Whitecap Resources Inc. (WCP:CC)

4.20

0.09 (2.19%)

As of Sun Jul 21 13:49:08 EDT 2019

Open: 4.2 Prev. Close:: 4.11 Dividend: 0.342
Yield: 8.143 High: 4.22 Low: 4.11
Ex-Div Date: 2019-08-15 Share Vol.: 4,969,926 Trade Vol.: 6,770
Shares Out.: 412,734,293 Market Cap: 1,735,264,831
Open: 4.2
Prev. Close:: 4.11
Dividend: 0.342
Yield: 8.143
High: 4.22
Low: 4.11
Ex-Div Date: 2019-08-15
Share Vol.: 4,969,926
Trade Vol.: 6,770
Shares Out.: 412,734,293
Market Cap: 1,735,264,831

News About WCP:CC

Whitecap Resources Inc. Announces Second Quarter 2019 Results Conference Call/Webcast and Confirms Monthly Dividend for July of $0.0285 per Share

Whitecap Resources Inc. Announces Second Quarter 2019 Results Conference Call/Webcast and Confirms Monthly Dividend for July of $0.0285 per Share Canada NewsWire CALGARY, July 15, 2019 CALGARY , July 15, 2019 /CNW/ - Whitecap Resources Inc. ("Whitecap") (TSX: WCP) an...

Canada Newswire via QuoteMedia - 6 days ago

Whitecap Resources Inc. Confirms Monthly Dividend for June of $0.0285 Per Share

Whitecap Resources Inc. Confirms Monthly Dividend for June of $0.0285 Per Share Canada NewsWire CALGARY, June 13, 2019 CALGARY , June 13, 2019 /CNW/ - Whitecap Resources Inc. (TSX: WCP) is pleased to announce that a cash dividend of Cdn. $0.0285 per common share in resp...

Canada Newswire via QuoteMedia - 1 month ago

Stocks to Watch: Whitecap Resources Inc. (TSX:WCP) Down -3.53% Wednesday

At close of market on Wednesday, Whitecap Resources Inc. (TSX:WCP) stock finished trading at -3.53%, bringing the stock price to $4.92 on the Toronto Stock Exchange. The stock price saw a low of $4.86 and a high of $5.07. The company’s stock was traded 3,658 times with a total of 1,84...

StreetSignals via QuoteMedia - 2 months ago

Stocks to Watch: Whitecap Resources Inc. (TSX:WCP) Up +1.75% Thursday

At close of market on Thursday, Whitecap Resources Inc. (TSX:WCP) stock finished trading at +1.75%, bringing the stock price to $5.24 on the Toronto Stock Exchange. The stock price saw a low of $5.18 and a high of $5.32. The company’s stock was traded 3,949 times with a total of 2,907...

StockStreetNews via QuoteMedia - 2 months ago

Whitecap Resources Inc. Receives TSX Approval for Renewed Normal Course Issuer Bid and Confirms Monthly Dividend for May of $0.0285 Per Share

Whitecap Resources Inc. Receives TSX Approval for Renewed Normal Course Issuer Bid and Confirms Monthly Dividend for May of $0.0285 Per Share Canada NewsWire CALGARY, May 16, 2019 CALGARY , May 16, 2019 /CNW/ - Whitecap Resources Inc. (" Whitecap ") (TSX: WCP) is pleased ...

Canada Newswire via QuoteMedia - 2 months ago

Similar companies

Symbol Last price Change % change
SRX:CC Storm Resources Ltd. 1.75 0%
FEC:CC Frontera Energy Corporation 13.96 0%
DXI:CC DXI Energy Inc. 0.04 0%
KEL:CC Kelt Exploration Ltd. 3.86 0.09 2.387%
BIR:CC Birchcliff Energy Ltd. 2.99 0.10 3.46%

About WCP:CC

Whitecap Resources Inc is an oil and gas company. It is engaged in the acquisition, development, optimization, and production of crude oil and natural gas properties and assets in Western Canada.

Read more

Day Low 4.11

Day high 4.22

52 week low 3.79

52 week low high 9.02

Charting for Whitecap Resources Inc.

News Articles for Whitecap Resources Inc.

Whitecap Resources Inc. Announces Second Quarter 2019 Results Conference Call/Webcast and Confirms Monthly Dividend for July of $0.0285 per Share

Whitecap Resources Inc. Announces Second Quarter 2019 Results Conference Call/Webcast and Confirms Monthly Dividend for July of $0.0285 per Share Canada NewsWire CALGARY, July 15, 2019 CALGARY , July 15, 2019 /CNW/ - Whitecap Resources Inc. ("Whitecap") (TSX: WCP) an...

Canada Newswire via QuoteMedia - 6 days ago

Whitecap Resources Inc. Confirms Monthly Dividend for June of $0.0285 Per Share

Whitecap Resources Inc. Confirms Monthly Dividend for June of $0.0285 Per Share Canada NewsWire CALGARY, June 13, 2019 CALGARY , June 13, 2019 /CNW/ - Whitecap Resources Inc. (TSX: WCP) is pleased to announce that a cash dividend of Cdn. $0.0285 per common share in resp...

Canada Newswire via QuoteMedia - 1 month ago

Stocks to Watch: Whitecap Resources Inc. (TSX:WCP) Down -3.53% Wednesday

At close of market on Wednesday, Whitecap Resources Inc. (TSX:WCP) stock finished trading at -3.53%, bringing the stock price to $4.92 on the Toronto Stock Exchange. The stock price saw a low of $4.86 and a high of $5.07. The company’s stock was traded 3,658 times with a total of 1,84...

StreetSignals via QuoteMedia - 2 months ago

Stocks to Watch: Whitecap Resources Inc. (TSX:WCP) Up +1.75% Thursday

At close of market on Thursday, Whitecap Resources Inc. (TSX:WCP) stock finished trading at +1.75%, bringing the stock price to $5.24 on the Toronto Stock Exchange. The stock price saw a low of $5.18 and a high of $5.32. The company’s stock was traded 3,949 times with a total of 2,907...

StockStreetNews via QuoteMedia - 2 months ago

Whitecap Resources Inc. Receives TSX Approval for Renewed Normal Course Issuer Bid and Confirms Monthly Dividend for May of $0.0285 Per Share

Whitecap Resources Inc. Receives TSX Approval for Renewed Normal Course Issuer Bid and Confirms Monthly Dividend for May of $0.0285 Per Share Canada NewsWire CALGARY, May 16, 2019 CALGARY , May 16, 2019 /CNW/ - Whitecap Resources Inc. (" Whitecap ") (TSX: WCP) is pleased ...

Canada Newswire via QuoteMedia - 2 months ago

Whitecap Resources Inc. Announces First Quarter 2019 Results and 5.6% Dividend Increase

Whitecap Resources Inc. Announces First Quarter 2019 Results and 5.6% Dividend Increase Canada NewsWire CALGARY, May 1, 2019 CALGARY , May 1, 2019 /CNW/ - Whitecap Resources Inc. ("Whitecap" or the "Company") (TSX: WCP) is pleased to report its operating and unaudited fin...

Canada Newswire via QuoteMedia - 3 months ago

Stocks to Watch: Whitecap Resources Inc. (TSX:WCP) Down -1.93% Wednesday

At close of market on Wednesday, Whitecap Resources Inc. (TSX:WCP) stock finished trading at -1.93%, bringing the stock price to $5.59 on the Toronto Stock Exchange. The stock price saw a low of $5.48 and a high of $5.67. The company’s stock was traded 4,266 times with a total of 2,40...

StreetSignals via QuoteMedia - 3 months ago

Whitecap Resources Inc. Announces First Quarter 2019 Results Conference Call/Webcast and Confirms Monthly Dividend for April of $0.027 Per Share

Whitecap Resources Inc. Announces First Quarter 2019 Results Conference Call/Webcast and Confirms Monthly Dividend for April of $0.027 Per Share Canada NewsWire CALGARY, April 15, 2019 CALGARY , April 15, 2019 /CNW/ - Whitecap Resources Inc. ("Whitecap") (TSX: WCP) a...

Canada Newswire via QuoteMedia - 3 months ago

Stocks to Watch: Whitecap Resources Inc. (TSX:WCP) Up +8.70% Wednesday

At close of market on Wednesday, Whitecap Resources Inc. (TSX:WCP) stock finished trading at +8.70%, bringing the stock price to $5.75 on the Toronto Stock Exchange. The stock price saw a low of $5.35 and a high of $5.77. The company’s stock was traded 9,268 times with a total of 5,67...

StockStreetNews via QuoteMedia - 3 months ago

Whitecap Resources Inc. Confirms Monthly Dividend for March of $0.027 Per Share

Whitecap Resources Inc. Confirms Monthly Dividend for March of $0.027 Per Share Canada NewsWire CALGARY, March 14, 2019 CALGARY , March 14, 2019 /CNW/ - Whitecap Resources Inc. (TSX: WCP) is pleased to announce that a cash dividend of Cdn. $0.027 per common share i...

Canada Newswire via QuoteMedia - 4 months ago

About Whitecap Resources Inc.

Whitecap Resources Inc is an oil and gas company. It is engaged in the acquisition, development, optimization, and production of crude oil and natural gas properties and assets in Western Canada.


Company overview

Sector: Energy CIK: 1472879
Industry: Oil & Gas - E&P
NAICS: Natural Gas Extraction(211130)

Similar companies

Address
3800, 525 - 8th Avenue SW Calgary T2P 1G1 AB CAN
Telephone:
+1 403 817-2209
Website:
http://www.wcap.ca
Facsimile:
+1 403 266-6975
Email:
info@wcap.ca

Whitecap Resources Inc. Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
EBITDA
633,268,000.00 602,359,000.00 289,639,000.00 259,607,000.00 842,895,000.00
Basic EPS
0.16 -0.33 0.50 -1.76 1.95
Operating Revenue
1,525,299,000.00 1,001,343,000.00 635,306,000.00 622,280,000.00 815,689,000.00
Total Expenses
1,210,806,000.00 1,195,853,000.00 344,609,000.00 1,136,592,000.00 557,270,000.00
Diluted Continuous Operations
0.15 -0.33 0.50 -1.76 1.94
Impairment Of Capital Assets
219,253,000.00 347,429,000.00
Interest Expense Non Operating
52,702,000.00 29,635,000.00 29,277,000.00 42,376,000.00 33,454,000.00
General And Administrative Expense
42,472,000.00 44,691,000.00 38,509,000.00 44,409,000.00 24,883,000.00
Net Income From Continuing And Discontinued Operation
65,128,000.00 -123,968,000.00 170,748,000.00 -500,713,000.00 453,141,000.00
Gain On Sale Of PPE
-1,245,000.00 15,680,000.00 -3,540,000.00 13,707,000.00 3,254,000.00
Net Income Continuous Operations
65,128,000.00 -123,968,000.00 170,748,000.00 -500,713,000.00 453,141,000.00
Operating Income
314,493,000.00 -194,510,000.00 290,697,000.00 -514,312,000.00 258,419,000.00
Net Income
65,128,000.00 -123,968,000.00 170,748,000.00 -500,713,000.00 453,141,000.00
Diluted Average Shares
420,587,000.00 371,848,000.00 341,893,000.00 283,889,000.00 234,130,000.00
Continuing And Discontinued Basic EPS
0.16 -0.33 0.50 -1.76 1.95
Normalized Income
182,248,824.17 -172,993,950.80 186,282,983.24 -458,398,912.21 184,909,967.47
Rent And Landing Fees
5,577,000.00 7,006,000.00 7,300,000.00 6,391,000.00 2,459,000.00
Net Non Operating Interest Income Expense
-52,702,000.00 -29,635,000.00 -29,277,000.00 -42,376,000.00 -33,454,000.00
Salaries And Wages
39,212,000.00 36,566,000.00 28,651,000.00 34,358,000.00 21,767,000.00
Gross Profit
1,257,209,000.00 856,780,000.00 544,451,000.00 539,573,000.00 706,803,000.00
EBIT
146,255,000.00 -130,988,000.00 268,896,000.00 -565,699,000.00 584,754,000.00
Cost Of Revenue
268,090,000.00 144,563,000.00 90,855,000.00 82,707,000.00 108,886,000.00
Other Income Expense
-168,238,000.00 63,522,000.00 -21,801,000.00 -51,387,000.00 326,335,000.00
Net Interest Income
-52,702,000.00 -29,635,000.00 -29,277,000.00 -42,376,000.00 -33,454,000.00
Dividend Per Share
0.32 0.28 0.35 0.75 0.73
Operating Expense
942,716,000.00 1,051,290,000.00 253,754,000.00 1,053,885,000.00 448,384,000.00
Net Income Common Stockholders
65,128,000.00 -123,968,000.00 170,748,000.00 -500,713,000.00 453,141,000.00
Continuing And Discontinued Diluted EPS
0.15 -0.33 0.50 -1.76 1.94
Pretax Income
93,553,000.00 -160,623,000.00 239,619,000.00 -608,075,000.00 551,300,000.00
Depreciation Amortization Depletion
487,013,000.00 733,347,000.00 20,743,000.00 825,306,000.00 258,141,000.00
Basic Continuous Operations
0.16 -0.33 0.50 -1.76 1.95
Total Revenue
1,525,299,000.00 1,001,343,000.00 635,306,000.00 622,280,000.00 815,689,000.00
Selling General And Administration
42,472,000.00 44,691,000.00 38,509,000.00 44,409,000.00 24,883,000.00
Other Operating Expenses
413,231,000.00 273,252,000.00 194,502,000.00 184,170,000.00 165,360,000.00
Special Income Charges
-220,498,000.00 15,680,000.00 -3,540,000.00 13,707,000.00 165,521,000.00
Gain On Sale Of Security
52,260,000.00 47,842,000.00 -18,261,000.00 -65,094,000.00 160,814,000.00
Diluted EPS
0.15 -0.33 0.50 -1.76 1.94
Interest Expense
52,702,000.00 29,635,000.00 29,277,000.00 42,376,000.00 33,454,000.00
Basic Average Shares
417,061,000.00 371,848,000.00 339,735,000.00 283,889,000.00 231,879,000.00
Tax Provision
28,425,000.00 -36,655,000.00 68,871,000.00 -107,362,000.00 98,159,000.00
Gain On Sale Of Business
0.00 162,267,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Non Current Deferred Taxes Liabilities
567,736,000.00 448,134,000.00 338,814,000.00 103,437,000.00 133,056,000.00
Accumulated Depreciation
-2,721,141,000.00 -2,016,326,000.00 -1,282,873,000.00 -1,280,406,000.00 -579,018,000.00
Non Current Deferred Assets
418,899,000.00 323,421,000.00 173,776,000.00 0.00
Long Term Debt
1,255,697,000.00 1,284,232,000.00 773,395,000.00 876,166,000.00 756,564,000.00
Goodwill
122,682,000.00 122,682,000.00 122,682,000.00 122,682,000.00 156,539,000.00
Long Term Provisions
725,643,000.00 683,015,000.00 609,729,000.00 435,764,000.00 283,519,000.00
Payables
176,915,000.00 162,268,000.00 156,351,000.00 148,354,000.00 142,187,000.00
Total Assets
5,958,964,000.00 5,961,347,000.00 5,134,940,000.00 4,183,085,000.00 3,869,293,000.00
Dividends Payable
11,180,000.00 10,242,000.00 8,583,000.00 18,788,000.00 15,842,000.00
Gross PPE
7,920,285,000.00 7,362,120,000.00 5,996,536,000.00 5,167,215,000.00 3,983,378,000.00
Properties
7,915,579,000.00 7,358,976,000.00 5,994,373,000.00 5,165,417,000.00 3,981,898,000.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
4,485,263,000.00 4,617,365,000.00 3,905,588,000.00 3,382,782,000.00 3,290,643,000.00
Non Current Deferred Taxes Assets
418,899,000.00 323,421,000.00 173,776,000.00 0.00
Total Liabilities
2,729,398,000.00 2,628,214,000.00 2,002,747,000.00 1,676,469,000.00 1,335,214,000.00
Goodwill And Other Intangible Assets
122,682,000.00 122,682,000.00 122,682,000.00 122,682,000.00 156,539,000.00
Derivative Product Liabilities
27,000.00 1,548,000.00 49,393,000.00 95,180,000.00 16,077,000.00
Total Non Current Liabilities
2,552,483,000.00 2,416,929,000.00 1,771,331,000.00 1,510,547,000.00 1,189,216,000.00
Investments And Advances
1,364,000.00 7,585,000.00 13,625,000.00 24,256,000.00 32,382,000.00
Other Non Current Liabilities
3,380,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Receivables
121,120,000.00 139,612,000.00 102,168,000.00 76,783,000.00 89,999,000.00
Additional Paid In Capital
3,886,517,000.00 3,922,917,000.00 3,493,083,000.00 2,921,733,000.00 2,235,585,000.00
Total Non Current Assets
5,751,543,000.00 5,799,697,000.00 5,023,746,000.00 4,033,747,000.00 3,625,656,000.00
Payables And Accrued Expenses
176,915,000.00 162,268,000.00 156,351,000.00 148,354,000.00 142,187,000.00
Prepaid Assets
11,082,000.00 10,982,000.00 8,998,000.00 7,950,000.00 10,462,000.00
Accounts Payable
165,735,000.00 152,026,000.00 147,768,000.00 129,566,000.00 126,345,000.00
Stockholders Equity
3,229,566,000.00 3,333,133,000.00 3,132,193,000.00 2,506,616,000.00 2,534,079,000.00
Current Assets
207,421,000.00 161,650,000.00 111,194,000.00 149,338,000.00 243,637,000.00
Non Current Deferred Liabilities
567,736,000.00 448,134,000.00 338,814,000.00 103,437,000.00 133,056,000.00
Financial Assets
9,454,000.00 215,000.00 0.00 0.00 32,375,000.00
Current Liabilities
176,915,000.00 211,285,000.00 231,416,000.00 165,922,000.00 145,998,000.00
Long Term Debt And Capital Lease Obligation
1,255,697,000.00 1,284,232,000.00 773,395,000.00 876,166,000.00 756,564,000.00
Accounts Receivable
121,120,000.00 139,612,000.00 102,168,000.00 76,783,000.00 89,999,000.00
Net PPE
5,199,144,000.00 5,345,794,000.00 4,713,663,000.00 3,886,809,000.00 3,404,360,000.00
Retained Earnings
-656,951,000.00 -589,784,000.00 -360,890,000.00 -415,117,000.00 298,494,000.00
Other Properties
4,706,000.00 3,144,000.00 2,163,000.00 1,798,000.00 1,480,000.00
Other Current Liabilities
49,017,000.00 75,065,000.00 17,568,000.00 3,811,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Purchase Of Business
-58,222,000.00 0.00 0.00 -15,724,000.00 -295,339,000.00
Operating Gains Losses
-115,554,000.00 -93,072,000.00 94,539,000.00 233,932,000.00 -337,412,000.00
Investing Cash Flow
-525,324,000.00 -1,297,626,000.00 -675,085,000.00 -462,047,000.00 -1,282,952,000.00
Net Issuance Payments Of Debt
-28,534,000.00 510,837,000.00 -102,771,000.00 54,286,000.00 373,691,000.00
Cash Dividends Paid
-132,295,000.00 -104,926,000.00 -116,521,000.00 -212,898,000.00 -169,594,000.00
Change In Working Capital
23,514,000.00 -19,508,000.00 -19,587,000.00 23,540,000.00 -12,735,000.00
Cash Flow From Continuing Investing Activities
-525,324,000.00 -1,297,626,000.00 -675,085,000.00 -462,047,000.00 -1,282,952,000.00
Deferred Tax
28,425,000.00 -36,655,000.00 68,871,000.00 -107,362,000.00 98,159,000.00
Capital Expenditure
-475,748,000.00 -1,307,153,000.00 -787,421,000.00 -475,099,000.00 -1,270,286,000.00
Net Other Financing Charges
938,000.00 1,659,000.00 -10,205,000.00 2,946,000.00 6,797,000.00
Net Business Purchase And Sale
-58,222,000.00 422,000.00 844,000.00 -14,707,000.00 -294,980,000.00
Repayment Of Debt
-28,534,000.00 -83,633,000.00 -102,771,000.00 -65,316,000.00 0.00
Long Term Debt Payments
-28,534,000.00 -83,633,000.00 -102,771,000.00 -65,316,000.00 0.00
Sale Of Business
0.00 422,000.00 844,000.00 1,017,000.00 359,000.00
Cash Flow From Continuing Financing Activities
-202,610,000.00 808,507,000.00 309,947,000.00 -42,671,000.00 814,036,000.00
Common Stock Issuance
0.00 411,415,000.00 536,883,000.00 104,739,000.00 594,009,000.00
Deferred Income Tax
28,425,000.00 -36,655,000.00 68,871,000.00 -107,362,000.00 98,159,000.00
Operating Cash Flow
727,934,000.00 489,119,000.00 365,138,000.00 504,718,000.00 468,916,000.00
Net Other Investing Changes
581,000.00 -15,662,000.00 11,356,000.00 2,680,000.00 30,403,000.00
Issuance Of Capital Stock
0.00 411,415,000.00 536,883,000.00 104,739,000.00 594,009,000.00
Long Term Debt Issuance
0.00 594,470,000.00 0.00 119,602,000.00 373,691,000.00
Sale Of PPE
8,065,000.00 24,767,000.00 100,136,000.00 25,079,000.00 251,911,000.00
Other Non Cash Items
7,539,000.00 11,695,000.00 13,031,000.00 7,144,000.00 2,444,000.00
Purchase Of PPE
-475,748,000.00 -1,307,153,000.00 -787,421,000.00 -475,099,000.00 -1,270,286,000.00
Net Income From Continuing Operations
65,128,000.00 -123,968,000.00 170,748,000.00 -500,713,000.00 453,141,000.00
Gain Loss On Investment Securities
-123,940,000.00 -85,136,000.00 76,287,000.00 235,136,000.00 -192,620,000.00
Stock Based Compensation
12,616,000.00 17,280,000.00 16,793,000.00 22,871,000.00 7,178,000.00
Financing Cash Flow
-202,610,000.00 808,507,000.00 309,947,000.00 -42,671,000.00 814,036,000.00
Cash Flow From Continuing Operating Activities
727,934,000.00 489,119,000.00 365,138,000.00 504,718,000.00 468,916,000.00
End Cash Position
0.00 0.00 0.00 0.00 0.00
Net Common Stock Issuance
-42,719,000.00 400,937,000.00 536,883,000.00 104,739,000.00 594,009,000.00
Beginning Cash Position
0.00 0.00 0.00 0.00 0.00
Common Stock Dividend Paid
-132,295,000.00 -104,926,000.00 -116,521,000.00 -212,898,000.00 -169,594,000.00
Depreciation Amortization Depletion
487,013,000.00 733,347,000.00 20,743,000.00 825,306,000.00 258,141,000.00
Asset Impairment Charge
219,253,000.00 347,429,000.00
Net PPEPurchase And Sale
-467,683,000.00 -1,282,386,000.00 -687,285,000.00 -450,020,000.00 -1,018,375,000.00
Net Long Term Debt Issuance
-28,534,000.00 510,837,000.00 -102,771,000.00 54,286,000.00 373,691,000.00
Common Stock Payments
-42,719,000.00 -10,478,000.00 0.00
Issuance Of Debt
0.00 594,470,000.00 0.00 119,602,000.00 373,691,000.00
Earnings Losses From Equity Investments
6,221,000.00 5,618,000.00 9,787,000.00 7,109,000.00 10,020,000.00
Interest Paid Supplemental Data
52,647,000.00 31,567,000.00 35,554,000.00 33,172,000.00 26,742,000.00
Proceeds From Stock Option Exercised
0.00 2,561,000.00 8,256,000.00 9,133,000.00
Gain Loss On Sale Of Business
0.00 -162,267,000.00

Price History for Whitecap Resources Inc.

1-25 of 1255 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-07-19 4.11 4.22 4.11 4.2 4969926 0.09 2.19 20773906.7 6770
2019-07-18 4.16 4.175 4.08 4.11 4097031 -0.06 -1.439 16824343.8 6196
2019-07-17 4.26 4.27 4.15 4.17 3531652 -0.07 -1.651 14800734.2 8260
2019-07-16 4.36 4.36 4.18 4.24 4166068 -0.1 -2.304 17726645.1 9016
2019-07-15 4.47 4.48 4.33 4.34 3988375 -0.1 -2.252 17554284.3 8901
2019-07-12 4.46 4.5 4.42 4.44 2538731 0 0 11322202.4 6233
2019-07-11 4.45 4.52 4.37 4.44 6322107 0.05 1.139 28027929.9 9483
2019-07-10 4.16 4.41 4.16 4.39 5349282 0.3 7.335 23074440.5 12989
2019-07-09 4.26 4.26 4.09 4.09 4364673 -0.17 -3.991 18106051.1 9216
2019-07-08 4.26 4.31 4.24 4.26 1279642 0 0 5470844.8 4118
2019-07-05 4.17 4.28 4.17 4.26 2018053 0.05 1.188 8547621.86 3840
2019-07-04 4.2 4.21 4.15 4.21 774099 0.01 0.238 3242215.13 1924
2019-07-03 4.25 4.27 4.155 4.2 2276546 -0.01 -0.238 9544543.59 6615
2019-07-02 4.27 4.28 4.16 4.21 3976242 -0.04 -0.941 16846217.3 9890
2019-06-28 4.29 4.295 4.2 4.25 2536461 -0.03 -0.701 10729866.4 5337
2019-06-27 4.45 4.46 4.26 4.28 3845959 -0.171498 -3.853 16667047.6 6975
2019-06-26 4.3819 4.5111 4.3422 4.4515 5884492 0.139109 3.226 26363356.2 10501
2019-06-25 4.3124 4.3919 4.2627 4.3124 4299521 -0.009936 -0.23 18747609.4 9177
2019-06-24 4.3223 4.3323 4.223 4.3223 2975130 0.049682 1.163 12850002.1 7233
2019-06-21 4.223 4.2726 4.1633 4.2726 4524111 0.049681 1.176 19262400.3 9601
2019-06-20 4.223 4.3174 4.2031 4.223 8797875 0.13911 3.406 37637455 16585
2019-06-19 4.1137 4.1733 4.0342 4.0839 5838223 -0.019873 -0.484 24097946.4 12904
2019-06-18 4.054 4.1832 4.0242 4.1037 13210373 0.1093 2.736 54467571.3 21104
2019-06-17 4.1236 4.1335 3.9547 3.9944 21156105 -0.119236 -2.899 85147142.8 19634
2019-06-14 4.213 4.2428 4.1137 4.1137 3629154 -0.079491 -1.896 15263147.6 7210
2019-06-13 4.1534 4.223 4.0739 4.1932 4671627 0.139109 3.431 19637340.1 10414
2019-06-12 4.1037 4.1335 4.0441 4.054 4630969 -0.1093 -2.625 19026363.6 10352
2019-06-11 4.2528 4.2826 4.1534 4.1633 3610507 -0.039746 -0.946 15310759.9 7977
2019-06-10 4.3223 4.3323 4.1832 4.2031 3827319 -0.089427 -2.083 16318894.6 9337
2019-06-07 4.2826 4.3323 4.2528 4.2925 5706675 0.019873 0.465 24668873.5 9117
2019-06-06 4.2627 4.3323 4.2031 4.2726 6951244 0.029809 0.703 29814775.3 10977
2019-06-05 4.4515 4.4714 4.223 4.2428 5819225 -0.238473 -5.322 25137001.4 11741
2019-06-04 4.4217 4.5459 4.4018 4.4813 3114985 0.069554 1.577 14020518.3 9850
2019-06-03 4.5509 4.5608 4.3571 4.4118 4466530 -0.079491 -1.77 19925509.7 9689
2019-05-31 4.5012 4.5409 4.4416 4.4912 5487100 -0.099364 -2.165 24806282.3 9157
2019-05-30 4.7397 4.7397 4.5807 4.5906 4991349 -0.120726 -2.562 23309268.4 9534
2019-05-29 4.6027 4.7508 4.5533 4.7113 4835769 0.009877 0.21 22856001.4 10710
2019-05-28 4.7904 4.8101 4.6817 4.7015 1855104 -0.049385 -1.039 8888385.33 6415
2019-05-27 4.7015 4.8101 4.6521 4.7508 1195398 0.039508 0.839 5748575.6 3211
2019-05-24 4.7311 4.741 4.5632 4.7113 3213053 0.049385 1.059 15187850.1 11455
2019-05-23 4.7113 4.741 4.5237 4.6619 5715311 -0.19754 -4.065 26757311.3 14589
2019-05-22 5.0076 5.0076 4.8002 4.8595 3631472 -0.19754 -3.906 17932207.8 9538
2019-05-21 5.0373 5.0867 4.9484 5.057 3055131 0.039508 0.787 15608240.1 9556
2019-05-17 5.1459 5.2052 4.9978 5.0175 5001463 -0.158032 -3.053 25708597.8 9223
2019-05-16 5.1558 5.2546 5.1163 5.1756 4914345 0.079016 1.55 25871436 9481
2019-05-15 5.0867 5.1756 5.0274 5.0965 2708173 -0.009877 -0.193 14010187.8 7703
2019-05-14 5.1064 5.2496 5.0669 5.1064 4607480 0.059262 1.174 24097791.8 12484
2019-05-13 5.2052 5.2249 4.9484 5.0472 4089975 -0.088893 -1.731 20853842.7 10794
2019-05-10 5.1953 5.2052 5.0768 5.136 3099211 -0.06914 -1.328 16153500 10535
2019-05-09 5.0669 5.2151 4.9681 5.2052 8037089 0.098771 1.934 41445665.8 17621
2019-05-08 4.9089 5.1459 4.9089 5.1064 6003963 0.19754 4.024 30979363.6 14170
2019-05-07 4.9879 4.9879 4.8595 4.9089 4583335 -0.138278 -2.74 22763204.3 11049
2019-05-06 4.9484 5.057 4.8792 5.0472 4066090 -0.009877 -0.195 20553044 13100
2019-05-03 4.9484 5.1064 4.9286 5.057 8164325 0.375326 8.017 41384042.8 17111
2019-05-02 4.9978 5.1854 4.6817 4.6817 6775841 -0.454342 -8.846 34437496.3 14371
2019-05-01 5.3336 5.3336 5.1163 5.136 7704712 -0.187664 -3.525 40561210 18520
2019-04-30 5.5509 5.5509 5.3138 5.3237 3704121 -0.138277 -2.532 20232448.6 9822
2019-04-29 5.383 5.5608 5.3533 5.462 3154534 0.095806 1.785 17477618.7 8758
2019-04-26 5.4546 5.4645 5.2679 5.3662 4728392 -0.176907 -3.191 25840050.2 10714
2019-04-25 5.6807 5.6905 5.5038 5.5431 2507808 -0.137594 -2.422 14260965.3 6537
2019-04-24 5.8478 5.8772 5.6315 5.6807 8987077 -0.137595 -2.365 52733928.7 10988
2019-04-23 5.72 5.8281 5.6807 5.8183 6706180 0.117939 2.069 39334113.1 11229
2019-04-22 5.5726 5.7691 5.5529 5.7003 6058117 0.255532 4.693 34951781.4 11675
2019-04-18 5.5038 5.5234 5.3858 5.4448 3258817 -0.049141 -0.894 18010689.8 8196
2019-04-17 5.5333 5.5726 5.3858 5.4939 4794435 0.039313 0.721 26713873.9 10186
2019-04-16 5.6021 5.6021 5.3858 5.4546 3948903 -0.117938 -2.116 21934246.5 9938
2019-04-15 5.661 5.7102 5.5333 5.5726 4720030 -0.088454 -1.563 26972941 11303
2019-04-12 5.5529 5.8379 5.5529 5.661 6418980 0.127766 2.309 37298723 13996
2019-04-11 5.5726 5.7691 5.4153 5.5333 8991572 -0.117938 -2.087 51039288.1 20437
2019-04-10 5.2679 5.6709 5.2581 5.6512 11196093 0.402955 7.678 62356191.6 21705
2019-04-09 5.1991 5.317 5.0713 5.2482 12205944 0.05897 1.136 64283056.6 21566
2019-04-08 5.0124 5.2581 4.9927 5.1893 15040040 0.226047 4.554 78995998.8 17577
2019-04-05 4.7175 5.0124 4.7077 4.9632 9038425 0.245704 5.208 45058393.4 15158
2019-04-04 4.6192 4.7765 4.5799 4.7175 7044941 0.157251 3.448 33623937.5 14643
2019-04-03 4.6192 4.6684 4.5111 4.5603 5583605 -0.058969 -1.277 26044333 10060
2019-04-02 4.6389 4.6684 4.5308 4.6192 3717384 -0.009828 -0.212 17425948.7 8682
2019-04-01 4.5898 4.688 4.5701 4.6291 6859103 0.098281 2.169 32235776.4 11627
2019-03-29 4.6192 4.6389 4.5111 4.5308 3888563 -0.019657 -0.432 18085678 8143
2019-03-28 4.5701 4.6291 4.5406 4.5504 2778719 -0.042259 -0.92 12932578.6 6413
2019-03-27 4.6806 4.71 4.5634 4.5927 6335560 -0.068401 -1.467 30086028.4 10626
2019-03-26 4.5732 4.7197 4.5634 4.6611 7609881 0.146575 3.247 36256133.1 10298
2019-03-25 4.6025 4.6025 4.4559 4.5145 3774794 -0.107489 -2.326 17571147.7 7810
2019-03-22 4.6806 4.6855 4.5732 4.622 5976189 -0.097717 -2.07 28316496.7 11506
2019-03-21 4.6025 4.7686 4.6025 4.7197 8212730 0.107488 2.33 39578625.9 9624
2019-03-20 4.5243 4.6318 4.4657 4.6122 6383838 0.087946 1.944 29898857.6 9291
2019-03-19 4.6025 4.6709 4.495 4.5243 3021851 -0.009772 -0.216 14126817.5 6797
2019-03-18 4.4168 4.5634 4.3973 4.5341 2339207 0.107489 2.428 10792687.6 6636
2019-03-15 4.4266 4.4412 4.3582 4.4266 3463519 -0.009772 -0.22 15618439.3 5744
2019-03-14 4.3484 4.4461 4.3093 4.4364 2593954 0.107489 2.483 11702512.3 6328
2019-03-13 4.3191 4.3777 4.28 4.3289 4338327 0.068402 1.606 19204091.3 10381
2019-03-12 4.2507 4.3191 4.2214 4.2605 2492584 0.029316 0.693 10906657 7374
2019-03-11 4.2018 4.3289 4.1921 4.2311 2699721 0.039086 0.932 11769146.4 7435
2019-03-08 4.1627 4.2214 4.0553 4.1921 6181692 -0.097716 -2.278 26296976.5 14312
2019-03-07 4.4461 4.4754 4.2116 4.2898 7182257 -0.117261 -2.661 31769137.9 15804
2019-03-06 4.4168 4.5243 4.3777 4.407 3546587 -0.019544 -0.442 16129213.1 7935
2019-03-05 4.4559 4.4657 4.3582 4.4266 3937019 0.029316 0.667 17793773.5 8881
2019-03-04 4.5536 4.5732 4.28 4.3973 5835180 -0.10749 -2.386 26293220.4 13140
2019-03-01 4.7197 4.837 4.3484 4.5048 19115835 -0.205205 -4.357 87267794.5 19839
2019-02-28 4.8859 4.8956 4.7002 4.71 7350160 -0.146576 -3.018 35565404.7 9531
2019-02-27 4.8761 5.0324 4.8468 4.8565 6786169 0.065473 1.367 34328525.1 10831
2019-02-26 4.723 4.8105 4.7036 4.7911 3362542 0.097181 2.07 16484123 9028
2019-02-25 4.5773 4.723 4.5287 4.6939 2987254 0.097181 2.114 14289815 8747
2019-02-22 4.8008 4.9174 4.5675 4.5967 5592029 -0.15549 -3.272 27051836.9 10327
2019-02-21 4.8008 4.8785 4.723 4.7522 4455101 -0.038872 -0.811 22002802.6 7256
2019-02-20 4.7619 4.9174 4.7133 4.7911 4734423 0.029153 0.612 23534102.7 8889
2019-02-19 4.6647 4.7813 4.6161 4.7619 2131327 0.145774 3.158 10342680.4 6677
2019-02-15 4.6161 4.6744 4.5578 4.6161 3300761 0.058309 1.279 15667264.9 9415
2019-02-14 4.3732 4.655 4.3537 4.5578 5849163 0.174927 3.991 27208149.9 11936
2019-02-13 4.208 4.4315 4.1983 4.3829 3260090 0.194363 4.64 14505501.4 8798
2019-02-12 4.1983 4.2663 4.1594 4.1885 4316758 0.05831 1.412 18727199.3 7746
2019-02-11 4.1302 4.1983 4.0233 4.1302 2502620 -0.009718 -0.235 10630026.4 7018
2019-02-08 4.1691 4.1691 4.0719 4.1399 5333409 -0.009718 -0.234 22673615.7 5987
2019-02-07 4.4606 4.4704 4.1205 4.1497 5916152 -0.320701 -7.174 25544508.8 10201
2019-02-06 4.5092 4.6064 4.4509 4.4704 4499460 -0.058308 -1.288 20911750.3 9646
2019-02-05 4.4412 4.5967 4.4023 4.5287 3386838 0.087464 1.969 15758333.7 9404
2019-02-04 4.3732 4.4509 4.2954 4.4412 2912058 0.029153 0.661 13156545.9 6609
2019-02-01 4.3343 4.4412 4.2857 4.4121 3850866 0.106901 2.483 17353771.6 9257
2019-01-31 4.4315 4.519 4.2663 4.3052 5085805 -0.058309 -1.336 22986424.8 10129
2019-01-30 4.2566 4.4509 4.1983 4.3635 4780973 0.181732 4.346 21358528.9 10461
2019-01-29 4.2204 4.3749 4.1624 4.1817 6258837 -0.038631 -0.915 27632595.2 12606
2019-01-28 4.1238 4.259 4.1045 4.2204 3908429 0.019315 0.46 16963902.9 8665
2019-01-25 4.1817 4.288 4.1624 4.201 2429840 0 0 10580236.4 6999
2019-01-24 4.1528 4.2397 4.0755 4.201 3353227 0.019316 0.462 14442719.4 10039
2019-01-23 4.1238 4.2107 4.0272 4.1817 6527146 -0.048288 -1.142 27898071.4 14787
2019-01-22 4.3556 4.3652 4.1914 4.23 3526826 -0.173837 -3.947 15476256.7 8571
2019-01-21 4.4715 4.4811 4.4039 4.4039 1121746 -0.057946 -1.299 5164923.15 3130
2019-01-18 4.4039 4.5101 4.3942 4.4618 7220604 0.096576 2.212 33291108.6 14670
2019-01-17 4.4039 4.4425 4.3073 4.3652 5060662 -0.067602 -1.525 22893472.7 11871
2019-01-16 4.4811 4.4811 4.3459 4.4328 6092808 -0.048289 -1.078 27892025.7 12250
2019-01-15 4.568 4.6067 4.4521 4.4811 4473532 -0.028973 -0.642 20903997.8 10324
2019-01-14 4.5777 4.655 4.4811 4.5101 3088155 -0.067603 -1.477 14553661.9 7802
2019-01-11 4.5874 4.6453 4.4232 4.5777 5233319 -0.03863 -0.837 24423891.9 10023
2019-01-10 4.597 4.6839 4.5197 4.6163 6075180 0 0 29177080.4 10664
2019-01-09 4.597 4.6356 4.4039 4.6163 3939392 0.115892 2.575 18572956.9 10079
2019-01-08 4.6453 4.6743 4.4425 4.5004 9961760 -0.057947 -1.271 46870386.4 13577
2019-01-07 4.597 4.6163 4.4425 4.5584 5091654 0.048288 1.071 24001916.1 12631
2019-01-04 4.4908 4.597 4.4039 4.5101 4014282 0.12555 2.863 18766423.4 10326
2019-01-03 4.4521 4.5584 4.288 4.3845 4716919 -0.019316 -0.439 21549895.5 12190
2019-01-02 4.0658 4.5391 3.9693 4.4039 4815006 0.202809 4.828 21757686 15898
2018-12-31 4.1045 4.23 4.0176 4.201 3156084 0.154522 3.819 13562293.7 7494
2018-12-28 3.9886 4.1721 3.9113 4.0465 4287084 0.074427 1.874 18071532.6 11198
2018-12-27 3.7994 3.9913 3.7994 3.9721 3495822 0.307025 8.377 14188146 8717
2018-12-24 3.761 3.7898 3.6459 3.6651 2359141 -0.172702 -4.5 9131855 5681
2018-12-21 3.809 3.9577 3.7994 3.8378 7187126 0.038379 1.01 28963852.7 12449
2018-12-20 3.8474 3.9817 3.7514 3.7994 7338725 -0.076756 -1.98 29297825.4 12699
2018-12-19 3.713 4.0201 3.7035 3.8762 9448623 0.1727 4.663 38402592.6 17735
2018-12-18 4.0201 4.0297 3.6363 3.7035 9897359 -0.268646 -6.763 38984388 19471
2018-12-17 4.0776 4.1256 3.9529 3.9721 3680768 -0.124727 -3.044 15380615.8 10622
2018-12-14 4.2791 4.2791 4.0489 4.0968 4064212 -0.249456 -5.74 17548187.4 12242
2018-12-13 4.164 4.3751 4.068 4.3463 7196372 0.124728 2.955 31950029.9 11797
2018-12-12 4.3271 4.4518 4.1928 4.2216 5616214 -0.019189 -0.452 25375056.3 9907
2018-12-11 4.1832 4.2887 3.9721 4.2407 5059502 0.12137 2.946 21799548.5 12569
2018-12-10 4.2599 4.2791 4.0489 4.1194 3291092 -0.169342 -3.949 14193720 10576
2018-12-07 4.3463 4.4326 4.212 4.2887 7903865 0.10554 2.523 35729343.9 13924
2018-12-06 4.1736 4.2599 4.0968 4.1832 6106333 -0.143918 -3.326 26621504 12673
2018-12-05 4.3559 4.3847 4.164 4.3271 5300593 -0.028783 -0.661 23568881.2 11687
2018-12-04 4.7972 4.7972 4.3079 4.3559 6720627 -0.393372 -8.283 31162212.7 13726
2018-12-03 5.1618 5.2482 4.6245 4.7492 5829190 0.239862 5.319 29280390.4 15879
2018-11-30 4.4998 4.5286 4.3175 4.5094 4596529 -0.028784 -0.634 21334133.5 8915
2018-11-29 4.4806 4.5861 4.4326 4.5382 3691050 0.073876 1.655 17349790.6 8514
2018-11-28 4.5311 4.5501 4.3307 4.4643 7737381 -0.133546 -2.905 35998700.4 14588
2018-11-27 4.7791 4.8172 4.5883 4.5978 4875525 -0.209861 -4.365 23827183 10152
2018-11-26 4.9222 4.9985 4.7886 4.8077 2547383 -0.095391 -1.946 12980553.6 8100
2018-11-23 5.008 5.0653 4.8077 4.9031 2722234 -0.324328 -6.204 14012591.4 7517
2018-11-22 5.0557 5.237 5.008 5.2274 1238026 0.181241 3.592 6683660.06 3357
2018-11-21 4.9317 5.1702 4.9317 5.0462 5685121 0.190782 3.929 30232934.6 13314
2018-11-20 5.1988 5.1988 4.8459 4.8554 5986257 -0.438797 -8.288 31325446.4 11479
2018-11-19 5.3419 5.4182 5.2274 5.2942 3023625 -0.028617 -0.538 16809850.3 8547
2018-11-16 5.3705 5.4182 5.2131 5.3228 4274248 -0.028618 -0.535 23841144.9 9335
2018-11-15 5.4659 5.5136 5.3514 5.3514 4210239 -0.124009 -2.265 23899218.2 9827
2018-11-14 5.4564 5.5518 5.3228 5.4754 3694517 0.085853 1.593 21082075.8 8819
2018-11-13 5.5899 5.6662 5.3419 5.3896 4931709 -0.2194 -3.912 28434614.6 12701
2018-11-12 5.7139 5.7616 5.5899 5.609 3309098 -0.038157 -0.676 19819172.8 5945
2018-11-09 5.6948 5.7139 5.4754 5.6471 3595817 -0.133546 -2.31 20926362.9 11121
2018-11-08 5.9429 5.9715 5.7521 5.7807 2366026 -0.190782 -3.195 14531328.8 6870
2018-11-07 6.1718 6.2099 5.9524 5.9715 2755942 -0.152626 -2.492 17426198.8 8156
2018-11-06 6.0192 6.1241 5.9333 6.1241 3365362 0.152626 2.556 21272334.4 7666
2018-11-05 6.0287 6.1336 5.9429 5.9715 3494466 0.009539 0.16 22042971.8 9668
2018-11-02 6.2004 6.2481 5.9238 5.9619 3208315 -0.314791 -5.015 20225118.4 9418
2018-11-01 6.1813 6.3721 6.1479 6.2767 4122396 0.133548 2.174 27008368.6 11044
2018-10-31 6.0096 6.1909 6.0001 6.1432 2388206 0.200322 3.371 15265508.2 7864
2018-10-30 5.7616 6.0001 5.7425 5.9429 2210035 0.082989 1.416 13674434.3 7984
2018-10-29 6.1733 6.1828 5.7839 5.8599 2377876 -0.294418 -4.784 14966306.9 7409
2018-10-26 6.0688 6.2588 6.0213 6.1543 2108527 0.03799 0.621 13629804.3 8279
2018-10-25 6.0783 6.2018 6.0023 6.1163 2856461 0.104471 1.738 18394874.5 9176
2018-10-24 6.3822 6.4772 6.0023 6.0118 3520556 -0.322911 -5.097 22955128.4 9595
2018-10-23 6.4107 6.4487 6.1638 6.3347 3923030 -0.18045 -2.77 26115669.1 9315
2018-10-22 6.6007 6.6102 6.4677 6.5152 2287149 0.018995 0.292 15664499.4 5683
2018-10-19 6.5437 6.6197 6.4867 6.4962 4843373 0.009499 0.146 33411813.1 8291
2018-10-18 6.5342 6.5342 6.4392 6.4867 5006029 -0.11397 -1.727 34179112.2 9356
2018-10-17 6.7051 6.7241 6.5057 6.6007 3350613 -0.151958 -2.25 23208583.6 8720
2018-10-16 6.6671 6.7811 6.6292 6.7526 3621830 0.094976 1.427 25607061.4 8879
2018-10-15 6.9331 6.9521 6.6576 6.6576 2941232 -0.21844 -3.177 20902807.3 8389
2018-10-12 7.0755 7.1135 6.7906 6.8761 2988338 -0.104471 -1.497 21798401.5 9527
2018-10-11 6.9236 7.142 6.8666 6.9806 3757887 -0.03799 -0.541 27764311.5 11687
2018-10-10 7.3699 7.3699 6.8951 7.0185 7504945 -0.38939 -5.256 55478627.7 17824
2018-10-09 7.5409 7.5789 7.3889 7.4079 2500505 -0.151959 -2.01 19654838.8 7630
2018-10-05 7.6074 7.6169 7.4649 7.5599 2766427 -0.056983 -0.748 21907724 6109
2018-10-04 7.7783 7.8448 7.5884 7.6169 2364178 -0.199446 -2.552 19142806.2 6835
2018-10-03 7.4934 7.8638 7.4364 7.8163 4598044 0.341905 4.574 37148385.8 10688
2018-10-02 7.6644 7.6929 7.4364 7.4744 1787794 -0.180449 -2.357 14173447.2 6359
2018-10-01 7.5504 7.7118 7.5314 7.6549 3184026 0.208941 2.806 25623622.1 8452
2018-09-28 7.4839 7.6169 7.4459 7.4459 3804361 -0.047485 -0.634 30220628.7 8766
2018-09-27 7.4839 7.5979 7.4364 7.4934 3399291 0.063627 0.856 26801067.8 5914
2018-09-26 7.638 7.7137 7.3919 7.4298 3090170 -0.208224 -2.726 24488346.2 10230
2018-09-25 7.761 7.9219 7.638 7.638 4485008 -0.075716 -0.982 36946239.8 10496
2018-09-24 7.7326 7.8178 7.6569 7.7137 3180425 0.085182 1.117 26006900.5 7754
2018-09-21 7.5434 7.6853 7.5434 7.6285 3772917 0.104112 1.384 30360803.1 7535
2018-09-20 7.6569 7.6853 7.4582 7.5244 2347401 -0.085182 -1.119 18674296.2 4742
2018-09-19 7.5244 7.7326 7.4771 7.6096 2040859 0.094647 1.259 16454357.8 5535
2018-09-18 7.3635 7.6001 7.3541 7.515 3742768 0.189294 2.584 29643940.4 6926
2018-09-17 7.3351 7.4014 7.3067 7.3257 2592860 -0.009466 -0.129 20128540.5 5002
2018-09-14 7.3257 7.4014 7.3067 7.3351 3903153 0 0 30336697.1 6295
2018-09-13 7.4298 7.4582 7.2783 7.3351 3793687 -0.113575 -1.525 29408217.3 6394
2018-09-12 7.515 7.6096 7.4014 7.4487 2247060 0.018928 0.255 17771826.5 7354
2018-09-11 7.3351 7.4487 7.1742 7.4298 3466703 0.085183 1.16 26917838.2 10308
2018-09-10 7.6191 7.6285 7.3351 7.3446 2260775 -0.246082 -3.242 17755114.2 7236
2018-09-07 7.3825 7.7516 7.25 7.5907 3019804 0.170365 2.296 23849573.5 12332
2018-09-06 7.3919 7.4676 7.3257 7.4203 3473789 0.037857 0.513 27120933.8 9389
2018-09-05 7.4771 7.4866 7.3067 7.3825 3792801 -0.104111 -1.391 29627683.9 13436
2018-09-04 7.7421 7.7705 7.4582 7.4866 4805152 -0.151436 -1.983 38260456.6 11669
2018-08-31 7.6569 7.7137 7.5623 7.638 2933935 -0.056787 -0.738 23625188.9 7668
2018-08-30 8.0166 8.0828 7.5907 7.6948 4956049 -0.334101 -4.161 40662294.4 11611
2018-08-29 8.1138 8.1232 7.9912 8.0289 2052800 -0.028305 -0.351 17508653.9 6452
2018-08-28 8.2081 8.2176 7.9912 8.0572 2686896 -0.14152 -1.726 23054099.1 8132
2018-08-27 8.2081 8.2553 8.1515 8.1987 1015148 0 0 8836622.22 3671
2018-08-24 8.2931 8.4063 8.1515 8.1987 1998573 -0.056606 -0.686 17515738.5 5929
2018-08-23 8.1704 8.2742 8.1421 8.2553 1807036 0.047173 0.575 15776523.5 4364
2018-08-22 8.0383 8.2648 8.0195 8.2081 2107578 0.254734 3.203 18300294 6959
2018-08-21 7.8496 8.0383 7.8308 7.9534 2054148 0.169824 2.182 17289783.2 6347
2018-08-20 7.7836 7.8685 7.7647 7.7836 869948 0.018871 0.243 7198892.77 3526
2018-08-17 7.7459 7.7742 7.6421 7.7647 1459447 0.113216 1.48 11905342 4268
2018-08-16 7.6798 7.7694 7.6232 7.6515 1611330 0.009434 0.123 13144551.8 6706
2018-08-15 7.7836 7.793 7.5949 7.6421 2415083 -0.198126 -2.527 19637436.4 7870
2018-08-14 7.9912 8.0195 7.793 7.8402 1838151 -0.084914 -1.071 15328474.3 7572
2018-08-13 8.0761 8.1515 7.9157 7.9251 2090334 -0.160389 -1.984 17751164.1 5408
2018-08-10 8.1327 8.1421 8.0478 8.0855 2200864 -0.047174 -0.58 18862721.5 7306
2018-08-09 8.1327 8.2648 8.1044 8.1327 1810843 0.018871 0.233 15671730.7 6720
2018-08-08 8.2365 8.2648 8.0383 8.1138 1598006 -0.150956 -1.827 13753870.5 7501
2018-08-07 8.3119 8.3685 8.2176 8.2648 2064950 0.018869 0.229 18111800.4 5532
2018-08-03 8.2742 8.3025 8.1704 8.2459 765735 -0.056608 -0.682 6694581.51 3885
2018-08-02 8.1421 8.3968 8.0478 8.3025 2444474 0.132086 1.617 21450368.2 8684
2018-08-01 8.1044 8.2081 7.9345 8.1704 4397249 0.066043 0.815 37471041.1 13328
2018-07-31 8.2176 8.2553 8.0478 8.1044 3291223 -0.12265 -1.491 28433782.8 8741
2018-07-30 8.3214 8.4393 8.227 8.227 1170433 -0.021697 -0.263 10279244.6 4340
2018-07-27 8.3428 8.418 8.1829 8.2487 2225517 -0.075246 -0.904 19575250.6 7081
2018-07-26 8.2769 8.3898 8.2487 8.324 1462930 0.009404 0.113 12952016 5634
2018-07-25 8.324 8.371 8.2017 8.3146 2321086 0.037623 0.455 20475956.2 7157
2018-07-24 8.324 8.4745 8.2769 8.2769 2591672 -0.047027 -0.565 23067352.6 6971
2018-07-23 8.418 8.4839 8.2863 8.324 1288485 -0.06584 -0.785 11456728.3 4919
2018-07-20 8.3616 8.4603 8.3428 8.3898 1976128 0.028219 0.337 17620154.8 7996
2018-07-19 8.465 8.5309 8.3334 8.3616 3474308 -0.103462 -1.222 31067037.7 11263
2018-07-18 8.5967 8.5967 8.3992 8.465 5252542 -0.169302 -1.961 47333439.4 8889
2018-07-17 8.5873 8.7566 8.5685 8.6343 1279147 -0.009403 -0.109 11790653 5500
2018-07-16 8.672 8.7378 8.5779 8.6438 1327354 -0.188114 -2.13 12163462.1 5910
2018-07-13 8.766 8.9071 8.7002 8.8319 2089769 0.122273 1.404 19596111.4 7121
2018-07-12 8.672 8.8507 8.5685 8.7096 2359347 0.084649 0.981 21938099.4 8337
2018-07-11 8.7848 8.9541 8.5967 8.6249 2874493 -0.310383 -3.474 26748856.3 10025
2018-07-10 8.7096 8.9447 8.7096 8.9353 2936616 0.225734 2.592 27722117.4 10372
2018-07-09 8.6438 8.7472 8.6249 8.7096 1664673 0.065841 0.762 15419039.7 6937
2018-07-06 8.4462 8.6814 8.3804 8.6438 1767795 0.150487 1.772 16148888.2 6481
2018-07-05 8.4556 8.5027 8.3898 8.4933 2357420 0.018812 0.222 21225426.6 7234
2018-07-04 8.4368 8.5403 8.3898 8.4745 698242 0.056432 0.67 6302094.91 2586
2018-07-03 8.3804 8.6343 8.3804 8.418 1890514 0.037622 0.449 17064551.4 7275
2018-06-29 8.2957 8.418 8.2393 8.3804 1889206 0.094056 1.135 16800571.4 6540
2018-06-28 8.4274 8.4745 8.2487 8.2863 2810351 -0.209745 -2.469 24872131.7 7657
2018-06-27 8.3836 8.5617 8.346 8.4961 3811247 0.290705 3.543 34466802.3 10772
2018-06-26 8.0647 8.2335 7.9897 8.2054 3887958 0.150041 1.863 33734496.6 9865
2018-06-25 8.1679 8.2054 7.9334 8.0553 3044124 -0.140664 -1.716 26116719.1 9070
2018-06-22 7.8303 8.2335 7.7928 8.196 6021424 0.600168 7.901 51729893.1 13967
2018-06-21 7.8021 7.8209 7.5583 7.5958 2961925 -0.215687 -2.761 24146710.4 9872
2018-06-20 7.8209 7.91 7.7928 7.8115 2897897 0.056266 0.726 24265248.6 8710
2018-06-19 7.7834 7.8959 7.7177 7.7553 3326515 -0.131286 -1.665 27650369.1 8297
2018-06-18 7.8584 7.8865 7.7834 7.8865 5550133 0.093777 1.203 46459989.1 11505
2018-06-15 7.8772 7.8959 7.7834 7.7928 4902601 -0.093777 -1.189 40923666.4 8263
2018-06-14 8.0085 8.0272 7.8865 7.8865 5764171 -0.084399 -1.059 48747454.9 8652
2018-06-13 8.0178 8.0647 7.9053 7.9709 4854846 -0.065642 -0.817 41379963.1 11497
2018-06-12 8.0741 8.1397 7.9522 8.0366 7280192 -0.046887 -0.58 62421130.9 12085
2018-06-11 8.196 8.2335 8.0553 8.0835 4782622 -0.150041 -1.822 41430931.6 10653
2018-06-08 8.3179 8.3179 8.121 8.2335 2154092 -0.0844 -1.015 18839940.7 6736
2018-06-07 8.2054 8.3929 8.196 8.3179 4375140 0.112531 1.371 38760089 12125
2018-06-06 8.2054 8.271 8.0835 8.2054 2599593 -0.009378 -0.114 22638834.6 8173
2018-06-05 8.2054 8.3179 8.1491 8.2148 3619571 0.018755 0.229 31808293.3 10754
2018-06-04 8.6367 8.7024 8.1866 8.196 4641739 -0.440745 -5.103 41188822.6 16116
2018-06-01 8.768 8.9181 8.618 8.6367 3359231 -0.168796 -1.917 31246067.6 9595
2018-05-31 8.8149 8.9837 8.7493 8.8055 3878246 -0.103154 -1.158 36514600.4 9623
2018-05-30 8.9275 9.0681 8.8055 8.9087 5310576 0.024098 0.271 50557077.2 13711
2018-05-29 8.8378 8.9875 8.8191 8.8846 3128565 0.009352 0.105 29680112.7 9148
2018-05-28 8.7163 8.9594 8.5947 8.8752 2557132 0.065466 0.743 24146689.7 6261
2018-05-25 9.0716 9.0716 8.763 8.8098 8158993 -0.271212 -2.987 77211034.4 13144
2018-05-24 9.1652 9.2119 9.0155 9.081 5168378 -0.158989 -1.721 50281072.3 12951
2018-05-23 9.3522 9.4551 9.2026 9.24 4449063 -0.12158 -1.299 44217078.7 13479
2018-05-22 9.3429 9.6842 9.2961 9.3616 6898664 0.112227 1.213 70024428 17594
2018-05-18 9.2026 9.3242 9.1932 9.2493 3173500 0.028056 0.304 31391210.2 9536
2018-05-17 8.9968 9.2587 8.9968 9.2213 4606637 0.327329 3.68 45042185.7 12192
2018-05-16 8.604 8.9688 8.5853 8.894 4381063 0.289918 3.37 41147621.7 10508
2018-05-15 8.6508 8.7256 8.5573 8.604 3097522 -0.046762 -0.541 28582507.9 8444
2018-05-14 8.5947 8.6601 8.5666 8.6508 2249904 0.084173 0.983 20712753 6237
2018-05-11 8.6508 8.7256 8.5479 8.5666 2686079 -0.084173 -0.973 24810406.7 7506
2018-05-10 8.7911 8.7911 8.6227 8.6508 2637525 -0.046761 -0.538 24569251.5 9838
2018-05-09 8.735 8.9127 8.6882 8.6976 5369756 0.084173 0.977 50601935.1 14530
2018-05-08 8.4357 8.7163 8.2767 8.6134 4996172 0.158984 1.88 45208746.5 14277
2018-05-07 8.6789 8.8098 8.3889 8.4544 4757769 -0.018704 -0.221 43964322.2 12589
2018-05-04 8.417 8.5853 8.3422 8.4731 4723783 0.056113 0.667 42765191.5 12487
2018-05-03 8.7443 8.7724 8.3889 8.417 4786441 -0.317972 -3.64 43536933.3 12078
2018-05-02 8.6414 8.7817 8.6227 8.735 3258422 0.074815 0.864 30270310.2 10033
2018-05-01 8.6414 8.7443 8.5292 8.6601 2949309 -0.037409 -0.43 27170568.1 10339
2018-04-30 8.6882 8.8098 8.6695 8.6976 2135203 -0.093521 -1.064 19947438.8 8327
2018-04-27 8.8191 8.9688 8.6976 8.7911 2245848 -0.125604 -1.409 21187594.7 6994
2018-04-26 8.9353 9.01 8.7954 8.9167 3665328 0.027982 0.315 34857414.8 12191
2018-04-25 8.7488 8.926 8.6555 8.8887 3990947 0.083945 0.953 37728857 9983
2018-04-24 8.954 9.0659 8.6928 8.8048 3888292 -0.111927 -1.255 36943855.6 12776
2018-04-23 8.6369 8.9633 8.5716 8.9167 3408033 0.205195 2.355 32227848.1 10952
2018-04-20 8.6275 8.8327 8.5436 8.7115 3827529 0.037309 0.43 35795062.1 9256
2018-04-19 8.6835 8.87 8.5902 8.6742 6701224 0.111924 1.307 62775479.6 17417
2018-04-18 8.2731 8.6648 8.2265 8.5623 5959736 0.494335 6.127 54374268.9 15304
2018-04-17 7.928 8.1798 7.8814 8.0679 3714956 0.130579 1.645 32205372.2 11361
2018-04-16 7.8347 8.0166 7.7601 7.9373 3591946 0.065292 0.829 30461889.9 9800
2018-04-13 7.9373 7.984 7.8254 7.872 2362949 -0.009328 -0.118 20052026.6 7383
2018-04-12 7.8254 7.9373 7.7368 7.8814 2619780 0.074616 0.956 22024061.1 7211
2018-04-11 7.7974 8.0493 7.7788 7.8068 3846171 0.018653 0.24 32694982.7 12217
2018-04-10 7.4617 7.8627 7.4617 7.7881 4663225 0.45703 6.234 38497250.1 12226
2018-04-09 7.471 7.5363 7.3311 7.3311 2358850 -0.102601 -1.38 18778641.9 8010
2018-04-06 7.5083 7.6762 7.3497 7.4337 2764862 -0.121251 -1.605 22193795.7 9985
2018-04-05 7.3031 7.6295 7.2844 7.5549 3268247 0.270484 3.713 26363384.4 10100
2018-04-04 7.1352 7.2984 7.1072 7.2844 2053926 0.027982 0.386 15894432 8125
2018-04-03 7.1166 7.2844 7.014 7.2565 2946783 0.177213 2.503 22605312 8779
2018-04-02 7.3124 7.3777 7.0233 7.0793 2413963 -0.279811 -3.802 18451568.3 9849
2018-03-29 7.2565 7.4244 7.1912 7.3591 4273799 0.149233 2.07 33547827.9 9257
2018-03-28 7.4337 7.443 7.1725 7.2098 4784988 -0.255845 -3.427 37180371.7 11930
2018-03-27 7.5122 7.6237 7.4192 7.4657 3480222 0.018596 0.25 28176235.7 11777
2018-03-26 7.5122 7.5493 7.3913 7.4471 4290013 0.018593 0.25 34368801.9 8597
2018-03-23 7.5493 7.6842 7.4006 7.4285 5632372 -0.055782 -0.745 45695230.3 9812
2018-03-22 7.5958 7.6051 7.475 7.4843 4926474 -0.223135 -2.895 39894928.9 12771
2018-03-21 7.2146 7.7725 7.1775 7.7074 10222064 0.53924 7.523 82163299.8 18746
2018-03-20 7.2146 7.3076 7.1403 7.1682 4899884 0.037188 0.521 37923684.1 10036
2018-03-19 7.3634 7.4471 7.0938 7.131 3442724 -0.26962 -3.643 26727799.9 8300
2018-03-16 7.1496 7.4378 7.1403 7.4006 3208932 0.241729 3.377 25354701.9 9980
2018-03-15 7.1775 7.2332 7.1403 7.1589 1993110 0 0 15392989 6491
2018-03-14 7.2983 7.3634 7.1217 7.1589 3237064 -0.130161 -1.786 25111916.9 9511
2018-03-13 7.1403 7.4285 7.1403 7.289 3552732 0.148754 2.083 27971823.8 11278
2018-03-12 7.2332 7.2797 7.1124 7.1403 2882567 -0.06508 -0.903 22238387.4 9485
2018-03-09 7.1868 7.3448 7.1589 7.2054 3928067 0.055786 0.78 30597386.5 11746
2018-03-08 6.9822 7.1775 6.9822 7.1496 2356193 0.148753 2.125 18010203.5 9647
2018-03-07 7.1589 7.2146 6.9264 7.0008 4104348 -0.185942 -2.587 31179358.8 12660
2018-03-06 7.3262 7.3448 7.1868 7.1868 2710815 -0.083677 -1.151 21108424.3 11381
2018-03-05 6.9915 7.2983 6.9822 7.2704 5321303 0.316106 4.545 40961861.9 13823
2018-03-02 7.1589 7.1589 6.8799 6.9543 5337002 -0.102271 -1.449 39926992.8 13476
2018-03-01 7.1124 7.1868 6.945 7.0566 8602402 0.037191 0.53 65383941.1 24426
2018-02-28 7.3076 7.3634 6.9915 7.0194 6427089 -0.26962 -3.699 49437143.7 15338
2018-02-27 7.5586 7.6144 7.2797 7.289 3491799 -0.264324 -3.499 27877926.8 9365
2018-02-26 7.609 7.6831 7.5348 7.5533 2344091 -0.055605 -0.731 19224283.7 10468
2018-02-23 7.6368 7.646 7.5163 7.609 2790481 0.018534 0.244 22833548.2 10322
2018-02-22 7.5441 7.7294 7.4792 7.5904 3047551 0.120482 1.613 25111146.2 10355
2018-02-21 7.4421 7.6182 7.3958 7.4699 2548693 0.037072 0.499 20672565.9 9708
2018-02-20 7.4143 7.5348 7.4051 7.4329 2507928 0.037071 0.501 20175901 10446
2018-02-16 7.3124 7.4514 7.2846 7.3958 1957681 0.027807 0.377 15579484 8077
2018-02-15 7.4607 7.4931 7.2104 7.368 4922331 -0.074145 -0.996 39182074.8 14058
2018-02-14 7.1919 7.4931 7.0621 7.4421 6401947 0.176091 2.423 50391298.3 19019
2018-02-13 7.4977 7.4977 7.229 7.266 3710780 -0.203896 -2.73 29390406 13331
2018-02-12 7.4699 7.5997 7.3958 7.4699 2793486 0.120483 1.639 22600275.6 12100
2018-02-09 7.5997 7.6553 7.1456 7.3495 5840947 -0.250232 -3.293 46284424.9 19353
2018-02-08 7.8685 7.9148 7.5812 7.5997 3080044 -0.259504 -3.302 25703869.9 11018
2018-02-07 8.1465 8.1743 7.8314 7.8592 3045586 -0.259498 -3.196 26070984.1 10430
2018-02-06 7.9704 8.3319 7.9611 8.1187 4983581 -0.05561 -0.68 43747066.3 15126
2018-02-05 8.0631 8.2855 8.0075 8.1743 4369947 -0.092678 -1.121 38510546.7 14601
2018-02-02 8.3133 8.4153 8.2392 8.267 3105434 -0.185358 -2.193 27901729.1 8739
2018-02-01 8.3504 8.545 8.3319 8.4523 2273849 0.148288 1.786 20723759.9 8881
2018-01-31 8.3967 8.4801 8.304 8.304 2505279 -0.148288 -1.754 22564588.3 7721
2018-01-30 8.6006 8.647 8.4338 8.4523 1675460 -0.272758 -3.126 15363168.9 7442
2018-01-29 8.873 8.8822 8.7066 8.7251 2476113 -0.212581 -2.378 23509605.9 8863
2018-01-26 8.9192 9.0116 8.8915 8.9377 1761375 -0.009244 -0.103 17058625.2 6334
2018-01-25 9.1872 9.2057 8.8453 8.9469 3102284 -0.101669 -1.124 30340576 9885
2018-01-24 9.1318 9.1503 8.9469 9.0486 2312333 -0.073942 -0.811 22619849.8 9648
2018-01-23 8.9007 9.1965 8.8915 9.1225 3368492 0.249551 2.812 33145390.2 11794
2018-01-22 8.799 8.9284 8.7343 8.873 4301783 0.0647 0.735 41200910.3 8957
2018-01-19 8.8545 8.9007 8.7528 8.8083 2883070 -0.101671 -1.141 27470233.6 8587
2018-01-18 8.9284 9.0393 8.873 8.9099 1614806 -0.064698 -0.721 15625929.4 7223
2018-01-17 8.8915 9.0024 8.8453 8.9746 2945262 0.166369 1.889 28488171.3 10788
2018-01-16 8.9931 8.9931 8.8083 8.8083 3303961 -0.175612 -1.955 31753024.3 11667
2018-01-15 9.0301 9.0948 8.97 8.9839 1252378 -0.064697 -0.715 12244180.5 3156
2018-01-12 8.8083 9.0671 8.7621 9.0486 4657991 0.221822 2.513 45071225.3 12932
2018-01-11 8.6881 8.9469 8.6789 8.8268 3488877 0.194098 2.248 33349719 10704
2018-01-10 8.7805 8.9099 8.6142 8.6327 4363400 -0.092426 -1.059 41408903.6 13950
2018-01-09 8.4293 8.7898 8.4201 8.7251 5732110 0.295765 3.509 53660248.2 13458
2018-01-08 8.3554 8.4848 8.2907 8.4293 4467425 0.101671 1.221 40387084 9685
2018-01-05 8.494 8.5033 8.2537 8.3277 2509547 -0.240312 -2.805 22614592.8 7471
2018-01-04 8.6512 8.6512 8.4201 8.568 2734305 -0.009243 -0.108 25226072.4 8723
2018-01-03 8.494 8.6604 8.4755 8.5772 2296576 0.110912 1.31 21357638.2 7805
2018-01-02 8.3646 8.4848 8.2999 8.4663 1798461 0.194098 2.346 16419397.8 6539
2017-12-29 8.3184 8.3646 8.2445 8.2722 1341056 -0.009241 -0.112 12039979.5 5155
2017-12-28 8.2722 8.2814 8.1798 8.2814 1721631 0.031881 0.386 15343497 4526
2017-12-27 8.2588 8.3417 8.1943 8.2496 1822189 0.082958 1.016 16346569.3 6171
2017-12-22 8.1943 8.1943 8.0652 8.1666 3900577 -0.00922 -0.113 34498050.9 6222
2017-12-21 8.0099 8.2219 7.9177 8.1758 3095854 0.165913 2.071 27189158.2 9682
2017-12-20 7.6873 8.0468 7.6596 8.0099 3727477 0.32261 4.197 31997507.5 14306
2017-12-19 7.7242 7.7703 7.6689 7.6873 3876678 -0.018436 -0.239 32469864.6 9001
2017-12-18 7.6781 7.7887 7.6596 7.7057 3790817 0.009218 0.12 31742119.2 10058
2017-12-15 7.7979 7.844 7.6689 7.6965 3314925 -0.055305 -0.713 27810297.8 9434
2017-12-14 7.8809 7.9638 7.7057 7.7518 2532171 -0.129044 -1.637 21460182.5 8621
2017-12-13 8.0836 8.1113 7.8624 7.8809 4082269 -0.17513 -2.174 35213070.5 10560
2017-12-12 8.1205 8.1943 8.0099 8.056 3584686 -0.018436 -0.228 31489419.1 8350
2017-12-11 7.9915 8.1113 7.9362 8.0744 3034859 0.101394 1.272 26378069.8 8372
2017-12-08 8.0468 8.0744 7.973 7.973 2065423 0.009216 0.116 17972070.5 6689
2017-12-07 7.973 8.079 7.9362 7.9638 1897231 0 0 16456045.4 6530
2017-12-06 8.1758 8.1943 7.9454 7.9638 2470148 -0.184345 -2.262 21578940.3 9840
2017-12-05 8.1113 8.2588 8.1113 8.1482 2933388 0.018433 0.227 26096115.3 9128
2017-12-04 8.185 8.3602 8.1205 8.1297 4920965 -0.082957 -1.01 43840542.7 11903
2017-12-01 8.2311 8.268 8.139 8.2127 3168537 0.110609 1.365 28256604.6 9576
2017-11-30 8.0007 8.1943 8.0007 8.1021 4499890 0.13826 1.736 39623883.9 11885
2017-11-29 7.8716 8.0468 7.8624 7.9638 1845206 0.104434 1.329 15894815.7 7336
2017-11-28 7.9605 7.9973 7.8502 7.8594 1897900 -0.091923 -1.156 16280799.1 7990
2017-11-27 8.1719 8.1995 7.9329 7.9513 1651761 -0.220614 -2.7 14416689.1 5729
2017-11-24 8.2455 8.2547 8.1535 8.1719 2245684 -0.009194 -0.112 20041082.6 4789
2017-11-23 8.1995 8.2363 8.1535 8.1811 2020828 0.018385 0.225 18018194.2 3277
2017-11-22 8.2087 8.2547 8.0892 8.1627 3771982 0.064345 0.795 33408525 7693
2017-11-21 8.1627 8.2271 8.0708 8.0984 3745556 -0.018382 -0.226 33198371.7 8477
2017-11-20 8.319 8.365 8.0708 8.1168 3683166 -0.257384 -3.074 32728783.6 9292
2017-11-17 8.3374 8.4569 8.3006 8.3742 3636530 0.128692 1.561 33214295.6 9071
2017-11-16 8.2638 8.3374 8.1995 8.2455 1867741 -0.009195 -0.111 16771848.7 6112
2017-11-15 8.3466 8.3742 8.1444 8.2547 4047528 -0.128691 -1.535 36352850.5 11009
2017-11-14 8.2455 8.5488 8.1811 8.3834 7188464 0.009194 0.11 65244842.5 16499
2017-11-13 8.6683 8.8062 8.365 8.3742 3108690 -0.294155 -3.393 28891966.6 8404
2017-11-10 8.5764 8.751 8.5764 8.6683 2166012 0.045962 0.533 20475571.2 8504
2017-11-09 8.604 8.751 8.5764 8.6224 2259717 -0.009191 -0.106 21293814.8 9544
2017-11-08 8.7602 8.797 8.5948 8.6315 5305966 -0.193038 -2.188 50162292.3 13829
2017-11-07 8.9625 9.1187 8.6775 8.8246 4707737 -0.137884 -1.538 45697290.5 14046
2017-11-06 8.797 9.1095 8.7786 8.9625 3439102 0.193035 2.201 33534200.1 8788
2017-11-03 8.751 8.843 8.6959 8.7694 1796776 0.036772 0.421 17172970.2 7077
2017-11-02 8.8154 8.9441 8.6775 8.7327 2684274 -0.101114 -1.145 25572571.6 9106
2017-11-01 8.6132 8.8522 8.6132 8.8338 4592856 0.321727 3.78 43597732.7 14223
2017-10-31 8.4477 8.5534 8.3466 8.512 2736401 0.082733 0.981 25183522.6 7741
2017-10-30 8.2822 8.4753 8.2822 8.4293 3567727 0.214452 2.611 32542688.7 11376
2017-10-27 7.9765 8.2424 7.8756 8.2149 2956411 0.192533 2.4 26264445.2 9862
2017-10-26 7.9123 8.114 7.8665 8.0223 2471239 0.110022 1.391 21552384.8 7408
2017-10-25 8.0132 8.0132 7.7106 7.9123 5761047 -0.110022 -1.371 49185090 12172
2017-10-24 8.1507 8.1599 7.9948 8.0223 3605602 -0.073345 -0.906 31733761.8 10067
2017-10-23 8.2515 8.2699 8.0865 8.0957 2524986 -0.100854 -1.23 22482723.3 7750
2017-10-20 8.2515 8.3432 8.1782 8.1965 2033846 -0.082512 -0.997 18297088 6819
2017-10-19 8.2882 8.3616 8.2011 8.279 1975392 -0.045841 -0.551 17774067.6 5478
2017-10-18 8.3524 8.4991 8.2882 8.3249 1770376 -0.009171 -0.11 16171607.3 6210
2017-10-17 8.3707 8.3799 8.2607 8.334 1491439 -0.036673 -0.438 13536873.7 5331
2017-10-16 8.4807 8.5312 8.3524 8.3707 1177812 -0.06418 -0.761 10819023.9 4288
2017-10-13 8.4991 8.5541 8.4211 8.4349 1943507 0.06418 0.767 17978407.9 6496
2017-10-12 8.4899 8.5266 8.3707 8.3707 1777153 -0.155863 -1.828 16366252.7 6874
2017-10-11 8.6458 8.6549 8.4532 8.5266 2691623 0.091683 1.087 25008947 9676
2017-10-10 8.4899 8.6274 8.4257 8.4349 2453341 -0.009166 -0.109 22797168.6 9613
2017-10-06 8.5174 8.5633 8.3524 8.4441 4851395 -0.192539 -2.229 44559393.1 12402
2017-10-05 8.5541 8.6549 8.5449 8.6366 4882759 0.091685 1.073 45737358.8 10708
2017-10-04 8.7558 8.7558 8.5174 8.5449 6207586 -0.183368 -2.101 58434831 11609
2017-10-03 8.8475 8.9071 8.71 8.7283 2098465 -0.137526 -1.551 20084509.6 7966
2017-10-02 8.7375 8.9483 8.7008 8.8658 2894800 -0.027503 -0.309 27924777 8437
2017-09-29 8.8566 8.9758 8.82 8.8933 3347773 -0.027506 -0.308 32527160.5 6552
2017-09-28 8.9392 9.0492 8.875 8.9208 3776238 0.021365 0.24 36914582.5 8724
2017-09-27 9.0458 9.0458 8.7988 8.8995 3960591 -0.109759 -1.218 38628378.8 10644
2017-09-26 8.9635 9.0824 8.872 9.0092 3206506 0.018296 0.203 31551765.3 8895
2017-09-25 8.9178 9.0275 8.8812 8.9909 5047924 0.164636 1.865 49312964.3 9946
2017-09-22 8.9635 9.0367 8.808 8.8263 4378350 -0.164636 -1.831 42610799.5 9255
2017-09-21 8.6799 9.0184 8.6342 8.9909 2853940 0.246953 2.824 27808647.4 9500
2017-09-20 8.433 8.7897 8.433 8.744 2508037 0.356709 4.253 23748595 9378
2017-09-19 8.4147 8.4879 8.3507 8.3873 1181051 -0.018292 -0.218 10869103.6 4142
2017-09-18 8.4238 8.4421 8.3004 8.4056 1122973 -0.009145 -0.109 10284527.6 5092
2017-09-15 8.5153 8.5565 8.3873 8.4147 2003346 -0.128052 -1.499 18502047.8 5654
2017-09-14 8.5336 8.7348 8.4421 8.5427 3816468 0.109756 1.302 35796633.9 9638
2017-09-13 8.2684 8.5245 8.2684 8.433 3480814 0.22866 2.787 32063432.7 9000
2017-09-12 8.1495 8.2501 8.1037 8.2043 2357461 0.064027 0.787 21107020.8 6289
2017-09-11 8.0763 8.2592 8.0671 8.1403 1396015 0.036587 0.451 12470757.7 4559
2017-09-08 8.2318 8.2775 8.0031 8.1037 2331656 -0.128052 -1.556 20636365.2 8554
2017-09-07 8.3049 8.3232 8.2226 8.2318 1182252 -0.091463 -1.099 10688071.5 4307
2017-09-06 8.3049 8.4421 8.2866 8.3232 2032639 0.064025 0.775 18596352.9 7992
2017-09-05 8.3507 8.3781 8.2318 8.2592 1273648 -0.018293 -0.221 11542296.2 5445
2017-09-01 8.2043 8.3049 8.122 8.2775 666857 0.064025 0.78 6002475.23 3660
2017-08-31 8.0488 8.2501 8.0397 8.2135 1809916 0.219512 2.746 16197712.6 7334
2017-08-30 8.058 8.1586 7.9802 7.994 2559001 -0.064024 -0.795 22518263.5 7819
2017-08-29 7.994 8.1037 7.7196 8.058 3264258 0.112775 1.419 28395448 11717
2017-08-28 8.1277 8.1459 7.9178 7.9452 1550316 -0.209808 -2.573 13537308 5562
2017-08-25 8.1641 8.2189 8.1368 8.155 689704 0 0 6181517.47 2886
2017-08-24 8.2098 8.2098 8.1094 8.155 976861 -0.091217 -1.106 8744121.4 4274
2017-08-23 8.1003 8.2645 8.0638 8.2462 1583465 0.14595 1.802 14210812.5 6580
2017-08-22 8.0547 8.2098 8.0547 8.1003 1676581 0.018245 0.226 14953377.1 7230
2017-08-21 8.2006 8.2006 8.0182 8.082 1835587 -0.118587 -1.446 16234786.7 6199
2017-08-18 8.2371 8.3375 8.1733 8.2006 1354961 -0.027364 -0.333 12236823.4 5694
2017-08-17 8.2098 8.3375 8.1733 8.228 1017382 -0.036489 -0.442 9199638.2 4865
2017-08-16 8.2645 8.3557 8.2098 8.2645 3923385 0.036489 0.443 35622448.2 9685
2017-08-15 8.1733 8.2645 8.082 8.228 1698528 0.036488 0.445 15245894.4 8775
2017-08-14 8.4469 8.4743 8.1641 8.1915 1888101 -0.255417 -3.024 17195991.4 8756
2017-08-11 8.5108 8.5381 8.4196 8.4469 2628318 -0.082098 -0.963 24389516.3 9701
2017-08-10 8.6202 8.6294 8.3785 8.529 3267217 -0.045607 -0.532 30375097.7 8171
2017-08-09 8.6111 8.675 8.529 8.5746 1503509 -0.036487 -0.424 14152436.4 7098
2017-08-08 8.6659 8.7206 8.5564 8.6111 1426500 -0.145951 -1.667 13473787.9 7507
2017-08-04 8.4196 8.8027 8.3557 8.7571 3294656 0.337511 4.009 31089760.3 12445
2017-08-03 8.529 8.529 8.3329 8.4196 2767977 -0.054731 -0.646 25516464.5 10052
2017-08-02 8.5199 8.6202 8.3648 8.4743 3713429 0.072976 0.869 34501849.1 8361
2017-08-01 8.3466 8.4378 8.228 8.4013 2626060 0 0 24036361.6 9863
2017-07-31 8.3466 8.456 8.2554 8.4013 2320535 0.054732 0.656 21316456 10457
2017-07-28 8.4469 8.5473 8.3283 8.3466 2285200 -0.109463 -1.294 21146523.6 9330
2017-07-27 8.529 8.5746 8.4287 8.456 3980377 0.039497 0.469 37020609.9 14530
2017-07-26 8.3347 8.5257 8.2437 8.4165 2931478 0.154682 1.872 27133403.3 12377
2017-07-25 8.0981 8.3438 8.0435 8.2619 4685082 0.272971 3.417 42217456.8 17879
2017-07-24 8.0617 8.1436 7.9434 7.9889 1661574 -0.081894 -1.015 14623781.2 6386
2017-07-21 8.371 8.3893 8.0253 8.0708 2574226 -0.254766 -3.06 23161482 10488
2017-07-20 8.6986 8.7259 8.2983 8.3256 3094350 -0.354865 -4.088 28731268.4 11633
2017-07-19 8.3529 8.7168 8.3165 8.6804 2320652 0.327565 3.922 21789259.3 9815
2017-07-18 8.5348 8.5621 8.271 8.3529 1912488 -0.109189 -1.29 17627604.1 8497
2017-07-17 8.4529 8.5439 8.4256 8.462 842696 0.018199 0.216 7840869.2 3692
2017-07-14 8.4802 8.5439 8.4256 8.4438 2010369 -0.018199 -0.215 18725301 6234
2017-07-13 8.3801 8.4711 8.3074 8.462 1161649 0.127389 1.528 10725375.2 4575
2017-07-12 8.4438 8.4893 8.2528 8.3347 2012825 0 0 18470545.5 8576
2017-07-11 8.1891 8.4165 8.1618 8.3347 1557552 0.081887 0.992 14216983.4 7393
2017-07-10 8.1072 8.2892 8.0435 8.2528 1413662 0.145585 1.796 12769429.6 6239
2017-07-07 8.2528 8.2619 8.0526 8.1072 2527089 -0.191076 -2.303 22603078.7 10950
2017-07-06 8.3893 8.5348 8.2346 8.2983 2501289 -0.036396 -0.437 23047350.7 10137
2017-07-05 8.371 8.4165 8.2528 8.3347 1247575 -0.090992 -1.08 11406895.5 7220
2017-07-04 8.5803 8.5985 8.3983 8.4256 443168 0 0 4120755.67 2140
2017-06-30 8.4438 8.5348 8.3165 8.4256 1416659 0.072792 0.871 13131853.8 7266
2017-06-29 8.4438 8.553 8.3165 8.3529 1969125 -0.063693 -0.757 18193930 9345
2017-06-28 8.2528 8.4529 8.2164 8.4165 1454168 0.194082 2.36 13402063.2 6563
2017-06-27 8.168 8.3677 8.1499 8.2225 2166784 0.081681 1.003 19753246 8828
2017-06-26 8.2225 8.2225 8.0591 8.1408 1691331 -0.036299 -0.444 15150787 6409
2017-06-23 7.9774 8.2088 7.923 8.1771 1867147 0.226888 2.854 16755366.1 9291
2017-06-22 7.9956 8.1226 7.923 7.9502 3631352 -0.009079 -0.114 31999555.7 11533
2017-06-21 8.2588 8.4493 7.8594 7.9593 4508440 -0.281341 -3.414 39915586.4 18830
2017-06-20 8.0954 8.2588 7.9865 8.2406 1915614 0 0 17216390.2 9803
2017-06-19 8.2497 8.3858 8.2225 8.2406 1851141 -0.054455 -0.656 16950525 7938
2017-06-16 8.2951 8.3767 8.1453 8.2951 3157157 0 0 28698682.7 11676
2017-06-15 8.2678 8.3767 8.1952 8.2951 2679850 -0.027225 -0.327 24424533.9 10991
2017-06-14 8.6399 8.7216 8.2678 8.3223 4453779 -0.372099 -4.28 41481802.3 15298
2017-06-13 8.6944 8.7216 8.5583 8.6944 3465194 -0.009074 -0.104 32975280.9 13676
2017-06-12 8.9031 9.003 8.6762 8.7035 1443689 -0.090757 -1.032 13954546.9 8436
2017-06-09 8.5764 8.8305 8.5492 8.7942 2597705 0.217814 2.54 25012436.5 11327
2017-06-08 8.413 8.6399 8.3949 8.5764 1633158 0.06353 0.746 15373884.2 7324
2017-06-07 8.7035 8.8578 8.4221 8.5129 3104215 -0.235964 -2.697 29286334.4 12331
2017-06-06 8.4766 8.7851 8.4403 8.7488 1625446 0.272265 3.212 15519304.8 8000
2017-06-05 8.404 8.5401 8.3586 8.4766 1686806 0.009075 0.107 15697992.9 7094
2017-06-02 8.6127 8.6218 8.3677 8.4675 1881689 -0.208737 -2.406 17519308.9 6847
2017-06-01 8.3404 8.8759 8.3223 8.6762 3981816 0.363022 4.367 37918919.9 13408
2017-05-31 8.3858 8.3949 8.1499 8.3132 4137592 -0.172434 -2.032 37605725.5 16771
2017-05-30 8.6762 8.6762 8.4403 8.4857 2113290 -0.217814 -2.503 19856576.7 8996
2017-05-29 8.7035 8.7579 8.6762 8.7035 343735 0.002998 0.034 3297237.34 1698
2017-05-26 8.619 8.7457 8.5556 8.7005 1851237 0.099589 1.158 17780638.3 7789
2017-05-25 8.9992 9.126 8.456 8.6009 3736464 -0.452676 -5 35831262.7 15920
2017-05-24 9.0988 9.1531 8.8996 9.0536 2438302 -0.04527 -0.498 24289754.3 10604
2017-05-23 9.1894 9.2346 9.0445 9.0988 1636142 -0.081481 -0.888 16460656.8 6996
2017-05-19 8.8725 9.2346 8.8725 9.1803 2460018 0.398356 4.536 24822305 11543
2017-05-18 8.6371 8.8544 8.6099 8.782 1585383 0.117696 1.358 15382299.2 7883
2017-05-17 8.8272 8.8996 8.6461 8.6643 1952299 -0.117696 -1.34 18959051.8 8958
2017-05-16 8.9087 9.0264 8.7729 8.782 1666821 -0.12675 -1.423 16343897.7 7472
2017-05-15 9.1169 9.135 8.8725 8.9087 2339770 0.027162 0.306 23128361.6 8183
2017-05-12 8.9087 9.0445 8.8544 8.8815 1056199 -0.090533 -1.009 10378704.8 4784
2017-05-11 9.1441 9.1622 8.8725 8.9721 3628133 -0.099593 -1.098 36168109.3 11291
2017-05-10 8.8906 9.1803 8.8544 9.0717 3910320 0.262554 2.98 39082155.7 15701
2017-05-09 8.9449 8.9811 8.5556 8.8091 5907848 -0.289715 -3.184 57003920.8 18508
2017-05-08 8.963 9.1169 8.9178 9.0988 2381392 0.144858 1.618 23700809 7997
2017-05-05 8.5013 9.0355 8.447 8.954 3970373 0.461733 5.437 38671798.4 16642
2017-05-04 8.5556 8.6733 8.4379 8.4922 4984095 -0.108645 -1.263 46968539.5 19138
2017-05-03 8.4741 8.6461 8.4198 8.6009 1989021 0.099592 1.171 18739281.9 9456
2017-05-02 8.7186 8.7186 8.447 8.5013 2786913 -0.208235 -2.391 26457807 10963
2017-05-01 8.7548 8.782 8.6643 8.7095 2204474 -0.045267 -0.517 21232707.1 8701
2017-04-28 8.7729 8.8453 8.6461 8.7548 3891692 0.036214 0.415 37657019.9 11931
2017-04-27 8.6009 8.8272 8.3655 8.7186 6138445 0.072431 0.838 58059450.4 14995
2017-04-26 8.7276 8.8182 8.6371 8.6461 3930769 -0.13282 -1.513 37693846.3 9299
2017-04-25 8.6706 8.8061 8.5893 8.779 4164371 0.117416 1.356 40102707.7 9863
2017-04-24 8.8332 8.8602 8.6615 8.6615 1593798 -0.171605 -1.943 15442793.3 6655
2017-04-21 8.9054 8.9506 8.7519 8.8332 1554912 -0.063223 -0.711 15199483.7 8591
2017-04-20 8.9415 9.068 8.8873 8.8964 2761078 -0.027095 -0.304 27501707.5 9713
2017-04-19 9.1583 9.2125 8.8873 8.9235 1199593 -0.198703 -2.178 11974574 5937
2017-04-18 9.0589 9.2757 9.0319 9.1222 1181208 -0.018062 -0.198 11938558.7 5457
2017-04-17 9.1131 9.1944 9.0138 9.1402 1040248 0.06322 0.696 10522552.6 5078
2017-04-13 9.4112 9.4383 9.0409 9.077 2211716 -0.361271 -3.828 22497443.5 9784
2017-04-12 9.4293 9.5467 9.3751 9.4383 2626520 0.018062 0.192 27454186.7 8799
2017-04-11 9.4383 9.5196 9.3209 9.4202 1445671 -0.045158 -0.477 15062999.7 7381
2017-04-10 9.4202 9.637 9.4202 9.4654 2800212 0.081285 0.866 29564937 8636
2017-04-07 9.4112 9.4925 9.2847 9.3841 1411373 -0.027097 -0.288 14720165.4 6942
2017-04-06 9.3841 9.4654 9.3435 9.4112 1082685 0.099351 1.067 11274652.4 6124
2017-04-05 9.3751 9.5105 9.2667 9.3118 3897231 0 0 40502468.7 11771
2017-04-04 9.1493 9.3389 9.0409 9.3118 2099265 0.1987 2.18 21385053.9 9550
2017-04-03 9.3389 9.3751 9.0951 9.1131 2229397 -0.234824 -2.512 22664713.4 10987
2017-03-31 9.2486 9.3931 9.1944 9.348 1673368 0.027091 0.291 17250291.7 7833
2017-03-30 9.5738 9.6009 9.3028 9.3209 1874329 -0.20773 -2.18 19526147.1 8886
2017-03-29 9.2847 9.5738 9.2757 9.5286 3866817 0.246839 2.659 40492026.9 10782
2017-03-28 9.1466 9.3268 9.0925 9.2818 6151855 0.19825 2.183 62801503.1 13720
2017-03-27 8.8763 9.1286 8.8132 9.0835 1991584 0.090115 1.002 19907346.6 8964
2017-03-24 9.0114 9.0565 8.8943 8.9934 3557723 0.027033 0.301 35397702.1 11152
2017-03-23 8.8222 9.0565 8.7321 8.9664 3869912 0.135174 1.531 38185040.8 10853
2017-03-22 8.7861 8.9033 8.5518 8.8312 3728071 -0.018022 -0.204 35922898.6 15556
2017-03-21 9.1466 9.2007 8.8402 8.8492 3430167 -0.288365 -3.156 34254839.4 8685
2017-03-20 9.1015 9.2187 9.0294 9.1376 3316793 -0.018022 -0.197 33574766.4 9014
2017-03-17 9.3178 9.3539 9.1466 9.1556 2734967 -0.153198 -1.646 27977029.3 9137
2017-03-16 9.3539 9.3719 9.1917 9.3088 1508614 -0.036044 -0.386 15546162.8 7816
2017-03-15 9.2818 9.4079 9.1646 9.3448 3874908 0.162205 1.766 39813969.8 14692
2017-03-14 9.1286 9.2637 8.9844 9.1826 4337486 -0.135171 -1.451 44005594.8 11125
2017-03-13 9.0475 9.3448 9.0114 9.3178 4967888 0.207262 2.275 51016935.9 12490
2017-03-10 9.0745 9.1466 8.9393 9.1106 3635611 0.072092 0.798 36506217.2 12457
2017-03-09 9.0565 9.1556 8.7231 9.0385 5740124 -0.072092 -0.791 57007201.8 20697
2017-03-08 9.7323 9.8044 9.0835 9.1106 6165199 -0.693879 -7.077 63603095 21302
2017-03-07 9.9576 10.0027 9.7684 9.8044 4166528 0.009009 0.092 45464779.3 13201
2017-03-06 9.8945 9.8945 9.7143 9.7954 2338078 -0.009009 -0.092 25398628.4 9884
2017-03-03 9.6783 9.8945 9.6512 9.8044 3806348 0.198252 2.064 41232018.2 12855
2017-03-02 9.462 9.7504 9.435 9.6062 11552650 -0.072089 -0.745 121941592 17225
2017-03-01 9.8675 9.9126 9.6783 9.6783 7136156 -0.117154 -1.196 77085940.5 13936
2017-02-28 9.9126 9.9126 9.7414 9.7954 2165377 -0.153193 -1.54 23536672.8 9276
2017-02-27 9.9306 10.0207 9.7954 9.9486 1841072 0.072093 0.73 20215781.6 8132
2017-02-24 10.2009 10.2099 9.8585 9.8765 2517760 -0.339462 -3.323 27842156.3 9814
2017-02-23 10.252 10.3239 10.0721 10.216 3174023 0.197846 1.975 36021870.3 11347
2017-02-22 10.225 10.2609 9.9912 10.0181 1990084 -0.251804 -2.452 22386203.6 9434
2017-02-21 10.1261 10.3149 10.0991 10.2699 2748528 0.215831 2.147 31282808 10207
2017-02-17 10.0002 10.1261 9.9552 10.0541 1778052 -0.008994 -0.089 19829019.5 7858
2017-02-16 9.8832 10.0631 9.8563 10.0631 3106937 0.197846 2.005 34521806.6 9848
2017-02-15 9.8832 9.9822 9.8113 9.8653 1738411 -0.02698 -0.273 19127771.3 8498
2017-02-14 9.7663 9.9462 9.7483 9.8922 2194136 0.17986 1.852 24005569.7 8828
2017-02-13 9.6674 9.7394 9.5505 9.7124 1601277 -0.008992 -0.092 17219166.5 8030
2017-02-10 9.6674 9.7843 9.5325 9.7214 8005711 0.224824 2.367 86073599.4 20203
2017-02-09 9.4696 9.5595 9.3167 9.4965 3989453 0.143886 1.538 41861026.1 15386
2017-02-08 9.1458 9.3617 8.9839 9.3527 4795057 0.134896 1.463 49178146.9 17496
2017-02-07 9.2358 9.3077 9.0379 9.2178 4094253 -0.044966 -0.485 41799370.1 16150
2017-02-06 9.6494 9.6494 9.1818 9.2627 3896420 -0.386699 -4.007 40311900.5 14187
2017-02-03 9.7933 9.8922 9.6224 9.6494 5178915 -0.107914 -1.106 56092174 21408
2017-02-02 9.5145 9.9012 9.4786 9.7573 5501178 0.30576 3.235 59321092.7 17225
2017-02-01 9.4246 9.6045 9.3347 9.4516 3025595 0.134895 1.448 31762388.7 9963
2017-01-31 9.2178 9.3617 9.1638 9.3167 3350436 0.107916 1.172 34626156.6 9735
2017-01-30 9.5685 9.5775 9.2088 9.2088 2904826 -0.422671 -4.388 30024874.4 11726
2017-01-27 9.7573 9.8113 9.5325 9.6314 2575606 -0.149908 -1.533 27563798.2 10601
2017-01-26 10.0147 10.1403 9.7634 9.7814 3218325 -0.143579 -1.447 35557879.4 10474
2017-01-25 9.9249 10.0685 9.8621 9.9249 1826004 0 0 20217959.2 8439
2017-01-24 9.6647 9.9698 9.6557 9.9249 3797843 0.332027 3.461 41614159.8 13598
2017-01-23 10.0775 10.0954 9.5929 9.5929 3348302 -0.565342 -5.565 36309593.6 12612
2017-01-20 10.0954 10.2031 10.0326 10.1582 2254745 0.197421 1.982 25480604.2 9622
2017-01-19 9.9788 10.0147 9.889 9.9608 1769226 0.017944 0.18 19637771.3 6755
2017-01-18 10.0057 10.0416 9.907 9.9429 2917216 -0.188446 -1.86 32370685.5 7661
2017-01-17 10.1223 10.2031 9.9877 10.1313 1513142 0.098714 0.984 17054822.5 7401
2017-01-16 10.1852 10.1852 9.9519 10.0326 1097285 -0.152556 -1.498 12243598.5 4460
2017-01-13 10.0595 10.3198 10.0147 10.1852 2263344 0.089736 0.889 25792489.5 7386
2017-01-12 10.3287 10.3646 9.9967 10.0954 2712145 -0.107682 -1.055 30574981.7 10577
2017-01-11 10.5082 10.58 10.1582 10.2031 4835200 -0.188448 -1.813 55501103.3 15261
2017-01-10 10.6339 10.7146 10.3198 10.3916 3601709 -0.215369 -2.03 42016684 14543
2017-01-09 10.8941 10.93 10.5621 10.6069 2792120 -0.376897 -3.431 33243101.6 11321
2017-01-06 11.28 11.2889 10.9569 10.9838 1663098 -0.188445 -1.687 20487635.6 7894
2017-01-05 11.2261 11.4505 11.1184 11.1723 1270287 0 0 15934274.9 6035
2017-01-04 10.9749 11.2351 10.8492 11.1723 3072877 0.215365 1.966 37780871.5 8133
2017-01-03 11.0556 11.2261 10.7864 10.9569 1859092 0.044868 0.411 22708652 8129
2016-12-30 10.939 11.0107 10.8851 10.912 600163 -0.02692 -0.246 7316108.48 3170
2016-12-29 10.9749 10.9928 10.8402 10.939 631454 -0.035894 -0.327 7687222.41 3637
2016-12-28 10.9479 11.0825 10.921 10.9749 1081516 0.038851 0.355 13235188.5 4681
2016-12-23 11.0166 11.0793 10.8554 10.936 1128734 -0.107476 -0.973 13813488.4 5950
2016-12-22 10.8554 11.1151 10.7927 11.0435 1671884 0.206 1.901 20561180.6 6415
2016-12-21 10.8375 11.0345 10.7927 10.8375 1336771 0.080609 0.749 16287038 5223
2016-12-20 10.8554 10.9091 10.739 10.7569 739307 -0.044783 -0.415 8914726.67 4200
2016-12-19 10.7837 10.936 10.6763 10.8017 1241114 0.044783 0.416 15002056.6 5729
2016-12-16 10.8017 10.9718 10.7031 10.7569 1705253 -0.017912 -0.166 20616736.3 5843
2016-12-15 10.6136 10.8554 10.5777 10.7748 2906423 0.017912 0.167 34902959.3 9637
2016-12-14 10.927 11.0614 10.7031 10.7569 1493565 -0.277653 -2.516 18062859.3 7090
2016-12-13 11.0614 11.1599 10.8017 11.0345 2451397 0.116435 1.066 30137349.9 10671
2016-12-12 11.1957 11.554 10.8464 10.9181 3937306 0.250785 2.351 49236252.4 13391
2016-12-09 10.6942 10.7479 10.5956 10.6673 1225451 0.062698 0.591 14601572.7 4782
2016-12-08 10.5688 10.73 10.4792 10.6046 1579868 0.107479 1.024 18710992 6751
2016-12-07 10.6583 10.721 10.4434 10.4971 1746038 -0.206005 -1.925 20570185.2 9039
2016-12-06 10.6583 10.8196 10.5598 10.7031 1398553 -0.035823 -0.334 16786147.9 5197
2016-12-05 10.7479 10.833 10.6852 10.739 1492618 0.107479 1.011 17892955.9 5226
2016-12-02 10.8823 10.9539 10.6136 10.6315 1673340 -0.223916 -2.063 20093136.2 7444
2016-12-01 11.151 11.2405 10.8196 10.8554 4502440 0.134346 1.253 55440192.7 16586
2016-11-30 10.1926 10.7569 10.0672 10.721 8146656 1.3256 14.109 95183151.5 19475
2016-11-29 9.5836 9.6104 9.3417 9.3955 2699710 -0.349307 -3.585 28524307.9 8787
2016-11-28 10.1836 10.1926 9.7269 9.7448 2569645 -0.310525 -3.088 28420617.9 8363
2016-11-25 10.2162 10.2966 10.0285 10.0553 1116544 -0.250267 -2.428 12652513.7 4821
2016-11-24 10.3324 10.3413 10.2251 10.3056 778508 -0.044689 -0.432 8959729.46 3281
2016-11-23 10.4128 10.5648 10.2877 10.3503 1792542 -0.196639 -1.864 20916461.6 6336
2016-11-22 10.538 10.672 10.3503 10.5469 2910750 -0.017873 -0.169 34246824.3 11056
2016-11-21 10.0285 10.6273 9.9659 10.5648 5037161 0.77761 7.945 58278941.6 14376
2016-11-18 9.9123 10.1 9.7782 9.7872 2088371 -0.089381 -0.905 23133190.5 8071
2016-11-17 10.1536 10.3592 9.8676 9.8765 4339749 -0.196639 -1.952 48911257.9 12640
2016-11-16 10.1715 10.2519 10.0017 10.0732 2022746 -0.187697 -1.829 22924174.3 8217
2016-11-15 9.9927 10.3413 9.9927 10.2609 3957067 0.402209 4.08 45133179.2 14863
2016-11-14 9.5637 9.957 9.5637 9.8587 3608462 0.044694 0.455 39512274.2 14751
2016-11-11 9.6978 9.8497 9.4922 9.814 3142843 0.053626 0.549 34072284.3 9945
2016-11-10 9.9212 9.9927 9.6978 9.7603 2128181 -0.205574 -2.063 23360836.7 9152
2016-11-09 9.7514 10.1715 9.7514 9.9659 2912264 0.107254 1.088 32753266.6 12732
2016-11-08 9.5637 9.8855 9.4565 9.8587 2809541 0.339647 3.568 30738072 9371
2016-11-07 9.4296 9.6084 9.4028 9.519 2085314 0.026814 0.282 22206958.1 8414
2016-11-04 9.662 9.6799 9.3671 9.4922 2502448 -0.214512 -2.21 26627355.4 12842
2016-11-03 9.6263 9.7514 9.4118 9.7067 5840234 0.205575 2.164 62688501.7 14330
2016-11-02 9.5816 9.5905 9.2777 9.5011 2374714 -0.187698 -1.937 25085916.5 11423
2016-11-01 9.6531 9.7425 9.5458 9.6888 2883787 0.107252 1.119 31131289.7 12464
2016-10-31 9.5726 9.6352 9.3403 9.5816 1947105 -0.008935 -0.093 20779147.8 9558
2016-10-28 9.6799 9.7961 9.5011 9.5905 1476933 -0.089378 -0.923 15915819.7 7542
2016-10-27 9.7425 9.8229 9.662 9.6799 905230 0.011879 0.123 9864245.92 4459
2016-10-26 9.8196 10.0069 9.5788 9.668 2772798 -0.303236 -3.041 30339980.7 10840
2016-10-25 10.1407 10.2656 9.9088 9.9713 2065600 -0.160543 -1.585 23316374.6 8673
2016-10-24 10.2656 10.3102 10.0069 10.1318 1119633 -0.22297 -2.153 12719063 6546
2016-10-21 10.3013 10.4083 10.2299 10.3548 1672682 0.026759 0.259 19418520.4 7180
2016-10-20 10.0783 10.3815 10.0515 10.328 2455252 0.115944 1.135 28172210 10222
2016-10-19 10.2031 10.3815 10.1586 10.2121 3517787 0.035676 0.351 40536016.1 11129
2016-10-18 10.2121 10.328 10.114 10.1764 2591663 0.017836 0.176 29701101 8797
2016-10-17 10.1229 10.1853 10.0515 10.1586 2184686 0.00892 0.088 24765688.8 7840
2016-10-14 10.105 10.2121 10.0604 10.1496 1935125 0.08919 0.887 22001919 7411
2016-10-13 9.9713 10.1407 9.7037 10.0604 6999693 0.06243 0.624 77962774 16418
2016-10-12 10.2299 10.2567 9.9445 9.998 3880445 -0.294324 -2.86 44086643.4 11753
2016-10-11 10.3459 10.3459 10.114 10.2923 3100206 0.142704 1.406 35507106.2 11217
2016-10-07 10.2388 10.2656 10.0783 10.1496 2640107 -0.08027 -0.785 30121316.5 8263
2016-10-06 10.3459 10.4707 10.1675 10.2299 3305228 -0.062434 -0.607 38103147.7 11188
2016-10-05 9.9267 10.3503 9.8286 10.2923 5308836 0.561887 5.775 60393771.9 14264
2016-10-04 9.8196 9.8732 9.668 9.7305 3217815 -0.07135 -0.728 35233916.4 11550
2016-10-03 9.775 9.9445 9.6859 9.8018 2906287 0.026758 0.274 31817359.7 9478
2016-09-30 10.0069 10.0872 9.6859 9.775 4786110 -0.214052 -2.143 52624853.6 16455
2016-09-29 9.5253 10.1942 9.5253 9.9891 9283954 0.44594 4.673 103802780 24734
2016-09-28 8.9724 9.561 8.8475 9.5432 5304378 0.636183 7.143 54786775.9 18334
2016-09-27 8.9248 8.9782 8.8669 8.907 2722959 -0.11567 -1.282 27300240.1 7345
2016-09-26 8.996 9.1472 8.9782 9.0226 1420014 0.062286 0.695 14488684 6535
2016-09-23 9.165 9.1917 8.8625 8.9604 2345741 -0.240251 -2.611 23620441.3 8746
2016-09-22 9.1205 9.2718 9.1027 9.2006 2342588 0.222452 2.478 24206694.1 7817
2016-09-21 8.9782 9.0137 8.8892 8.9782 2840999 0.124573 1.407 28585478.2 9539
2016-09-20 9.0938 9.1294 8.8269 8.8536 3283373 -0.249146 -2.737 33022783.5 9482
2016-09-19 9.3074 9.3074 9.076 9.1027 1637070 -0.08898 -0.968 16839397.2 6841
2016-09-16 9.0938 9.2896 9.0582 9.1917 5505043 0.017796 0.194 56909358.4 10485
2016-09-15 9.1116 9.432 9.0404 9.1739 3052205 0.169062 1.877 31724313.1 12391
2016-09-14 8.9871 9.1561 8.9248 9.0049 3999329 -0.106773 -1.172 40566375 14893
2016-09-13 9.2985 9.2985 8.9604 9.1116 4707333 -0.284742 -3.03 47958164 16062
2016-09-12 9.1205 9.4364 9.0938 9.3964 3866187 0.062289 0.667 40518386.3 16987
2016-09-09 9.4587 9.5476 9.2718 9.3341 3614177 -0.320333 -3.318 38223266.8 12539
2016-09-08 9.076 9.6811 9.076 9.6544 10546041 0.68515 7.639 112697503 22350
2016-09-07 9.0404 9.1116 8.8981 8.9693 2042372 -0.062285 -0.69 20575734.6 6777
2016-09-06 8.907 9.1561 8.907 9.0315 2218884 0.169063 1.908 22589536.2 9300
2016-09-02 9.0226 9.0849 8.818 8.8625 2189724 -0.088979 -0.994 22085041.2 9653
2016-09-01 8.8536 9.0315 8.7468 8.9515 4630417 0.097878 1.106 46434408.3 14872
2016-08-31 8.7824 8.8803 8.5777 8.8536 3827506 -0.008899 -0.1 37750421.1 11905
2016-08-30 8.7379 8.9337 8.6489 8.8625 4608253 0.169067 1.945 45456578 11776
2016-08-29 8.6311 8.7735 8.6044 8.6934 2414390 -0.050461 -0.577 23623561.1 6669
2016-08-26 8.7705 8.9747 8.6906 8.7439 1403903 -0.008877 -0.101 13905368.5 5876
2016-08-25 8.7883 8.9569 8.6995 8.7528 1474297 -0.062135 -0.705 14673933.9 5839
2016-08-24 8.9303 8.9836 8.7883 8.8149 2136913 -0.168667 -1.878 21333185.8 9811
2016-08-23 8.9214 9.0634 8.8682 8.9836 3024439 -0.026631 -0.296 30599444.6 10459
2016-08-22 9.2055 9.2055 8.9747 9.0102 2115173 -0.284063 -3.056 21567288.6 7941
2016-08-19 9.454 9.5162 9.2942 9.2942 1179943 -0.204173 -2.15 12447341.2 5293
2016-08-18 9.3386 9.6049 9.3209 9.4984 3184221 0.248558 2.687 34072550 8729
2016-08-17 9.2854 9.3209 9.1966 9.2499 1604301 -0.07102 -0.762 16730460.9 7495
2016-08-16 9.312 9.383 9.2321 9.3209 1017423 0.017755 0.191 10685097.2 5089
2016-08-15 9.3653 9.4274 9.2765 9.3031 2235078 0.062141 0.672 23566618.7 7591
2016-08-12 9.1433 9.3386 9.099 9.241 2833451 0.177542 1.959 29474134.2 9323
2016-08-11 9.1788 9.2942 9.0546 9.0634 3083817 -0.053261 -0.584 31826166.7 11874
2016-08-10 9.2765 9.3298 9.0901 9.1167 2818184 -0.168664 -1.816 29131019.3 9854
2016-08-09 9.4185 9.4452 9.17 9.2854 4096763 -0.079896 -0.853 42834898 11552
2016-08-08 9.2055 9.4807 9.2055 9.3653 2536739 0.213047 2.328 26753648.8 10032
2016-08-05 9.0368 9.2587 8.8149 9.1522 4398469 0.133159 1.476 44897863.6 17401
2016-08-04 8.735 9.1167 8.735 9.0191 3747391 0.186414 2.111 37932687.6 13971
2016-08-03 8.5575 8.9037 8.4509 8.8326 4427828 0.319576 3.754 43482088.7 12886
2016-08-02 8.5219 8.6373 8.3977 8.5131 3261733 -0.08877 -1.032 31187558 13840
2016-07-29 8.2113 8.6462 8.2113 8.6018 6171380 0.319572 3.859 58435866.9 12924
2016-07-28 8.3533 8.4598 8.2468 8.2823 3799648 -0.071014 -0.85 35736438.4 8799
2016-07-27 8.4065 8.5841 8.2201 8.3533 2786828 0.020679 0.248 26245012.2 10448
2016-07-26 8.2795 8.368 8.0758 8.3326 6184327 -0.01771 -0.212 57401927.2 14782
2016-07-25 8.616 8.6248 8.2175 8.3503 4392885 -0.31878 -3.677 41431572.2 15291
2016-07-22 8.7665 8.7665 8.5451 8.6691 1950939 -0.044277 -0.508 19032653.3 6953
2016-07-21 8.7665 8.8285 8.6425 8.7134 2153541 -0.044272 -0.506 21225812.1 8004
2016-07-20 8.4831 8.8373 8.4566 8.7576 1922621 0.168244 1.959 18835178.4 7724
2016-07-19 8.7045 8.7665 8.5805 8.5894 1999616 -0.168244 -1.921 19576845.7 7362
2016-07-18 8.7665 8.7931 8.7045 8.7576 1003623 -0.035419 -0.403 9898695.34 4663
2016-07-15 8.8993 8.917 8.7576 8.7931 1442329 -0.061987 -0.7 14377269.6 6156
2016-07-14 9.0322 9.0322 8.8196 8.855 2634981 -0.01771 -0.2 26506590 8943
2016-07-13 8.9879 9.0764 8.7134 8.8728 3424447 -0.159393 -1.765 34294482.9 10894
2016-07-12 8.7842 9.103 8.6602 9.0322 5389979 0.478174 5.59 54285352.3 14795
2016-07-11 8.6957 8.8373 8.5186 8.554 2598243 -0.141683 -1.629 25446490.9 9903
2016-07-08 8.5805 8.7488 8.5451 8.6957 2032979 0.221378 2.612 19847838.8 9576
2016-07-07 8.7311 8.8196 8.3857 8.4743 4065646 -0.150537 -1.745 39034493.4 9946
2016-07-06 8.4389 8.6691 8.3769 8.6248 2964085 0.168248 1.99 28569735.5 9671
2016-07-05 8.5983 8.616 8.3415 8.4566 3288577 -0.283361 -3.242 31342630.3 12927
2016-07-04 8.6779 8.7754 8.6779 8.7399 1963812 -0.008858 -0.101 19362240.7 4019
2016-06-30 8.8462 8.8905 8.7311 8.7488 1582446 -0.239087 -2.66 15732435.9 7902
2016-06-29 8.8905 9.0587 8.8196 8.9879 2590883 0.194816 2.216 26244903.1 9343
2016-06-28 8.6337 8.8108 8.5805 8.7931 2599491 0.339413 4.015 25667513.5 11098
2016-06-27 8.4448 8.6392 8.383 8.4536 7101717 -0.150165 -1.745 68146057 12066
2016-06-24 8.436 8.6922 8.4271 8.6038 4874209 -0.220843 -2.503 47483984.2 14572
2016-06-23 8.8158 8.8335 8.6745 8.8247 5642358 0.132503 1.524 56007771.6 8783
2016-06-22 8.913 9.0102 8.5773 8.6922 4003739 -0.220836 -2.478 39665454.4 12387
2016-06-21 9.0543 9.0985 8.8423 8.913 2514660 -0.247337 -2.7 25482077.9 10122
2016-06-20 9.2222 9.2663 9.072 9.1603 2435531 0.132505 1.468 25259332.3 11212
2016-06-17 8.8423 9.0808 8.8335 9.0278 4167453 0.326838 3.756 42326225.6 13496
2016-06-16 8.6215 8.7982 8.542 8.701 6793937 -0.017667 -0.203 66270756.4 15755
2016-06-15 8.5596 8.8512 8.5596 8.7187 3142515 0.097168 1.127 31165318.4 9962
2016-06-14 8.5685 8.6922 8.5067 8.6215 2519108 0 0 24524323.3 10293
2016-06-13 8.6745 8.7982 8.5773 8.6215 3746936 -0.11484 -1.315 36802618.9 14384
2016-06-10 9.0013 9.019 8.6568 8.7363 3146047 -0.362171 -3.981 31301144.2 11298
2016-06-09 9.125 9.284 9.0632 9.0985 4771374 -0.132502 -1.435 49461956.8 13392
2016-06-08 9.602 9.6683 9.178 9.231 5175571 -0.141337 -1.508 54688469.8 13184
2016-06-07 9.2752 9.4695 9.2663 9.3723 3476273 0.167838 1.823 36905700.5 13106
2016-06-06 8.9218 9.231 8.8688 9.2045 8081183 0.406342 4.618 82700197.9 20230
2016-06-03 8.9218 8.9483 8.6745 8.7982 4780935 -0.079501 -0.896 47518270.7 14770
2016-06-02 8.7805 8.9262 8.701 8.8777 2805216 -0.008835 -0.099 28023179.6 12641
2016-06-01 8.8335 8.9483 8.595 8.8865 5947686 -0.070669 -0.789 59168396 18899
2016-05-31 8.86 9.0543 8.8423 8.9572 6894798 0.159005 1.807 70074824.2 17507
2016-05-30 8.8777 8.8777 8.7363 8.7982 7531217 -0.106004 -1.191 75209317.1 9106
2016-05-27 9.0013 9.0897 8.8953 8.9042 2270337 -0.103082 -1.144 23095871.6 9820
2016-05-26 9.0777 9.1923 8.9367 9.0072 4582541 0 0 47164029.7 13657
2016-05-25 8.7781 9.0513 8.7781 9.0072 6390923 0.070505 0.789 64470560.7 22260
2016-05-24 8.8133 8.9544 8.6988 8.9367 2418609 0.123385 1.4 24172575.6 11750
2016-05-20 8.831 8.9544 8.7252 8.8133 2191174 -0.008812 -0.1 21930439.4 9098
2016-05-19 8.5578 8.8662 8.4079 8.8222 6466277 0.114574 1.316 63373746.3 16278
2016-05-18 8.9632 8.9896 8.5842 8.7076 4134879 -0.273216 -3.042 41291459.6 14761
2016-05-17 8.9896 9.113 8.8574 8.9808 6529486 0.079321 0.891 66580926.9 17811
2016-05-16 8.7252 8.9984 8.7252 8.9015 6142199 0.352536 4.124 62050597 17736
2016-05-13 8.5666 8.6283 8.4696 8.5489 2585055 -0.052879 -0.615 25063590.3 10559
2016-05-12 8.7693 8.7781 8.3727 8.6018 4575521 0.008809 0.103 44560826.6 13499
2016-05-11 8.3727 8.7957 8.3727 8.593 12475329 0.16746 1.988 122265235 29833
2016-05-10 8.2493 8.4696 8.2493 8.4256 1737592 0.237958 2.906 16559437.5 7615
2016-05-09 8.3639 8.4167 8.1523 8.1876 2111507 -0.237958 -2.824 19760502.6 8462
2016-05-06 8.1964 8.7428 8.1788 8.4256 3516806 0.105757 1.271 34079344.5 15059
2016-05-05 8.3727 8.5225 8.1347 8.3198 3617384 0.387785 4.889 34439165 16728
2016-05-04 8.0642 8.1612 7.7734 7.932 5153850 0.052878 0.671 46063387.3 14808
2016-05-03 7.8086 7.8835 7.5707 7.8791 8443624 -0.141011 -1.758 74610727.3 18845
2016-05-02 8.2405 8.2405 7.8263 8.0201 4037217 -0.273213 -3.294 36882616.4 15895
2016-04-29 8.3991 8.5754 8.2317 8.2934 4134095 -0.061695 -0.738 39333863 15573
2016-04-28 8.5578 8.6459 8.2405 8.3551 2359706 -0.229144 -2.669 22803251.7 10077
2016-04-27 8.7076 8.8133 8.3903 8.5842 3658337 0.064604 0.758 35644174.4 11611
2016-04-26 8.6251 8.7482 8.4756 8.5196 3079260 -0.017583 -0.206 30059480 10835
2016-04-25 8.7658 8.8361 8.4668 8.5372 4258510 -0.31652 -3.575 41620158.9 14571
2016-04-22 8.7042 8.8801 8.546 8.8537 5482001 0.202219 2.337 54765407.9 16206
2016-04-21 8.4844 8.6866 8.3525 8.6515 5192121 0.211013 2.5 50364275.7 13527
2016-04-20 8.2382 8.6339 8.2207 8.4405 5292101 0.070338 0.84 50931182.6 18214
2016-04-19 8.0888 8.4317 7.9041 8.3701 4800937 0.465982 5.895 44927444.8 16665
2016-04-18 7.2447 7.9921 7.2096 7.9041 5932295 0.105507 1.353 51890686.1 15737
2016-04-15 7.4821 7.9745 7.4821 7.7986 3356748 -0.087919 -1.115 29777995.2 12877
2016-04-14 8.2646 8.2646 7.8162 7.8866 3729142 -0.413237 -4.979 34110446 13782
2016-04-13 8.1943 8.4844 8.1415 8.2998 7673098 -0.017581 -0.211 72412124.8 21200
2016-04-12 7.9041 8.4844 7.8162 8.3174 7360069 0.536325 6.893 68522278.8 22011
2016-04-11 7.7371 7.9833 7.7195 7.7811 12745399 0.615445 8.589 113358903.9 23238
2016-04-08 6.9106 7.1832 6.8843 7.1656 10193753 0.501154 7.52 81598228.2 16191
2016-04-07 6.5941 6.6732 6.4798 6.6645 3919159 0.026375 0.397 29281163 9561
2016-04-06 6.515 6.6645 6.4271 6.6381 4597240 0.298933 4.716 34357176.3 10479
2016-04-05 6.2073 6.4007 6.1809 6.3391 4100393 0.05276 0.839 29608858.1 9044
2016-04-04 6.5941 6.6469 6.2424 6.2864 8629297 -0.369275 -5.548 64040390.9 16478
2016-04-01 6.6293 6.726 6.5677 6.6557 9385101 -0.149467 -2.196 70711536 14443
2016-03-31 6.7436 6.8139 6.6996 6.8051 6028074 0.07913 1.176 46215068.2 11075
2016-03-30 6.8315 6.9282 6.6557 6.726 3984725 0.043962 0.658 30660143.8 11609
2016-03-29 6.6205 6.7612 6.471 6.682 4497915 -0.037369 -0.556 33864936.6 11395
2016-03-28 6.8331 6.8769 6.6319 6.7194 2607516 -0.104989 -1.538 20043705.71 9533
2016-03-24 6.7281 6.8944 6.5882 6.8244 5830659 -0.113738 -1.639 44778263.5 17647
2016-03-23 7.3056 7.3406 6.8944 6.9381 2737204 -0.472462 -6.375 22100003.4 10957
2016-03-22 7.4368 7.5156 7.3756 7.4106 2831568 -0.104986 -1.397 24069480 8435
2016-03-21 7.4193 7.6556 7.3756 7.5156 2866830 0.06124 0.822 24512207.6 10309
2016-03-18 7.7431 7.7518 7.1656 7.4543 4227854 -0.043744 -0.583 35888515.4 13563
2016-03-17 7.3318 7.7037 7.2444 7.4981 5381483 0.314973 4.385 46088852.4 13966
2016-03-16 6.9731 7.2444 6.9644 7.1831 4352155 0.376218 5.527 35189523.8 12068
2016-03-15 6.8156 6.8331 6.6144 6.8069 5213569 -0.122492 -1.768 40178731.3 14004
2016-03-14 6.9819 7.0344 6.8419 6.9294 1972281 -0.157486 -2.222 15601154.03 8042
2016-03-11 6.9994 7.1744 6.9556 7.0869 5421313 0.253728 3.713 43929759.4 16194
2016-03-10 6.9556 7.0431 6.8244 6.8331 3251479 -0.209981 -2.981 25729419.1 11794
2016-03-09 7.1394 7.2137 6.9644 7.0431 7238029 0.061244 0.877 58195278.7 17160
2016-03-08 7.2269 7.2269 6.8156 6.9819 4461569 -0.30622 -4.202 35465420.2 18852
2016-03-07 7.3581 7.4981 7.2356 7.2881 7421461 -0.026248 -0.359 62634757.6 21989
2016-03-04 7.2444 7.3843 7.0694 7.3143 5717618 0.157484 2.2 47381265.4 21570
2016-03-03 7.2706 7.3581 6.8944 7.1569 6170258 0.026247 0.368 50459203.1 21703
2016-03-02 6.6494 7.1481 6.6494 7.1306 6958241 0.37622 5.57 55064194.3 19053
2016-03-01 6.7631 6.9206 6.5444 6.7544 8477916 0.061242 0.915 65063809 19258
2016-02-29 6.5619 6.7019 6.5532 6.6932 4557506 0.23623 3.659 34566389.1 13467
2016-02-26 6.4744 6.5532 6.3957 6.4569 3747712 0.183737 2.929 27794960.3 15954
2016-02-25 6.2469 6.4132 6.0107 6.2732 3894844 0.04155 0.667 27657583.1 12253
2016-02-24 5.9357 6.2926 5.9357 6.2316 4016187 0.104445 1.705 28371797.1 15982
2016-02-23 6.0489 6.2403 6.014 6.1272 5258780 -0.165364 -2.628 36952758.1 15838
2016-02-22 6.3883 6.397 6.2055 6.2926 2708395 0.261099 4.329 19572753.05 11639
2016-02-19 5.8574 6.1011 5.6572 6.0315 4711926 0.12185 2.062 31959499.7 17919
2016-02-18 6.3535 6.4231 5.8922 5.9096 7498203 -0.234998 -3.824 52058850.5 25226
2016-02-17 5.8313 6.1968 5.7791 6.1446 6355216 0.513503 9.119 44296692.9 21815
2016-02-16 5.7181 5.7268 5.4744 5.6311 4374769 0.095736 1.73 28121764.8 11948
2016-02-12 5.6572 5.7007 5.4048 5.5354 5630283 0.130554 2.416 35685974.2 20876
2016-02-11 5.1437 5.6137 4.8739 5.4048 12516033 0.243695 4.722 76615890.6 37363
2016-02-10 5.3526 5.3526 5.1176 5.1611 9654847 -0.156665 -2.946 57730623.5 20493
2016-02-09 5.6572 5.6877 5.1959 5.3178 7880751 -0.417759 -7.284 48726950 23275
2016-02-08 5.9792 6.0489 5.6659 5.7355 6930126 -0.339434 -5.587 46457912.6 18738
2016-02-05 6.2229 6.3274 6.075 6.075 6910109 -0.200176 -3.19 49143634.8 19068
2016-02-04 6.4405 6.6059 6.0576 6.2752 7623574 -0.026111 -0.414 55030064.9 18158
2016-02-03 6.1881 6.3448 5.692 6.3013 7333358 0.322027 5.386 51415220.6 22832
2016-02-02 6.1794 6.2055 5.9009 5.9792 4572235 -0.382953 -6.019 31513676.3 21481
2016-02-01 6.3883 6.5798 6.1968 6.3622 4714096 -0.304619 -4.569 34460078.2 17164
2016-01-29 6.7799 6.9105 6.3883 6.6668 6118756 0.034815 0.525 47183724.5 19672
2016-01-28 6.3361 6.6929 6.2577 6.632 12379930 0.461278 7.475 91849942.1 37719
2016-01-27 6.1968 6.4927 6.0315 6.1707 9683405 -0.067445 -1.081 69860569.9 29709
2016-01-26 6.126 6.3417 5.8068 6.2382 10339108 0.224329 3.73 73067623.8 28263
2016-01-25 6.6437 6.7041 5.9707 6.0138 8116765 -0.845558 -12.327 59580222.3 33827
2016-01-22 6.5574 6.868 6.3503 6.8594 11468293 0.733393 11.972 88199454.5 30531
2016-01-21 5.9448 6.3935 5.6514 6.126 12470710 0.138052 2.306 87466490.6 39063
2016-01-20 5.0216 6.1605 5.0043 5.9879 20076488 0.47455 8.607 129525203.6 54616
2016-01-19 5.9534 5.9534 5.4616 5.5134 6054907 -0.258849 -4.484 39993600.2 24003
2016-01-18 5.6946 5.893 5.6687 5.7722 1555234 -0.017253 -0.298 10406981.54 6302
2016-01-15 5.755 5.9534 5.6083 5.7895 5127914 -0.491804 -7.83 34417532.8 18673
2016-01-14 6.1691 6.3503 5.9448 6.2813 5462731 0.120792 1.961 39193135.4 18843
2016-01-13 6.1087 6.3848 6.0397 6.1605 10471674 0.138051 2.292 75370236.8 30398
2016-01-12 6.566 6.6092 5.8154 6.0225 8169172 -0.440036 -6.809 57307775.5 31105
2016-01-11 6.9457 6.9629 6.4237 6.4625 3968931 -0.543574 -7.759 30255026.9 15742
2016-01-08 6.9888 7.1096 6.7472 7.0061 3253996 0.146678 2.138 26259880.8 14865
2016-01-07 7.2477 7.2563 6.8335 6.8594 4268614 -0.621226 -8.304 35038976.9 17795
2016-01-06 7.5496 7.5669 7.3339 7.4806 4439452 -0.32787 -4.199 38277460.2 18145
2016-01-05 7.7395 7.8344 7.61 7.8085 2440549 0.069021 0.892 21873249.1 12590
2016-01-04 7.8603 7.9379 7.5583 7.7395 2379275 -0.086278 -1.102 21345627.37 12366
2015-12-31 7.6014 7.9293 7.5928 7.8257 1407541 0.224332 2.951 12750122.26 6787
2015-12-30 7.7653 7.9638 7.5928 7.6014 1235718 -0.293358 -3.716 11027482.37 6668
2015-12-29 7.8775 8.0242 7.7999 7.8948 1267700 -0.075499 -0.947 11596958.39 6418
2015-12-24 8.1245 8.2017 7.8374 7.9703 1131057 -0.06856 -0.853 10511121.43 5317
2015-12-23 7.7646 8.056 7.7132 8.0388 3400810 0.497069 6.591 31367696.4 13763
2015-12-22 7.5675 7.7303 7.5246 7.5418 2537243 -0.059992 -0.789 22455289.6 11365
2015-12-21 7.6446 7.7732 7.4903 7.6017 2100345 -0.068559 -0.894 18596750.56 10241
2015-12-18 7.3961 7.8074 7.3961 7.6703 5328374 0.162832 2.169 47397645.3 18744
2015-12-17 7.7132 7.7603 7.4218 7.5075 4179207 -0.257104 -3.311 36724069.5 17211
2015-12-16 7.9446 7.9446 7.6446 7.7646 9449252 -0.308527 -3.822 85880362.7 21153
2015-12-15 8.0474 8.2359 8.0303 8.0731 4192517 0.137121 1.728 39662663 15426
2015-12-14 7.756 8.0388 7.5803 7.936 3739154 0.09427 1.202 34097710.6 16961
2015-12-11 8.3131 8.3302 7.7817 7.8417 5121037 -0.694185 -8.133 47559157.5 17656
2015-12-10 8.3988 8.6216 8.2531 8.5359 3165071 0.154263 1.84 31233731.5 13149
2015-12-09 8.6045 8.8873 8.2531 8.3816 3623523 -0.119976 -1.411 36278017 15877
2015-12-08 7.9703 8.7244 7.8846 8.5016 5774653 0.257097 3.118 56744060.3 22864
2015-12-07 8.7844 8.7844 8.0045 8.2445 6001803 -0.848442 -9.331 57478529.9 25261
2015-12-04 9.2558 9.3415 9.0244 9.093 2440400 -0.394233 -4.155 26068643.1 10960
2015-12-03 9.5386 9.7014 9.3758 9.4872 2491778 0.017144 0.181 27608030.4 9649
2015-12-02 9.9243 9.9243 9.3758 9.47 3588488 -0.479928 -4.823 40004918.8 14865
2015-12-01 9.8557 10.1042 9.8471 9.95 1869857 0.137122 1.397 21789152.2 9684
2015-11-30 9.8986 9.9585 9.8043 9.8129 1607639 0.034281 0.351 18462614.11 6699
2015-11-27 9.8129 9.9414 9.7614 9.7786 657274 -0.154265 -1.553 7543566.33 3589
2015-11-26 10.07 10.1128 9.89 9.9328 385997 -0.074986 -0.749 4480791.74 1835
2015-11-25 10.0419 10.2636 9.9396 10.0078 1994196 -0.119342 -1.178 23677785.1 8911
2015-11-24 9.9396 10.2209 9.914 10.1272 2241407 0.332458 3.394 26549627.1 10497
2015-11-23 9.5645 9.897 9.5475 9.7947 1476678 0.119344 1.233 16879380.19 6256
2015-11-20 9.9396 10.0163 9.5901 9.6754 5005983 -0.281313 -2.825 57957187.4 13631
2015-11-19 9.9993 10.1357 9.8629 9.9567 5337516 -0.161965 -1.601 62248452.3 16368
2015-11-18 9.8629 10.2124 9.735 10.1186 8246760 0.409176 4.214 96391493 19166
2015-11-17 9.7606 9.8459 9.5816 9.7095 2900863 -0.119339 -1.214 32990078.1 13686
2015-11-16 9.5816 9.914 9.4282 9.8288 2954134 0.26426 2.763 33733134.6 13843
2015-11-13 9.377 9.6072 9.1127 9.5645 5026043 0.085245 0.899 55495106.5 19900
2015-11-12 9.36 9.7265 9.2065 9.4793 4171714 -0.204593 -2.113 46802882.4 16419
2015-11-11 10.4426 10.4426 9.5986 9.6839 8967410 -0.758681 -7.265 102568172.3 25933
2015-11-10 10.596 10.7154 10.3147 10.4426 3728519 -0.187541 -1.764 45734736.4 17602
2015-11-09 10.6472 10.8262 10.4511 10.6301 2255209 0.042623 0.403 27974551.5 11475
2015-11-06 10.5704 10.7154 10.417 10.5875 2362628 -0.008524 -0.08 29143292.2 9678
2015-11-05 10.5022 10.7921 10.4511 10.596 1224856 -0.051149 -0.48 15283271.72 6662
2015-11-04 10.6472 11.0563 10.4852 10.6472 5542687 0.0341 0.321 69638544.3 19915
2015-11-03 10.2721 10.6599 10.1868 10.6131 3500160 0.596715 5.957 43095426.8 13494
2015-11-02 9.8885 10.255 9.8459 10.0163 2345117 0.119345 1.206 27799379.1 11400
2015-10-30 9.9908 10.1442 9.8118 9.897 2893272 -0.025571 -0.258 33789204.5 11380
2015-10-29 10.0334 10.3062 9.897 9.9226 2648065 -0.093774 -0.936 31199595.4 11939
2015-10-28 9.8032 10.2891 9.718 10.0163 2966646 0.334596 3.456 34955443.1 14865
2015-10-27 9.6648 9.8004 9.58 9.6818 3720707 -0.194997 -1.974 42561209.2 15159
2015-10-26 10.4278 10.5126 9.8767 9.8767 4103827 -0.559539 -5.361 48740679.9 13576
2015-10-23 10.3346 10.6143 10.2583 10.4363 4427412 -0.016956 -0.162 54662330.7 19583
2015-10-22 10.5295 10.7161 10.3515 10.4532 3307613 0.067821 0.653 41084963.2 14846
2015-10-21 10.5295 10.5295 10.0887 10.3854 4000781 -0.144122 -1.369 48746901.9 15977
2015-10-20 10.5719 10.945 10.4914 10.5295 3316897 -0.008478 -0.08 41678741.5 13677
2015-10-19 10.8687 10.8687 10.4363 10.538 2635815 -0.423895 -3.867 32846568.1 12853
2015-10-16 11.1569 11.2671 10.7839 10.9619 2822396 -0.042391 -0.385 36491880.4 11995
2015-10-15 10.8517 11.1484 10.6482 11.0043 2986611 0.059346 0.542 38484874 12718
2015-10-14 10.6821 11.0637 10.6567 10.945 2048962 0.161085 1.494 26404354.2 9923
2015-10-13 10.6821 11.0721 10.5974 10.7839 4018569 -0.211954 -1.928 51438724.9 20391
2015-10-09 11.5723 11.6147 10.9958 10.9958 7690447 -0.305202 -2.701 102734551.8 19533
2015-10-08 11.2756 11.5469 11.106 11.301 5185583 0.144124 1.292 69511273.7 18421
2015-10-07 11.1484 11.7249 10.9026 11.1569 9252348 0.245862 2.253 123771854.1 28579
2015-10-06 10.1735 11.1315 10.165 10.911 6046061 0.771486 7.609 76929066.3 18939
2015-10-05 9.6733 10.1904 9.6733 10.1396 3910310 0.652795 6.881 46138418.2 16334
2015-10-02 9.2579 9.5376 9.029 9.4868 2025419 0.18652 2.006 22273960.1 9427
2015-10-01 9.2324 9.4189 9.0205 9.3002 4212787 0.364549 4.08 45802099 20134
2015-09-30 9.012 9.1816 8.8382 8.9357 4295428 -0.016959 -0.189 45340700.1 13836
2015-09-29 9.3087 9.3935 8.8509 8.9527 2840620 -0.288246 -3.119 30576333.6 12683
2015-09-28 9.1476 9.2748 9.0798 9.2409 4296152 -0.11657 -1.246 46571465.4 20140
2015-09-25 9.6104 9.6525 9.1804 9.3575 2181164 -0.109593 -1.158 24321373.5 9531
2015-09-24 9.3828 9.5851 9.1973 9.4671 2319957 -0.042147 -0.443 25908982.2 10090
2015-09-23 9.779 9.8844 9.4755 9.5092 2661240 -0.185467 -1.913 30372217.8 9908
2015-09-22 9.5851 9.8717 9.5682 9.6947 1757322 -0.15174 -1.541 20207139.77 8591
2015-09-21 9.7115 9.8886 9.6525 9.8464 3422264 0.286625 2.998 39829854.9 9322
2015-09-18 9.6104 9.8211 9.4502 9.5598 2902327 -0.278197 -2.828 33075934.5 10950
2015-09-17 9.6272 10.074 9.4924 9.838 3332272 0.252903 2.639 38903815.9 13700
2015-09-16 9.2479 9.6441 9.2057 9.5851 2936973 0.531103 5.866 32968331.6 11634
2015-09-15 9.1214 9.3659 8.995 9.054 3419594 -0.059013 -0.648 37105286.7 12148
2015-09-14 9.1383 9.1847 8.9781 9.113 2398598 -0.09273 -1.007 25843111.5 8205
2015-09-11 9.3322 9.4418 9.1551 9.2057 1882522 -0.354066 -3.704 20689967.9 8662
2015-09-10 9.3996 9.6778 9.2816 9.5598 2493041 0.168602 1.795 28215013.6 11580
2015-09-09 9.6019 9.7031 9.2816 9.3912 2663338 -0.101165 -1.066 30051978.7 13336
2015-09-08 9.3659 9.6947 9.2732 9.4924 2524559 0.210757 2.271 28607327.4 13216
2015-09-04 9.0203 9.5008 8.9781 9.2816 2460973 0.118023 1.288 27234889.9 12680
2015-09-03 9.2226 9.4671 9.0877 9.1636 3006525 -0.008431 -0.092 33175970.5 12802
2015-09-02 9.3238 9.3996 8.8517 9.172 2800019 -0.016861 -0.183 30405792.1 12140
2015-09-01 9.0793 9.349 9.0034 9.1889 2955696 -0.379354 -3.965 32341020.8 15282
2015-08-31 8.9107 9.5682 8.7168 9.5682 5832959 0.58168 6.473 64014936.9 18722
2015-08-28 8.936 9.5682 8.8517 8.9865 4145081 0.050579 0.566 45610298.4 18872
2015-08-27 8.6578 9.0961 8.5145 8.936 3799006 0.651234 7.861 39948935.6 18541
2015-08-26 8.1088 8.3015 8.0292 8.2847 3731567 0.360208 4.545 36286430.4 16403
2015-08-25 8.2764 8.2931 7.8994 7.9245 3468372 0.175916 2.27 33435970.6 16904
2015-08-24 7.7235 8.1256 7.4806 7.7486 4240461 -0.569634 -6.848 39904169 18425
2015-08-21 8.7622 8.8376 8.1675 8.3182 5323304 -0.561247 -6.321 53232099.4 19202
2015-08-20 9.0889 9.1643 8.8544 8.8795 2426977 -0.217799 -2.394 26025053.2 10456
2015-08-19 9.5664 9.6334 8.9046 9.0973 3458612 -0.519372 -5.401 38047571.1 14502
2015-08-18 9.4742 9.6544 9.3486 9.6167 1241180 0.092149 0.967 14129095.06 7086
2015-08-17 9.6753 9.7088 9.4324 9.5245 1044208 -0.20942 -2.151 11887236.27 6155
2015-08-14 9.7758 10.0439 9.5748 9.7339 1682287 -0.058638 -0.599 19613410.82 8918
2015-08-13 10.379 10.4208 9.7674 9.7926 2282529 -0.645021 -6.18 27345778 10025
2015-08-12 10.3371 10.4837 10.1947 10.4376 2678833 0.150786 1.466 33093668.6 10437
2015-08-11 9.9936 10.3622 9.9015 10.2868 2775049 0.033506 0.327 33620824.7 10678
2015-08-10 9.7423 10.3203 9.6334 10.2533 2587590 0.544497 5.608 31344989.3 11494
2015-08-07 9.8261 10.3287 9.6418 9.7088 4342235 -0.19267 -1.946 52008247.3 15542
2015-08-06 9.6502 9.9601 9.1643 9.9015 4548008 0.611511 6.582 52171096.7 19351
2015-08-05 9.5413 9.8261 9.2481 9.29 3105517 -0.159159 -1.684 35135706.8 14019
2015-08-04 9.3821 9.7423 9.3067 9.4491 1710768 -0.100519 -1.053 19419380.19 9097
2015-07-31 9.7088 9.7674 9.3989 9.5496 3355167 -0.259684 -2.647 38403533.3 13671
2015-07-30 9.4659 9.8428 9.2732 9.8093 3519885 0.402086 4.274 40566279.5 17445
2015-07-29 9.0135 9.6083 8.7873 9.4072 5578073 0.513087 5.769 61973483.8 24257
2015-07-28 8.5777 8.9941 8.5027 8.8941 4944567 0.424719 5.015 52396409.9 15714
2015-07-27 8.8109 8.8109 8.4278 8.4694 4686472 -0.483018 -5.395 48441062.5 14230
2015-07-24 9.1107 9.1107 8.9108 8.9524 2302403 -0.108258 -1.195 24934874.9 11340
2015-07-23 9.1107 9.2356 8.9191 9.0607 2462293 0 0 26820781.1 12422
2015-07-22 9.0441 9.1107 8.7859 9.0607 3457115 -0.033316 -0.366 37274648 12623
2015-07-21 9.0774 9.2356 9.0441 9.094 3617621 0.08328 0.924 39648958.7 15300
2015-07-20 9.8019 9.8102 8.9358 9.0107 4842928 -0.77449 -7.915 53544843.6 17755
2015-07-17 9.9185 9.9351 9.5521 9.7852 2366626 -0.166554 -1.674 27567354.6 11749
2015-07-16 10.2516 10.2599 9.9185 9.9518 2185592 -0.058299 -0.582 26267167.9 9494
2015-07-15 10.2016 10.3515 9.9435 10.0101 2826302 -0.241508 -2.356 34284873.2 13580
2015-07-14 9.7936 10.2766 9.7852 10.2516 4155229 0.466361 4.766 50552600.4 19753
2015-07-13 9.9268 9.9518 9.7602 9.7852 2180317 -0.166554 -1.674 25841182.1 11173
2015-07-10 10.185 10.2849 9.9268 9.9518 3231998 -0.149903 -1.484 39089314 15902
2015-07-09 10.5181 10.618 10.0684 10.1017 2996994 -0.266493 -2.57 36855361.9 13413
2015-07-08 10.6597 10.6597 10.2932 10.3682 3343477 -0.374755 -3.488 41787219.5 13383
2015-07-07 10.618 10.8345 10.4515 10.7429 2849923 0.058299 0.546 36479563.3 12509
2015-07-06 10.7013 10.7596 10.5847 10.6846 3036086 -0.199871 -1.836 38905898.1 11085
2015-07-03 10.9844 11.0011 10.8512 10.8845 561400 -0.099931 -0.91 7349963.58 1850
2015-07-02 10.8429 11.0677 10.8429 10.9844 2174129 0.008324 0.076 28616894.6 7057
2015-06-30 10.9928 11.0594 10.8679 10.9761 2000652 0.091607 0.842 26256111.2 7378
2015-06-29 10.9261 10.9928 10.8512 10.8845 2616148 -0.233179 -2.097 34268485.7 8534
2015-06-26 11.0344 11.151 10.9595 11.1177 1590751 0.043719 0.395 21141572.55 5830
2015-06-25 11.2397 11.2729 11.0325 11.074 1957244 -0.182357 -1.62 26260908.7 8444
2015-06-24 11.3558 11.4635 11.2397 11.2563 2095976 -0.082886 -0.731 28657272.2 9154
2015-06-23 10.9828 11.3972 10.9331 11.3392 2154823 0.323267 2.935 29187614.9 8635
2015-06-22 10.9248 11.0864 10.8336 11.0159 2780184 0.074599 0.682 36687080.5 11219
2015-06-19 11.1651 11.2978 10.9082 10.9413 5211320 -0.323266 -2.87 69403550.7 12619
2015-06-18 11.4553 11.4884 11.2315 11.2646 1729912 -0.116045 -1.02 23610534.8 8946
2015-06-17 11.3972 11.5796 11.3226 11.3807 2006690 0.058019 0.512 27696440.4 11479
2015-06-16 11.1237 11.3558 11.1071 11.3226 1943341 0.248669 2.246 26378980.3 9688
2015-06-15 11.0325 11.0905 10.9082 11.074 3458426 -0.016577 -0.149 45840823.3 13535
2015-06-12 11.0988 11.2315 11.074 11.0905 674267 -0.091177 -0.815 9048592.96 3730
2015-06-11 11.3143 11.3392 11.1154 11.1817 979244 -0.132619 -1.172 13231506.06 4579
2015-06-10 11.2232 11.447 11.19 11.3143 2295166 0.298397 2.709 31312711.1 7230
2015-06-09 11.0657 11.1651 10.9828 11.0159 1873144 0.066312 0.606 24952140.8 6768
2015-06-08 11.0242 11.0408 10.9082 10.9496 1802279 -0.107758 -0.975 23828927.2 7861
2015-06-05 11.132 11.3807 11.0077 11.0574 2272333 -0.190645 -1.695 30509939.3 11257
2015-06-04 11.2729 11.3392 11.1486 11.248 1430151 -0.049731 -0.44 19390588.92 7068
2015-06-03 11.4387 11.505 11.2729 11.2978 828521 -0.157489 -1.375 11358380.65 4369
2015-06-02 11.3143 11.5962 11.3143 11.4553 1716430 0.157489 1.394 23794487.8 7783
2015-06-01 11.3392 11.4055 11.219 11.2978 1058513 -0.058024 -0.511 14414280.45 5736
2015-05-29 11.2812 11.4801 11.2315 11.3558 1900494 0.107755 0.958 26033752.2 9006
2015-05-28 11.3143 11.3972 11.2315 11.248 1504171 -0.116041 -1.021 20468801.06 7118
2015-05-27 11.5216 11.5216 11.3392 11.3641 3082529 -0.147135 -1.278 42383233.8 8638
2015-05-26 11.47 11.5937 11.4204 11.5112 1426957 -0.074264 -0.641 19882150.03 7122
2015-05-25 11.6102 11.6185 11.503 11.5855 441451 -0.041258 -0.355 6195661.38 2070
2015-05-22 11.668 11.7753 11.5937 11.6267 1490526 -0.08252 -0.705 21153578.3 5895
2015-05-21 11.6762 11.8083 11.6185 11.7093 2453964 0.132026 1.14 34870716.9 8923
2015-05-20 11.5442 11.602 11.4947 11.5772 1862078 0.07427 0.646 26083694.9 6723
2015-05-19 11.5277 11.6185 11.3874 11.503 2822685 -0.090773 -0.783 39323623.2 13181
2015-05-15 11.5937 11.701 11.5195 11.5937 3099111 -0.05776 -0.496 43590089 8614
2015-05-14 11.8825 11.9238 11.6267 11.6515 2282309 -0.140283 -1.19 32479409.4 8895
2015-05-13 11.767 11.9155 11.7093 11.7918 3358801 0.057767 0.492 47934841.5 11947
2015-05-12 11.3462 11.767 11.3214 11.734 3393165 0.33832 2.969 47969584.9 13253
2015-05-11 11.7175 11.7175 11.3132 11.3957 3703323 -0.33832 -2.883 51357156.2 13505
2015-05-08 11.6597 11.8413 11.4081 11.734 5203946 0.123776 1.066 73149244.1 16029
2015-05-07 11.734 11.833 11.5277 11.6102 4796236 -0.165034 -1.402 67674617.6 15830
2015-05-06 11.9651 12.0228 11.602 11.7753 4836400 -0.272309 -2.26 68948532.3 18888
2015-05-05 12.3364 12.3529 12.0146 12.0476 3429787 -0.090768 -0.748 50676292.1 10226
2015-05-04 12.1879 12.3116 12.1136 12.1383 1523960 -0.066019 -0.541 22560696.8 8540
2015-05-01 12.2539 12.3281 12.1466 12.2044 2155329 -0.132028 -1.07 31972784.6 10762
2015-04-30 12.2126 12.4189 12.0228 12.3364 3235289 0.165036 1.356 48008198.3 14844
2015-04-29 12.0641 12.3446 11.9898 12.1714 2349974 0.099021 0.82 34748131.9 11646
2015-04-28 12.1466 12.2209 11.9321 12.0723 2541313 -0.047453 -0.392 37023473.2 11815
2015-04-27 12.4402 12.4402 12.0869 12.1198 1813586 -0.238286 -1.928 26977190.3 8335
2015-04-24 12.4074 12.4485 12.2102 12.3581 1612754 -0.07395 -0.595 24236797.9 7710
2015-04-23 12.3992 12.5553 12.3827 12.432 2369512 0.057518 0.465 35970706.9 10459
2015-04-22 12.4731 12.5553 12.3252 12.3745 3215304 -0.106818 -0.856 48719115.5 11694
2015-04-21 12.7114 12.7196 12.317 12.4813 4204349 -0.205421 -1.619 64028813.1 13147
2015-04-20 12.5635 12.8346 12.5306 12.6867 3223743 0.180768 1.445 49700599.1 11756
2015-04-17 12.3992 12.5799 12.3088 12.506 4170097 0.041083 0.33 63384100.5 11985
2015-04-16 12.4813 12.5717 12.2348 12.4649 4825678 -0.024648 -0.197 73010740.7 21715
2015-04-15 12.3663 12.6539 12.3334 12.4895 7807890 0.271157 2.219 119012944.9 19010
2015-04-14 12.243 12.3499 12.1362 12.2184 8041675 0.024651 0.202 119755692 24155
2015-04-13 12.7936 12.8182 12.1526 12.1937 4291966 -0.377978 -3.007 64335722.2 14466
2015-04-10 12.4813 12.6703 12.4567 12.5717 3357005 0.188991 1.526 15988
2015-04-09 11.9965 12.4485 11.9554 12.3827 6773330 0.394406 3.29 20188
2015-04-08 12.1444 12.1855 11.8897 11.9883 3264648 -0.213639 -1.751 14094
2015-04-07 12.2102 12.3992 12.1526 12.202 3611521 -0.032868 -0.269 13059
2015-04-06 12.1033 12.3663 12.0787 12.2348 2946455 0.205421 1.708 10591
2015-04-02 11.8651 12.1937 11.8322 12.0294 2909117 0 0 13823
2015-04-01 11.8158 12.0458 11.75 12.0294 2497905 0.230074 1.95 11692
2015-03-31 11.7007 11.8651 11.6432 11.7993 2103908 -0.0493 -0.416 8914
2015-03-30 11.8651 12.0047 11.6843 11.8486 2739174 -0.008222 -0.069 10471
2015-03-27 11.6843 11.9061 11.5528 11.8568 2627609 0.125305 1.068 11488
2015-03-26 11.9197 12.067 11.6784 11.7315 3900255 0.024539 0.21 16460
2015-03-25 11.5597 11.8215 11.5352 11.707 3710656 0.212708 1.851 13389
2015-03-24 11.5352 11.617 11.4534 11.4943 2528167 0.032722 0.285 9413
2015-03-23 11.3634 11.7315 11.3634 11.4616 3338951 0.114537 1.009 11933
2015-03-20 11.5188 11.5679 11.2734 11.347 3113345 -0.024542 -0.216 12642
2015-03-19 11.4616 11.5843 11.1261 11.3716 9144886 -0.040906 -0.358 23028
2015-03-18 11.0443 11.5597 10.9462 11.4125 5377982 0.48268 4.416 19934
2015-03-17 10.5535 11.1343 10.5289 10.9298 3449861 0.319055 3.007 13554
2015-03-16 10.5617 10.6885 10.5208 10.6107 3410512 -0.139075 -1.294 12238
2015-03-13 10.6353 10.7744 10.5126 10.7498 2477230 -0.032721 -0.303 9604
2015-03-12 11.1261 11.1671 10.7498 10.7825 2310067 -0.327241 -2.946 9599
2015-03-11 11.0689 11.2816 10.8644 11.1098 2327478 0.073625 0.667 11166
2015-03-10 11.1261 11.4207 10.9298 11.0362 2821286 -0.286331 -2.529 13487
2015-03-09 11.5107 11.7806 11.1916 11.3225 3285604 -0.269978 -2.329 14394
2015-03-06 11.5025 11.7315 11.4207 11.5925 2755490 -0.057264 -0.492 12357
2015-03-05 11.5761 11.7806 11.5434 11.6497 4137491 0.106355 0.921 16593
2015-03-04 11.5107 11.7888 11.3225 11.5434 5617815 0.089989 0.786 19984
2015-03-03 10.8644 11.5679 10.8398 11.4534 5401539 0.621757 5.74 19306
2015-03-02 10.9707 11.0075 10.8153 10.8316 2096408 -0.212709 -1.926 10459
2015-02-27 11.0607 11.1752 10.8644 11.0443 2292664 0.032728 0.297 9948
2015-02-26 10.9953 11.2407 10.9462 11.0116 2694271 -0.188167 -1.68 11493
2015-02-25 11.0362 11.253 10.7335 11.1998 3835616 0.214749 1.955 13818
2015-02-24 11.1316 11.2456 10.928 10.985 4561503 -0.057 -0.516 16902
2015-02-23 10.586 11.0827 10.529 11.042 4385523 0.171006 1.573 15037
2015-02-20 11.0257 11.1316 10.867 10.871 2316681 -0.097719 -0.891 9878
2015-02-19 10.586 11.2049 10.4802 10.9687 3741547 -0.016287 -0.148 14652
2015-02-18 11.099 11.3108 10.9362 10.985 2927005 -0.301292 -2.67 12755
2015-02-17 11.1967 11.4655 10.9443 11.2863 3456798 0.048861 0.435 13954
2015-02-13 11.384 11.4818 11.213 11.2375 3151135 0.089571 0.803 14223
2015-02-12 11.0746 11.2945 10.9606 11.1479 4189197 0.309442 2.855 16998
2015-02-11 10.4639 10.9362 10.3987 10.8384 3336120 0.187289 1.758 16297
2015-02-10 11.0013 11.0013 10.5575 10.6512 4107979 -0.464159 -4.176 17870
2015-02-09 11.0827 11.1316 10.9525 11.1153 3293646 0.17915 1.638 13745
2015-02-06 10.9932 11.1805 10.8466 10.9362 4690231 0.130289 1.206 18275
2015-02-05 10.4232 10.8547 10.3824 10.8059 5894397 0.545586 5.317 23253
2015-02-04 10.415 10.6756 10.1707 10.2603 7099277 -0.464156 -4.328 22251
2015-02-03 10.8873 11.3026 10.6837 10.7244 8707368 0.187291 1.777 33268
2015-02-02 10.4232 10.643 10.073 10.5372 5066618 0.431584 4.271 23317
2015-01-30 9.4948 10.3254 9.4786 10.1056 9249048 0.570021 5.978 27534
2015-01-29 9.2261 9.5681 8.876 9.5356 7068341 0.390866 4.274 22109
2015-01-28 9.6496 9.7147 9.0551 9.1447 4959020 -0.567977 -5.848 21958
2015-01-27 9.3157 9.8909 9.2671 9.7127 4655204 0.29972 3.184 18201
2015-01-26 9.3076 9.5952 9.1294 9.4129 3428032 0.178217 1.93 15943
2015-01-23 9.0322 9.4129 8.9917 9.2347 3670925 0.162009 1.786 15568
2015-01-22 9.3319 9.3967 8.9593 9.0727 4612414 -0.105308 -1.147 18182
2015-01-21 9.0727 9.4777 8.9998 9.178 3955765 0.259219 2.906 18233
2015-01-20 8.8135 9.016 8.7406 8.9188 4026491 -0.040499 -0.452 14669
2015-01-19 8.8297 9.0322 8.7487 8.9593 1488535 -0.048608 -0.54 5291
2015-01-16 8.3761 9.1294 8.368 9.0079 6369366 0.70476 8.488 21823
2015-01-15 8.6272 8.7487 8.2546 8.3032 5357811 -0.056707 -0.678 20126
2015-01-14 7.9386 8.4571 7.9143 8.3599 6276055 0.259226 3.2 21563
2015-01-13 7.8981 8.1735 7.8981 8.1006 4478649 0.162013 2.041 18369
2015-01-12 8.3356 8.3437 7.9062 7.9386 4954893 -0.648056 -7.547 19580
2015-01-09 8.611 8.6272 8.3275 8.5867 3864978 -0.008103 -0.094 16407
2015-01-08 8.4409 8.7527 8.4085 8.5948 5100007 0.186314 2.216 18813
2015-01-07 8.6353 8.6677 8.3356 8.4085 3539802 0.040509 0.484 15354
2015-01-06 8.4004 8.53 8.1168 8.368 5112785 -0.162017 -1.899 18438
2015-01-05 9.1618 9.1942 8.4895 8.53 4559978 -0.931571 -9.846 19679
2015-01-02 9.1213 9.5102 9.1132 9.4615 1779673 0.194416 2.098 9949
2014-12-31 9.1537 9.3886 8.9593 9.2671 1535752 -0.048605 -0.522 7087
2014-12-30 9.3805 9.3967 9.1213 9.3157 2205965 -0.048607 -0.519 9487
2014-12-29 9.6236 9.7208 9.3076 9.3643 1984443 -0.103283 -1.091 9357
2014-12-24 9.5724 9.5724 9.3065 9.4676 1601536 -0.177263 -1.838 7437
2014-12-23 9.4193 9.7819 9.4032 9.6449 2876014 0.273955 2.923 12397
2014-12-22 9.9108 9.9108 9.2742 9.3709 4160856 -0.346476 -3.566 18572
2014-12-19 9.5079 9.9108 9.4354 9.7174 7205160 0.33842 3.608 21710
2014-12-18 10.3298 10.4748 9.242 9.379 9990801 -0.33036 -3.402 30921
2014-12-17 9.0164 9.8866 8.8633 9.7094 13963358 0.8541 9.645 40133
2014-12-16 8.3396 9.2984 8.3073 8.8552 7697663 0.451222 5.369 25255
2014-12-15 8.5168 8.7424 8.3154 8.404 3961692 0.024172 0.288 18266
2014-12-12 8.0737 8.541 8.0495 8.3799 4122082 0.064462 0.775 17080
2014-12-11 8.2912 8.8472 8.2429 8.3154 4773793 -0.024172 -0.29 20488
2014-12-10 8.5813 8.5813 8.0817 8.3396 6983618 -0.467339 -5.307 27430
2014-12-09 8.5974 8.9036 8.4201 8.8069 7622339 0.104748 1.204 23428
2014-12-08 9.3709 9.379 8.5974 8.7022 6965395 -0.999134 -10.299 26630
2014-12-05 9.3387 9.7577 9.1856 9.7013 4749463 0.346471 3.704 17775
2014-12-04 9.5321 9.5482 9.1776 9.3548 3694706 -0.225607 -2.355 13289
2014-12-03 9.4676 9.8302 9.387 9.5804 6498652 0.282009 3.033 20650
2014-12-02 9.1453 9.5724 9.0809 9.2984 9974615 0.128919 1.406 28851
2014-12-01 9.3065 9.3709 8.9036 9.1695 10030622 -0.47539 -4.929 29222
2014-11-28 9.5965 9.8222 9.3951 9.6449 3397473 -0.096695 -0.993 12577
2014-11-27 10.1606 10.2331 9.4918 9.7416 4571770 -0.749347 -7.143 13569
2014-11-26 10.8696 10.8858 10.3701 10.4909 3806654 -0.400871 -3.68 15359
2014-11-25 11.2287 11.3008 10.7073 10.8918 3569743 -0.240615 -2.161 12788
2014-11-24 11.5896 11.5896 11.1003 11.1324 2696377 -0.481226 -4.144 11601
2014-11-21 11.6618 11.9986 11.5334 11.6136 4123560 0.184468 1.614 12244
2014-11-20 11.0683 11.4693 11.0683 11.4292 3183963 0.336864 3.037 13246
2014-11-19 11.349 11.357 11.0442 11.0923 2959371 -0.192492 -1.706 12402
2014-11-18 11.4292 11.4332 11.2527 11.2848 2567798 -0.208533 -1.814 10336
2014-11-17 11.5655 11.6618 11.4492 11.4933 2349548 -0.216554 -1.849 10338
2014-11-14 11.5896 11.7981 11.365 11.7099 3081846 0.176451 1.53 12857
2014-11-13 12.127 12.127 11.4372 11.5334 4061893 -0.68174 -5.581 14669
2014-11-12 12.0708 12.3194 11.9906 12.2152 3418008 0.048125 0.396 11994
2014-11-11 12.151 12.3676 11.9184 12.1671 2366955 0.040103 0.331 10410
2014-11-10 12.6162 12.7044 12.0307 12.127 2199285 -0.296757 -2.389 10915
2014-11-07 12.3355 12.52 12.3114 12.4237 3896633 0.280715 2.312 12614
2014-11-06 11.8623 12.143 11.5575 12.143 2297668 0.248632 2.09 11342
2014-11-05 11.3008 12.0909 11.2367 11.8944 5602220 0.810069 7.308 20395
2014-11-04 11.349 11.357 10.8918 11.0843 4296771 -0.481229 -4.161 15036
2014-11-03 11.7019 11.9144 11.5014 11.5655 3038919 -0.136345 -1.165 14541
2014-10-31 11.4452 11.7099 11.2688 11.7019 4146023 0.152386 1.319 13388
2014-10-30 11.6698 11.766 11.4252 11.5495 3287845 -0.232594 -1.974 12628
2014-10-29 12.0387 12.2633 11.5896 11.7821 3555981 -0.102264 -0.86 14782
2014-10-28 11.6607 11.9083 11.5409 11.8843 2641574 0.279533 2.409 9588
2014-10-27 11.9802 12.0521 11.5249 11.6048 2937603 -0.591018 -4.846 11646
2014-10-24 12.3076 12.3076 11.9482 12.1958 1623542 -0.111813 -0.908 7279
2014-10-23 12.3156 12.5313 12.2437 12.3076 3553043 0.503168 4.263 12413
2014-10-22 12.7549 12.7549 11.8045 11.8045 2761860 -0.846605 -6.692 10303
2014-10-21 12.4194 12.683 12.3955 12.6511 3171624 0.375386 3.058 12966
2014-10-20 12.1399 12.2917 11.8284 12.2757 3229836 0.359403 3.016 13144
2014-10-17 12.2118 12.3635 11.8364 11.9163 7548519 0.175708 1.497 23687
2014-10-16 11.0058 12.1439 10.9818 11.7406 6542551 0.527127 4.701 25353
2014-10-15 10.6624 11.2853 10.4707 11.2134 5622684 0.23162 2.109 23620
2014-10-14 11.2694 11.4131 10.7822 10.9818 4802184 -0.535119 -4.646 21275
2014-10-10 11.509 11.9163 11.1176 11.5169 4901089 -0.175706 -1.503 18245
2014-10-09 12.3396 12.3915 11.6767 11.6927 3418023 -0.64693 -5.243 15858
2014-10-08 12.1798 12.4194 11.8843 12.3396 2866073 0.087855 0.717 14091
2014-10-07 12.2198 12.699 12.092 12.2517 3494621 -0.031944 -0.26 12660
2014-10-06 12.4594 12.5872 12.2118 12.2837 2016361 -0.119806 -0.966 7994
2014-10-03 12.5393 12.7948 12.3476 12.4035 3346198 -0.007987 -0.064 11176
2014-10-02 12.4993 12.5552 12.0121 12.4115 4949559 -0.183697 -1.458 19391
2014-10-01 12.8507 13.1063 12.5233 12.5952 5355847 -0.207654 -1.622 16386
2014-09-30 12.9546 12.9865 12.6591 12.8028 3169787 -0.143763 -1.11 12741
2014-09-29 12.7789 13.0664 12.6591 12.9466 2586782 0.135774 1.06 10475
2014-09-26 12.7549 12.9506 12.5313 12.8108 3078909 0.13777 1.087 11138
2014-09-25 13.039 13.0549 12.6333 12.673 2103128 -0.365954 -2.807 10173
2014-09-24 12.8083 13.1424 12.51 13.039 2720059 0.318218 2.502 11552
2014-09-23 12.6293 12.9753 12.5378 12.7208 2785191 0.0716 0.566 11430
2014-09-22 13.214 13.214 12.6094 12.6492 3694901 -0.604614 -4.562 11932
2014-09-19 13.572 13.7709 13.1822 13.2538 2860925 -0.334128 -2.459 9222
2014-09-18 13.7629 13.8266 13.5243 13.5879 2259062 -0.095466 -0.698 8798
2014-09-17 14.0971 14.0971 13.6516 13.6834 2036766 -0.302308 -2.162 10335
2014-09-16 13.9857 14.2482 13.9777 13.9857 2554842 -0.023868 -0.17 9463
2014-09-15 14.0732 14.1528 13.8823 14.0096 2173056 -0.063642 -0.452 9371
2014-09-12 14.2005 14.3835 13.9141 14.0732 3889871 0 0 12357
2014-09-11 13.5243 14.105 13.3652 14.0732 4882752 0.413685 3.029 11900
2014-09-10 13.8425 13.8584 13.6436 13.6595 2733543 -0.214797 -1.548 9933
2014-09-09 13.8027 14.1289 13.7232 13.8743 3268041 0.087508 0.635 10961
2014-09-08 14.0811 14.0811 13.6038 13.7868 2679898 -0.381861 -2.695 12218
2014-09-05 14.0016 14.2562 13.8266 14.1687 4313564 0.151151 1.078 14683
2014-09-04 14.5585 14.5744 13.9777 14.0175 4119714 -0.548928 -3.768 12136
2014-09-03 14.5346 14.7017 14.5346 14.5664 3101986 0.039779 0.274 10908
2014-09-02 14.5585 14.6539 14.3516 14.5267 4751403 -0.119329 -0.815 13721
2014-08-29 14.4948 14.6778 14.4551 14.646 2474394 0.190931 1.321 8340
2014-08-28 14.5903 14.6619 14.4073 14.4551 1479500 -0.103421 -0.71 6889
2014-08-27 14.7255 14.8767 14.4948 14.5585 2195999 -0.09348 -0.638 11116
2014-08-26 14.5172 14.763 14.5172 14.652 2153280 0.206146 1.427 9018
2014-08-25 14.5092 14.6004 14.4141 14.4458 1819707 -0.047573 -0.328 7698
2014-08-22 14.6678 14.6995 14.3903 14.4934 2644843 -0.198213 -1.349 10924
2014-08-21 13.875 14.7709 13.875 14.6916 7127702 1.0466 7.67 22405
2014-08-20 13.4151 13.6847 13.32 13.645 4296654 0.277503 2.076 12995
2014-08-19 13.0821 13.5102 13.0187 13.3675 2565481 0.309209 2.368 8603
2014-08-18 13.1059 13.1376 12.876 13.0583 1515273 0.007932 0.061 6834
2014-08-15 12.8522 13.0742 12.646 13.0504 1820032 0.229929 1.793 7730
2014-08-14 12.9552 12.979 12.7491 12.8205 1423609 -0.103071 -0.798 7086
2014-08-13 12.8997 12.9315 12.761 12.9235 4227202 0.095141 0.742 12666
2014-08-12 12.979 13.0187 12.7332 12.8284 4006783 -0.150642 -1.161 13615
2014-08-11 13.2169 13.3992 12.9315 12.979 2990987 -0.23786 -1.8 11436
2014-08-08 12.7729 13.3041 12.7729 13.2169 2746303 0.420219 3.284 13177
2014-08-07 12.8363 13.1138 12.6619 12.7967 5330659 0.301284 2.411 14650
2014-08-06 12.2417 12.5311 12.2139 12.4954 1508005 0.166497 1.35 7166
2014-08-05 12.424 12.5271 12.1782 12.3289 2338253 -0.039641 -0.32 8957
2014-08-01 12.5192 12.6222 12.21 12.3685 2318576 -0.221997 -1.763 10198
2014-07-31 12.6698 12.7412 12.4399 12.5905 2302162 -0.190288 -1.489 9177
2014-07-30 12.9394 13.0821 12.7332 12.7808 2081215 -0.079284 -0.617 9424
2014-07-29 13.0266 13.0266 12.8443 12.8601 1894105 -0.085234 -0.658 8790
2014-07-28 13.2613 13.3087 12.8743 12.9453 2934276 -0.189563 -1.443 10792
2014-07-25 13.0164 13.2218 12.9374 13.1349 1410976 0.07898 0.605 6723
2014-07-24 13.3166 13.3245 13.0243 13.0559 1693281 -0.213249 -1.607 9012
2014-07-23 13.0717 13.3245 13.0717 13.2692 2605183 0.221151 1.695 8510
2014-07-22 12.7953 13.1981 12.7795 13.048 2488862 0.30804 2.418 9803
2014-07-21 12.6294 12.7716 12.6057 12.74 1399305 0.09478 0.75 7023

SEC Filings for Whitecap Resources Inc.

Form Type Form Description Pages Issue Date
D Official notice of an offering of securities that is made without registration under the Securities Act in reliance on an exemption provided by Regulation D and Section 4(6) under the Act 1 2009-09-24