SIR Royalty Income Fund (SRV.UN:CC)

8.34

-0.16 (-1.882%)

As of Tue Dec 3 11:56:10 EST 2019

Open: 8.34 Prev. Close:: 8.5 Dividend: 1.05
Yield: 12.353 High: 8.5 Low: 8.33
Ex-Div Date: 2019-12-31 Share Vol.: 31,357 Trade Vol.: 128
Shares Out.: 8,375,567 Market Cap: 69,852,229
Open: 8.34
Prev. Close:: 8.5
Dividend: 1.05
Yield: 12.353
High: 8.5
Low: 8.33
Ex-Div Date: 2019-12-31
Share Vol.: 31,357
Trade Vol.: 128
Shares Out.: 8,375,567
Market Cap: 69,852,229

News About SRV.UN:CC

SIR Royalty Income Fund Adjusts Distributions to Align with SIR Corp. Revenue

SIR Royalty Income Fund Adjusts Distributions to Align with SIR Corp. Revenue Canada NewsWire BURLINGTON, ON, Oct. 16, 2019 BURLINGTON, ON , Oct. 16, 2019 /CNW/ - SIR Royalty Income Fund (TSX: SRV.UN) ("the Fund") today announced that its Board of Trustees have elected to...

Canada Newswire via QuoteMedia - 2 months ago

SIR Royalty Income Fund Announces October 2019 Distribution

SIR Royalty Income Fund Announces October 2019 Distribution Canada NewsWire BURLINGTON, ON, Oct. 10, 2019 BURLINGTON, ON , Oct. 10, 2019 /CNW/ - SIR Royalty Income Fund (TSX: SRV.UN) ("the Fund") today declared a cash distribution of $0.105 per unit for the period Sept...

Canada Newswire via QuoteMedia - 2 months ago

SIR Royalty Income Fund Announces September 2019 Distribution

SIR Royalty Income Fund Announces September 2019 Distribution Canada NewsWire BURLINGTON, ON, Sept. 12, 2019 BURLINGTON, ON, Sept. 12, 2019 /CNW/ - SIR Royalty Income Fund (TSX: SRV.UN) ("the Fund") today declared a cash distribution of $0.105 per unit for the ...

Canada Newswire via QuoteMedia - 3 months ago

SIR Royalty Income Fund Reports 2019 Second Quarter Results

SIR Royalty Income Fund Reports 2019 Second Quarter Results Canada NewsWire BURLINGTON, ON, Aug. 12, 2019 BURLINGTON, ON , Aug. 12, 2019 /CNW/ - SIR Royalty Income Fund (TSX: SRV.UN) (the "Fund") today reported its financial results for the three-month ("Q2 2019") and six...

Canada Newswire via QuoteMedia - 4 months ago

SIR Royalty Income Fund Announces August 2019 Distribution

SIR Royalty Income Fund Announces August 2019 Distribution Canada NewsWire BURLINGTON, ON, Aug. 9, 2019 BURLINGTON, ON , Aug. 9, 2019 /CNW/ - SIR Royalty Income Fund (TSX: SRV.UN) ("the Fund") today declared a cash distribution of $0.105 per unit for the period July 1,...

Canada Newswire via QuoteMedia - 4 months ago

About SRV.UN:CC

SIR Royalty Income Fund (The fund) holds an investment in SIR (Service Inspired Restaurant) Corp. SIR is a privately held corporation that owns and operates a diverse portfolio of restaurants in Canada.

Read more

Day Low 8.33

Day high 8.50

52 week low 8.25

52 week low high 16.92

Charting for SIR Royalty Income Fund

News Articles for SIR Royalty Income Fund

SIR Royalty Income Fund Adjusts Distributions to Align with SIR Corp. Revenue

SIR Royalty Income Fund Adjusts Distributions to Align with SIR Corp. Revenue Canada NewsWire BURLINGTON, ON, Oct. 16, 2019 BURLINGTON, ON , Oct. 16, 2019 /CNW/ - SIR Royalty Income Fund (TSX: SRV.UN) ("the Fund") today announced that its Board of Trustees have elected to...

Canada Newswire via QuoteMedia - 2 months ago

SIR Royalty Income Fund Announces October 2019 Distribution

SIR Royalty Income Fund Announces October 2019 Distribution Canada NewsWire BURLINGTON, ON, Oct. 10, 2019 BURLINGTON, ON , Oct. 10, 2019 /CNW/ - SIR Royalty Income Fund (TSX: SRV.UN) ("the Fund") today declared a cash distribution of $0.105 per unit for the period Sept...

Canada Newswire via QuoteMedia - 2 months ago

SIR Royalty Income Fund Announces September 2019 Distribution

SIR Royalty Income Fund Announces September 2019 Distribution Canada NewsWire BURLINGTON, ON, Sept. 12, 2019 BURLINGTON, ON, Sept. 12, 2019 /CNW/ - SIR Royalty Income Fund (TSX: SRV.UN) ("the Fund") today declared a cash distribution of $0.105 per unit for the ...

Canada Newswire via QuoteMedia - 3 months ago

SIR Royalty Income Fund Reports 2019 Second Quarter Results

SIR Royalty Income Fund Reports 2019 Second Quarter Results Canada NewsWire BURLINGTON, ON, Aug. 12, 2019 BURLINGTON, ON , Aug. 12, 2019 /CNW/ - SIR Royalty Income Fund (TSX: SRV.UN) (the "Fund") today reported its financial results for the three-month ("Q2 2019") and six...

Canada Newswire via QuoteMedia - 4 months ago

SIR Royalty Income Fund Announces August 2019 Distribution

SIR Royalty Income Fund Announces August 2019 Distribution Canada NewsWire BURLINGTON, ON, Aug. 9, 2019 BURLINGTON, ON , Aug. 9, 2019 /CNW/ - SIR Royalty Income Fund (TSX: SRV.UN) ("the Fund") today declared a cash distribution of $0.105 per unit for the period July 1,...

Canada Newswire via QuoteMedia - 4 months ago

SIR Royalty Income Fund Announces July 2019 Distribution

SIR Royalty Income Fund Announces July 2019 Distribution Canada NewsWire BURLINGTON, ON, July 11, 2019 BURLINGTON, ON , July 11, 2019 /CNW/ - SIR Royalty Income Fund (TSX: SRV.UN) ("the Fund") today declared a cash distribution of $0.105 per unit for the period Ju...

Canada Newswire via QuoteMedia - 5 months ago

SIR Royalty Income Fund Reports SIR Corp. Fiscal 2019 Third Quarter Results

SIR Royalty Income Fund Reports SIR Corp. Fiscal 2019 Third Quarter Results Canada NewsWire BURLINGTON, ON, June 19, 2019 BURLINGTON, ON , June 19, 2019 /CNW/ - SIR Royalty Income Fund (TSX: SRV.UN) (the "Fund") today announced that SIR Corp. ("SIR" or the "Company"), the...

Canada Newswire via QuoteMedia - 6 months ago

SIR Royalty Income Fund Announces June 2019 Distribution

SIR Royalty Income Fund Announces June 2019 Distribution Canada NewsWire BURLINGTON, ON, June 11, 2019 BURLINGTON, ON , June 11, 2019 /CNW/ - SIR Royalty Income Fund (TSX: SRV.UN) ("the Fund") today declared a cash distribution of $0.105 per unit for the period May 1, ...

Canada Newswire via QuoteMedia - 6 months ago

SIR Royalty Income Fund Reports 2019 First Quarter Results

SIR Royalty Income Fund Reports 2019 First Quarter Results Canada NewsWire BURLINGTON, ON, May 13, 2019 BURLINGTON, ON , May 13, 2019 /CNW/ - SIR Royalty Income Fund (TSX: SRV.UN) (the "Fund") today reported its financial results for the three-month period ended March 31...

Canada Newswire via QuoteMedia - 7 months ago

SIR Royalty Income Fund Announces May 2019 Distribution

SIR Royalty Income Fund Announces May 2019 Distribution Canada NewsWire BURLINGTON, ON, May 9, 2019 BURLINGTON, ON , May 9, 2019 /CNW/ - SIR Royalty Income Fund (TSX: SRV.UN) ("the Fund") today declared a cash distribution of $0.105 per unit for the period April 1, 201...

Canada Newswire via QuoteMedia - 7 months ago

About SIR Royalty Income Fund

SIR Royalty Income Fund (The fund) holds an investment in SIR (Service Inspired Restaurant) Corp. SIR is a privately held corporation that owns and operates a diverse portfolio of restaurants in Canada.


Company overview

Sector: Consumer Cyclical
Industry: Restaurants
NAICS: Full-Service Restaurants(722511)

Similar companies

Address
5360 South Service Road Suite 200 Burlington L7L 5L1 ON CAN
Telephone:
+1 905 681-2997
Website:
http://www.sircorp.com
Facsimile:
+1 905 681-0394
Email:
ir@sircorp.com

SIR Royalty Income Fund Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
EBITDA
11,046,704.00 -439,323.00 -410,045.00 -402,358.00 -409,297.00
Basic EPS
0.61 1.17 1.13 1.13 1.13
Operating Revenue
11,489,779.00 0.00 0.00 0.00 0.00
Total Expenses
443,075.00 439,323.00 410,045.00 402,358.00 409,297.00
Diluted Continuous Operations
0.61 1.17 1.13 1.13 1.13
Interest Income Non Operating
0.00 3,000,000.00 3,000,000.00 3,000,000.00 3,000,000.00
Interest Income
0.00 3,000,000.00 3,000,000.00 3,000,000.00 3,000,000.00
General And Administrative Expense
443,075.00 439,323.00
Net Income From Continuing And Discontinued Operation
5,115,169.00 9,814,119.00 8,877,677.00 8,600,137.00 8,183,338.00
Net Income Continuous Operations
5,115,169.00 9,814,119.00 8,877,677.00 8,600,137.00 8,183,338.00
Operating Income
11,046,704.00 -439,323.00 -410,045.00 -402,358.00 -409,297.00
Net Income
5,115,169.00 9,814,119.00 8,877,677.00 8,600,137.00 8,183,338.00
Diluted Average Shares
8,375,567.00 8,375,567.00 10,436,664.00 10,113,988.00 9,766,911.00
Continuing And Discontinued Basic EPS
0.61 1.17 1.13 1.13 1.13
Normalized Income
5,115,169.00 1,691,296.64 1,719,792.77 1,922,298.18 1,739,911.75
Net Non Operating Interest Income Expense
0.00 3,000,000.00 3,000,000.00 3,000,000.00 3,000,000.00
EBIT
11,046,704.00 -439,323.00 -410,045.00 -402,358.00 -409,297.00
Other Income Expense
-3,500,000.00 11,051,459.00 9,738,618.00 9,085,495.00 8,591,235.00
Net Interest Income
0.00 3,000,000.00 3,000,000.00 3,000,000.00 3,000,000.00
Dividend Per Share
1.21 1.14 1.14 1.14 1.14
Operating Expense
443,075.00 439,323.00 410,045.00 402,358.00 409,297.00
Net Income Common Stockholders
5,115,169.00 9,814,119.00 8,877,677.00 8,600,137.00 8,183,338.00
Continuing And Discontinued Diluted EPS
0.61 1.17 1.13 1.13 1.13
Pretax Income
7,546,704.00 13,612,136.00 12,328,573.00 11,683,137.00 11,181,938.00
Basic Continuous Operations
0.61 1.17 1.13 1.13 1.13
Total Revenue
11,489,779.00 0.00 0.00 0.00 0.00
Selling General And Administration
443,075.00 439,323.00 410,045.00 402,358.00 409,297.00
Diluted EPS
0.61 1.17 1.13 1.13 1.13
Other Gand A
443,075.00 439,323.00
Basic Average Shares
8,375,567.00 8,375,567.00 7,890,635.00 7,625,567.00 7,261,046.00
Tax Provision
2,431,535.00 3,798,017.00 3,450,896.00 3,083,000.00 2,998,600.00
Total Operating Income As Reported
13,612,136.00 12,328,573.00 11,683,137.00 11,181,938.00
Diluted Discontinuous Operations
0.00 0.00 0.00 0.00
Gain On Sale Of Security
11,051,459.00 9,738,618.00 9,085,495.00 8,591,235.00
Basic Discontinuous Operations
0.00 0.00 0.00 0.00
Gross Profit
0.00 0.00
Cost Of Revenue
0.00 0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Non Current Deferred Taxes Liabilities
1,893,000.00 1,841,000.00 1,785,000.00 1,601,000.00 1,548,000.00
Payables
3,067,929.00 3,142,763.00 3,049,398.00 3,274,146.00 2,968,821.00
Total Assets
91,478,644.00 95,317,117.00 95,069,291.00 84,598,008.00 84,332,692.00
Cash
296,246.00 373,651.00 340,896.00 676,459.00 478,655.00
Common Stock
96,169,787.00 96,169,787.00 0.00 0.00 0.00
Total Capitalization
86,517,715.00 90,333,354.00 90,234,893.00 79,722,862.00 79,815,871.00
Total Equity Gross Minority
86,517,715.00 90,333,354.00 90,234,893.00 79,722,862.00 79,815,871.00
Total Liabilities
4,960,929.00 4,983,763.00 4,834,398.00 4,875,146.00 4,516,821.00
Total Non Current Liabilities
1,893,000.00 1,841,000.00 1,785,000.00 1,601,000.00 1,548,000.00
Investments And Advances
50,984,321.00 50,984,321.00 50,984,321.00 40,371,821.00 40,371,821.00
Non Current Note Receivables
36,000,000.00 40,000,000.00 40,000,000.00
Capital Stock
96,169,787.00 96,169,787.00 0.00 0.00 0.00
Receivables
4,164,408.00 3,927,558.00 3,712,400.00 3,522,072.00 3,454,564.00
Cash Cash Equivalents And Short Term Investments
296,246.00 373,651.00 340,896.00 676,459.00 478,655.00
Total Non Current Assets
86,984,321.00 90,984,321.00 90,984,321.00 80,371,821.00 80,371,821.00
Payables And Accrued Expenses
3,067,929.00 3,142,763.00 3,049,398.00 3,274,146.00 2,968,821.00
Cash And Cash Equivalents
296,246.00 373,651.00 340,896.00 676,459.00 478,655.00
Prepaid Assets
33,669.00 31,587.00 31,674.00 27,656.00 27,652.00
Accounts Payable
105,352.00 121,788.00 101,294.00 99,490.00 104,647.00
Stockholders Equity
86,517,715.00 90,333,354.00 90,234,893.00 79,722,862.00 79,815,871.00
Current Assets
4,494,323.00 4,332,796.00 4,084,970.00 4,226,187.00 3,960,871.00
Total Tax Payable
139,895.00 499,904.00 188,836.00 473,573.00 387,172.00
Non Current Deferred Liabilities
1,893,000.00 1,841,000.00 1,785,000.00 1,601,000.00 1,548,000.00
Current Liabilities
3,067,929.00 3,142,763.00 3,049,398.00 3,274,146.00 2,968,821.00
Income Tax Payable
139,895.00 499,904.00 188,836.00 473,573.00 387,172.00
Retained Earnings
-9,652,072.00 -5,836,433.00 -5,934,894.00 -5,834,425.00 -5,741,416.00
Non Current Accounts Receivable
40,000,000.00 40,000,000.00 40,000,000.00 40,000,000.00
Additional Paid In Capital
96,169,787.00 96,169,787.00 85,557,287.00 85,557,287.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Change In Account Payable
-16,436.00 20,494.00
Other Non Cash Items
3,500,000.00 3,742,017.00 3,266,896.00 3,030,000.00 2,943,600.00
Changes In Cash
-77,405.00 32,755.00 -335,563.00 197,804.00 -98,434.00
Operating Gains Losses
-11,489,779.00 -215,930.00 -193,889.00 -9,085,495.00 -122,101.00
Net Income From Continuing Operations
5,115,169.00 9,814,119.00 8,877,677.00 8,600,137.00 8,183,338.00
Financing Cash Flow
-10,092,558.00 -9,715,658.00 -8,978,146.00 -8,693,146.00 -8,279,896.00
Cash Flow From Continuing Operating Activities
10,015,153.00 9,748,413.00 8,642,583.00 8,890,950.00 8,181,462.00
Cash Dividends Paid
-10,092,558.00 -9,715,658.00 -8,978,146.00 -8,693,146.00 -8,279,896.00
Change In Working Capital
283,093.00 -216,844.00 59,532.00 230,077.00 214,115.00
End Cash Position
296,246.00 373,651.00 340,896.00 676,459.00 478,655.00
Deferred Tax
2,431,535.00 56,000.00 184,000.00 53,000.00 55,000.00
Beginning Cash Position
373,651.00 340,896.00 676,459.00 478,655.00 577,089.00
Change In Receivables
0.00 772.00 3,561.00 11,157.00 178,858.00
Change In Payables And Accrued Expense
285,175.00 -217,703.00 59,989.00 218,924.00 35,576.00
Cash Flow From Continuing Financing Activities
-10,092,558.00 -9,715,658.00 -8,978,146.00 -8,693,146.00 -8,279,896.00
Deferred Income Tax
2,431,535.00 56,000.00 184,000.00 53,000.00 55,000.00
Change In Prepaid Assets
-2,082.00 87.00 -4,018.00 -4.00 -319.00
Change In Payable
285,175.00 -217,703.00 59,989.00 218,924.00 229,924.00
Operating Cash Flow
10,015,153.00 9,748,413.00 8,642,583.00 8,890,950.00 8,181,462.00
Earnings Losses From Equity Investments
-11,489,779.00 -11,051,459.00 -9,738,618.00 -9,085,495.00 -8,591,235.00
Gain Loss On Investment Securities
10,835,529.00 9,544,729.00 9,006,830.00 8,469,134.00
Investing Cash Flow
0.00 0.00
Cash Flow From Continuing Investing Activities
0.00 0.00
Common Stock Dividend Paid
-8,279,896.00

Price History for SIR Royalty Income Fund

1-25 of 1255 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-12-13 8.49 8.5 8.33 8.34 31357 -0.16 -1.882 263522.56 128
2019-12-12 8.48 8.6 8.31 8.5 55596 0 0 467629.62 208
2019-12-11 8.3 8.79 8.3 8.5 63788 0.14 1.675 539916.08 255
2019-12-10 8.37 8.42 8.28 8.36 47815 -0.03 -0.358 398148.77 184
2019-12-09 8.63 8.63 8.26 8.39 53897 -0.08 -0.945 451747.25 256
2019-12-06 8.84 8.84 8.4 8.47 72183 -0.26 -2.978 613742.94 311
2019-12-05 8.4 8.84 8.4 8.73 29511 0.33 3.929 255161.17 150
2019-12-04 8.49 8.5 8.38 8.4 67295 -0.03 -0.356 569764.06 191
2019-12-03 8.32 8.47 8.25 8.43 58473 -0.08 -0.94 490066.92 236
2019-12-02 8.47 8.55 8.28 8.51 92948 -0.08 -0.931 787208.57 396
2019-11-29 8.6 8.69 8.5 8.59 73821 -0.16 -1.829 634445.54 234
2019-11-28 8.78 8.83 8.72 8.75 42407 -0.04 -0.455 371489.55 106
2019-11-27 8.91 8.91 8.75 8.79 46849 -0.12 -1.347 412400.02 129
2019-11-26 8.8 8.98 8.73 8.91 82285 0 0 727958.84 261
2019-11-25 9.12 9.12 8.84 8.91 75135 -0.26 -2.835 676519.21 232
2019-11-22 9.2 9.24 9.1 9.17 13875 -0.07 -0.758 127389.52 76
2019-11-21 9.25 9.25 9.16 9.24 21362 0 0 197207.62 73
2019-11-20 9 9.25 9 9.24 37788 0.24 2.667 344530.75 142
2019-11-19 8.87 9.08 8.83 9 64960 -0.03 -0.332 581993.41 265
2019-11-18 9.16 9.25 9 9.03 64592 -0.22 -2.378 589553.23 256
2019-11-15 9.38 9.38 9.2 9.25 38888 -0.192496 -2.039 360735.97 187
2019-11-14 9.4623 9.6109 9.284 9.4425 53572 -0.029724 -0.314 509632.4 188
2019-11-13 9.819 9.819 9.4128 9.4722 77892 -0.287337 -2.944 751777.12 290
2019-11-12 9.9478 10.0964 9.601 9.7596 135708 -0.535042 -5.197 1349600.02 565
2019-11-11 10.2054 10.354 10.2054 10.2946 25699 0.118898 1.168 265703.6 113
2019-11-08 10.1063 10.255 10.1063 10.1757 46219 0.039633 0.391 473579.38 152
2019-11-07 10.0865 10.255 10.0469 10.1361 36527 0.067219 0.668 373675.15 149
2019-11-06 10.0787 10.1671 10.0197 10.0688 29519 -0.058939 -0.582 302483.39 126
2019-11-05 10.3144 10.3635 9.8429 10.1278 88253 -0.216112 -2.089 904657.49 351
2019-11-04 10.3734 10.4028 10.3144 10.3439 26121 -0.078586 -0.754 275438.16 127
2019-11-01 10.5305 10.5305 10.3734 10.4225 34519 -0.108057 -1.026 366066.99 134
2019-10-31 10.4421 10.5305 10.3832 10.5305 21869 0.098233 0.942 232769.79 106
2019-10-30 10.5305 10.5404 10.4127 10.4323 13819 0.009824 0.094 147520.34 64
2019-10-29 10.6091 10.6091 10.3734 10.4225 32718 -0.176819 -1.668 348833.14 107
2019-10-28 10.8056 10.8056 10.56 10.5993 27675 -0.088409 -0.827 300312.08 105
2019-10-25 10.619 10.7958 10.4716 10.6877 30250 0.078586 0.741 327405.63 180
2019-10-24 10.5305 10.8449 10.4716 10.6091 23417 0.088409 0.84 253654.06 143
2019-10-23 10.8645 10.9038 10.3439 10.5207 36099 -0.383107 -3.514 394403.61 187
2019-10-22 10.8547 11.1003 10.8056 10.9038 32079 0.078585 0.726 356350.55 150
2019-10-21 10.5109 10.8645 10.4618 10.8252 57135 0.515726 5.002 622583.67 232
2019-10-18 10.2317 10.3095 10.0275 10.3095 46858 0.038904 0.379 491482.65 235
2019-10-17 10.3484 10.4749 10.1928 10.2706 114984 -0.311231 -2.941 1217518.21 483
2019-10-16 12.1672 12.1672 10.0275 10.5818 324094 -2.8011 -20.93 3565776.95 1294
2019-10-15 13.4218 13.6163 13.3829 13.3829 17067 -0.038905 -0.29 236285.95 61
2019-10-11 13.1203 13.4218 13.1203 13.4218 13656 0.106986 0.804 187466.42 52
2019-10-10 13.3246 13.4121 13.3148 13.3148 2826 0.136163 1.033 38789.45 27
2019-10-09 13.1787 13.3246 13.13 13.1787 21291 -0.204244 -1.526 288977.71 141
2019-10-08 13.5288 13.5288 13.344 13.3829 4799 0.038903 0.292 66258.36 37
2019-10-07 13.3829 13.4121 13.3246 13.344 15976 -0.106985 -0.795 219323.06 67
2019-10-04 13.344 13.4705 13.344 13.451 7062 0.097259 0.728 97419.49 66
2019-10-03 13.6844 13.7039 13.3537 13.3537 15598 -0.223697 -1.648 216400.5 94
2019-10-02 13.7039 13.7039 13.4996 13.5774 12357 -0.058356 -0.428 172357.84 67
2019-10-01 13.7525 13.7525 13.5191 13.6358 17105 -0.04863 -0.355 240451.05 115
2019-09-30 13.4899 13.8109 13.4899 13.6844 26307 0.252875 1.883 368694.37 117
2019-09-27 13.5094 13.5094 13.3926 13.4315 6846 -0.058356 -0.433 94635.04 36
2019-09-26 13.5483 13.5483 13.4218 13.4899 3325 0.038905 0.289 46196.49 28
2019-09-25 13.4218 13.4607 13.4218 13.451 2845 0.029177 0.217 39353.1 27
2019-09-24 13.5191 13.558 13.4218 13.4218 11246 -0.145889 -1.075 155723.44 68
2019-09-23 13.6552 13.6552 13.5191 13.5677 6069 -0.087534 -0.641 84752.41 46
2019-09-20 13.7136 13.7136 13.5385 13.6552 18933 0.141027 1.044 265425.31 75
2019-09-19 13.5914 13.5914 13.4177 13.5142 11808 0.038613 0.287 165004.44 80
2019-09-18 13.5142 13.6397 13.466 13.4756 13593 -0.009654 -0.072 190929.32 64
2019-09-17 13.4177 13.5142 13.3598 13.4853 17254 0.009654 0.072 240382.04 65
2019-09-16 13.4756 13.4853 13.4273 13.4756 9219 -0.019307 -0.143 128657.19 54
2019-09-13 13.2729 13.4949 13.2246 13.4949 10632 0.289591 2.193 147503.95 68
2019-09-12 13.0123 13.2246 13.0123 13.2053 18341 0.173754 1.333 249209.55 75
2019-09-11 12.935 13.0316 12.935 13.0316 28252 0.144795 1.124 380629.71 81
2019-09-10 12.7613 12.8868 12.6551 12.8868 16272 0.183407 1.444 216314.37 72
2019-09-09 12.5489 12.7613 12.5489 12.7034 8307 0.09653 0.766 109007.58 58
2019-09-06 12.4524 12.6068 12.4524 12.6068 19435 0.241325 1.952 253109.27 70
2019-09-05 12.4813 12.5103 12.3269 12.3655 14036 0.106184 0.866 181344.49 70
2019-09-04 12.5103 12.5103 12.2593 12.2593 9555 0 0 122149.88 73
2019-09-03 12.4524 12.5682 12.1049 12.2593 18486 -0.09653 -0.781 236211 116
2019-08-30 12.3945 12.4331 12.1338 12.3559 14150 -0.086877 -0.698 181198.16 105
2019-08-29 12.4524 12.5103 12.3655 12.4427 11148 -0.125489 -0.998 143520.61 84
2019-08-28 12.3559 12.5875 12.3559 12.5682 11208 0.115835 0.93 144714.2 45
2019-08-27 12.5972 12.6068 12.4041 12.4524 13817 -0.09653 -0.769 179118.64 68
2019-08-26 12.2111 12.6068 12.2111 12.5489 10757 0.434385 3.586 138790.18 64
2019-08-23 12.3076 12.4524 11.8732 12.1145 55288 -0.337855 -2.713 694865.33 241
2019-08-22 12.6454 12.7034 12.4138 12.4524 22877 -0.279937 -2.199 297667.56 111
2019-08-21 12.6744 12.7806 12.6261 12.7323 24570 0.067571 0.534 322903.59 115
2019-08-20 13.0316 13.0895 12.5586 12.6648 32458 -0.434386 -3.316 431502.39 170
2019-08-19 13.5142 13.5142 13.0412 13.0991 31325 -0.265456 -1.986 427557.56 149
2019-08-16 13.3167 13.5083 13.2592 13.3646 7121 0.114964 0.868 99413.79 61
2019-08-15 13.3359 13.5945 13.2496 13.2496 31897 -0.392794 -2.879 444906.11 100
2019-08-14 13.8819 13.8819 13.5466 13.6424 14424 -0.076642 -0.559 206514.4 71
2019-08-13 13.2496 13.834 13.2496 13.7191 15973 0.27783 2.067 225349.93 76
2019-08-12 13.3359 13.47 13.3359 13.4412 10104 0.114965 0.863 141252.81 62
2019-08-09 13.2209 13.3359 13.0101 13.3263 15034 0.009578 0.072 206678.44 115
2019-08-08 13.6999 13.7382 13.3167 13.3167 25238 -0.335311 -2.456 355536.97 147
2019-08-07 13.537 13.652 13.4604 13.652 9558 -0.143706 -1.042 135173.17 82
2019-08-06 13.8915 13.9107 13.5562 13.7957 17377 -0.162867 -1.167 249151.85 131
2019-08-02 13.9107 13.9586 13.8915 13.9586 3739 -0.143705 -1.019 54401.48 29
2019-08-01 14.1023 14.1789 14.1023 14.1023 5961 -0.009579 -0.068 87950.73 47
2019-07-31 14.1214 14.131 14.1023 14.1119 12859 0.028741 0.204 189555.21 57
2019-07-30 13.9107 14.0831 13.9107 14.0831 10545 0.076643 0.547 153758.9 60
2019-07-29 14.0927 14.1119 13.9298 14.0065 10658 -0.124546 -0.881 156098.74 65
2019-07-26 14.131 14.1598 14.1214 14.131 5955 -0.047901 -0.338 87883.46 28
2019-07-25 14.1693 14.1789 14.1023 14.1789 40863 0.057483 0.407 603022.39 73
2019-07-24 14.1406 14.1406 14.1119 14.1214 15121 0 0 222881.91 50
2019-07-23 14.1406 14.1885 14.1119 14.1214 48907 -0.009582 -0.068 721504.83 78
2019-07-22 14.1885 14.246 14.131 14.131 41890 0 0 618521.33 112
2019-07-19 14.6292 14.6292 13.7766 14.131 57387 -0.445483 -3.056 844293.95 241
2019-07-18 14.6812 14.7192 14.5099 14.5765 12730 -0.114176 -0.777 195135.32 67
2019-07-17 14.6526 14.7478 14.6526 14.6907 6063 0.028544 0.195 93569.05 37
2019-07-16 14.8239 14.8239 14.6526 14.6621 6783 0.114177 0.785 105188.66 41
2019-07-15 14.6051 14.6146 14.5099 14.548 15293 -0.057089 -0.391 233958.86 77
2019-07-12 14.6146 14.6717 14.6051 14.6051 7145 -0.057088 -0.389 109928.49 47
2019-07-11 14.6907 14.7002 14.5765 14.6621 11647 -0.028544 -0.194 179497.29 54
2019-07-10 14.6812 14.7573 14.6336 14.6907 15489 -0.123691 -0.835 239062.81 103
2019-07-09 14.919 14.919 14.7858 14.8144 11410 -0.123691 -0.828 177772.95 76
2019-07-08 15.0903 15.0903 14.919 14.9381 3949 -0.066602 -0.444 62134.24 31
2019-07-05 15.1188 15.2235 14.9856 15.0047 22640 0.076116 0.51 359658.6 87
2019-07-04 15.0332 15.214 14.8619 14.9286 18721 0.085632 0.577 296363.52 102
2019-07-03 14.9571 14.9571 14.8239 14.8429 4277 -0.095146 -0.637 66913.03 32
2019-07-02 14.8429 14.9666 14.8429 14.9381 8146 0.057087 0.384 127769.74 57
2019-06-28 14.6146 15.0142 14.6146 14.881 11389 0.18078 1.23 177422.74 81
2019-06-27 14.6526 14.9095 14.6526 14.7002 10409 0.009515 0.065 161626.75 59
2019-06-26 14.7002 14.7383 14.5955 14.6907 12580 -0.019029 -0.129 193620.18 62
2019-06-25 15.195 15.2045 14.6146 14.7097 16584 -0.504279 -3.315 259348.43 85
2019-06-24 15.0713 15.2711 14.9856 15.214 14325 0.247381 1.653 227482.69 81
2019-06-21 14.3862 14.9952 14.3196 14.9666 56436 0.637485 4.449 871100.38 256
2019-06-20 15.1854 15.5613 13.4157 14.3291 210686 -1.627 -10.197 3163669.47 1125
2019-06-19 15.899 16.0608 15.8895 15.9561 12809 0.004756 0.03 215216.47 51
2019-06-18 15.8001 15.9987 15.7623 15.9514 15884 0.113465 0.716 265947.34 71
2019-06-17 15.8379 15.8379 15.819 15.8379 4096 0 0 68580.28 36
2019-06-14 15.8568 15.8568 15.8095 15.8379 13836 0.056733 0.359 231767.08 53
2019-06-13 15.7623 15.819 15.7244 15.7812 6634 0.056733 0.361 110626.05 33
2019-06-12 15.715 15.7623 15.715 15.7244 1785 -0.037823 -0.24 29706.66 11
2019-06-11 15.7623 15.7623 15.6961 15.7623 9357 0.009456 0.06 155769.75 29
2019-06-10 15.7623 15.7623 15.6488 15.7528 9745 0.018912 0.12 161890.44 64
2019-06-07 15.6961 15.7623 15.6961 15.7339 2775 0.03782 0.241 46180.5 19
2019-06-06 15.6961 15.6961 15.6961 15.6961 2725 -0.009453 -0.06 45235 9
2019-06-05 15.6961 15.7055 15.6961 15.7055 5871 0.009453 0.06 97475.21 36
2019-06-04 15.7528 15.7528 15.6961 15.6961 6437 0 0 106887.06 28
2019-06-03 15.6961 15.7055 15.6961 15.6961 3551 0.009456 0.06 58956.3 34
2019-05-31 15.6961 15.7717 15.6866 15.6866 46730 0.018912 0.121 776768.2 56
2019-05-30 15.5921 15.6677 15.5542 15.6677 15210 0.141832 0.914 250948 22
2019-05-29 15.2895 15.5542 15.2895 15.5259 9949 0.018912 0.122 162903.42 52
2019-05-28 15.5448 15.5448 15.4597 15.507 5272 -0.037822 -0.243 86471.92 24
2019-05-27 15.3368 15.5921 15.3368 15.5448 12343 -0.037821 -0.243 201641.66 55
2019-05-24 15.5826 15.5826 15.5826 15.5826 211 -0.018912 -0.121 3477.9 5
2019-05-23 15.5826 15.6488 15.507 15.6015 12822 0.094555 0.61 210984.75 63
2019-05-22 15.5637 15.6015 15.507 15.507 4189 -0.094555 -0.606 68896.42 31
2019-05-21 15.6583 15.6677 15.6015 15.6015 4368 -0.056734 -0.362 72163.31 29
2019-05-17 15.6015 15.7055 15.6015 15.6583 6158 -0.023641 -0.151 101790.8 40
2019-05-16 15.6725 15.7383 15.6161 15.6819 21860 0.09396 0.603 364873.16 63
2019-05-15 15.5879 15.7101 15.5879 15.5879 6423 0.103355 0.667 106889.8 36
2019-05-14 15.7101 15.7101 15.4282 15.4846 16347 -0.178524 -1.14 270134.05 77
2019-05-13 15.5692 15.7571 15.4094 15.6631 4067 0.065773 0.422 67638.58 30
2019-05-10 15.6161 15.6255 15.5879 15.5973 10826 -0.070471 -0.45 179780.93 48
2019-05-09 15.1933 15.6913 15.1933 15.6678 14887 -0.117449 -0.744 246377.53 84
2019-05-08 15.3155 15.7853 15.2967 15.7853 36067 0.432215 2.815 593385.24 124
2019-05-07 15.1275 15.353 15.1275 15.353 14171 -0.018791 -0.122 229416.86 62
2019-05-06 15.3718 15.3812 15.3155 15.3718 13202 0 0 215637.67 59
2019-05-03 15.494 15.494 15.3718 15.3718 1310 0.046979 0.307 21530.59 16
2019-05-02 15.3624 15.3812 15.3249 15.3249 6099 -0.018792 -0.122 99652.67 39
2019-05-01 15.5222 15.5222 15.3155 15.3436 10358 0.009397 0.061 169871.15 64
2019-04-30 15.3343 15.4094 15.3061 15.3343 8594 -0.07517 -0.488 140402.71 53
2019-04-29 15.5222 15.5222 15.4094 15.4094 6436 -0.009395 -0.061 105739.82 35
2019-04-26 15.4094 15.4564 15.3061 15.4188 4483 0.018792 0.122 73337.2 45
2019-04-25 15.3343 15.4564 15.3343 15.4 5242 0.075168 0.49 85873.53 27
2019-04-24 15.5222 15.5222 15.3249 15.3249 6140 0.009396 0.061 100405.76 33
2019-04-23 15.4094 15.4094 15.2779 15.3155 12642 -0.093961 -0.61 206296.29 51
2019-04-22 15.5128 15.5504 15.3343 15.4094 6341 -0.136245 -0.876 104214.07 45
2019-04-18 15.3683 15.5457 15.3589 15.5457 8869 0.186735 1.216 146635.68 47
2019-04-17 15.2376 15.3589 15.2282 15.3589 9101 0.121377 0.797 148887.8 46
2019-04-16 15.2282 15.2376 15.1815 15.2376 8319 0.018674 0.123 135701.44 39
2019-04-15 15.2002 15.2376 15.1255 15.2189 13240 0.084029 0.555 215474.75 45
2019-04-12 15.1255 15.1722 15.1255 15.1349 8109 0.009338 0.062 131470.48 24
2019-04-11 15.2002 15.2002 15.1162 15.1255 6436 -0.046685 -0.308 104562.92 39
2019-04-10 15.1909 15.2002 15.0788 15.1722 3271 0.009337 0.062 53049.73 32
2019-04-09 15.0788 15.2189 15.0695 15.1629 4334 0.112041 0.744 70329.21 24
2019-04-08 15.1349 15.2749 15.0508 15.0508 14303 -0.093366 -0.617 232049.84 55
2019-04-05 15.1162 15.1815 15.1068 15.1442 5464 0.009335 0.062 88562.07 25
2019-04-04 15.2002 15.2095 15.0788 15.1349 10604 0.056021 0.372 172252.08 53
2019-04-03 15.0975 15.1068 15.0788 15.0788 7284 0.009338 0.062 117809.15 37
2019-04-02 14.9948 15.0695 14.9388 15.0695 9631 0.158723 1.064 154805.16 37
2019-04-01 15.0041 15.0695 14.8641 14.9108 17711 -0.158723 -1.053 284206.04 55
2019-03-29 15.0321 15.0695 14.9855 15.0695 5512 0.018672 0.124 88780.47 46
2019-03-28 15.0415 15.0695 14.9855 15.0508 8978 0.009338 0.062 144598.56 50
2019-03-27 15.0321 15.0695 14.9855 15.0415 5113 -0.02801 -0.186 82237.06 36
2019-03-26 14.8828 15.0695 14.8828 15.0695 18816 0.149387 1.001 301555.08 77
2019-03-25 14.8547 14.9201 14.8547 14.9201 1019 0.037347 0.251 16251.41 13
2019-03-22 14.9201 14.9388 14.7987 14.8828 21312 0.074694 0.504 340489.5 75
2019-03-21 14.8454 14.9014 14.8081 14.8081 3713 0.009337 0.063 59041.34 26
2019-03-20 14.8174 14.8734 14.7987 14.7987 4175 -0.084031 -0.565 66293.99 29
2019-03-19 14.9294 14.9294 14.8734 14.8828 9444 -0.056021 -0.375 150750.21 43
2019-03-18 14.7987 14.9388 14.752 14.9388 16613 0.238093 1.62 264153.45 73
2019-03-15 14.6821 14.7192 14.6543 14.7007 3514 0.046376 0.316 55681.09 25
2019-03-14 14.6729 14.7007 14.6265 14.6543 11213 -0.009277 -0.063 177202.65 26
2019-03-13 14.7378 14.7471 14.645 14.6636 5048 -0.139123 -0.94 79914.64 42
2019-03-12 14.8305 14.8305 14.7192 14.8027 7469 0.102024 0.694 119046.93 44
2019-03-11 14.7378 14.7471 14.5894 14.7007 7147 0.139122 0.955 113198.58 39
2019-03-08 14.6636 14.7192 14.5245 14.5616 24932 -0.139122 -0.946 392657.2 78
2019-03-07 14.6079 14.7007 14.5987 14.7007 2664 0.139122 0.955 42027.48 21
2019-03-06 14.71 14.71 14.441 14.5616 10858 0.009276 0.064 170507.6 59
2019-03-05 14.6358 14.7378 14.4595 14.5523 17198 -0.055648 -0.381 272374.87 88
2019-03-04 14.4503 14.6079 14.4224 14.6079 14959 0.018549 0.127 234534.87 92
2019-03-01 14.5616 14.6265 14.441 14.5894 7531 0.037099 0.255 118148.22 63
2019-02-28 14.5152 14.5616 14.5152 14.5523 6292 0.027823 0.192 98716.12 46
2019-02-27 14.5245 14.5245 14.4688 14.5245 4152 0.083476 0.578 64973.07 18
2019-02-26 14.4132 14.4595 14.3668 14.441 16598 0.102022 0.712 258097.9 66
2019-02-25 14.3946 14.4317 14.3297 14.339 8069 -0.046374 -0.322 125074.62 56
2019-02-22 14.4317 14.441 14.3297 14.3853 7666 -0.055648 -0.385 118907.38 50
2019-02-21 14.4224 14.441 14.4224 14.441 5086 0.01855 0.129 79118.77 20
2019-02-20 14.3761 14.4224 14.2091 14.4224 20322 0.046371 0.323 313968.21 56
2019-02-19 14.3761 14.4224 14.339 14.3761 11186 0 0 173384.13 63
2019-02-15 14.5337 14.5337 14.3668 14.3761 15403 -0.088106 -0.609 240265.07 62
2019-02-14 14.3905 14.4734 14.372 14.4642 9496 0 0 148781.9 44
2019-02-13 14.326 14.4642 14.326 14.4642 7198 0.138192 0.965 112521.8 38
2019-02-12 14.3628 14.372 14.2799 14.326 9647 0.018426 0.129 149947.25 39
2019-02-11 14.3168 14.3628 14.2799 14.3076 9989 0 0 155118.37 41
2019-02-08 14.3168 14.372 14.197 14.3076 8723 -0.055278 -0.385 135270.01 59
2019-02-07 14.372 14.4181 14.3628 14.3628 2700 -0.046065 -0.32 42170.25 19
2019-02-06 14.2799 14.455 14.2799 14.4089 8177 0.119768 0.838 127709.55 48
2019-02-05 14.4826 14.4826 14.1878 14.2891 14154 0.009214 0.065 218562.84 58
2019-02-04 14.326 14.5102 14.2523 14.2799 17149 -0.009214 -0.064 267134.87 96
2019-02-01 14.3813 14.3997 14.2431 14.2891 16589 0.092128 0.649 257210.39 84
2019-01-31 14.3536 14.4089 14.068 14.197 26199 -0.036852 -0.259 404089.43 151
2019-01-30 14.2431 14.3352 14.1786 14.2339 18783 0 0 290649.18 60
2019-01-29 14.2891 14.2891 14.2339 14.2339 10045 0 0 155463.95 41
2019-01-28 14.2339 14.2983 14.2339 14.2339 7321 -0.018425 -0.129 113253.03 28
2019-01-25 14.1878 14.2799 14.1878 14.2523 9774 0.073704 0.52 151228.22 24
2019-01-24 14.2799 14.3168 14.1786 14.1786 5516 -0.101341 -0.71 85311.95 39
2019-01-23 14.2339 14.3076 14.2339 14.2799 3803 0.027637 0.194 58945.31 16
2019-01-22 14.4273 14.4642 14.2339 14.2523 16411 -0.202683 -1.402 255446.81 77
2019-01-21 14.6116 14.6116 14.455 14.455 9531 -0.165831 -1.134 150628.96 61
2019-01-18 14.6024 14.8511 14.5655 14.6208 16982 0.069103 0.475 271234.72 95
2019-01-17 14.2954 14.5517 14.2954 14.5517 17870 0.091518 0.633 280377.61 82
2019-01-16 14.3229 14.4602 14.3229 14.4602 12105 0.183038 1.282 190209.67 65
2019-01-15 14.2771 14.3229 14.2634 14.2771 29479 0 0 460251.71 72
2019-01-14 14.2771 14.3229 14.2222 14.2771 54168 0 0 845229.66 131
2019-01-11 14.2497 14.2954 14.1673 14.2771 26108 0.137282 0.971 405869.68 98
2019-01-10 14.0941 14.2039 14.0941 14.1399 9597 0.018305 0.13 148493.97 57
2019-01-09 13.9294 14.1215 13.9294 14.1215 7894 0.018302 0.13 121104.88 52
2019-01-08 14.0483 14.1856 14.0483 14.1032 15342 0.054913 0.391 236591.84 106
2019-01-07 13.966 14.0941 13.966 14.0483 14699 0.027457 0.196 225797.01 94
2019-01-04 13.9751 14.0209 13.8195 14.0209 10132 0.128126 0.922 154011.24 54
2019-01-03 13.8561 13.8927 13.7738 13.8927 11891 0.118977 0.864 179956.22 51
2019-01-02 13.545 13.9385 13.4626 13.7738 12733 0.329473 2.451 190688.83 97
2018-12-31 13.2521 13.4626 13.1972 13.4443 21073 0.402689 3.088 307388.42 119
2018-12-28 12.8311 13.0874 12.6298 13.0416 27383 0.393535 3.111 383518.57 171
2018-12-27 13.5084 13.5084 12.0349 12.6481 86618 -0.585728 -4.426 1194723.3 459
2018-12-24 13.9294 13.9294 13.1331 13.2338 30628 -0.640641 -4.617 450649.81 166
2018-12-21 14.149 14.1673 13.8744 13.8744 21213 -0.247103 -1.75 324506.31 79
2018-12-20 14.1856 14.1856 14.0026 14.1215 15340 -0.054913 -0.387 236391 96
2018-12-19 14.1856 14.2497 14.1032 14.1765 11311 0.064064 0.454 175371.82 68
2018-12-18 14.0483 14.2314 14.03 14.1124 9009 -0.1327 -0.932 139236.83 51
2018-12-17 14.3905 14.4724 14.2178 14.2451 18004 0.172721 1.227 284331.64 91
2018-12-14 14.3269 14.3269 14.0724 14.0724 11448 -0.390897 -2.703 178321.62 80
2018-12-13 14.4269 14.4724 14.2633 14.4633 13150 0.227266 1.596 207922.32 78
2018-12-12 14.0906 14.2815 14.0815 14.236 7625 0.199995 1.425 119065.25 40
2018-12-11 13.9542 14.0815 13.9542 14.036 7246 0.145451 1.047 111900.75 41
2018-12-10 14.2724 14.2905 13.6542 13.8906 33682 -0.336355 -2.364 516733.17 150
2018-12-07 14.0996 14.236 14.0906 14.2269 6500 0.145448 1.033 101284.07 45
2018-12-06 14.4996 14.4996 13.9996 14.0815 28526 -0.418169 -2.884 445860.73 144
2018-12-05 14.4815 14.5178 14.4542 14.4996 2381 0.009091 0.063 37946.39 20
2018-12-04 14.4633 14.5996 14.4633 14.4905 10786 0.045455 0.315 172363.45 80
2018-12-03 14.5542 14.636 14.4451 14.4451 5756 -0.054546 -0.376 92045.44 35
2018-11-30 14.3724 14.4996 14.3724 14.4996 9336 0.127269 0.886 147957.28 46
2018-11-29 14.3451 14.3724 14.2542 14.3724 3563 0.127271 0.893 56140.48 30
2018-11-28 14.3633 14.3633 14.2178 14.2451 1959 -0.072725 -0.508 30783.68 19
2018-11-27 14.3269 14.4087 14.2087 14.3178 15339 0.027272 0.191 241397.69 78
2018-11-26 14.3178 14.3178 14.2724 14.2905 1459 0 0 22958.36 24
2018-11-23 14.3178 14.3178 14.2905 14.2905 1970 0.00909 0.064 30995.45 9
2018-11-22 14.2815 14.2815 14.1724 14.2815 1644 0.081814 0.576 25781.12 13
2018-11-21 14.3724 14.4087 14.1451 14.1996 6429 -0.118176 -0.825 101187.22 41
2018-11-20 14.4542 14.4724 14.3178 14.3178 17165 -0.127269 -0.881 271721.9 42
2018-11-19 14.5815 14.636 14.436 14.4451 5494 -0.11363 -0.78 88025.55 32
2018-11-16 14.2878 14.6129 14.2878 14.5587 6928 0.225788 1.575 110518.34 34
2018-11-15 14.2336 14.4142 14.2336 14.3329 6366 0.099346 0.698 101168.34 43
2018-11-14 14.3329 14.36 14.2336 14.2336 3261 -0.036126 -0.253 51754.67 23
2018-11-13 14.2607 14.2787 14.2246 14.2697 5477 0.009031 0.063 86493.35 27
2018-11-12 14.2697 14.2697 14.1794 14.2607 2554 0.054188 0.381 40300.3 17
2018-11-09 14.2155 14.2246 14.1975 14.2065 3135 0.009032 0.064 49342.67 29
2018-11-08 14.1252 14.3329 14.0801 14.1975 7586 0.045157 0.319 119579.24 51
2018-11-07 14.071 14.1523 14.0439 14.1523 2745 0.153535 1.097 42748.67 19
2018-11-06 14.0168 14.0349 13.9355 13.9988 6397 0 0 99152.22 38
2018-11-05 13.8994 14.053 13.8904 13.9988 14267 -0.06322 -0.45 221196.36 49
2018-11-02 14.0349 14.1884 13.9536 14.062 11119 -0.009031 -0.064 173171.86 68
2018-11-01 14.0891 14.1704 14.0439 14.071 17415 -0.018064 -0.128 271820.64 84
2018-10-31 14.1071 14.1162 14.0439 14.0891 13462 0.162566 1.167 209880.89 49
2018-10-30 14.1162 14.1162 13.8904 13.9265 22680 -0.180628 -1.28 350934.9 65
2018-10-29 14.062 14.2246 14.062 14.1071 31608 0.045157 0.321 494797.91 63
2018-10-26 14.1613 14.1613 14.0259 14.062 6604 0.099345 0.712 102840.25 38
2018-10-25 14.0349 14.1884 13.9626 13.9626 17559 0.009031 0.065 273070.3 59
2018-10-24 14.0981 14.0981 13.9536 13.9536 7889 -0.099344 -0.707 122530.59 38
2018-10-23 14.2426 14.2426 14.0078 14.053 8918 -0.126441 -0.892 139345.58 47
2018-10-22 14.0439 14.4142 14.0439 14.1794 13256 0.135473 0.965 208585 59
2018-10-19 14.053 14.0801 13.9988 14.0439 5442 0.072249 0.517 84607.5 29
2018-10-18 14.0168 14.1342 13.9717 13.9717 2038 -0.094835 -0.674 31669.61 20
2018-10-17 14.0037 14.1742 14.0037 14.0665 4239 -0.053828 -0.381 66681.47 28
2018-10-16 13.9678 14.1203 13.9678 14.1203 5153 0.215305 1.548 80749.01 45
2018-10-15 14.2011 14.2011 13.8781 13.905 48483 0 0 761135.96 278
2018-10-12 14.2459 14.2459 13.8602 13.905 21239 0.179421 1.307 330588.99 78
2018-10-11 13.591 13.8781 13.591 13.7256 16722 -0.008971 -0.065 256390.81 71
2018-10-10 13.9499 13.9499 13.6808 13.7346 19946 -0.251189 -1.796 308043.61 73
2018-10-09 13.9499 13.9858 13.905 13.9858 8314 0.035883 0.257 129116.34 37
2018-10-05 14.0934 14.1024 13.905 13.9499 21615 0.035886 0.258 337610.26 92
2018-10-04 14.4523 14.4523 13.905 13.914 29647 -0.493404 -3.425 468632.42 169
2018-10-03 14.4433 14.4433 14.3087 14.4074 3032 -0.026912 -0.186 48646.58 31
2018-10-02 14.4433 14.4523 14.3087 14.4343 22388 0.09868 0.688 358943.21 74
2018-10-01 14.3895 14.3984 14.1742 14.3356 6729 -0.053828 -0.374 107411.01 67
2018-09-28 14.1652 14.4523 14.1203 14.3895 20213 0.125596 0.881 323421.29 66
2018-09-27 14.2908 14.3446 14.2549 14.2639 6032 0.008969 0.063 95971.63 26
2018-09-26 14.2639 14.2818 14.1293 14.2549 8682 -0.026913 -0.188 137684.02 55
2018-09-25 14.1293 14.2818 14.0486 14.2818 9702 0.179421 1.272 153225.7 52
2018-09-24 14.0845 14.1562 14.0306 14.1024 25228 0.071768 0.512 395864.74 57
2018-09-21 13.9768 14.0845 13.9768 14.0306 5654 0.116623 0.838 88510.72 43
2018-09-20 13.9499 14.0037 13.8512 13.914 9870 0.049394 0.356 153019.58 56
2018-09-19 14.0072 14.0072 13.8111 13.8646 5051 -0.035641 -0.256 78547.32 32
2018-09-18 14.1854 14.1854 13.722 13.9003 35692 0.044553 0.322 553616.6 57
2018-09-17 13.829 14.0695 13.829 13.8557 9195 0.026728 0.193 144203.37 56
2018-09-14 13.8735 13.927 13.8111 13.829 5680 -0.03564 -0.257 88360.71 36
2018-09-13 13.5438 13.8646 13.5438 13.8646 30356 0.418792 3.115 466437.89 136
2018-09-12 13.5884 13.5884 13.4458 13.4458 4270 -0.008911 -0.066 65098.75 20
2018-09-11 13.6418 13.6418 13.3567 13.4547 9117 -0.089105 -0.658 138099.03 34
2018-09-10 13.5973 13.5973 13.5082 13.5438 13100 0 0 199220.5 20
2018-09-07 13.6329 13.6329 13.4547 13.5438 13147 -0.01782 -0.131 199925.11 39
2018-09-06 13.6775 13.6775 13.5617 13.5617 3845 -0.115835 -0.847 58693.55 21
2018-09-05 13.6329 13.6775 13.5617 13.6775 9785 0.071283 0.524 149702.14 44
2018-09-04 13.4636 13.7131 13.4547 13.6062 19340 -0.133656 -0.973 293042.02 84
2018-08-31 13.7399 13.7844 13.6418 13.7399 6493 0.142565 1.048 100093.73 53
2018-08-30 13.7755 13.7755 13.5973 13.5973 10212 -0.133657 -0.973 156865.1 39
2018-08-29 13.7933 13.8022 13.722 13.731 801 0.044553 0.326 12365.69 8
2018-08-28 13.8111 13.8111 13.6864 13.6864 8147 -0.01782 -0.13 125809.09 36
2018-08-27 13.6418 13.7755 13.6418 13.7042 2159 0.01782 0.13 33166.75 18
2018-08-24 13.6864 13.6864 13.6864 13.6864 1630 -0.01782 -0.13 25159.4 10
2018-08-23 13.7042 13.7042 13.7042 13.7042 720 0 0 11076.72 8
2018-08-22 13.7933 13.7933 13.6864 13.7042 4404 0.071281 0.523 67757.9 28
2018-08-21 13.5884 13.7488 13.5884 13.6329 7151 -0.044549 -0.326 109825.04 31
2018-08-20 13.6329 13.7488 13.5973 13.6775 14645 0 0 224683.97 46
2018-08-17 13.6329 13.6775 13.6329 13.6775 3208 0.044549 0.327 49128.41 16
2018-08-16 13.6329 13.722 13.6329 13.6329 5027 0.026731 0.196 77106.53 35
2018-08-15 13.5177 13.6239 13.5177 13.6062 5685 0.106228 0.787 87203.71 29
2018-08-14 13.5885 13.5885 13.4734 13.5 4225 -0.044263 -0.327 64610.5 23
2018-08-13 13.677 13.677 13.5265 13.5442 8844 -0.088523 -0.649 136009.27 43
2018-08-10 13.6328 13.7213 13.6328 13.6328 7021 -0.044264 -0.324 108460.1 42
2018-08-09 13.7213 13.7213 13.677 13.677 10910 -0.026555 -0.194 169047.5 31
2018-08-08 13.6505 13.7036 13.6328 13.7036 1711 0.061965 0.454 26407.6 11
2018-08-07 13.677 13.7213 13.6328 13.6416 5163 -0.03541 -0.259 79790.35 37
2018-08-03 13.7124 13.7124 13.6328 13.677 6803 0.03541 0.26 105040.73 46
2018-08-02 13.6859 13.6947 13.5797 13.6416 11678 -0.03541 -0.259 180188.67 65
2018-08-01 13.6682 13.677 13.3672 13.677 16599 0.017708 0.13 253345.75 102
2018-07-31 13.5619 13.677 13.5619 13.6593 18159 0.070818 0.521 279010.81 81
2018-07-30 13.5974 13.677 13.5885 13.5885 7029 0 0 108041.62 48
2018-07-27 13.5 13.6328 13.5 13.5885 10773 0.123933 0.92 165257.01 73
2018-07-26 13.4646 13.4646 13.4646 13.4646 737 -0.123933 -0.912 11239.54 10
2018-07-25 13.5619 13.6328 13.5619 13.5885 1492 0 0 22937.42 17
2018-07-24 13.5885 13.6328 13.5088 13.5885 3710 -0.044262 -0.325 56988.3 15
2018-07-23 13.4911 13.6328 13.4911 13.6328 4444 0.088523 0.654 68164.36 24
2018-07-20 13.438 13.5442 13.438 13.5442 3804 0.044263 0.328 58060 16
2018-07-19 13.5531 13.5531 13.4911 13.5 2741 0 0 41817.3 10
2018-07-18 13.4911 13.6239 13.4823 13.5 8535 0.044264 0.329 130470.35 56
2018-07-17 13.4733 13.4733 13.4469 13.4557 2704 0.035177 0.262 41333.5 27
2018-07-16 13.3766 13.4557 13.3766 13.4205 6105 -0.026383 -0.196 93187.95 34
2018-07-13 13.4557 13.4557 13.4117 13.4469 2833 -0.035178 -0.261 43354.42 15
2018-07-12 13.3766 13.4909 13.315 13.4821 3766 0.272632 2.064 57366.48 28
2018-07-11 13.2183 13.2183 13.2095 13.2095 741 0.017589 0.133 11212.25 7
2018-07-10 13.1831 13.2007 13.1831 13.1919 12717 0.043974 0.334 190745.51 32
2018-07-09 13.1919 13.3502 13.1479 13.1479 23383 -0.008794 -0.067 350203.4 73
2018-07-06 13.1919 13.271 13.1567 13.1567 6355 0.043974 0.335 95365.2 22
2018-07-05 13.0776 13.1919 13.0776 13.1127 11353 -0.008797 -0.067 169480.12 56
2018-07-04 13.1919 13.2271 13.1215 13.1215 3000 0.01759 0.134 45046 18
2018-07-03 13.2798 13.2798 13.1039 13.1039 9986 -0.167097 -1.259 149690.46 89
2018-06-29 13.2798 13.2798 13.2359 13.271 8041 0.087947 0.667 121341.9 34
2018-06-28 13.5261 13.5261 13.1743 13.1831 15390 -0.307813 -2.282 232931.12 70
2018-06-27 13.5525 13.5525 13.4909 13.4909 2529 -0.07915 -0.583 38863.41 22
2018-06-26 13.6756 13.6756 13.5261 13.57 4576 0.052767 0.39 70603 23
2018-06-25 13.4997 13.5173 13.4733 13.5173 6610 0 0 101501.75 25
2018-06-22 13.5085 13.5437 13.4997 13.5173 6500 0.043972 0.326 99859.5 18
2018-06-21 13.614 13.614 13.4557 13.4733 5370 -0.131918 -0.97 82397.75 37
2018-06-20 13.5437 13.6052 13.5437 13.6052 2145 0.105528 0.782 33148.05 17
2018-06-19 13.4123 13.6045 13.4123 13.4997 10361 0.078638 0.586 159848.27 49
2018-06-18 13.3249 13.4211 13.3249 13.4211 16435 0.104853 0.787 251662.9 64
2018-06-15 13.29 13.3162 13.29 13.3162 1208 0.017476 0.131 18397.63 9
2018-06-14 13.2813 13.2987 13.2376 13.2987 5729 0.061165 0.462 86944.32 23
2018-06-13 13.255 13.3162 13.1939 13.2376 14149 -0.043691 -0.329 214159.35 60
2018-06-12 13.3249 13.3249 13.2376 13.2813 2128 -0.008737 -0.066 32370.32 13
2018-06-11 13.3948 13.3948 13.29 13.29 23019 -0.087377 -0.653 351220.17 53
2018-06-08 13.3249 13.3774 13.3249 13.3774 6234 0.026213 0.196 95194.42 34
2018-06-07 13.3948 13.3948 13.2288 13.3512 5933 -0.017476 -0.131 90379.9 36
2018-06-06 13.3599 13.3686 13.3424 13.3686 4465 0.043688 0.328 68251.6 18
2018-06-05 13.3599 13.3599 13.2813 13.3249 6171 0 0 94066.95 38
2018-06-04 13.3599 13.3599 13.2813 13.3249 4220 0.008739 0.066 64376.2 24
2018-06-01 13.3686 13.3686 13.2987 13.3162 5204 -0.034951 -0.262 79473.64 34
2018-05-31 13.3686 13.3686 13.3249 13.3512 7787 -0.017476 -0.131 119028.36 34
2018-05-30 13.3599 13.3686 13.3249 13.3686 4311 0 0 65871.75 26
2018-05-29 13.3861 13.3861 13.3686 13.3686 1733 0.052427 0.394 26491.69 8
2018-05-28 13.3249 13.3948 13.2638 13.3162 19020 0.052427 0.395 290537.7 67
2018-05-25 13.2813 13.3512 13.2638 13.2638 4010 -0.034951 -0.263 61135.3 22
2018-05-24 13.2463 13.3162 13.2376 13.2987 6810 -0.008737 -0.066 103542.62 35
2018-05-23 13.3075 13.3162 13.3075 13.3075 1705 -0.04369 -0.327 25978.65 13
2018-05-22 13.3337 13.3686 13.1502 13.3512 13535 0.017475 0.131 205916.13 65
2018-05-18 13.2463 13.3337 13.2376 13.3337 26697 0.043689 0.329 404647.72 23
2018-05-17 13.255 13.3337 13.2376 13.29 6908 0.10485 0.795 104845.1 30
2018-05-16 13.1765 13.1851 13.1591 13.1851 6040 0.008679 0.066 91680.45 23
2018-05-15 13.1851 13.1851 13.1504 13.1765 1491 -0.008679 -0.066 22626.79 18
2018-05-14 13.107 13.1938 13.107 13.1851 6442 0.02604 0.198 97547.3 43
2018-05-11 13.081 13.1591 13.081 13.1591 11943 0.008679 0.066 180531.64 41
2018-05-10 13.1504 13.1591 13.0897 13.1504 20644 0.026039 0.198 312656.45 51
2018-05-09 13.1417 13.1504 13.0897 13.1244 22084 0.026044 0.199 333938.01 63
2018-05-08 13.0723 13.0983 13.0636 13.0983 17363 0.034718 0.266 261549.05 60
2018-05-07 13.0636 13.107 13.0636 13.0636 8117 -0.026038 -0.199 122380.83 43
2018-05-04 13.107 13.107 13.081 13.0897 7260 -0.017362 -0.132 109467.12 30
2018-05-03 13.1157 13.1504 13.0723 13.107 40466 0 0 610949.81 82
2018-05-02 13.0636 13.107 13.0376 13.107 45519 0.0434 0.332 685029.2 37
2018-05-01 13.0636 13.0636 13.0202 13.0636 8628 0 0 129832.23 33
2018-04-30 13.0983 13.107 13.0636 13.0636 4919 0.017362 0.133 74134.3 37
2018-04-27 12.9942 13.0723 12.9942 13.0463 2093 0.06944 0.535 31467.53 14
2018-04-26 12.9768 12.9942 12.9161 12.9768 9352 0.00868 0.067 139607.85 44
2018-04-25 12.9334 12.9681 12.9161 12.9681 2407 0.095482 0.742 35870.88 20
2018-04-24 12.9247 13.0029 12.8727 12.8727 5862 -0.060761 -0.47 87429.76 37
2018-04-23 12.9247 12.9334 12.8813 12.9334 8519 0.112842 0.88 126800.17 48
2018-04-20 12.9508 12.9508 12.8032 12.8206 18517 0.017361 0.136 273702.87 45
2018-04-19 12.9334 12.9334 12.7859 12.8032 19996 -0.095482 -0.74 295768.62 55
2018-04-18 13.2025 13.2025 12.8987 12.8987 25441 0.034715 0.27 383284.92 100
2018-04-17 12.8036 12.933 12.795 12.864 15317 0.08622 0.675 228710.24 59
2018-04-16 12.7778 12.8295 12.7002 12.7778 13756 0.034489 0.271 203674.98 45
2018-04-13 12.7605 12.7605 12.7088 12.7433 31487 -0.017246 -0.135 464568 50
2018-04-12 12.726 12.7605 12.726 12.7605 8169 0.043109 0.339 120747.27 29
2018-04-11 12.7088 12.7605 12.6915 12.7174 32681 0.112087 0.889 482401.56 99
2018-04-10 12.726 12.726 12.545 12.6053 19498 -0.13795 -1.083 285415.33 106
2018-04-09 12.7347 12.7778 12.7347 12.7433 2238 0.060352 0.476 33118.84 12
2018-04-06 12.7174 12.7519 12.6743 12.6829 4331 -0.077598 -0.608 63812.49 25
2018-04-05 12.6571 12.7605 12.6571 12.7605 8073 0.103465 0.817 118808.6 38
2018-04-04 12.5536 12.6743 12.5364 12.6571 12460 0.137953 1.102 181852.6 51
2018-04-03 12.5019 12.5536 12.5019 12.5191 10188 0.060351 0.484 148206.07 59
2018-04-02 12.5364 12.5536 12.4588 12.4588 17474 -0.060351 -0.482 254001.35 43
2018-03-29 12.5191 12.5536 12.5191 12.5191 5543 -0.008624 -0.069 80629.08 29
2018-03-28 12.5191 12.5536 12.5191 12.5277 2559 0.008624 0.069 37196.96 15
2018-03-27 12.5019 12.5536 12.4501 12.5191 6700 0.017241 0.138 97287.7 29
2018-03-26 12.5019 12.5019 12.3725 12.5019 2847 0.08622 0.694 41004.52 21
2018-03-23 12.5536 12.5536 12.4156 12.4156 12285 -0.13795 -1.099 178490.1 38
2018-03-22 12.6571 12.6571 12.545 12.5536 6260 -0.034491 -0.274 91405.6 32
2018-03-21 12.545 12.6312 12.545 12.5881 2217 -0.086217 -0.68 32373.2 19
2018-03-20 12.5191 12.6743 12.5191 12.6743 7119 0 0 103985.63 41
2018-03-19 12.6312 12.6743 12.5881 12.6743 29425 0.125022 0.996 431182.17 50
2018-03-16 12.4979 12.5493 12.4807 12.5493 7401 0.059963 0.48 108077.1 31
2018-03-15 12.6349 12.6349 12.4893 12.4893 8356 -0.137055 -1.085 122738.44 45
2018-03-14 12.5064 12.6349 12.5064 12.6264 6020 0.077092 0.614 88503.2 23
2018-03-13 12.2752 12.5493 12.2752 12.5493 9501 0.025699 0.205 138148.85 37
2018-03-12 12.5321 12.5321 12.4465 12.5236 2107 0.102791 0.828 30741.38 14
2018-03-09 12.2238 12.4208 12.2238 12.4208 10199 0.214153 1.754 146806.43 41
2018-03-08 12.318 12.318 12.2066 12.2066 9030 -0.042833 -0.35 129353.14 24
2018-03-07 12.1638 12.2495 12.121 12.2495 7818 0.085661 0.704 111234.94 36
2018-03-06 12.3351 12.3351 12.1381 12.1638 8726 -0.171319 -1.389 124662.51 31
2018-03-05 12.1981 12.378 12.0953 12.3351 22871 0.128491 1.053 326564.15 55
2018-03-02 12.1638 12.2066 12.1638 12.2066 4453 0.017131 0.141 63424.67 26
2018-03-01 12.2066 12.2066 12.1895 12.1895 1822 -0.017131 -0.14 25952.49 20
2018-02-28 12.1467 12.2066 12.1381 12.2066 9140 0.128488 1.064 130019.55 51
2018-02-27 12.1724 12.1724 12.0781 12.0781 18419 -0.051392 -0.424 260172.99 36
2018-02-26 12.1724 12.1724 12.121 12.1295 6907 -0.042832 -0.352 98012.99 44
2018-02-23 12.1809 12.1809 12.1381 12.1724 5390 0.094224 0.78 76539.15 19
2018-02-22 12.1638 12.1809 12.0781 12.0781 16539 -0.10279 -0.844 234390.3 41
2018-02-21 12.1638 12.2066 12.1638 12.1809 3400 -0.008567 -0.07 48304.5 17
2018-02-20 12.1895 12.2066 12.1467 12.1895 7606 0.042832 0.353 108179.43 43
2018-02-16 12.0524 12.1467 12.0524 12.1467 5434 0.107079 0.889 76717.61 27
2018-02-15 11.946 12.0396 11.946 12.0396 9436 0.102101 0.855 132803.73 30
2018-02-14 11.8694 11.9545 11.8694 11.9375 9486 0.05956 0.501 132949.2 39
2018-02-13 11.98 11.9885 11.8779 11.8779 18710 -0.034032 -0.286 262817.43 36
2018-02-12 11.8949 11.9971 11.8354 11.912 24970 0 0 349549.67 108
2018-02-09 12.0736 12.0736 11.7078 11.912 28079 -0.119122 -0.99 391573.46 107
2018-02-08 12.0992 12.1162 11.912 12.0311 18997 -0.085084 -0.702 269143.11 62
2018-02-07 12.0651 12.1162 12.0651 12.1162 3257 0.076577 0.636 46311.68 20
2018-02-06 11.912 12.1247 11.912 12.0396 27700 0.127629 1.071 391835.71 91
2018-02-05 12.0481 12.0651 11.912 11.912 22832 -0.085088 -0.709 321673.6 95
2018-02-02 12.1587 12.2098 11.9971 11.9971 26648 -0.289289 -2.355 378990.7 113
2018-02-01 12.3459 12.3459 12.1842 12.2863 5470 0.11912 0.979 78842.45 35
2018-01-31 12.2523 12.2863 12.1417 12.1672 13974 -0.059563 -0.487 200493.32 75
2018-01-30 12.3374 12.3374 12.1927 12.2268 16679 -0.034034 -0.278 239895.4 55
2018-01-29 12.2608 12.414 12.2353 12.2608 9726 -0.034033 -0.277 140708.23 67
2018-01-26 12.3374 12.4735 12.2949 12.2949 7408 -0.025528 -0.207 107455.71 27
2018-01-25 12.465 12.465 12.3034 12.3204 16216 -0.1021 -0.822 235530.8 53
2018-01-24 12.3799 12.5076 12.3799 12.4225 7465 -0.051052 -0.409 109103.73 47
2018-01-23 12.4905 12.4991 12.3714 12.4735 18078 0.051052 0.411 264333.81 52
2018-01-22 12.5416 12.5416 12.3119 12.4225 11474 -0.008508 -0.068 167311.16 40
2018-01-19 12.5671 12.5671 12.3799 12.431 8214 -0.042544 -0.341 119908.55 35
2018-01-18 12.5927 12.5927 12.3799 12.4735 7618 -0.076578 -0.61 111985.64 31
2018-01-17 12.5841 12.5841 12.5501 12.5501 9195 0.114864 0.924 135684.04 27
2018-01-16 12.5113 12.5536 12.3676 12.4352 14216 -0.109894 -0.876 209758.92 73
2018-01-15 12.5536 12.6128 12.4522 12.5451 25660 -0.042268 -0.336 380343.45 78
2018-01-12 12.4268 12.5874 12.4183 12.5874 8108 0.143709 1.155 119704.9 40
2018-01-11 12.3507 12.4437 12.3507 12.4437 5716 0.025362 0.204 83780.67 34
2018-01-10 12.3423 12.4183 12.2915 12.4183 10277 0.076079 0.616 150051.35 43
2018-01-09 12.4437 12.4606 12.3 12.3423 16755 -0.092988 -0.748 245619.56 62
2018-01-08 12.5536 12.562 12.4352 12.4352 8783 -0.008453 -0.068 129765.75 64
2018-01-05 12.4099 12.5536 12.2408 12.4437 24865 0.118352 0.96 365725.22 99
2018-01-04 12.2577 12.3507 12.2577 12.3253 16891 0.067627 0.552 246338.57 59
2018-01-03 12.2155 12.2746 12.2155 12.2577 13670 0.059176 0.485 198159.84 62
2018-01-02 12.2662 12.2746 12.1732 12.1985 16524 -0.076083 -0.62 238866.86 85
2017-12-29 12.2577 12.2746 12.2239 12.2746 6888 0.008454 0.069 99884.44 33
2017-12-28 12.2746 12.2746 12.2577 12.2662 2245 0 0 32567.25 11
2017-12-27 12.2577 12.2746 12.207 12.2662 11475 0.008453 0.069 166281.18 46
2017-12-22 12.3 12.3 12.2155 12.2577 14452 -0.050721 -0.412 209376.34 44
2017-12-21 12.3845 12.393 12.3 12.3084 6990 -0.025361 -0.206 101909.41 27
2017-12-20 12.3 12.3338 12.3 12.3338 3719 -0.008456 -0.069 54160.82 16
2017-12-19 12.3169 12.3423 12.3084 12.3423 5710 -0.00422 -0.034 83246.75 32
2017-12-18 12.3801 12.4221 12.3213 12.3465 13920 0.033599 0.273 205159.23 65
2017-12-15 12.2625 12.3381 12.2625 12.3129 7370 -0.033599 -0.272 107892.9 24
2017-12-14 12.3213 12.3465 12.3045 12.3465 4748 0.016799 0.136 69709 22
2017-12-13 12.3633 12.3801 12.2289 12.3297 7286 -0.033597 -0.272 107003.54 32
2017-12-12 12.2289 12.3885 12.2289 12.3633 18627 0.176378 1.447 272573.23 48
2017-12-11 12.3549 12.3549 12.1281 12.1869 7646 0.067192 0.554 111003.4 42
2017-12-08 12.1533 12.1869 12.1197 12.1197 9148 0.025196 0.208 132497.45 40
2017-12-07 12.1449 12.1701 12.0777 12.0945 10968 -0.092388 -0.758 158425.68 35
2017-12-06 12.1533 12.1869 12.1365 12.1869 10236 0.176381 1.469 148276.16 43
2017-12-05 12.1449 12.1449 11.9601 12.0105 25120 -0.159582 -1.311 360337.2 69
2017-12-04 12.2205 12.2205 12.1365 12.1701 7787 -0.008403 -0.069 112876.63 27
2017-12-01 12.2961 12.2961 12.1365 12.1785 7542 -0.109181 -0.889 109633.09 34
2017-11-30 12.1785 12.3045 12.1365 12.2877 9417 0.184776 1.527 137110.28 41
2017-11-29 12.2289 12.3465 12.0525 12.1029 50976 -0.083991 -0.689 740705.3 57
2017-11-28 12.2793 12.3045 12.1785 12.1869 49396 -0.092387 -0.752 718541.89 106
2017-11-27 12.4305 12.4557 12.2793 12.2793 18976 -0.201577 -1.615 280026.43 66
2017-11-24 12.4977 12.5061 12.4305 12.4809 24315 -0.016797 -0.134 361571.09 49
2017-11-23 12.4977 12.5481 12.4977 12.4977 16971 -0.041995 -0.335 252876.73 58
2017-11-22 12.4725 12.59 12.4725 12.5397 9088 0.016799 0.134 135557.04 34
2017-11-21 12.5564 12.5564 12.4809 12.5229 5553 -0.008401 -0.067 82900.55 33
2017-11-20 12.59 12.5984 12.5313 12.5313 7696 -0.06719 -0.533 115158.7 41
2017-11-17 12.5564 12.5984 12.5397 12.5984 7623 0.041997 0.334 114019.59 30
2017-11-16 12.5816 12.5816 12.5145 12.5564 6214 0.029342 0.234 92670.56 32
2017-11-15 12.452 12.5355 12.4436 12.5271 16862 0.033383 0.267 252870.34 51
2017-11-14 12.4937 12.4937 12.4353 12.4937 9311 -0.008347 -0.067 139108.03 42
2017-11-13 12.4436 12.5021 12.4353 12.5021 14341 0.108497 0.875 214164.16 48
2017-11-10 12.4353 12.4854 12.3769 12.3936 12080 0.033385 0.27 180328.09 47
2017-11-09 12.3685 12.3685 12.3018 12.3602 4231 0 0 62530.04 21
2017-11-08 12.4019 12.4186 12.3602 12.3602 5578 -0.016693 -0.135 82702.18 19
2017-11-07 12.3602 12.427 12.3518 12.3769 11248 -0.016692 -0.135 166810.27 40
2017-11-06 12.4103 12.4103 12.3936 12.3936 3303 0.008345 0.067 49046.81 20
2017-11-03 12.4353 12.4603 12.3518 12.3852 7730 -0.083459 -0.669 114985.65 44
2017-11-02 12.3602 12.4687 12.3602 12.4687 6403 0.108499 0.878 95430.89 36
2017-11-01 12.427 12.5021 12.3602 12.3602 20604 -0.075114 -0.604 306972.57 87
2017-10-31 12.4353 12.4687 12.4353 12.4353 4631 0.02504 0.202 69125.9 28
2017-10-30 12.5104 12.5104 12.3518 12.4103 10018 -0.06677 -0.535 149213.94 33
2017-10-27 12.477 12.5104 12.3936 12.477 10268 0 0 153441.4 44
2017-10-26 12.427 12.477 12.427 12.477 4096 0.04173 0.336 61109.42 26
2017-10-25 12.3602 12.4603 12.3602 12.4353 6217 -0.025037 -0.201 92588.62 33
2017-10-24 12.3602 12.4603 12.3602 12.4603 4211 0 0 62598.01 32
2017-10-23 12.3602 12.4603 12.3602 12.4603 14884 0.075111 0.606 221152.47 25
2017-10-20 12.477 12.5021 12.3185 12.3852 2941 -0.050074 -0.403 43845.66 12
2017-10-19 12.4436 12.4436 12.3101 12.4353 28570 0.066767 0.54 422756.15 46
2017-10-18 12.4353 12.4353 12.3685 12.3685 5481 -0.08346 -0.67 81517.97 29
2017-10-17 12.4436 12.452 12.3685 12.452 8090 0 0 120331.98 34
2017-10-16 12.5104 12.5104 12.4353 12.452 19849 0.012517 0.101 296299.86 52
2017-10-13 12.4395 12.4727 12.3483 12.4395 12000 0.074637 0.604 179899.95 47
2017-10-12 12.3317 12.4809 12.3234 12.3648 27153 0.049756 0.404 406130.49 63
2017-10-11 12.3814 12.3897 12.2819 12.3151 16704 -0.09122 -0.735 248604.32 57
2017-10-10 12.3483 12.4063 12.3483 12.4063 7968 0.066343 0.538 118935.86 40
2017-10-06 12.34 12.34 12.34 12.34 1397 -0.041465 -0.335 20801.46 12
2017-10-05 12.3814 12.3814 12.3814 12.3814 1835 0.049756 0.403 27375.55 10
2017-10-04 12.3317 12.3814 12.3317 12.3317 5142 -0.024877 -0.201 76657.53 15
2017-10-03 12.2736 12.398 12.2736 12.3565 10686 0 0 158550.65 40
2017-10-02 12.2736 12.3565 12.2487 12.3565 5623 0.041463 0.337 83443 25
2017-09-29 12.3068 12.3234 12.2736 12.3151 6147 0 0 91262.7 30
2017-09-28 12.2736 12.3151 12.2736 12.3151 2636 0.016588 0.135 39047.85 11
2017-09-27 12.2985 12.2985 12.2985 12.2985 2279 0.024876 0.203 33722.51 11
2017-09-26 12.3151 12.3151 12.2404 12.2736 530 -0.016583 -0.135 7854.4 4
2017-09-25 12.2736 12.3151 12.2736 12.2902 5798 0.058051 0.475 85886.89 27
2017-09-22 12.2653 12.2653 12.2322 12.2322 5963 -0.033174 -0.27 88161.27 20
2017-09-21 12.2322 12.2653 12.2322 12.2653 2002 0.033174 0.271 29581.6 7
2017-09-20 12.2404 12.2404 12.2322 12.2322 2881 -0.016587 -0.135 42521.8 15
2017-09-19 12.2487 12.2902 12.1907 12.2487 5393 0.016587 0.136 79606.86 40
2017-09-18 12.2736 12.3317 12.2322 12.2322 7666 -0.082932 -0.673 113474.33 35
2017-09-15 12.2487 12.3234 12.2487 12.3151 4028 0.086761 0.71 59677.03 27
2017-09-14 12.286 12.286 12.2283 12.2283 1250 -0.065922 -0.536 18592.6 12
2017-09-13 12.2201 12.2942 12.1624 12.2942 4880 0.074163 0.607 72515.03 27
2017-09-12 12.2118 12.2201 12.1706 12.2201 5111 0.057678 0.474 75737.82 30
2017-09-11 12.2118 12.2118 12.1624 12.1624 3631 -0.032958 -0.27 53713.4 21
2017-09-08 12.2366 12.3272 12.1954 12.1954 12466 0 0 185408.49 53
2017-09-07 12.2366 12.2366 12.1954 12.1954 5210 0.041203 0.339 77235 12
2017-09-06 12.1954 12.1954 12.1542 12.1542 8288 0 0 122324.15 23
2017-09-05 12.2613 12.2613 12.113 12.1542 13079 0 0 193290.58 24
2017-09-01 12.0718 12.1542 11.9976 12.1542 10796 0.123599 1.027 157976.76 51
2017-08-31 12.1542 12.3107 12.0306 12.0306 3219 -0.107123 -0.883 47358.1 25
2017-08-30 12.113 12.1377 12.047 12.1377 4680 0.024724 0.204 68668 19
2017-08-29 12.1294 12.1294 12.08 12.113 2716 -0.008243 -0.068 39907.36 23
2017-08-28 12.1294 12.2778 12.0965 12.1212 12755 -0.032957 -0.271 187895.66 30
2017-08-25 12.113 12.2695 12.113 12.1542 2800 0.074161 0.614 41422.83 19
2017-08-24 12.1542 12.1542 12.08 12.08 1411 -0.074161 -0.61 20705.8 8
2017-08-23 12.1954 12.1954 12.1542 12.1542 3540 0 0 52193.15 20
2017-08-22 12.1542 12.1871 12.0965 12.1542 1883 0.0412 0.34 27777.05 17
2017-08-21 12.1789 12.1789 12.0965 12.113 3184 -0.01648 -0.136 46940.38 17
2017-08-18 12.1789 12.253 12.0388 12.1294 3060 -0.049442 -0.406 45115.8 13
2017-08-17 12.253 12.253 12.1789 12.1789 4530 -0.02472 -0.203 67113.9 22
2017-08-16 12.3272 12.3272 12.1871 12.2036 2484 -0.065921 -0.537 36894.16 14
2017-08-15 12.1212 12.3272 12.1047 12.2695 16245 0.234848 1.951 240179.99 46
2017-08-14 12.1902 12.1902 12.0347 12.0347 7515 -0.049121 -0.407 110991.7 25
2017-08-11 11.9119 12.092 11.9119 12.0838 8570 0.18011 1.513 125720.22 49
2017-08-10 12.2393 12.2393 11.8791 11.9037 17175 -0.319287 -2.612 252349.29 60
2017-08-09 12.1739 12.223 12.1165 12.223 8394 0.057309 0.471 124734.21 46
2017-08-08 12.1902 12.2393 12.1657 12.1657 11858 -0.032749 -0.268 176779.13 57
2017-08-04 12.2639 12.2639 12.1984 12.1984 2472 -0.07368 -0.6 36919.44 19
2017-08-03 12.2312 12.2721 12.2312 12.2721 4697 0.155549 1.284 70301.52 20
2017-08-02 12.1493 12.2393 12.1165 12.1165 5326 -0.02456 -0.202 79072.61 40
2017-08-01 12.1084 12.1493 12.1002 12.1411 6193 0.065493 0.542 91764.65 25
2017-07-31 12.0429 12.1084 12.0347 12.0756 9377 -0.032747 -0.27 138292.55 46
2017-07-28 12.1084 12.1084 12.1084 12.1084 1094 -0.008186 -0.068 16163.5 11
2017-07-27 12.0347 12.1247 11.9937 12.1165 11766 0.139178 1.162 173241.46 45
2017-07-26 11.9119 12.0183 11.9119 11.9774 4488 0.065492 0.55 65572.51 31
2017-07-25 11.7318 11.9201 11.7318 11.9119 12875 0.221045 1.891 186195.04 47
2017-07-24 11.8873 11.9528 11.6826 11.6908 15376 -0.261977 -2.192 222381.95 73
2017-07-21 11.9856 12.0019 11.7891 11.9528 7634 -0.040933 -0.341 111195.6 27
2017-07-20 12.0101 12.0347 11.83 11.9937 23323 -0.057309 -0.476 339573.14 93
2017-07-19 12.2066 12.2066 12.0101 12.051 44577 -0.196487 -1.604 657719.02 125
2017-07-18 12.2803 12.3048 12.223 12.2475 3874 -0.073678 -0.598 58075.44 23
2017-07-17 12.3458 12.3458 12.3212 12.3212 3216 0.040931 0.333 48281.22 15
2017-07-14 12.3212 12.3212 12.2639 12.2803 5647 -0.040931 -0.332 84808.75 17
2017-07-13 12.3867 12.4031 12.3212 12.3212 6554 -0.004089 -0.033 98980.21 38
2017-07-12 12.3334 12.3334 12.3253 12.3253 4958 -0.008138 -0.066 75095.62 22
2017-07-11 12.2846 12.3416 12.2439 12.3334 8379 0.048814 0.397 126565.06 31
2017-07-10 12.366 12.366 12.2846 12.2846 16638 -0.065087 -0.527 251944.86 56
2017-07-07 12.366 12.366 12.3009 12.3497 2616 0 0 39662.84 18
2017-07-06 12.366 12.366 12.3253 12.3497 4699 -0.016268 -0.132 71331.96 19
2017-07-05 12.366 12.366 12.366 12.366 3028 0 0 46006.85 23
2017-07-04 12.366 12.366 12.366 12.366 1668 -0.032543 -0.262 25330.32 18
2017-06-30 12.2765 12.3985 12.2521 12.3985 4709 0.032543 0.263 71303.3 31
2017-06-29 12.3497 12.366 12.3172 12.366 7122 0.008135 0.066 108074.85 42
2017-06-28 12.3253 12.3578 12.2928 12.3578 2883 0.032544 0.264 43662.85 18
2017-06-27 12.3497 12.3497 12.2846 12.3253 2629 0 0 39779.64 16
2017-06-26 12.3578 12.3578 12.2684 12.3253 5731 0.016268 0.132 86739.35 38
2017-06-23 12.3416 12.366 12.2033 12.309 4426 0.048817 0.398 66989.11 24
2017-06-22 12.2195 12.2846 12.2195 12.2602 5145 0.040673 0.333 77507.16 20
2017-06-21 12.3172 12.3172 12.2195 12.2195 10580 -0.073218 -0.596 159790.52 38
2017-06-20 12.366 12.366 12.2928 12.2928 6338 -0.056951 -0.461 95893.05 24
2017-06-19 12.309 12.3497 12.309 12.3497 2600 0.048817 0.397 39398.1 14
2017-06-16 12.3172 12.3578 12.3009 12.3009 8712 0 0 132026.49 26
2017-06-15 12.309 12.3416 12.3009 12.3009 5883 0.036714 0.299 89010.6 25
2017-06-14 12.2884 12.2884 12.248 12.2642 8004 -0.024251 -0.197 121600.27 22
2017-06-13 12.2804 12.2884 12.2642 12.2884 3558 0.008083 0.066 54041.52 26
2017-06-12 12.2884 12.2884 12.248 12.2804 4415 0.008085 0.066 67047.6 25
2017-06-09 12.2884 12.2884 12.248 12.2723 3716 -0.016168 -0.132 56443.36 19
2017-06-08 12.248 12.2884 12.2318 12.2884 4590 0.040421 0.33 69620.65 26
2017-06-07 12.2238 12.2642 12.2238 12.248 4026 -0.040421 -0.329 60973.14 22
2017-06-06 12.2642 12.3531 12.2561 12.2884 4349 0.032337 0.264 66174.08 21
2017-06-05 12.3693 12.3693 12.248 12.2561 6491 -0.105101 -0.85 98906.43 30
2017-06-02 12.3612 12.3612 12.248 12.3612 4547 0.072764 0.592 69387.85 21
2017-06-01 12.3612 12.3693 12.2884 12.2884 5342 -0.080845 -0.654 81508.1 25
2017-05-31 12.3612 12.3693 12.3289 12.3693 4513 0 0 69027.56 22
2017-05-30 12.3289 12.3693 12.2965 12.3693 3944 0 0 60190.63 25
2017-05-29 12.3531 12.3693 12.2884 12.3693 6023 0.121266 0.99 91846.35 31
2017-05-26 12.3693 12.3693 12.1995 12.248 5809 -0.121266 -0.98 88346.44 34
2017-05-25 12.442 12.442 12.3046 12.3693 5420 -0.056595 -0.455 82860.3 34
2017-05-24 12.4501 12.4501 12.345 12.4259 4071 0.056595 0.458 62494.8 16
2017-05-23 12.1753 12.442 12.1753 12.3693 8762 0.194027 1.594 133515.28 29
2017-05-19 12.248 12.3289 12.1267 12.1753 7931 -0.088931 -0.725 119813.93 37
2017-05-18 12.1348 12.2642 12.1267 12.2642 5446 0.113183 0.931 81975.25 30
2017-05-17 12.2399 12.248 12.0459 12.151 19531 -0.177857 -1.443 292856.34 85
2017-05-16 12.345 12.4905 12.3208 12.3289 7582 -0.121268 -0.974 115970.56 42
2017-05-15 12.4016 12.4501 12.3369 12.4501 6476 0.092973 0.752 99341.42 31
2017-05-12 12.5339 12.5902 12.2527 12.3572 14425 -0.112486 -0.902 222689.01 62
2017-05-11 12.4214 12.5982 12.4214 12.4696 7819 0.072312 0.583 121347.84 24
2017-05-10 12.2366 12.4536 12.1884 12.3973 12056 0.160694 1.313 185478.96 45
2017-05-09 12.1161 12.2366 12.1081 12.2366 11093 0.144622 1.196 168281.98 48
2017-05-08 12.1804 12.1804 12.092 12.092 9953 -0.080343 -0.66 150316.4 39
2017-05-05 12.084 12.1724 12.0679 12.1724 13842 0.088376 0.731 208484.2 41
2017-05-04 12.1322 12.1322 12.0036 12.084 7784 0.03214 0.267 116934.5 50
2017-05-03 11.9635 12.1483 11.9635 12.0518 10776 0.120517 1.01 161480.46 50
2017-05-02 11.9072 12.0117 11.9072 11.9313 2374 -0.008035 -0.067 35241.23 13
2017-05-01 11.9956 12.0438 11.9313 11.9394 7365 0.008035 0.067 109878.17 42
2017-04-28 11.9072 11.9956 11.8992 11.9313 3494 -0.05624 -0.469 52012.46 29
2017-04-27 11.9153 12.0117 11.8831 11.9876 7312 0.136585 1.153 108662.12 37
2017-04-26 11.851 11.9233 11.8188 11.851 5857 0 0 86427.39 27
2017-04-25 11.867 11.9635 11.851 11.851 17527 -0.128553 -1.073 259023.04 47
2017-04-24 11.8751 11.9795 11.867 11.9795 8462 0.024104 0.202 125516.43 38
2017-04-21 11.9394 11.9795 11.8751 11.9554 5332 0.024104 0.202 79179.52 27
2017-04-20 11.9795 11.9795 11.9313 11.9313 10577 -0.03214 -0.269 157541.14 42
2017-04-19 11.9313 11.9715 11.8992 11.9635 7585 0.072315 0.608 112646.04 39
2017-04-18 11.9474 11.9554 11.8831 11.8911 10705 -0.040175 -0.337 158683.56 44
2017-04-17 11.8429 11.9554 11.8429 11.9313 9549 0.116502 0.986 141433.25 34
2017-04-13 11.7749 11.8627 11.743 11.8148 10873 0.055878 0.475 160874.3 50
2017-04-12 11.727 11.8068 11.727 11.7589 7877 0.039917 0.341 116101.15 29
2017-04-11 11.7989 11.7989 11.719 11.719 13823 -0.047897 -0.407 203469.33 41
2017-04-10 11.735 11.7749 11.6951 11.7669 18291 0.047897 0.409 269073.65 66
2017-04-07 11.711 11.719 11.6871 11.719 4393 0.015968 0.136 64418.47 32
2017-04-06 11.6232 11.7031 11.6232 11.7031 2856 0.111764 0.964 41714.97 20
2017-04-05 11.719 11.727 11.5753 11.5913 10658 -0.023951 -0.206 155572.99 54
2017-04-04 11.6552 11.751 11.6152 11.6152 14203 -0.103781 -0.886 208404.26 57
2017-04-03 11.751 11.751 11.6152 11.719 5210 -0.015965 -0.136 76257.82 28
2017-03-31 11.7031 11.751 11.6951 11.735 4547 -0.015967 -0.136 66837.31 25
2017-03-30 11.6871 11.751 11.5833 11.751 8073 0.015967 0.136 118006.01 30
2017-03-29 11.6552 11.735 11.6552 11.735 5068 -0.007985 -0.068 74346.95 17
2017-03-28 11.5753 11.743 11.5753 11.743 12144 0.175627 1.518 176642.61 40
2017-03-27 11.4636 11.5753 11.4636 11.5673 9776 0.007985 0.069 141127.57 46
2017-03-24 11.4316 11.5594 11.4237 11.5594 7099 0.103778 0.906 102204.87 39
2017-03-23 11.5035 11.5354 11.3758 11.4556 9622 -0.055882 -0.485 138358.72 32
2017-03-22 11.5673 11.5673 11.3438 11.5115 9749 0.015968 0.139 139319.82 35
2017-03-21 11.6312 11.6552 11.4396 11.4955 12219 -0.12773 -1.099 176950 34
2017-03-20 11.5194 11.6312 11.5194 11.6232 7288 0.055881 0.483 105716.83 40
2017-03-17 11.5594 11.6472 11.5514 11.5673 10133 -0.011974 -0.103 147184.61 35
2017-03-16 11.7141 11.7459 11.3969 11.5793 26548 -0.103101 -0.883 386391.26 90
2017-03-15 11.6824 11.7379 11.6824 11.6824 2690 -0.015863 -0.136 39682 15
2017-03-14 11.7379 11.7379 11.6586 11.6983 4116 -0.039654 -0.338 60689.74 22
2017-03-13 11.6983 11.7617 11.619 11.7379 12819 0 0 189164.42 47
2017-03-10 11.6586 11.7379 11.5872 11.7379 5736 0.150687 1.3 84564 25
2017-03-09 11.7221 11.7697 11.5635 11.5872 11522 -0.071377 -0.612 169416.23 54
2017-03-08 11.8014 11.8014 11.6586 11.6586 24524 -0.15069 -1.276 360835.51 56
2017-03-07 11.6983 11.8093 11.6031 11.8093 18897 0.07138 0.608 278582.38 59
2017-03-06 11.8093 11.8172 11.7379 11.7379 10141 -0.087242 -0.738 150447.12 43
2017-03-03 11.7776 11.8252 11.7459 11.8252 4692 0.047587 0.404 69735.2 30
2017-03-02 11.8014 11.8014 11.7459 11.7776 3373 0 0 50063.35 24
2017-03-01 11.8014 11.8252 11.7221 11.7776 16826 0.063449 0.542 249912.23 66
2017-02-28 11.73 11.8172 11.7141 11.7141 10921 -0.055518 -0.472 161877.47 63
2017-02-27 11.8172 11.8252 11.7141 11.7697 10785 -0.015863 -0.135 160148.92 45
2017-02-24 11.8172 11.8172 11.7141 11.7855 7072 -0.031726 -0.268 104713.78 38
2017-02-23 11.8252 11.8252 11.7538 11.8172 6344 0.063451 0.54 94300.27 30
2017-02-22 11.7935 11.8172 11.7538 11.7538 6857 -0.047589 -0.403 101852.9 35
2017-02-21 11.7855 11.8252 11.6983 11.8014 10938 0.15069 1.293 162279.08 50
2017-02-17 11.6666 11.6983 11.6348 11.6507 7068 -0.047585 -0.407 103922.16 38
2017-02-16 11.7221 11.7221 11.6269 11.6983 16808 0.027763 0.238 247389.77 70
2017-02-15 11.6154 11.6942 11.6154 11.6705 9785 0.070923 0.611 144699.32 39
2017-02-14 11.5444 11.6232 11.5444 11.5996 15700 0.039396 0.341 230746.06 46
2017-02-13 11.5366 11.576 11.4735 11.5602 12584 0.015763 0.137 184087.67 55
2017-02-10 11.5366 11.5444 11.4656 11.5444 7020 0 0 102669.81 30
2017-02-09 11.4893 11.5444 11.4499 11.5444 13468 0.110321 0.965 196632.16 33
2017-02-08 11.4972 11.5444 11.4341 11.4341 17072 -0.055158 -0.48 249150.29 56
2017-02-07 11.5287 11.5287 11.4341 11.4893 14037 -0.007881 -0.069 204987.17 44
2017-02-06 11.505 11.5208 11.4972 11.4972 8181 0.007881 0.069 119473.07 29
2017-02-03 11.4656 11.505 11.3159 11.4893 6716 -0.01576 -0.137 97775 30
2017-02-02 11.4735 11.505 11.4735 11.505 2552 0.031519 0.275 37222.73 20
2017-02-01 11.3947 11.4814 11.3947 11.4735 6855 0.047279 0.414 99622.86 32
2017-01-31 11.4578 11.4578 11.4026 11.4262 5244 -0.015757 -0.138 76005.91 34
2017-01-30 11.4893 11.4972 11.379 11.442 4050 0.126084 1.114 58747.75 18
2017-01-27 11.4499 11.505 11.3159 11.3159 8552 -0.126084 -1.102 124077.5 45
2017-01-26 11.4972 11.505 11.2686 11.442 8395 -0.063041 -0.548 121452.34 46
2017-01-25 11.4578 11.505 11.4262 11.505 6402 0.047279 0.413 93222.16 26
2017-01-24 11.4262 11.4972 11.3474 11.4578 9167 0.070923 0.623 132912.05 36
2017-01-23 11.4499 11.4499 11.3553 11.3868 4518 -0.118202 -1.027 65383.12 21
2017-01-20 11.5287 11.5444 11.442 11.505 8255 0.01576 0.137 120524.35 37
2017-01-19 11.505 11.505 11.4814 11.4893 3595 0.059101 0.517 52420.8 18
2017-01-18 11.4615 11.4615 11.4302 11.4302 4820 -0.039145 -0.341 70436.8 18
2017-01-17 11.4145 11.4693 11.3127 11.4693 15100 0.078291 0.687 219826.61 56
2017-01-16 11.4302 11.4302 11.211 11.391 10826 -0.10961 -0.953 157024.59 63
2017-01-13 11.5085 11.6416 11.4928 11.5006 9898 0 0 145633.18 30
2017-01-12 11.5398 11.6572 11.4928 11.5006 15738 0.007836 0.068 232044.57 60
2017-01-11 11.4458 11.532 11.3519 11.4928 13982 0.062628 0.548 204307.34 23
2017-01-10 11.4458 11.6102 11.3519 11.4302 17490 0.023486 0.206 256216.44 75
2017-01-09 11.3284 11.4067 11.3049 11.4067 10595 0.086119 0.761 153870.73 65
2017-01-06 11.2658 11.391 11.2658 11.3206 5498 -0.031316 -0.276 79671.1 35
2017-01-05 11.2736 11.3989 11.2423 11.3519 8244 0 0 119331.69 36
2017-01-04 11.1953 11.3519 11.1953 11.3519 7134 0.242698 2.185 102497.32 31
2017-01-03 11.07 11.1953 11.07 11.1092 6214 -0.007832 -0.07 88225.29 37
2016-12-30 11.117 11.117 11.117 11.117 2427 0 0 34462.06 17
2016-12-29 11.07 11.117 11.0544 11.117 5931 0.070462 0.638 83900.39 25
2016-12-28 11.0152 11.117 10.9604 11.0466 13083 -0.101777 -0.913 184614.51 43
2016-12-23 11.0779 11.2345 11.0622 11.1483 12970 -0.046972 -0.42 184822.4 47
2016-12-22 11.1953 11.1953 11.0857 11.1953 10834 0.007832 0.07 154328.32 23
2016-12-21 11.0074 11.1953 11.0074 11.1875 13228 0.203549 1.853 187289 41
2016-12-20 10.9839 11.0779 10.9761 10.9839 7363 -0.14092 -1.267 103609.27 32
2016-12-19 11.0387 11.1562 11.0231 11.1248 10147 0.054801 0.495 143598.95 45
2016-12-16 11.0544 11.0779 11.0544 11.07 5935 -0.023484 -0.212 83858.7 21
2016-12-15 11.1327 11.1483 11.0387 11.0935 8840 0.011744 0.106 125410.27 36
2016-12-14 11.0351 11.0818 10.9885 11.0818 9775 0.062214 0.565 138867.36 46
2016-12-13 11.004 11.0662 11.004 11.0196 11151 0.015553 0.141 158139.83 38
2016-12-12 10.9885 11.004 10.9574 11.004 9466 0.062213 0.569 133767.6 37
2016-12-09 10.934 10.9418 10.8951 10.9418 13625 0.007775 0.071 191461.07 40
2016-12-08 10.8874 10.934 10.8485 10.934 11633 0.04666 0.429 163036.16 41
2016-12-07 10.934 10.934 10.8563 10.8874 5233 0.031111 0.287 73217.2 30
2016-12-06 10.864 10.9418 10.8485 10.8563 8607 -0.007778 -0.072 120505.81 42
2016-12-05 10.864 10.934 10.8485 10.864 10639 0.038885 0.359 148986.7 49
2016-12-02 10.7863 10.8796 10.7785 10.8252 9138 0.06999 0.651 127259.01 24
2016-12-01 10.7318 10.8329 10.7085 10.7552 4625 0.007774 0.072 63958.82 23
2016-11-30 10.794 10.8485 10.7318 10.7474 9605 -0.09332 -0.861 133560.93 40
2016-11-29 10.7629 10.864 10.7629 10.8407 6674 -0.015551 -0.143 92686.59 38
2016-11-28 10.794 10.8563 10.7707 10.8563 9996 0.046658 0.432 138827.76 23
2016-11-25 10.8485 10.8563 10.7785 10.8096 11735 -0.046658 -0.43 163086.4 31
2016-11-24 10.794 10.8563 10.7785 10.8563 9280 0.046658 0.432 129275.58 35
2016-11-23 10.7785 10.8563 10.7785 10.8096 3829 0.02333 0.216 53208.04 18
2016-11-22 10.8485 10.864 10.7707 10.7863 5550 0.02333 0.217 77158 23
2016-11-21 10.8718 10.8718 10.7085 10.7629 24682 -0.11665 -1.072 341980.23 73
2016-11-18 10.8796 10.8796 10.8329 10.8796 3248 0.108875 1.011 45392.52 15
2016-11-17 10.7163 10.8796 10.7085 10.7707 12873 0.124427 1.169 178637.2 57
2016-11-16 10.8563 10.9107 10.553 10.6463 21089 -0.241081 -2.214 291143.34 84
2016-11-15 10.8874 10.9107 10.8329 10.8874 7457 0.011667 0.107 104321.92 47
2016-11-14 10.8525 10.8757 10.7753 10.8757 7894 0.023169 0.213 110756.82 31
2016-11-11 10.8525 10.868 10.8139 10.8525 6675 0.061798 0.573 93699.5 28
2016-11-10 10.8448 10.8757 10.7367 10.7907 16356 -0.030901 -0.286 229172.38 62
2016-11-09 10.783 10.8216 10.7367 10.8216 6482 -0.023171 -0.214 90415.5 32
2016-11-08 10.8603 10.8603 10.783 10.8448 5744 0.030899 0.286 80510.89 34
2016-11-07 10.8371 10.9529 10.7598 10.8139 11405 0 0 159768.85 42
2016-11-04 10.8757 10.8757 10.8062 10.8139 7104 0 0 99648.57 33
2016-11-03 10.8834 10.8834 10.8062 10.8139 7408 -0.030899 -0.285 104012.94 31
2016-11-02 10.9066 10.9529 10.8139 10.8448 19691 -0.030895 -0.284 277004.65 49
2016-11-01 10.8757 10.9761 10.8757 10.8757 15925 -0.015451 -0.142 225066.88 63
2016-10-31 10.8139 10.8912 10.8139 10.8912 7606 0.046346 0.427 107007.11 32
2016-10-28 10.868 10.9143 10.8448 10.8448 4685 0.030899 0.286 65965.8 28
2016-10-27 10.8062 10.8757 10.8062 10.8139 7941 0.077242 0.719 111273.2 39
2016-10-26 10.7212 10.7753 10.7212 10.7367 5004 0.023173 0.216 69680.18 22
2016-10-25 10.6517 10.8139 10.6517 10.7135 16585 0.069515 0.653 230716.73 49
2016-10-24 10.8062 10.8062 10.5899 10.644 12924 -0.154483 -1.431 178696.22 61
2016-10-21 10.8525 10.8912 10.559 10.7985 48550 -0.054072 -0.498 676259.53 154
2016-10-20 10.8525 10.8912 10.8139 10.8525 10153 0 0 142569.86 47
2016-10-19 10.9143 10.9452 10.8216 10.8525 23756 -0.046341 -0.425 334779.16 57
2016-10-18 10.8834 10.9298 10.8834 10.8989 9810 0.038622 0.356 138417.7 53
2016-10-17 10.8603 10.8603 10.8294 10.8603 4600 0.046344 0.429 64604.9 21
2016-10-14 10.8525 10.8757 10.7598 10.8139 10255 0.050206 0.466 143848.3 55
2016-10-13 10.756 10.8021 10.756 10.7637 6855 0.015339 0.143 96217 37
2016-10-12 10.7867 10.8021 10.71 10.7484 8262 0 0 115934.91 33
2016-10-11 10.9862 10.9862 10.6563 10.7484 51549 -0.184123 -1.684 725533.78 138
2016-10-07 11.0015 11.0092 10.9325 10.9325 4888 0.030687 0.281 69883.34 23
2016-10-06 10.8788 10.9325 10.8788 10.9018 6302 0 0 89560.54 24
2016-10-05 10.8558 10.9325 10.8481 10.9018 16935 0.046032 0.424 240138.29 66
2016-10-04 10.8404 10.8558 10.8174 10.8558 9013 0.053707 0.497 127330.26 33
2016-10-03 10.8174 10.8174 10.7407 10.8021 12164 -0.053707 -0.495 171068.64 67
2016-09-30 10.8174 10.8558 10.7407 10.8558 24365 0.061374 0.569 343018.57 79
2016-09-29 10.8558 10.8558 10.7944 10.7944 13140 -0.061374 -0.565 185065.5 30
2016-09-28 10.7944 10.8711 10.7867 10.8558 11281 0.030689 0.283 158949.85 44
2016-09-27 10.8711 10.8711 10.7867 10.8251 8601 0.038359 0.356 121565.54 31
2016-09-26 10.8711 10.8711 10.779 10.7867 14435 -0.069048 -0.636 203820.74 45
2016-09-23 10.8327 10.8558 10.8097 10.8558 13046 0.023018 0.212 184358.54 33
2016-09-22 10.8711 10.8711 10.8174 10.8327 16035 -0.038361 -0.353 226370.73 49
2016-09-21 10.8711 10.8788 10.8174 10.8711 9376 -0.007671 -0.071 132501.47 35
2016-09-20 10.8251 10.8941 10.7484 10.8788 12885 0.015342 0.141 182130.5 52
2016-09-19 10.9248 10.9248 10.756 10.8634 25950 0.092063 0.855 368193.99 98
2016-09-16 10.733 10.779 10.7177 10.7714 13036 0.046036 0.429 182706.8 43
2016-09-15 10.8097 10.8097 10.71 10.7253 9796 -0.011518 -0.107 137518.28 38
2016-09-14 10.7292 10.7673 10.7064 10.7369 13822 -0.045719 -0.424 194495.63 51
2016-09-13 10.7978 10.7978 10.7064 10.7826 7180 -0.06858 -0.632 101438.3 25
2016-09-12 10.8131 10.8512 10.7826 10.8512 9782 0.04572 0.423 139061.98 31
2016-09-09 10.7902 10.8054 10.7445 10.8054 8033 -0.04572 -0.421 113642.77 30
2016-09-08 10.8207 10.8512 10.7826 10.8512 22852 0.030478 0.282 323738.6 37
2016-09-07 10.8512 10.8512 10.7978 10.8207 10485 0.030483 0.283 148900.58 39
2016-09-06 10.8131 10.8283 10.775 10.7902 20893 0.015238 0.141 295870.37 52
2016-09-02 10.8207 10.8359 10.7597 10.775 11667 0 0 165166.5 32
2016-09-01 10.7826 10.8207 10.775 10.775 12444 -0.015238 -0.141 176229.61 37
2016-08-31 10.8283 10.8512 10.775 10.7902 13264 0.007619 0.071 188008.27 61
2016-08-30 10.7826 10.7978 10.7292 10.7826 13785 0.068582 0.64 194955 45
2016-08-29 10.775 10.8969 10.714 10.714 17708 -0.068582 -0.636 250860.55 65
2016-08-26 10.7673 10.7902 10.7369 10.7826 7960 0.076199 0.712 112470.55 28
2016-08-25 10.7826 10.7826 10.6759 10.7064 26016 -0.022861 -0.213 366245.31 64
2016-08-24 10.7902 10.7902 10.7064 10.7292 22226 -0.083819 -0.775 313847.82 68
2016-08-23 10.874 10.8893 10.7902 10.8131 26061 -0.045722 -0.421 370494.82 118
2016-08-22 10.8893 10.9274 10.8131 10.8588 31991 0.038101 0.352 456206.61 157
2016-08-19 10.8359 10.9731 10.8207 10.8207 65259 -0.015241 -0.141 928260.05 103
2016-08-18 10.7826 10.8359 10.7064 10.8359 987455 0.053343 0.495 13971080.6 351
2016-08-17 11.3389 11.3922 10.7826 10.7826 2852 -0.480073 -4.263 42302.72 13
2016-08-16 11.1941 11.3312 11.0493 11.2627 13428 -0.038101 -0.337 197096.92 59
2016-08-15 11.4303 11.4303 11.3008 11.3008 7823 -0.057154 -0.503 116789.22 42
2016-08-12 11.3579 11.3579 11.2595 11.3579 16838 -0.045434 -0.398 252380.08 41
2016-08-11 11.3579 11.4033 11.32 11.4033 20819 0.083292 0.736 312114.51 64
2016-08-10 11.2065 11.3579 11.2065 11.32 11682 0.121149 1.082 174363.26 52
2016-08-09 11.0777 11.2898 11.0777 11.1989 6795 0.121154 1.094 100167.09 44
2016-08-08 11.0853 11.1307 11.0777 11.0777 6255 -0.007572 -0.068 91649.44 31
2016-08-05 11.0929 11.0929 11.0096 11.0853 5647 0.007572 0.068 82613.08 13
2016-08-04 10.9793 11.0777 10.9414 11.0777 8112 0.098437 0.897 117942.28 26
2016-08-03 10.8506 10.9793 10.8506 10.9793 1811 0.128719 1.186 26189.8 13
2016-08-02 10.9869 10.9869 10.8052 10.8506 9099 -0.151436 -1.376 130824.26 54
2016-07-29 11.055 11.055 10.9793 11.002 7919 -0.045433 -0.411 115046.22 45
2016-07-28 10.9717 11.0475 10.9112 11.0475 7095 0.075719 0.69 102875.1 26
2016-07-27 10.8506 10.9717 10.8354 10.9717 11389 0.10601 0.976 164538.83 39
2016-07-26 10.9717 10.9717 10.8657 10.8657 10254 -0.083294 -0.761 147887.08 48
2016-07-25 10.8733 10.9717 10.8733 10.949 6208 0.060578 0.556 89550.89 27
2016-07-22 10.8657 10.9414 10.8506 10.8884 12582 -0.037859 -0.346 181244.96 54
2016-07-21 10.8884 10.9717 10.8733 10.9263 14018 0.02271 0.208 202241.94 46
2016-07-20 10.8733 10.9036 10.8733 10.9036 4985 0.030291 0.279 71608.8 22
2016-07-19 10.8354 10.9036 10.8354 10.8733 13163 -0.030291 -0.278 189230.1 40
2016-07-18 10.7597 10.9036 10.7597 10.9036 8588 0.113583 1.053 123174.65 46
2016-07-15 10.9036 10.9717 10.7597 10.79 13177 -0.113583 -1.042 189585.89 48
2016-07-14 10.9036 10.9187 10.896 10.9036 8604 0.056792 0.524 123913.85 27
2016-07-13 10.8543 10.8543 10.8468 10.8468 17500 -0.007523 -0.069 252478.27 53
2016-07-12 10.8318 10.8995 10.7565 10.8543 15158 -0.007521 -0.069 218371.62 59
2016-07-11 10.7565 11.5163 10.7264 10.8618 54242 0.413709 3.96 786398.98 172
2016-07-08 10.3278 10.4481 10.3278 10.4481 6991 0.1354 1.313 96333.29 32
2016-07-07 10.3278 10.3428 10.3127 10.3127 3640 -0.015045 -0.146 49975.9 15
2016-07-06 10.2751 10.3428 10.2751 10.3278 8078 -0.015044 -0.145 110992.67 28
2016-07-05 10.2676 10.3428 10.2375 10.3428 13800 0.037614 0.365 189230.76 32
2016-07-04 10.245 10.3052 10.23 10.3052 9682 0.060176 0.587 132404.76 21
2016-06-30 10.3052 10.3052 10.245 10.245 2417 -0.060176 -0.584 33069.6 15
2016-06-29 10.2977 10.3428 10.2826 10.3052 4250 -0.007525 -0.073 58281.5 26
2016-06-28 10.3052 10.3278 10.1698 10.3127 9427 0.060175 0.587 128972.63 44
2016-06-27 10.0194 10.3353 10.0194 10.2526 12553 0.09779 0.963 170650.38 55
2016-06-24 9.7862 10.1623 9.7862 10.1548 22252 0.067697 0.671 298323.97 56
2016-06-23 10.0043 10.0871 10.0043 10.0871 10256 0.120354 1.208 137144.68 24
2016-06-22 9.9442 9.9667 9.899 9.9667 7980 0.037607 0.379 105576 17
2016-06-21 9.9366 9.9366 9.8915 9.9291 1712 0.03761 0.38 22583.64 12
2016-06-20 9.9141 9.9291 9.8915 9.8915 7346 -0.015042 -0.152 96934.2 34
2016-06-17 9.9291 9.9291 9.9065 9.9065 4143 -0.022568 -0.227 54661.54 28
2016-06-16 9.9592 9.9818 9.899 9.9291 9324 -0.041371 -0.415 123305.53 39
2016-06-15 10.0601 10.0601 9.9705 9.9705 5581 -0.037341 -0.373 74727.7 33
2016-06-14 10.0228 10.0825 10.0078 10.0078 5713 -0.037339 -0.372 76732.34 20
2016-06-13 10.0078 10.0601 9.9929 10.0452 2202 0.052277 0.523 29540.44 10
2016-06-10 10.0601 10.0825 9.9929 9.9929 3100 -0.089624 -0.889 41726 18
2016-06-09 10.0601 10.0825 10.0153 10.0825 2273 0.014937 0.148 30622.79 20
2016-06-08 10.0676 10.0676 9.978 10.0676 4140 0.112028 1.125 55675.79 24
2016-06-07 10.0377 10.0601 9.9331 9.9555 3822 -0.082152 -0.818 51301.51 21
2016-06-06 10.0078 10.0452 9.978 10.0377 5606 0.044811 0.448 75212.26 28
2016-06-03 10.0004 10.0004 9.9406 9.9929 3699 -0.00747 -0.075 49401.14 18
2016-06-02 9.978 10.0004 9.963 10.0004 6176 0.029873 0.3 82502.14 20
2016-06-01 9.9705 9.9705 9.9331 9.9705 5073 0 0 67622.83 19
2016-05-31 9.9705 9.9705 9.9481 9.9705 4332 0 0 57793.2 19
2016-05-30 9.9705 9.9705 9.9406 9.9705 5288 0 0 70561.8 14
2016-05-27 9.963 9.9705 9.9257 9.9705 4140 0.007467 0.075 55237.5 19
2016-05-26 9.9331 9.9705 9.9182 9.963 5038 0.059752 0.603 67231.33 19
2016-05-25 9.9481 9.9705 9.9033 9.9033 5427 0.022402 0.227 72241.18 28
2016-05-24 9.963 9.9705 9.8659 9.8809 6558 -0.082154 -0.825 86977.93 39
2016-05-20 9.9705 9.9705 9.8734 9.963 2910 -0.007467 -0.075 38679.42 21
2016-05-19 9.9182 9.9705 9.8958 9.9705 1315 0.052281 0.527 17498.5 11
2016-05-18 9.9331 9.963 9.9182 9.9182 5080 -0.052281 -0.524 67537.7 22
2016-05-17 9.8435 10.0452 9.8435 9.9705 12324 0.104559 1.06 164089.96 58
2016-05-16 9.9331 10.0004 9.7987 9.8659 7625 -0.070946 -0.714 101388.58 44
2016-05-13 9.8998 9.9369 9.8256 9.9369 13500 0.06674 0.676 179859.2 53
2016-05-12 9.8331 9.885 9.7737 9.8701 12501 0.044494 0.453 165934.95 45
2016-05-11 9.7441 9.8256 9.7441 9.8256 7422 0.074156 0.76 97862.68 32
2016-05-10 9.6922 9.7515 9.6922 9.7515 2925 0 0 38446.85 15
2016-05-09 9.7886 9.7886 9.7367 9.7515 9848 -0.037078 -0.379 129758.6 27
2016-05-06 9.7663 9.7886 9.7144 9.7886 4031 0.06674 0.686 53037.62 28
2016-05-05 9.7811 9.7811 9.6402 9.7218 9368 -0.029662 -0.304 122495.37 37
2016-05-04 9.7144 9.7737 9.7144 9.7515 1818 0 0 23922.3 9
2016-05-03 9.6922 9.7663 9.6773 9.7515 10458 0.111232 1.154 136866.59 42
2016-05-02 9.6847 9.6996 9.6402 9.6402 1942 -0.037077 -0.383 25363.91 17
2016-04-29 9.8182 9.885 9.6402 9.6773 19799 -0.148311 -1.509 260253.37 61
2016-04-28 9.7441 9.8256 9.7441 9.8256 3807 0.088986 0.914 50248.53 24
2016-04-27 9.6996 9.7367 9.6551 9.7367 5175 0.066744 0.69 67665.25 25
2016-04-26 9.707 9.7144 9.6699 9.6699 4614 0.007412 0.077 60293.76 14
2016-04-25 9.6847 9.7144 9.6402 9.6625 8949 -0.066739 -0.686 116567.95 27
2016-04-22 9.6996 9.7367 9.6143 9.7292 6023 0.014833 0.153 78690.46 33
2016-04-21 9.6847 9.7367 9.6551 9.7144 4739 0.051906 0.537 62008.57 27
2016-04-20 9.6254 9.7144 9.6254 9.6625 18036 0.051911 0.54 235265.26 42
2016-04-19 9.6254 9.6254 9.5364 9.6106 2262 0.066739 0.699 29254.64 20
2016-04-18 9.5883 9.5883 9.4919 9.5438 4710 0.014832 0.156 60645.4 16
2016-04-15 9.5958 9.5958 9.4994 9.529 6647 -0.02225 -0.233 85634.3 22
2016-04-14 9.5216 9.5587 9.5216 9.5513 13473 0.070454 0.743 173218.69 23
2016-04-13 9.4587 9.4882 9.3998 9.4808 31671 0.066247 0.704 406971.56 61
2016-04-12 9.4808 9.4808 9.3998 9.4146 13350 -0.066247 -0.699 170973.68 44
2016-04-11 9.4587 9.4955 9.4219 9.4808 12243 0.022082 0.233 157084.27 30
2016-04-08 9.4293 9.6133 9.4293 9.4587 9336 0.036805 0.391 120085.25 31
2016-04-07 9.5176 9.5176 9.3925 9.4219 1981 -0.110414 -1.158 25387.8 10
2016-04-06 9.5544 9.6354 9.525 9.5323 8939 -0.014723 -0.154 116113.96 22
2016-04-05 9.5986 9.5986 9.444 9.5471 6589 -0.007359 -0.077 85216.6 39
2016-04-04 9.5691 9.5691 9.5323 9.5544 2750 0.022082 0.232 35725 12
2016-04-01 9.4955 9.5618 9.3851 9.5323 7851 0.073609 0.778 101370.6 30
2016-03-31 9.4219 9.4587 9.3851 9.4587 6502 0.036805 0.391 83167.12 40
2016-03-30 9.3851 9.4219 9.363 9.4219 6538 0.051527 0.55 83366 13
2016-03-29 9.3851 9.3851 9.3557 9.3704 2294 0.02208 0.236 29219.94 15
2016-03-28 9.3557 9.4219 9.3483 9.3483 9180 -0.036803 -0.392 117152.44 29
2016-03-24 9.3851 9.4219 9.3778 9.3851 6038 0 0 77005.5 16
2016-03-23 9.3851 9.4219 9.363 9.3851 20812 0.036803 0.394 266045 27
2016-03-22 9.3483 9.3851 9.3483 9.3483 15183 0.029444 0.316 192879.1 20
2016-03-21 9.3483 9.3851 9.3115 9.3189 7200 -0.029444 -0.315 91331 20
2016-03-18 9.3483 9.3851 9.3115 9.3483 7680 0.08465 0.914 97591.13 27
2016-03-17 9.3367 9.3513 9.2564 9.2637 28529 -0.07306 -0.783 363920.22 59
2016-03-16 9.3367 9.3952 9.3221 9.3367 22355 0 0 286079.3 41
2016-03-15 9.3148 9.3367 9.2783 9.3367 4126 0 0 52632.28 15
2016-03-14 9.3294 9.3367 9.2783 9.3367 3993 0 0 50918.54 16
2016-03-11 9.2783 9.3367 9.2344 9.3367 13325 0.204563 2.24 170186.5 21
2016-03-10 9.3367 9.3367 9.1322 9.1322 9718 -0.204563 -2.191 123442.9 31
2016-03-09 9.3367 9.344 9.3294 9.3367 12936 -0.014611 -0.156 165272.88 28
2016-03-08 9.344 9.3513 9.344 9.3513 1611 0 0 20617.69 10
2016-03-07 9.344 9.3513 9.2564 9.3513 2331 0.007307 0.078 29724.69 13
2016-03-04 9.3221 9.344 9.2417 9.344 3155 0.029219 0.314 40261.4 17
2016-03-03 9.2491 9.3148 9.2491 9.3148 720 0.073064 0.791 9161 6
2016-03-02 9.3148 9.3367 9.1468 9.2417 4436 -0.036532 -0.394 55869.89 17
2016-03-01 9.2052 9.3075 9.2052 9.2783 6978 0.197256 2.172 88687.66 26
2016-02-29 9.0372 9.0956 9.0372 9.081 6931 0.02192 0.242 86202.91 37
2016-02-26 8.9203 9.0664 8.9203 9.0591 6200 0.058443 0.649 76524.25 20
2016-02-25 9.0007 9.0007 9.0007 9.0007 537 0.116892 1.316 6615.84 4
2016-02-24 8.7815 8.9495 8.7815 8.8838 1973 0.080365 0.913 23981.6 12
2016-02-23 8.913 8.9495 8.8034 8.8034 19570 -0.146116 -1.633 236962.7 31
2016-02-22 8.8838 8.986 8.8838 8.9495 4125 0.058444 0.657 50632.25 19
2016-02-19 8.8545 8.8911 8.8545 8.8911 700 -0.087667 -0.976 8494 6
2016-02-18 8.9495 8.9787 8.913 8.9787 2936 0.127734 1.443 35905.95 21
2016-02-17 8.764 8.9162 8.764 8.851 11965 -0.028991 -0.326 146980.25 33
2016-02-16 8.6843 8.9162 8.6843 8.88 9710 0.217466 2.51 117497.33 32
2016-02-12 8.5393 8.6915 8.5393 8.6625 7768 -0.014493 -0.167 92170.94 27
2016-02-11 8.6915 8.6915 8.5683 8.677 4895 -0.014503 -0.167 58573.05 23
2016-02-10 8.6988 8.6988 8.59 8.6915 500 0.16673 1.956 5954 3
2016-02-09 8.4958 8.677 8.4958 8.5248 7227 -0.173975 -2 85511.15 33
2016-02-08 8.7423 8.7495 8.59 8.6988 6410 -0.050744 -0.58 76917.33 42
2016-02-05 8.909 8.9162 8.706 8.7495 9415 -0.10149 -1.147 114806.16 42
2016-02-04 8.9525 8.9525 8.8438 8.851 11857 -0.028991 -0.326 145240.82 21
2016-02-03 8.938 8.9887 8.88 8.88 11551 0.014496 0.164 142578.89 35
2016-02-02 8.9815 8.9815 8.8655 8.8655 1769 -0.057994 -0.65 21813.54 14
2016-02-01 9.0975 9.0975 8.9235 8.9235 6741 -0.231963 -2.534 83812.83 39
2016-01-29 9.1192 9.1627 9.112 9.1555 3143 0.159475 1.773 39646.16 23
2016-01-28 9.0612 9.1845 8.996 8.996 8894 -0.057993 -0.641 111635.2 33
2016-01-27 9.0757 9.0902 8.9307 9.054 4700 0.123234 1.38 58685.5 20
2016-01-26 8.7858 9.1192 8.7858 8.9307 6216 0.086988 0.984 76454.15 28
2016-01-25 8.967 8.967 8.8438 8.8438 1110 -0.057992 -0.651 13633.8 8
2016-01-22 8.6553 8.9017 8.6263 8.9017 19014 0.253714 2.934 228124.48 59
2016-01-21 8.4813 8.6625 8.4668 8.648 14046 0.529176 6.518 166304.63 43
2016-01-20 8.4813 8.5103 7.7709 8.1189 20311 -0.369699 -4.355 230084.81 90
2016-01-19 8.6553 8.6988 8.4886 8.4886 3790 -0.065242 -0.763 45147.5 16
2016-01-18 8.6625 8.6625 8.5538 8.5538 2142 -0.021742 -0.254 25302.78 12
2016-01-15 8.7133 8.8003 8.5465 8.5755 19750 -0.31896 -3.586 234066.54 52
2016-01-14 8.9235 8.9235 8.7423 8.8945 5077 -0.039865 -0.446 61544.13 21
2016-01-13 8.848 9.0279 8.8121 8.9344 5675 -0.035969 -0.401 70026.75 31
2016-01-12 9.1718 9.1718 8.8409 8.9703 8736 -0.18703 -2.042 109506.62 46
2016-01-11 9.2293 9.2293 9.0207 9.1574 3931 -0.057548 -0.625 49547.2 20
2016-01-08 9.0639 9.2149 9.0639 9.2149 4299 0.151062 1.667 54625.19 28
2016-01-07 9.2077 9.2149 9.0351 9.0639 8872 -0.172642 -1.869 112221.98 32
2016-01-06 9.2437 9.2437 9.2077 9.2365 7054 -0.007194 -0.078 90483.69 31
2016-01-05 9.2797 9.2797 9.2077 9.2437 3453 -0.03597 -0.388 44375.6 18
2016-01-04 9.2725 9.2797 9.2365 9.2797 2506 0 0 32234.9 17
2015-12-31 9.2725 9.2797 9.2293 9.2797 3019 0 0 38882.03 19
2015-12-30 9.2005 9.2797 9.2005 9.2797 6200 0.071934 0.781 79418 9
2015-12-29 9.2077 9.2077 9.2005 9.2077 11925 0.05755 0.629 152631 27
2015-12-24 9.1718 9.1718 8.9559 9.1502 13368 -0.028772 -0.313 169190.7 44
2015-12-23 9.3156 9.3156 9.1789 9.1789 19070 -0.1151 -1.238 244073.28 66
2015-12-22 9.3156 9.3156 9.294 9.294 11240 -0.021578 -0.232 145330.2 26
2015-12-21 9.3084 9.3156 9.3084 9.3156 2537 -0.021582 -0.231 32852.15 9
2015-12-18 9.2797 9.3372 9.2653 9.3372 13513 0.021582 0.232 174830.04 23
2015-12-17 9.3444 9.3444 9.3012 9.3156 33812 0.032373 0.349 438585.01 84
2015-12-16 9.2832 9.319 9.2832 9.2832 15723 0 0 204540.33 35
2015-12-15 9.1904 9.2832 9.1833 9.2832 9837 0.07141 0.775 127111.49 31
2015-12-14 9.3404 9.3404 9.1761 9.2118 7934 -0.07141 -0.769 102563.89 32
2015-12-11 9.3261 9.3261 9.2404 9.2832 4505 -0.071413 -0.763 58511.85 26
2015-12-10 9.2832 9.3547 9.2832 9.3547 7592 0.107116 1.158 99194.04 22
2015-12-09 9.319 9.3404 9.2475 9.2475 3913 -0.007137 -0.077 50768.65 17
2015-12-08 9.2547 9.2547 9.2547 9.2547 1975 -0.078554 -0.842 25596 7
2015-12-07 9.3475 9.3475 9.2475 9.3332 8798 -0.007141 -0.076 114167.76 35
2015-12-04 9.2832 9.3404 9.2475 9.3404 6040 0.028564 0.307 78288.95 11
2015-12-03 9.2832 9.3547 9.2761 9.3118 5240 -0.028564 -0.306 68371.25 27
2015-12-02 9.2832 9.3404 9.2832 9.3404 625 0.057129 0.615 8153.2 6
2015-12-01 9.3975 9.3975 9.2475 9.2832 13304 -0.007137 -0.077 172994.02 56
2015-11-30 9.2832 9.3832 9.2475 9.2904 13594 0.007137 0.077 176946.31 73
2015-11-27 9.2832 9.319 9.2475 9.2832 11630 0 0 151142.1 23
2015-11-26 9.4118 9.4261 9.269 9.2832 16898 -0.1571 -1.664 220450.27 84
2015-11-25 9.4403 9.526 9.4261 9.4403 6227 0.042845 0.456 82636.38 35
2015-11-24 9.4332 9.5118 9.3904 9.3975 4965 -0.042845 -0.454 65449.05 47
2015-11-23 9.3618 9.4403 9.2904 9.4403 3150 0.071407 0.762 41465.5 17
2015-11-20 9.3761 9.3761 9.2832 9.3689 4145 0.057128 0.614 54032.5 18
2015-11-19 9.3761 9.3904 9.2975 9.3118 12235 -0.064266 -0.685 160424.7 30
2015-11-18 9.3547 9.3904 9.3475 9.3761 5430 0.028559 0.306 71340.94 19
2015-11-17 9.3261 9.3904 9.2904 9.3475 3228 -0.042846 -0.456 42237.12 19
2015-11-16 9.4046 9.4261 9.3904 9.3904 5253 0.081761 0.878 69239.79 15
2015-11-13 9.3582 9.3582 9.3015 9.3086 5095 -0.014173 -0.152 67060.8 38
2015-11-12 9.3157 9.3582 9.2235 9.3228 4575 0 0 60113.25 20
2015-11-11 9.2873 9.3582 9.2519 9.3228 8832 0.049625 0.535 115810.7 45
2015-11-10 9.2873 9.2873 9.2377 9.2732 2620 -0.04254 -0.457 34251.2 18
2015-11-09 9.3157 9.3228 9.3157 9.3157 3310 0 0 43506.9 14
2015-11-06 9.2235 9.3228 9.181 9.3157 4300 0.070897 0.767 56187 17
2015-11-05 9.2235 9.2448 9.2164 9.2448 2032 -0.007087 -0.077 26426.7 8
2015-11-04 9.3228 9.3937 9.2519 9.2519 8326 -0.120525 -1.286 109068.69 26
2015-11-03 9.3724 9.3866 9.3582 9.3724 3473 0 0 45923.35 18
2015-11-02 9.2519 9.3724 9.2519 9.3724 7031 0.085075 0.916 92449.45 35
2015-10-30 9.2235 9.3157 9.1881 9.2873 4870 -0.049631 -0.532 63593.3 32
2015-10-29 9.3228 9.337 9.2448 9.337 6221 0.014186 0.152 81592.58 22
2015-10-28 9.1526 9.3228 9.1455 9.3228 12380 0.141787 1.544 161318.8 48
2015-10-27 9.2235 9.2235 9.1668 9.181 8764 0.035448 0.388 113614.52 28
2015-10-26 9.2448 9.2448 9.1455 9.1455 10855 -0.035448 -0.386 140334.68 33
2015-10-23 9.1597 9.2235 9.1597 9.181 12334 0.028361 0.31 159996.5 34
2015-10-22 9.1952 9.2235 9.1526 9.1526 12127 -0.035452 -0.386 157060.95 24
2015-10-21 9.2093 9.2164 9.181 9.1881 5810 0 0 75330.9 26
2015-10-20 9.2164 9.2164 9.1881 9.1881 8504 -0.028354 -0.308 110432.93 22
2015-10-19 9.2164 9.2164 9.181 9.2164 4509 0 0 58451.55 25
2015-10-16 9.2164 9.2164 9.1881 9.2164 3536 0.102797 1.128 45943.04 17
2015-10-15 9.1136 9.1629 9.1136 9.1136 29215 0 0 379016.2 30
2015-10-14 9.0644 9.1136 9.0644 9.1136 5222 0.028153 0.31 67552.9 17
2015-10-13 9.0855 9.1136 9.0503 9.0855 8825 -0.028153 -0.309 113875.5 18
2015-10-09 9.0644 9.1136 9.0433 9.1136 7204 0.070378 0.778 92993.52 20
2015-10-08 9.0925 9.1136 9.0433 9.0433 5444 -0.035189 -0.388 70190.65 22
2015-10-07 8.987 9.0785 8.987 9.0785 1969 0.091488 1.018 25273.53 16
2015-10-06 9.0855 9.0855 8.9729 8.987 5755 -0.035186 -0.39 73904.4 34
2015-10-05 9.0081 9.0221 8.9307 9.0221 4328 0.014074 0.156 55274.57 20
2015-10-02 9.0081 9.0081 9.0081 9.0081 429 0 0 5491.2 3
2015-10-01 8.9447 9.0081 8.9447 9.0081 4361 0.105563 1.186 55763.83 18
2015-09-30 8.9518 8.9518 8.9025 8.9025 11746 -0.014077 -0.158 149214.1 35
2015-09-29 8.8814 8.9377 8.8673 8.9166 3515 -0.021109 -0.236 44365.6 17
2015-09-28 9.0081 9.0081 8.9377 8.9377 7402 -0.021114 -0.236 94466.38 38
2015-09-25 9.0081 9.0081 8.9025 8.9588 2796 -0.035189 -0.391 35652.12 12
2015-09-24 8.994 9.0081 8.9799 8.994 3770 0.098528 1.108 48187.8 14
2015-09-23 9.0221 9.0221 8.8321 8.8955 7342 -0.112602 -1.25 92684.72 22
2015-09-22 9.0714 9.0714 9.0081 9.0081 3189 -0.02111 -0.234 40839.21 6
2015-09-21 9.0362 9.1348 9.0292 9.0292 1475 -0.021116 -0.233 18978.25 12
2015-09-18 9.1136 9.1136 9.0433 9.0503 100808 -0.02815 -0.31 1303368.8 16
2015-09-17 9.0996 9.1488 9.0785 9.0785 6127 0.045746 0.506 79320.36 17
2015-09-16 9.0746 9.0816 9.0257 9.0327 3325 0.041913 0.466 43092.1 22
2015-09-15 9.0187 9.1375 8.9908 8.9908 4390 -0.027946 -0.31 56844.6 23
2015-09-14 9.0607 9.0607 9.0187 9.0187 2850 0.006987 0.078 36819.84 19
2015-09-11 9.0816 9.0816 9.0118 9.0118 1709 -0.0489 -0.54 22135.25 12
2015-09-10 9.1515 9.1515 9.0607 9.0607 4575 -0.020959 -0.231 59500.25 11
2015-09-09 9.0467 9.0816 8.9698 9.0816 3946 0.03493 0.386 51212.7 17
2015-09-08 9.0746 9.0746 9.0467 9.0467 3880 0.104788 1.172 50365.4 17
2015-09-04 9.0048 9.0048 8.9419 8.9419 627 0.027944 0.313 8047.97 10
2015-09-03 8.9768 8.9768 8.9139 8.9139 293 -0.027944 -0.313 3757.81 4
2015-09-02 8.8581 8.9419 8.8581 8.9419 6046 0.06986 0.787 76899.91 23
2015-09-01 8.9978 8.9978 8.8022 8.872 4569 -0.111778 -1.244 58037.2 26
2015-08-31 9.0187 9.0187 8.9419 8.9838 7751 -0.027941 -0.31 99654.97 43
2015-08-28 8.9978 9.0118 8.9419 9.0118 2788 0.104787 1.176 35845.4 13
2015-08-27 8.9908 8.9908 8.9 8.907 6470 0.216564 2.492 83008.85 36
2015-08-26 8.7323 8.7323 8.6275 8.6904 2219 0.104787 1.22 27518.5 16
2015-08-25 8.6066 8.6904 8.4249 8.5856 13904 -0.020959 -0.244 171246.3 64
2015-08-24 8.7323 8.8022 8.383 8.6066 36180 -0.26546 -2.992 443665.91 95
2015-08-21 8.907 8.9139 8.8092 8.872 12771 -0.132733 -1.474 161898.4 42
2015-08-20 9.0118 9.0187 8.9139 9.0048 16365 0.097801 1.098 210498.7 31
2015-08-19 8.9559 9.0327 8.907 8.907 1734 -0.160673 -1.772 22191.89 14
2015-08-18 9.0537 9.0816 8.907 9.0676 5164 0.027942 0.309 66532.85 23
2015-08-17 9.2283 9.2283 9.0397 9.0397 3750 -0.041915 -0.462 48908 19
2015-08-14 8.9629 9.0956 8.907 9.0816 2447 0.129287 1.444 31476.73 14
2015-08-13 8.9385 8.9523 8.8414 8.9523 6059 0.013864 0.155 77763.35 33
2015-08-12 8.9523 8.9523 8.876 8.9385 25903 -0.076276 -0.846 332998.38 70
2015-08-11 9.0147 9.0147 8.9801 9.0147 11549 0.006937 0.077 150049 61
2015-08-10 9.0771 9.0771 8.9801 9.0078 18585 -0.006937 -0.077 241249.07 61
2015-08-07 8.9801 9.0633 8.9801 9.0147 19192 0.034676 0.386 249461 20
2015-08-06 9.1049 9.1049 8.9523 8.9801 8735 -0.062409 -0.69 113465.61 45
2015-08-05 9.1812 9.1812 9.0425 9.0425 12755 -0.110953 -1.212 167397.54 55
2015-08-04 9.1465 9.1673 9.1118 9.1534 3100 -0.034675 -0.377 40844.7 13
2015-07-31 9.1812 9.1881 9.1396 9.1881 1758 0 0 23266.44 13
2015-07-30 9.1673 9.1881 9.0979 9.1881 2663 0.034675 0.379 35190.59 17
2015-07-29 9.0078 9.1742 9.0078 9.1534 9175 0.173362 1.931 121161.75 33
2015-07-28 9.0147 9.0147 8.9801 8.9801 3468 -0.034676 -0.385 45043 12
2015-07-27 9.0355 9.0355 8.9801 9.0147 5452 -0.041604 -0.459 70910.66 29
2015-07-24 9.1673 9.1673 9.0563 9.0563 1770 -0.02774 -0.305 23241.85 14
2015-07-23 9.0494 9.1187 9.0494 9.0841 10072 0.020803 0.23 132166.6 87
2015-07-22 9.0633 9.0979 9.0633 9.0633 11378 0 0 148897.76 24
2015-07-21 9.0633 9.0702 9.0633 9.0633 1800 -0.020803 -0.229 23530.95 8
2015-07-20 9.0841 9.0841 9.0702 9.0841 2869 -0.055475 -0.607 37581.9 14
2015-07-17 9.0771 9.1742 9.0563 9.1396 5735 -0.020801 -0.227 75251.7 22
2015-07-16 9.1742 9.1881 9.1465 9.1604 4535 0.03814 0.418 59967 20
2015-07-15 9.1153 9.1222 9.1084 9.1222 6124 0 0 81128.55 22
2015-07-14 9.0878 9.1222 9.0258 9.1222 10782 0.089504 0.991 142689.55 19
2015-07-13 8.957 9.0809 8.957 9.0327 7821 0.117039 1.313 102120.91 30
2015-07-10 9.0258 9.0327 8.9157 8.9157 7676 -0.04131 -0.461 99984.25 43
2015-07-09 9.0327 9.0327 8.957 8.957 1604 -0.061963 -0.687 20985.2 8
2015-07-08 9.0258 9.0534 9.0189 9.0189 1352 -0.034423 -0.38 17725.68 12
2015-07-07 9.0809 9.0809 9.0258 9.0534 3485 0.048195 0.535 45811.85 18
2015-07-06 9.1222 9.1222 9.0052 9.0052 2365 -0.05508 -0.608 31116.6 12
2015-07-03 9.136 9.136 9.0465 9.0603 4728 -0.075731 -0.829 62286.28 21
2015-07-02 9.074 9.136 9.0258 9.136 8375 0.117039 1.298 110617.87 42
2015-06-30 9.0121 9.0809 8.957 9.0189 3731 0.068849 0.769 48874.68 23
2015-06-29 8.9914 9.0189 8.9501 8.9501 4037 -0.055077 -0.612 52751.27 25
2015-06-26 8.9501 9.0052 8.9501 9.0052 2660 0.055077 0.615 34619.72 14
2015-06-25 8.9776 8.9845 8.9226 8.9501 3990 -0.034426 -0.383 51816.95 20
2015-06-24 8.9294 8.9845 8.9226 8.9845 694 0.034426 0.385 9022.36 7
2015-06-23 8.9776 8.9914 8.895 8.9501 6050 -0.013771 -0.154 78719 33
2015-06-22 8.9708 8.9708 8.9639 8.9639 602 -0.055078 -0.611 7846.18 6
2015-06-19 8.9157 9.0603 8.9157 9.0189 3260 0.068849 0.769 42482.65 12
2015-06-18 9.1016 9.1016 8.9226 8.9501 3750 0.065408 0.736 48901 21
2015-06-17 8.8642 8.9599 8.8574 8.8847 3002 -0.03417 -0.383 39125.33 21
2015-06-16 8.9394 8.9462 8.8505 8.9189 3169 0.075177 0.85 41343.92 13
2015-06-15 8.8915 8.9189 8.8437 8.8437 22051 -0.184528 -2.044 287088.54 207
2015-06-12 9.0214 9.0555 9.0145 9.0282 7287 0.00683 0.076 96397.03 26
2015-06-11 8.9189 9.0487 8.8847 9.0214 6055 0.068345 0.763 79516.6 28
2015-06-10 8.9462 8.953 8.9462 8.953 800 0.068346 0.769 10478 4
2015-06-09 8.9872 8.9872 8.83 8.8847 9093 -0.027337 -0.307 118120.1 23
2015-06-08 8.9735 8.9804 8.8847 8.912 3451 0.027337 0.308 45125.84 16
2015-06-05 8.9872 8.994 8.8163 8.8847 13904 -0.10252 -1.141 180977.75 38
2015-06-04 9.0009 9.0487 8.9599 8.9872 5648 0.047846 0.535 74514.48 37
2015-06-03 9.0009 9.0214 8.9394 8.9394 4473 -0.061512 -0.683 58813.4 24
2015-06-02 9.0282 9.0282 8.9462 9.0009 8115 0.027339 0.305 106678.8 21
2015-06-01 8.8847 9.0487 8.8847 8.9735 2752 0.088847 1 36109.22 19
2015-05-29 8.8163 8.8847 8.789 8.8847 7800 0.013666 0.154 100829.48 41
2015-05-28 8.8779 8.8779 8.7958 8.871 17103 -0.006835 -0.077 220863.16 31
2015-05-27 8.9462 8.9735 8.871 8.8779 12668 -0.08201 -0.915 164826.72 43
2015-05-26 9.0624 9.0624 8.953 8.9599 7202 -0.116185 -1.28 94484.64 26
2015-05-25 8.9667 9.0761 8.8574 9.0761 6068 0.027335 0.302 79682.08 28
2015-05-22 8.9189 9.0487 8.9189 9.0487 4950 0.109355 1.223 65090 23
2015-05-21 8.8847 8.9394 8.8437 8.9394 7831 0.095681 1.082 101825.21 30
2015-05-20 9.035 9.035 8.8163 8.8437 21350 -0.184528 -2.044 278041.45 97
2015-05-19 9.2879 9.2948 8.9872 9.0282 10888 -0.160611 -1.748 145833.66 53
2015-05-15 9.1074 9.2295 9.0938 9.1888 6399 0.149298 1.652 86228.29 32
2015-05-14 9.1006 9.2092 9.026 9.0395 16815 -0.088223 -0.967 225023.91 64
2015-05-13 9.2295 9.2295 9.0938 9.1277 28159 -0.101794 -1.103 380237.08 79
2015-05-12 9.3042 9.3042 9.2295 9.2295 7800 -0.013574 -0.147 106574.7 26
2015-05-11 9.2974 9.3246 9.2363 9.2431 3674 0.013574 0.147 50363.09 16
2015-05-08 9.3381 9.3585 9.2295 9.2295 23747 -0.135728 -1.449 324757.86 31
2015-05-07 9.3585 9.3653 9.3517 9.3653 7830 0.067862 0.73 108039 13
2015-05-06 9.3313 9.3653 9.2974 9.2974 5414 -0.006787 -0.073 74302.31 22
2015-05-05 9.3653 9.3653 9.3042 9.3042 1920 -0.040719 -0.436 26379.75 11
2015-05-04 9.311 9.3449 9.2703 9.3449 5733 0.074652 0.805 78710.57 34
2015-05-01 9.2838 9.2974 9.2703 9.2703 3505 -0.020359 -0.219 48005.43 19
2015-04-30 9.277 9.2906 9.2499 9.2906 2808 0.020359 0.22 38379.28 15
2015-04-29 9.2228 9.2703 9.2024 9.2703 5415 0.047505 0.515 73703.6 29
2015-04-28 9.2295 9.2295 9.1752 9.2228 6668 -0.006785 -0.074 90334.39 32
2015-04-27 9.216 9.2295 9.1617 9.2295 7559 0.067863 0.741 102370.43 38
2015-04-24 9.2295 9.2431 9.1617 9.1617 18898 -0.04072 -0.442 256382.85 37
2015-04-23 9.1549 9.2024 9.1549 9.2024 4844 0.047504 0.519 65456.42 20
2015-04-22 9.2431 9.2431 9.121 9.1549 8307 -0.054287 -0.589 112161.21 24
2015-04-21 9.2024 9.2499 9.1345 9.2092 19014 0.033932 0.37 258350.95 43
2015-04-20 9.2838 9.2838 9.1752 9.1752 7226 -0.047507 -0.515 98318.39 31
2015-04-17 9.216 9.2228 9.2092 9.2228 2080 0.027146 0.295 28248.58 13
2015-04-16 9.2228 9.2228 9.1006 9.1956 6439 -0.00339 -0.037 86913.73 29
2015-04-15 9.1653 9.199 9.1451 9.199 18040 0.033694 0.368 245360.1 32
2015-04-14 9.1653 9.1653 9.1316 9.1653 9580 0.006741 0.074 130146.78 31
2015-04-13 9.1653 9.1653 9.1586 9.1586 1490 -0.006741 -0.074 20253.35 11
2015-04-10 9.1653 9.1653 9.0979 9.1653 9640 0 0 32
2015-04-09 9.1518 9.1653 9.0979 9.1653 10933 0 0 43
2015-04-08 9.226 9.2394 9.1653 9.1653 7721 -0.047172 -0.512 21
2015-04-07 9.2057 9.2192 9.1181 9.2125 3802 -0.006738 -0.073 18
2015-04-06 9.1923 9.226 9.1518 9.2192 4852 0.026954 0.293 27
2015-04-02 9.1316 9.1923 9.0642 9.1923 4372 0.114565 1.262 27
2015-04-01 9.1316 9.1316 9.0642 9.0777 4270 -0.134781 -1.463 32
2015-03-31 9.1249 9.2125 9.1249 9.2125 2535 0.101086 1.109 20
2015-03-30 9.0575 9.1923 9.0575 9.1114 5428 0.047175 0.52 29
2015-03-27 9.1046 9.1451 9.0642 9.0642 4040 -0.033697 -0.37 17
2015-03-26 9.1316 9.1316 9.0979 9.0979 402 -0.047172 -0.516 4
2015-03-25 9.1653 9.1788 9.0305 9.1451 5876 0.020216 0.222 27
2015-03-24 9.1518 9.226 9.0642 9.1249 6692 0.09435 1.045 38
2015-03-23 8.9968 9.0642 8.9968 9.0305 1941 -0.033697 -0.372 14
2015-03-20 9.0507 9.0844 8.9901 9.0642 2942 0.077505 0.862 18
2015-03-19 9.0336 9.0336 8.9599 8.9867 9166 0.020074 0.224 49
2015-03-18 9.0269 9.0269 8.9064 8.9666 9299 -0.013385 -0.149 41
2015-03-17 8.8663 8.98 8.8663 8.98 5150 0.033459 0.374 24
2015-03-16 9.0336 9.0336 8.7994 8.9466 13099 -0.086994 -0.963 42
2015-03-13 8.9399 9.0336 8.9198 9.0336 4086 0 0 28
2015-03-12 9.0269 9.0336 8.9599 9.0336 5164 0.033463 0.372 14
2015-03-11 8.9599 9.0001 8.9466 9.0001 3110 -0.026767 -0.297 9
2015-03-10 9.0202 9.0269 9.0202 9.0269 800 0 0 3
2015-03-09 9.0402 9.0402 8.9666 9.0269 2970 0.006693 0.074 16
2015-03-06 9.0001 9.0336 8.9599 9.0202 11002 -0.006693 -0.074 32
2015-03-05 8.9934 9.0603 8.9666 9.0269 7438 -0.033457 -0.369 31
2015-03-04 9.1072 9.1607 9.0336 9.0603 12195 -0.127139 -1.384 31
2015-03-03 9.1339 9.1875 9.0336 9.1875 6155 0.093681 1.03 35
2015-03-02 9.1875 9.1875 9.0336 9.0938 21041 -0.03346 -0.367 58
2015-02-27 9.0336 9.1339 9.0336 9.1272 8903 0.093679 1.037 42
2015-02-26 8.9666 9.067 8.9666 9.0336 4463 0.06692 0.746 20
2015-02-25 9.0938 9.1005 8.9064 8.9666 10540 -0.093681 -1.034 33
2015-02-24 9.1339 9.1339 9.0336 9.0603 9215 -0.040153 -0.441 29
2015-02-23 9.1607 9.1941 9.1005 9.1005 7237 -0.026765 -0.293 28
2015-02-20 9.0938 9.1339 9.0871 9.1272 9964 0.003345 0.037 31
2015-02-19 8.971 9.1239 8.971 9.1239 10778 0.152841 1.704 38
2015-02-18 8.9445 8.971 8.9378 8.971 5205 0.033223 0.372 18
2015-02-17 8.9378 8.9378 8.9046 8.9378 12443 0.026585 0.298 31
2015-02-13 8.9179 8.9378 8.878 8.9112 8248 0.006644 0.075 37
2015-02-12 8.785 8.9511 8.7451 8.9046 9319 0.132906 1.515 32
2015-02-11 8.8049 8.8381 8.765 8.7717 7127 0 0 21
2015-02-10 8.7983 8.8049 8.7717 8.7717 4060 0.033224 0.38 17
2015-02-09 8.8647 8.9511 8.7385 8.7385 13579 -0.199359 -2.231 34
2015-02-06 8.8182 8.971 8.8182 8.9378 12447 0.066456 0.749 50
2015-02-05 8.8049 8.878 8.7783 8.8714 5172 0.093035 1.06 20
2015-02-04 8.672 8.8116 8.672 8.7783 9169 0.073094 0.84 31
2015-02-03 8.7052 8.7052 8.6787 8.7052 7350 0.066454 0.769 31
2015-02-02 8.5391 8.692 8.5391 8.6388 52300 0.099676 1.167 52
2015-01-30 8.5059 8.5391 8.5059 8.5391 17122 0.033226 0.391 30
2015-01-29 8.5258 8.5391 8.4926 8.5059 7088 0 0 22
2015-01-28 8.4926 8.5723 8.4727 8.5059 12857 0.013289 0.156 26
2015-01-27 8.4859 8.5325 8.4727 8.4926 22330 0.019938 0.235 32
2015-01-26 8.4992 8.4992 8.466 8.4727 3783 0 0 16
2015-01-23 8.4926 8.4992 8.4527 8.4727 5891 0 0 23
2015-01-22 8.4727 8.5192 8.466 8.4727 10555 0 0 35
2015-01-21 8.4926 8.5391 8.4261 8.4727 13200 0 0 56
2015-01-20 8.4394 8.4793 8.4394 8.4727 11146 0.026583 0.315 24
2015-01-19 8.466 8.4727 8.4461 8.4461 15407 0.019935 0.237 37
2015-01-16 8.5059 8.5059 8.4261 8.4261 9768 -0.079745 -0.938 40
2015-01-15 8.5125 8.5125 8.4494 8.5059 23309 0.029905 0.353 42
2015-01-14 8.41 8.509 8.41 8.476 34938 0.032976 0.391 42
2015-01-13 8.509 8.509 8.443 8.443 24152 -0.085746 -1.005 22
2015-01-12 8.476 8.5288 8.4562 8.5288 15203 0.098944 1.174 45
2015-01-09 8.5024 8.5024 8.41 8.4298 9846 -0.039577 -0.467 29
2015-01-08 8.4298 8.4694 8.3902 8.4694 15778 0.039577 0.469 33
2015-01-07 8.5156 8.5156 8.4034 8.4298 10913 0.009893 0.117 47
2015-01-06 8.4232 8.4628 8.3902 8.4199 7904 -0.003295 -0.039 35
2015-01-05 8.4628 8.4628 8.4034 8.4232 10135 -0.032985 -0.39 29
2015-01-02 8.4958 8.4958 8.443 8.4562 1003 0.046174 0.549 8
2014-12-31 8.4364 8.443 8.4034 8.41 4453 -0.013189 -0.157 25
2014-12-30 8.4166 8.4694 8.3902 8.4232 7481 -0.046175 -0.545 19
2014-12-29 8.509 8.509 8.4232 8.4694 9690 0.026379 0.312 16
2014-12-24 8.5288 8.5288 8.443 8.443 12962 0.039582 0.471 29
2014-12-23 8.4826 8.4826 8.3441 8.4034 18289 0.013194 0.157 44
2014-12-22 8.4958 8.4958 8.3507 8.3902 15658 -0.112138 -1.319 33
2014-12-19 8.5024 8.5024 8.4826 8.5024 2288 0.06266 0.742 15
2014-12-18 8.4463 8.4463 8.4332 8.4397 13849 -0.022913 -0.271 36
2014-12-17 8.4397 8.5052 8.3939 8.4626 4845 0.016368 0.194 25
2014-12-16 8.3808 8.4463 8.3677 8.4463 7426 0 0 29
2014-12-15 8.4463 8.4463 8.4004 8.4463 3085 0.006545 0.078 14