0.155 0.155 107650 -0.015 -8.824 17369 23
2015-04-17 0.165 0.17 0.16 0.17 162905 0.01 6.25 27304.33 31
2015-04-16 0.16 0.16 0.155 0.16 152050 -0.005 -3.03 24300.25 10
2015-04-15 0.165 0.165 0.16 0.165 146654 0 0 23626.99 22
2015-04-14 0.16 0.165 0.16 0.165 150300 0 0 24367 41
2015-04-13 0.16 0.165 0.155 0.165 561000 0.005 3.125 90220.5 59
2015-04-10 0.165 0.165 0.16 0.16 76270 -0.01 -5.882 25
2015-04-09 0.17 0.17 0.165 0.17 147000 0.005 3.03 21
2015-04-08 0.165 0.17 0.165 0.165 247711 0 0 25
2015-04-07 0.165 0.165 0.16 0.165 225800 0 0 21
2015-04-06 0.17 0.17 0.165 0.165 223840 -0.005 -2.941 27
2015-04-02 0.165 0.17 0.16 0.17 205625 0.005 3.03 35
2015-04-01 0.16 0.165 0.16 0.165 91000 0.005 3.125 20
2015-03-31 0.17 0.17 0.16 0.16 496290 -0.01 -5.882 48
2015-03-30 0.165 0.17 0.165 0.17 274082 0 0 35
2015-03-27 0.17 0.175 0.17 0.17 343485 0 0 35
2015-03-26 0.175 0.175 0.17 0.17 109886 -0.01 -5.556 20
2015-03-25 0.175 0.18 0.17 0.18 155508 0.005 2.857 43
2015-03-24 0.175 0.175 0.17 0.175 63950 -0.005 -2.778 17
2015-03-23 0.175 0.18 0.165 0.18 291861 0.015 9.091 50
2015-03-20 0.175 0.175 0.165 0.165 243500 -0.015 -8.333 37
2015-03-19 0.17 0.18 0.17 0.18 171500 0 0 46
2015-03-18 0.175 0.18 0.17 0.18 120150 0.005 2.857 11
2015-03-17 0.17 0.175 0.165 0.175 310901 0.01 6.061 59
2015-03-16 0.175 0.175 0.165 0.165 196341 -0.005 -2.941 28
2015-03-13 0.175 0.175 0.17 0.17 141388 0 0 35
2015-03-12 0.175 0.175 0.17 0.17 84700 -0.005 -2.857 14
2015-03-11 0.165 0.175 0.165 0.175 210939 0.01 6.061 35
2015-03-10 0.17 0.17 0.165 0.165 197650 -0.005 -2.941 21
2015-03-09 0.175 0.18 0.165 0.17 232101 -0.005 -2.857 32
2015-03-06 0.175 0.175 0.175 0.175 30800 0.005 2.941 5
2015-03-05 0.175 0.18 0.17 0.17 160410 -0.01 -5.556 23
2015-03-04 0.175 0.18 0.17 0.18 150555 0.005 2.857 25
2015-03-03 0.175 0.175 0.17 0.175 175500 0 0 37
2015-03-02 0.17 0.175 0.17 0.175 93130 0.005 2.941 13
2015-02-27 0.175 0.175 0.17 0.17 339500 -0.01 -5.556 46
2015-02-26 0.18 0.18 0.175 0.18 269220 0 0 37
2015-02-25 0.175 0.18 0.17 0.18 404300 0.0075 4.348 73
2015-02-24 0.175 0.175 0.17 0.1725 193750 0.0025 1.471 29
2015-02-23 0.18 0.18 0.1675 0.17 540280 -0.01 -5.556 76
2015-02-20 0.18 0.18 0.17 0.18 529755 0.01 5.882 87
2015-02-19 0.19 0.19 0.17 0.17 1143281 -0.03 -15 156
2015-02-18 0.2 0.205 0.19 0.2 343907 0 0 60
2015-02-17 0.215 0.225 0.195 0.2 2005518 0.005 2.564 253
2015-02-13 0.195 0.195 0.185 0.195 440442 -0.005 -2.5 87
2015-02-12 0.18 0.2 0.175 0.2 418010 0.02 11.111 74
2015-02-11 0.18 0.18 0.175 0.18 38895 -0.005 -2.703 15
2015-02-10 0.18 0.185 0.175 0.185 212425 0 0 24
2015-02-09 0.185 0.19 0.18 0.185 48910 -0.005 -2.632 23
2015-02-06 0.175 0.19 0.175 0.19 288700 0.005 2.703 50
2015-02-05 0.18 0.185 0.175 0.185 34600 0 0 8
2015-02-04 0.185 0.19 0.18 0.185 284384 -0.005 -2.632 65
2015-02-03 0.185 0.19 0.18 0.19 817150 0 0 104
2015-02-02 0.165 0.19 0.165 0.19 1138069 0.035 22.581 187
2015-01-30 0.165 0.17 0.155 0.155 296600 -0.015 -8.824 86
2015-01-29 0.17 0.17 0.165 0.17 603014 -0.005 -2.857 51
2015-01-28 0.165 0.175 0.16 0.175 124400 0.005 2.941 43
2015-01-27 0.16 0.17 0.155 0.17 690600 0.005 3.03 65
2015-01-26 0.165 0.17 0.155 0.165 161692 0 0 26
2015-01-23 0.17 0.17 0.155 0.165 137500 -0.005 -2.941 40
2015-01-22 0.155 0.17 0.155 0.17 245300 0.01 6.25 28
2015-01-21 0.155 0.16 0.155 0.16 51822 0 0 15
2015-01-20 0.155 0.16 0.15 0.16 130750 0.005 3.226 30
2015-01-19 0.155 0.16 0.155 0.155 35830 -0.01 -6.061 16
2015-01-16 0.155 0.165 0.155 0.165 125385 0.005 3.125 30
2015-01-15 0.165 0.165 0.15 0.16 473025 0 0 95
2015-01-14 0.17 0.175 0.16 0.16 133650 -0.015 -8.571 22
2015-01-13 0.165 0.175 0.16 0.175 141725 0.01 6.061 28
2015-01-12 0.16 0.165 0.16 0.165 47750 0.005 3.125 11
2015-01-09 0.17 0.17 0.16 0.16 236010 -0.01 -5.882 39
2015-01-08 0.16 0.17 0.16 0.17 86300 0.01 6.25 14
2015-01-07 0.16 0.165 0.16 0.16 171600 0 0 34
2015-01-06 0.16 0.16 0.15 0.16 71500 0 0 15
2015-01-05 0.165 0.165 0.15 0.16 216263 -0.005 -3.03 33
2015-01-02 0.16 0.165 0.155 0.165 188000 0 0 28
2014-12-31 0.165 0.165 0.165 0.165 42302 0 0 9
2014-12-30 0.17 0.17 0.155 0.165 298052 0 0 43
2014-12-29 0.165 0.175 0.165 0.165 17945 -0.005 -2.941 11
2014-12-24 0.165 0.17 0.165 0.17 10000 0.005 3.03 5
2014-12-23 0.16 0.185 0.16 0.165 86100 -0.005 -2.941 36
2014-12-22 0.175 0.18 0.17 0.17 259770 -0.02 -10.526 36
2014-12-19 0.18 0.19 0.175 0.19 329450 0.01 5.556 29
2014-12-18 0.155 0.19 0.155 0.18 667950 0.02 12.5 105
2014-12-17 0.16 0.16 0.15 0.16 875141 -0.005 -3.03 79
2014-12-16 0.16 0.165 0.155 0.165 119300 0.01 6.452 19
2014-12-15 0.18 0.18 0.155 0.155 384300 -0.015 -8.824 92
2014-12-12 0.165 0.17 0.155 0.17 210018 0.005 3.03 42
2014-12-11 0.165 0.17 0.155 0.165 458138 -0.015 -8.333 58
2014-12-10 0.17 0.18 0.16 0.18 173106 0 0 28
2014-12-09 0.18 0.18 0.165 0.18 233105 -0.015 -7.692 42
2014-12-08 0.19 0.2 0.185 0.195 381000 -0.01 -4.878 272
2014-12-05 0.18 0.205 0.18 0.205 2136177 0.015 7.895 705
2014-12-04 0.165 0.19 0.165 0.19 1762100 0.03 18.75 169
2014-12-03 0.17 0.175 0.15 0.16 470675 -0.01 -5.882 98
2014-12-02 0.165 0.17 0.16 0.17 59535 0.01 6.25 22
2014-12-01 0.18 0.185 0.16 0.16 136965 -0.015 -8.571 33
2014-11-28 0.185 0.19 0.17 0.175 293700 -0.01 -5.405 46
2014-11-27 0.185 0.19 0.18 0.185 103400 0 0 16
2014-11-26 0.18 0.185 0.18 0.185 528305 0.005 2.778 56
2014-11-25 0.175 0.18 0.165 0.18 376977 0 0 71
2014-11-24 0.185 0.185 0.18 0.18 115416 0 0 27
2014-11-21 0.17 0.185 0.17 0.18 821231 0.01 5.882 106
2014-11-20 0.165 0.17 0.16 0.17 171330 0.005 3.03 23
2014-11-19 0.17 0.17 0.16 0.165 222650 0 0 36
2014-11-18 0.15 0.165 0.15 0.165 225982 0.015 10 103
2014-11-17 0.14 0.15 0.115 0.15 1257500 0.005 3.448 165
2014-11-14 0.16 0.16 0.14 0.145 288620 -0.005 -3.333 56
2014-11-13 0.155 0.16 0.15 0.15 347546 0 0 47
2014-11-12 0.17 0.17 0.15 0.15 636462 -0.01 -6.25 81
2014-11-11 0.175 0.175 0.16 0.16 116025 -0.01 -5.882 33
2014-11-10 0.175 0.175 0.165 0.17 94912 0.005 3.03 30
2014-11-07 0.17 0.17 0.165 0.165 275089 -0.005 -2.941 21
2014-11-06 0.17 0.175 0.165 0.17 419241 0.005 3.03 74
2014-11-05 0.16 0.17 0.16 0.165 177800 0.005 3.125 26
2014-11-04 0.16 0.165 0.16 0.16 223000 0 0 20
2014-11-03 0.165 0.165 0.16 0.16 233800 -0.005 -3.03 15
2014-10-31 0.165 0.165 0.16 0.165 200000 -0.005 -2.941 29
2014-10-30 0.165 0.17 0.165 0.17 302000 0.01 6.25 33
2014-10-29 0.16 0.165 0.16 0.16 67800 -0.01 -5.882 18
2014-10-28 0.16 0.17 0.16 0.17 543662 0.01 6.25 69
2014-10-27 0.16 0.16 0.155 0.16 212150 0 0 26
2014-10-24 0.155 0.16 0.15 0.16 257390 0 0 32
2014-10-23 0.16 0.165 0.15 0.16 448050 0 0 60
2014-10-22 0.16 0.165 0.155 0.16 199830 -0.005 -3.03 27
2014-10-21 0.16 0.165 0.155 0.165 657750 0 0 74
2014-10-20 0.165 0.165 0.165 0.165 108500 0 0 20
2014-10-17 0.165 0.175 0.16 0.165 453720 -0.005 -2.941 70
2014-10-16 0.16 0.175 0.16 0.17 123600 0 0 17