Whitecap Resources Inc. (WCP:CC)

4.12

0.06 (1.478%)

As of Fri Nov 22 4:47:08 EST 2019

Open: 4.12 Prev. Close:: 4.06 Dividend: 0.342
Yield: 8.424 High: 4.15 Low: 4.03
Ex-Div Date: 2019-12-16 Share Vol.: 3,846,643 Shares Out.: 409,538,431
Market Cap: 1,691,515,440
Open: 4.12
Prev. Close:: 4.06
Dividend: 0.342
Yield: 8.424
High: 4.15
Low: 4.03
Ex-Div Date: 2019-12-16
Share Vol.: 3,846,643
Shares Out.: 409,538,431
Market Cap: 1,691,515,440

News About WCP:CC

Whitecap Resources Inc. Announces Third Quarter 2019 Results and 2020 Budget

Whitecap Resources Inc. Announces Third Quarter 2019 Results and 2020 Budget Canada NewsWire CALGARY, Oct. 31, 2019 CALGARY , Oct. 31, 2019 /CNW/ - Whitecap Resources Inc. ("Whitecap" or the "Company") (TSX: WCP) is pleased to report its operating and unaudited finan...

Canada Newswire via QuoteMedia - 3 weeks ago

Whitecap Resources Inc. Announces Third Quarter 2019 Results Conference Call/Webcast and Confirms Monthly Dividend for October of $0.0285 Per Share

Whitecap Resources Inc. Announces Third Quarter 2019 Results Conference Call/Webcast and Confirms Monthly Dividend for October of $0.0285 Per Share Canada NewsWire CALGARY, Oct. 15, 2019 CALGARY , Oct. 15, 2019 /CNW/ - Whitecap Resources Inc. ("Whitecap") (TSX: WCP) annou...

Canada Newswire via QuoteMedia - 1 month ago

Whitecap Expands Use of Watchdog for Wellsite Monitoring

Whitecap Expands Use of Watchdog for Wellsite Monitoring Canada NewsWire CALGARY, Sept. 24, 2019 CALGARY , Sept. 24, 2019 /CNW/ - AFTI is pleased to announce that Whitecap Resources Inc. ("Whitecap") (TSX: WCP) will expand their use of WatchDog across their production por...

PR Newswire via QuoteMedia - 2 months ago

Whitecap Resources Inc. confirms monthly dividend for September of $0.0285 per share

Whitecap Resources Inc. confirms monthly dividend for September of $0.0285 per share Canada NewsWire CALGARY, Sept. 16, 2019 CALGARY , Sept. 16, 2019 /CNW/ - Whitecap Resources Inc. (TSX: WCP) is pleased to announce that a cash dividend of Cdn. $0.0285 per common share ...

Canada Newswire via QuoteMedia - 2 months ago

Whitecap Resources Inc. Strengthens Balance Sheet – Adjusts 2019 Capital Expenditures

Whitecap Resources Inc. Strengthens Balance Sheet - Adjusts 2019 Capital Expenditures Canada NewsWire CALGARY, Aug. 26, 2019 CALGARY , Aug. 26, 2019 /CNW/ - Whitecap Resources Inc. ("Whitecap" or the "Company") (TSX: WCP) announces that it has elected to exercise a more c...

Canada Newswire via QuoteMedia - 3 months ago

Similar companies

Symbol Last price Change % change
TNP:CC TransAtlantic Petroleum Ltd. 0.52 0%
CDH:CC Corridor Resources Inc. 0.77 0%
OBE:CC Obsidian Energy Ltd. 0.69 -0.02 -2.817%
IPO:CC InPlay Oil Corp. 0.56 0.01 1.818%
CNE:CC Canacol Energy Ltd. 4.58 0%

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 4.03

Day high 4.15

52 week low 3.41

52 week low high 5.98

Charting for Whitecap Resources Inc.

News Articles for Whitecap Resources Inc.

Whitecap Resources Inc. Announces Third Quarter 2019 Results and 2020 Budget

Whitecap Resources Inc. Announces Third Quarter 2019 Results and 2020 Budget Canada NewsWire CALGARY, Oct. 31, 2019 CALGARY , Oct. 31, 2019 /CNW/ - Whitecap Resources Inc. ("Whitecap" or the "Company") (TSX: WCP) is pleased to report its operating and unaudited finan...

Canada Newswire via QuoteMedia - 3 weeks ago

Whitecap Resources Inc. Announces Third Quarter 2019 Results Conference Call/Webcast and Confirms Monthly Dividend for October of $0.0285 Per Share

Whitecap Resources Inc. Announces Third Quarter 2019 Results Conference Call/Webcast and Confirms Monthly Dividend for October of $0.0285 Per Share Canada NewsWire CALGARY, Oct. 15, 2019 CALGARY , Oct. 15, 2019 /CNW/ - Whitecap Resources Inc. ("Whitecap") (TSX: WCP) annou...

Canada Newswire via QuoteMedia - 1 month ago

Whitecap Expands Use of Watchdog for Wellsite Monitoring

Whitecap Expands Use of Watchdog for Wellsite Monitoring Canada NewsWire CALGARY, Sept. 24, 2019 CALGARY , Sept. 24, 2019 /CNW/ - AFTI is pleased to announce that Whitecap Resources Inc. ("Whitecap") (TSX: WCP) will expand their use of WatchDog across their production por...

PR Newswire via QuoteMedia - 2 months ago

Whitecap Resources Inc. confirms monthly dividend for September of $0.0285 per share

Whitecap Resources Inc. confirms monthly dividend for September of $0.0285 per share Canada NewsWire CALGARY, Sept. 16, 2019 CALGARY , Sept. 16, 2019 /CNW/ - Whitecap Resources Inc. (TSX: WCP) is pleased to announce that a cash dividend of Cdn. $0.0285 per common share ...

Canada Newswire via QuoteMedia - 2 months ago

Whitecap Resources Inc. Strengthens Balance Sheet – Adjusts 2019 Capital Expenditures

Whitecap Resources Inc. Strengthens Balance Sheet - Adjusts 2019 Capital Expenditures Canada NewsWire CALGARY, Aug. 26, 2019 CALGARY , Aug. 26, 2019 /CNW/ - Whitecap Resources Inc. ("Whitecap" or the "Company") (TSX: WCP) announces that it has elected to exercise a more c...

Canada Newswire via QuoteMedia - 3 months ago

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

Whitecap Resources Inc. Confirms Monthly Dividend for August of $0.0285 Per Share Canada NewsWire CALGARY, Aug. 15, 2019 CALGARY , Aug. 15, 2019 /CNW/ - Whitecap Resources Inc. (TSX: WCP) is pleased to announce that a cash dividend of Cdn. $0.0285 per common share in re...

Canada Newswire via QuoteMedia - 3 months ago

Whitecap Resources Inc. Announces Second Quarter 2019 Results and Appointment of Director

Whitecap Resources Inc. Announces Second Quarter 2019 Results and Appointment of Director Canada NewsWire CALGARY, Aug. 1, 2019 CALGARY , Aug. 1, 2019 /CNW/ - Whitecap Resources Inc. ("Whitecap" or the "Company") (TSX: WCP) is pleased to report its operating and unaudited...

Canada Newswire via QuoteMedia - 4 months ago

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 - 4 months 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 - 5 months 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 - 6 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
Rent Expense Supplemental
5,577,000.00 7,006,000.00 7,300,000.00 6,391,000.00 2,459,000.00
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
1,200,533,000.00 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
42,672,000.00 44,790,000.00 38,859,000.00 44,773,000.00 26,898,000.00
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
383,247,000.00 -194,510,000.00 290,697,000.00 -572,297,000.00 429,253,000.00
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
Selling And Marketing Expense
58,952,000.00 34,257,000.00 14,903,000.00 23,503,000.00 17,378,000.00
Normalized Income
231,766,465.00 -170,656,670.00 186,771,735.00 -505,562,530.00 336,515,250.00
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
501,517,000.00 -99,004,000.00 363,651,000.00 -490,339,000.00 489,791,000.00
EBIT
146,255,000.00 -130,988,000.00 268,896,000.00 -565,699,000.00 584,754,000.00
Cost Of Revenue
1,082,263,000.00 1,100,347,000.00 271,655,000.00 1,054,634,000.00 496,732,000.00
Other Income Expense
-236,992,000.00 63,522,000.00 -21,801,000.00 6,598,000.00 155,501,000.00
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
118,270,000.00 95,506,000.00 72,954,000.00 81,958,000.00 60,538,000.00
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
Basic Continuous Operations
0.16 -0.33 0.50 -1.76 1.95
Total Revenue
1,583,780,000.00 1,001,343,000.00 635,306,000.00 564,295,000.00 986,523,000.00
Selling General And Administration
101,624,000.00 79,047,000.00 53,762,000.00 68,276,000.00 44,276,000.00
Other Operating Expenses
16,646,000.00 16,459,000.00 19,192,000.00 13,682,000.00 16,262,000.00
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
-6,221,000.00 47,842,000.00 -18,261,000.00 -7,109,000.00 -10,020,000.00
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
Other Gand A
2,117,000.00 1,218,000.00 2,908,000.00 4,024,000.00 2,672,000.00
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 Equity Gross Minority
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
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
-122,695,000.00 -100,816,000.00 79,827,000.00 221,429,000.00 -358,141,000.00
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
8,459,000.00 13,821,000.00 17,956,000.00 12,538,000.00 13,153,000.00
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
Unrealized Gain Loss On Investment Securities
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 1254 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-11-21 4.07 4.15 4.03 4.12 3846643 0.06 1.478 15756731 8502
2019-11-20 3.95 4.15 3.94 4.06 2759858 0.11 2.785 11197825.1 7809
2019-11-19 4.04 4.04 3.9 3.95 3201823 -0.1 -2.469 12669607.2 7518
2019-11-18 4.17 4.18 4.05 4.05 4879062 -0.11 -2.644 19951707.9 8646
2019-11-15 4.12 4.19 4.11 4.16 2980801 0.05 1.217 12413903.8 6987
2019-11-14 4.13 4.19 4.09 4.11 2295716 -0.05 -1.202 9477875.49 5526
2019-11-13 4.11 4.17 4.06 4.16 2237982 -0.01 -0.24 9244196.02 5772
2019-11-12 4.21 4.31 4.15 4.17 2374158 -0.05 -1.185 10018311.1 6519
2019-11-11 4.13 4.23 4.08 4.22 2936070 0.02 0.476 12275613.8 8178
2019-11-08 4.12 4.23 4.06 4.2 2319721 0 0 9633303.76 6447
2019-11-07 4.12 4.27 4.11 4.2 4823742 0.15 3.704 20276158 9537
2019-11-06 4.16 4.24 4.01 4.05 5897356 -0.08 -1.937 24285498.6 8691
2019-11-05 4.14 4.17 4.07 4.13 4529555 0.08 1.975 18673723.9 10507
2019-11-04 3.91 4.1 3.91 4.05 5285741 0.19 4.922 21252578.4 10355
2019-11-01 3.69 3.86 3.69 3.86 5218849 0.19 5.177 19800872.4 8555
2019-10-31 3.74 3.77 3.61 3.67 3898396 -0.05 -1.344 14320347.4 8075
2019-10-30 3.82 3.83 3.69 3.72 4965624 -0.071499 -1.886 18614418 11351
2019-10-29 3.7518 3.8114 3.6724 3.7915 2605247 0.029776 0.792 9908563.58 6238
2019-10-28 3.8808 3.9205 3.7617 3.7617 2855411 -0.069478 -1.813 11014929 7282
2019-10-25 3.7419 3.8411 3.7022 3.8312 3354674 0.089329 2.387 12830085.5 5128
2019-10-24 3.8511 3.8957 3.6922 3.7419 4750004 -0.079403 -2.078 18074941.3 8393
2019-10-23 3.6922 3.8312 3.6426 3.8213 5347329 0.109179 2.941 20306135.4 10337
2019-10-22 3.7121 3.8014 3.6327 3.7121 4396021 0.009926 0.268 16527210.9 10419
2019-10-21 3.6327 3.7518 3.6327 3.7022 3144853 0.049626 1.359 11696215.8 6366
2019-10-18 3.7419 3.7816 3.6228 3.6525 4372137 -0.069477 -1.867 16187490.3 9200
2019-10-17 3.7022 3.7915 3.6525 3.722 3873930 0.019851 0.536 14557287.7 8230
2019-10-16 3.7518 3.7816 3.6525 3.7022 5792663 -0.059553 -1.583 21639861 9304
2019-10-15 3.8511 3.8511 3.7319 3.7617 4182353 -0.009925 -0.263 15960381.7 10063
2019-10-11 3.7915 3.8312 3.7518 3.7716 4380195 0.049627 1.333 16703876.8 7081
2019-10-10 3.7319 3.7419 3.6327 3.722 4120228 0.019851 0.536 15363017.1 8447
2019-10-09 3.8511 3.8511 3.6823 3.7022 4098065 -0.099254 -2.611 15447699.4 8591
2019-10-08 3.9205 3.9205 3.7915 3.8014 4324056 -0.23821 -5.897 16761321.4 9195
2019-10-07 4.0297 4.0396 3.9503 4.0396 4158144 0.029776 0.743 16737969.7 6225
2019-10-04 4.129 4.1687 3.9602 4.0099 6586474 -0.079403 -1.942 26528891.6 9157
2019-10-03 4.0694 4.119 3.9602 4.0893 7377476 0 0 30055377.2 12266
2019-10-02 4.1885 4.2381 4.0644 4.0893 4251332 -0.148881 -3.513 17694081 12259
2019-10-01 4.5657 4.6252 4.2183 4.2381 10344359 -0.327537 -7.174 45064190.5 13298
2019-09-30 4.5657 4.6252 4.5161 4.5657 2999440 -0.079404 -1.709 13798098.3 6534
2019-09-27 4.6153 4.7195 4.5756 4.6451 4557675 -0.011415 -0.245 21393945.5 9110
2019-09-26 4.6565 4.7058 4.5677 4.6565 3969346 -0.009865 -0.211 18642698.7 6748
2019-09-25 4.5085 4.7058 4.4691 4.6664 3830994 0.059192 1.285 17964444.4 9847
2019-09-24 4.7354 4.7552 4.5578 4.6072 4827083 -0.157846 -3.313 22616216.2 10273
2019-09-23 4.7749 4.8735 4.7453 4.765 3317669 -0.009866 -0.207 16203047.1 7096
2019-09-20 4.7354 4.8045 4.6861 4.7749 4662797 0.098655 2.11 22505743.3 9317
2019-09-19 4.6861 4.7552 4.6762 4.6762 5380324 0.029596 0.637 25675060.3 9595
2019-09-18 4.6565 4.7157 4.5578 4.6466 5393679 -0.088789 -1.875 25340990.2 13827
2019-09-17 4.913 4.9229 4.5776 4.7354 8985900 -0.147982 -3.03 43247061.4 20518
2019-09-16 4.9821 5.0314 4.5874 4.8834 13689086 0.493273 11.236 67604466.2 24611
2019-09-13 4.3211 4.4 4.2421 4.3901 3458853 0.10852 2.535 15222151.4 8664
2019-09-12 4.1238 4.3408 4.0843 4.2816 6515637 0.039462 0.93 28047583.8 11419
2019-09-11 4.3704 4.3803 4.1632 4.2421 7973486 -0.059192 -1.376 34258125.6 13205
2019-09-10 4.2717 4.4493 4.2421 4.3013 9929774 0.118385 2.83 43667661.6 14078
2019-09-09 4.1435 4.2421 4.1238 4.183 5888293 0.098654 2.415 25043024.1 10271
2019-09-06 3.9363 4.1139 3.8673 4.0843 5642609 0.128251 3.242 22973866.2 10121
2019-09-05 3.8574 3.9758 3.8278 3.956 4403200 0.157847 4.156 17505243.4 9505
2019-09-04 3.7587 3.8377 3.7587 3.7982 2803092 0.118386 3.217 10809413.2 6229
2019-09-03 3.5516 3.7094 3.4726 3.6798 5800920 0.059193 1.635 21421272.9 6503
2019-08-30 3.6995 3.6995 3.5516 3.6206 2849033 -0.088789 -2.394 10454885 5666
2019-08-29 3.6601 3.7291 3.6206 3.7094 3282643 0.087311 2.411 12278923.3 6713
2019-08-28 3.4655 3.6417 3.4459 3.6221 6189306 0.244736 7.246 22574805.5 10673
2019-08-27 3.5242 3.534 3.3382 3.3774 6015998 -0.107684 -3.09 20871256.2 10319
2019-08-26 3.6319 3.6906 3.4655 3.4851 2622789 -0.078316 -2.198 9506030.93 5458
2019-08-23 3.7494 3.7494 3.5438 3.5634 4114723 -0.225157 -5.943 15188538.8 8971
2019-08-22 3.7983 3.8277 3.7592 3.7885 3997316 0.019578 0.519 15467108.7 6725
2019-08-21 3.7592 3.8375 3.72 3.7689 3635879 0.039158 1.05 14033455.7 6828
2019-08-20 3.72 3.7592 3.6808 3.7298 2293275 0 0 8724619.22 4562
2019-08-19 3.6711 3.7396 3.6417 3.7298 3300514 0.127263 3.533 12404809.3 7391
2019-08-16 3.5927 3.6613 3.5829 3.6025 4990258 0.019579 0.546 18429435.5 9355
2019-08-15 3.6515 3.6711 3.5144 3.5829 6626679 -0.078316 -2.139 24113932.7 9806
2019-08-14 3.8179 3.8179 3.6515 3.6613 6626015 -0.225157 -5.793 25042420.5 11825
2019-08-13 3.8081 3.9647 3.7885 3.8864 7185410 0.097895 2.584 28687428.9 9153
2019-08-12 3.8571 3.8571 3.7885 3.7885 2913286 -0.039158 -1.023 11349481.4 5314
2019-08-09 3.8668 3.8864 3.7885 3.8277 4390880 0.009789 0.256 17166276.7 6854
2019-08-08 3.7885 3.8277 3.7396 3.8179 5086706 0.078315 2.094 19693445.2 7261
2019-08-07 3.7983 3.8228 3.6906 3.7396 6278377 -0.117473 -3.046 24041917.9 10083
2019-08-06 3.9158 3.9256 3.7787 3.8571 4650110 -0.107684 -2.716 18238683.7 10713
2019-08-02 4.0626 4.092 3.9452 3.9647 3226868 -0.068527 -1.699 13147829 7602
2019-08-01 4.1018 4.1214 3.906 4.0333 5613326 -0.117473 -2.83 23079842.1 12824
2019-07-31 4.1018 4.1703 4.0528 4.1507 6201135 0.127263 3.163 26084930.3 11169
2019-07-30 3.8962 4.1018 3.7689 4.0235 8582749 0.135584 3.487 34417411.4 12929
2019-07-29 3.9754 3.9948 3.8684 3.8879 5224727 -0.077758 -1.961 20950959.5 8492
2019-07-26 4.0142 4.0726 3.9559 3.9656 2728586 -0.058319 -1.449 11218395.3 6346
2019-07-25 4.092 4.1114 3.9559 4.024 3680183 -0.048597 -1.193 15170936.1 7260
2019-07-24 4.1309 4.1892 4.0288 4.0726 3145012 -0.038879 -0.946 13270966.2 6115
2019-07-23 4.1212 4.1406 4.0677 4.1114 2723606 0.009719 0.237 11498208.1 5093
2019-07-22 4.1212 4.1698 4.0774 4.1017 3235893 0.01944 0.476 13670390.4 5911
2019-07-19 3.9948 4.1017 3.9948 4.0823 4969926 0.087478 2.19 20773906.7 6770
2019-07-18 4.0434 4.058 3.9656 3.9948 4097031 -0.058319 -1.439 16824343.8 6196
2019-07-17 4.1406 4.1503 4.0337 4.0531 3531652 -0.068038 -1.651 14800734.2 8260
2019-07-16 4.2378 4.2378 4.0628 4.1212 4166068 -0.097197 -2.304 17726645.1 9016
2019-07-15 4.3447 4.3544 4.2086 4.2184 3988375 -0.097197 -2.252 17554284.3 8901
2019-07-12 4.335 4.3739 4.2961 4.3156 2538731 0 0 11322202.4 6233
2019-07-11 4.3253 4.3933 4.2475 4.3156 6322107 0.048598 1.139 28027929.9 9483
2019-07-10 4.0434 4.2864 4.0434 4.267 5349282 0.291592 7.335 23074440.5 12989
2019-07-09 4.1406 4.1406 3.9754 3.9754 4364673 -0.165236 -3.991 18106051.1 9216
2019-07-08 4.1406 4.1892 4.1212 4.1406 1279642 0 0 5470844.8 4118
2019-07-05 4.0531 4.16 4.0531 4.1406 2018053 0.048599 1.188 8547621.86 3840
2019-07-04 4.0823 4.092 4.0337 4.092 774099 0.00972 0.238 3242215.13 1924
2019-07-03 4.1309 4.1503 4.0385 4.0823 2276546 -0.00972 -0.238 9544543.59 6615
2019-07-02 4.1503 4.16 4.0434 4.092 3976242 -0.03888 -0.941 16846217.3 9890
2019-06-28 4.1698 4.1746 4.0823 4.1309 2536461 -0.029158 -0.701 10729866.4 5337
2019-06-27 4.3253 4.335 4.1406 4.16 3845959 -0.166691 -3.853 16667047.6 6975
2019-06-26 4.2591 4.3847 4.2205 4.3267 5884492 0.135211 3.226 26363356.2 10501
2019-06-25 4.1915 4.2688 4.1432 4.1915 4299521 -0.009657 -0.23 18747609.4 9177
2019-06-24 4.2012 4.2108 4.1046 4.2012 2975130 0.048289 1.163 12850002.1 7233
2019-06-21 4.1046 4.1529 4.0467 4.1529 4524111 0.048289 1.176 19262400.3 9601
2019-06-20 4.1046 4.1963 4.0853 4.1046 8797875 0.135209 3.406 37637455 16585
2019-06-19 3.9984 4.0563 3.9211 3.9694 5838223 -0.019316 -0.484 24097946.4 12904
2019-06-18 3.9404 4.066 3.9114 3.9887 13210373 0.106237 2.736 54467571.3 21104
2019-06-17 4.008 4.0177 3.8438 3.8825 21156105 -0.115894 -2.899 85147142.8 19634
2019-06-14 4.0949 4.1239 3.9984 3.9984 3629154 -0.077263 -1.896 15263147.6 7210
2019-06-13 4.037 4.1046 3.9597 4.0756 4671627 0.13521 3.431 19637340.1 10414
2019-06-12 3.9887 4.0177 3.9308 3.9404 4630969 -0.106236 -2.625 19026363.6 10352
2019-06-11 4.1336 4.1625 4.037 4.0467 3610507 -0.038633 -0.946 15310759.9 7977
2019-06-10 4.2012 4.2108 4.066 4.0853 3827319 -0.08692 -2.083 16318894.6 9337
2019-06-07 4.1625 4.2108 4.1336 4.1722 5706675 0.019317 0.465 24668873.5 9117
2019-06-06 4.1432 4.2108 4.0853 4.1529 6951244 0.028973 0.703 29814775.3 10977
2019-06-05 4.3267 4.346 4.1046 4.1239 5819225 -0.23179 -5.322 25137001.4 11741
2019-06-04 4.2978 4.4185 4.2784 4.3557 3114985 0.067606 1.577 14020518.3 9850
2019-06-03 4.4233 4.433 4.235 4.2881 4466530 -0.077263 -1.77 19925509.7 9689
2019-05-31 4.375 4.4137 4.3171 4.3654 5487100 -0.096579 -2.165 24806282.3 9157
2019-05-30 4.6068 4.6068 4.4523 4.4619 4991349 -0.117343 -2.562 23309268.4 9534
2019-05-29 4.4737 4.6177 4.4257 4.5793 4835769 0.0096 0.21 22856001.4 10710
2019-05-28 4.6561 4.6753 4.5505 4.5697 1855104 -0.048 -1.039 8888385.33 6415
2019-05-27 4.5697 4.6753 4.5217 4.6177 1195398 0.0384 0.839 5748575.6 3211
2019-05-24 4.5985 4.6081 4.4353 4.5793 3213053 0.048 1.059 15187850.1 11455
2019-05-23 4.5793 4.6081 4.3969 4.5313 5715311 -0.192003 -4.065 26757311.3 14589
2019-05-22 4.8673 4.8673 4.6657 4.7233 3631472 -0.192003 -3.906 17932207.8 9538
2019-05-21 4.8961 4.9441 4.8097 4.9153 3055131 0.038401 0.787 15608240.1 9556
2019-05-17 5.0017 5.0593 4.8577 4.8769 5001463 -0.153603 -3.053 25708597.8 9223
2019-05-16 5.0113 5.1073 4.9729 5.0305 4914345 0.076801 1.55 25871436 9481
2019-05-15 4.9441 5.0305 4.8865 4.9537 2708173 -0.009601 -0.193 14010187.8 7703
2019-05-14 4.9633 5.1025 4.9249 4.9633 4607480 0.057601 1.174 24097791.8 12484
2019-05-13 5.0593 5.0785 4.8097 4.9057 4089975 -0.086401 -1.731 20853842.7 10794
2019-05-10 5.0497 5.0593 4.9345 4.9921 3099211 -0.067201 -1.328 16153500 10535
2019-05-09 4.9249 5.0689 4.8289 5.0593 8037089 0.096001 1.934 41445665.8 17621
2019-05-08 4.7713 5.0017 4.7713 4.9633 6003963 0.192005 4.024 30979363.6 14170
2019-05-07 4.8481 4.8481 4.7233 4.7713 4583335 -0.134404 -2.74 22763204.3 11049
2019-05-06 4.8097 4.9153 4.7425 4.9057 4066090 -0.009599 -0.195 20553044 13100
2019-05-03 4.8097 4.9633 4.7905 4.9153 8164325 0.364806 8.017 41384042.8 17111
2019-05-02 4.8577 5.0401 4.5505 4.5505 6775841 -0.441608 -8.846 34437496.3 14371
2019-05-01 5.1841 5.1841 4.9729 4.9921 7704712 -0.182404 -3.525 40561210 18520
2019-04-30 5.3953 5.3953 5.1649 5.1745 3704121 -0.134401 -2.532 20232448.6 9822
2019-04-29 5.2321 5.4049 5.2033 5.3089 3154534 0.09312 1.785 17477618.7 8758
2019-04-26 5.3017 5.3113 5.1202 5.2158 4728392 -0.171948 -3.191 25840050.2 10714
2019-04-25 5.5215 5.531 5.3495 5.3877 2507808 -0.133737 -2.422 14260965.3 6537
2019-04-24 5.6839 5.7125 5.4737 5.5215 8987077 -0.133738 -2.365 52733928.7 10988
2019-04-23 5.5597 5.6648 5.5215 5.6552 6706180 0.114633 2.069 39334113.1 11229
2019-04-22 5.4164 5.6074 5.3973 5.5406 6058117 0.24837 4.693 34951781.4 11675
2019-04-18 5.3495 5.3686 5.2349 5.2922 3258817 -0.047765 -0.894 18010689.8 8196
2019-04-17 5.3782 5.4164 5.2349 5.34 4794435 0.038213 0.721 26713873.9 10186
2019-04-16 5.445 5.445 5.2349 5.3017 3948903 -0.114633 -2.116 21934246.5 9938
2019-04-15 5.5024 5.5501 5.3782 5.4164 4720030 -0.085975 -1.563 26972941 11303
2019-04-12 5.3973 5.6743 5.3973 5.5024 6418980 0.124184 2.309 37298723 13996
2019-04-11 5.4164 5.6074 5.2635 5.3782 8991572 -0.114631 -2.087 51039288.1 20437
2019-04-10 5.1202 5.5119 5.1107 5.4928 11196093 0.391661 7.678 62356191.6 21705
2019-04-09 5.0534 5.168 4.9292 5.1011 12205944 0.057317 1.136 64283056.6 21566
2019-04-08 4.8719 5.1107 4.8528 5.0438 15040040 0.21971 4.554 78995998.8 17577
2019-04-05 4.5853 4.8719 4.5757 4.8241 9038425 0.238818 5.208 45058393.4 15158
2019-04-04 4.4898 4.6426 4.4516 4.5853 7044941 0.152843 3.448 33623937.5 14643
2019-04-03 4.4898 4.5375 4.3847 4.4325 5583605 -0.057316 -1.277 26044333 10060
2019-04-02 4.5089 4.5375 4.4038 4.4898 3717384 -0.009552 -0.212 17425948.7 8682
2019-04-01 4.4611 4.5566 4.442 4.4993 6859103 0.095527 2.169 32235776.4 11627
2019-03-29 4.4898 4.5089 4.3847 4.4038 3888563 -0.019107 -0.432 18085678 8143
2019-03-28 4.442 4.4993 4.4133 4.4229 2778719 -0.041074 -0.92 12932578.6 6413
2019-03-27 4.5495 4.578 4.4355 4.464 6335560 -0.066484 -1.467 30086028.4 10626
2019-03-26 4.445 4.5874 4.4355 4.5305 7609881 0.142467 3.247 36256133.1 10298
2019-03-25 4.4735 4.4735 4.331 4.388 3774794 -0.104477 -2.326 17571147.7 7810
2019-03-22 4.5495 4.5542 4.445 4.4925 5976189 -0.094978 -2.07 28316496.7 11506
2019-03-21 4.4735 4.6349 4.4735 4.5874 8212730 0.104475 2.33 39578625.9 9624
2019-03-20 4.3975 4.502 4.3405 4.483 6383838 0.085481 1.944 29898857.6 9291
2019-03-19 4.4735 4.54 4.369 4.3975 3021851 -0.009498 -0.216 14126817.5 6797
2019-03-18 4.293 4.4355 4.274 4.407 2339207 0.104476 2.428 10792687.6 6636
2019-03-15 4.3025 4.3168 4.236 4.3025 3463519 -0.009497 -0.22 15618439.3 5744
2019-03-14 4.2265 4.3215 4.1885 4.312 2593954 0.104476 2.483 11702512.3 6328
2019-03-13 4.198 4.255 4.16 4.2075 4338327 0.066486 1.606 19204091.3 10381
2019-03-12 4.1316 4.198 4.1031 4.141 2492584 0.028492 0.693 10906657 7374
2019-03-11 4.0841 4.2075 4.0746 4.1126 2699721 0.037991 0.932 11769146.4 7435
2019-03-08 4.0461 4.1031 3.9416 4.0746 6181692 -0.094976 -2.278 26296976.5 14312
2019-03-07 4.3215 4.35 4.0936 4.1695 7182257 -0.113974 -2.661 31769137.9 15804
2019-03-06 4.293 4.3975 4.255 4.2835 3546587 -0.018998 -0.442 16129213.1 7935
2019-03-05 4.331 4.3405 4.236 4.3025 3937019 0.028495 0.667 17793773.5 8881
2019-03-04 4.426 4.445 4.16 4.274 5835180 -0.104477 -2.386 26293220.4 13140
2019-03-01 4.5874 4.7014 4.2265 4.3785 19115835 -0.199454 -4.357 87267794.5 19839
2019-02-28 4.7489 4.7584 4.5685 4.578 7350160 -0.142467 -3.018 35565404.7 9531
2019-02-27 4.7394 4.8914 4.7109 4.7204 6786169 0.063637 1.367 34328525.1 10831
2019-02-26 4.5907 4.6757 4.5718 4.6568 3362542 0.094457 2.07 16484123 9028
2019-02-25 4.449 4.5907 4.4017 4.5623 2987254 0.094458 2.114 14289815 8747
2019-02-22 4.6662 4.7796 4.4395 4.4679 5592029 -0.151133 -3.272 27051836.9 10327
2019-02-21 4.6662 4.7418 4.5907 4.619 4455101 -0.037782 -0.811 22002802.6 7256
2019-02-20 4.6284 4.7796 4.5812 4.6568 4734423 0.028337 0.612 23534102.7 8889
2019-02-19 4.534 4.6473 4.4868 4.6284 2131327 0.141687 3.158 10342680.4 6677
2019-02-15 4.4868 4.5434 4.4301 4.4868 3300761 0.056676 1.279 15667264.9 9415
2019-02-14 4.2506 4.5245 4.2317 4.4301 5849163 0.170023 3.991 27208149.9 11936
2019-02-13 4.09 4.3073 4.0806 4.2601 3260090 0.188915 4.64 14505501.4 8798
2019-02-12 4.0806 4.1467 4.0428 4.0711 4316758 0.056676 1.412 18727199.3 7746
2019-02-11 4.0145 4.0806 3.9106 4.0145 2502620 -0.009445 -0.235 10630026.4 7018
2019-02-08 4.0522 4.0522 3.9578 4.0239 5333409 -0.009446 -0.234 22673615.7 5987
2019-02-07 4.3356 4.3451 4.005 4.0334 5916152 -0.311713 -7.174 25544508.8 10201
2019-02-06 4.3829 4.4773 4.3262 4.3451 4499460 -0.056673 -1.288 20911750.3 9646
2019-02-05 4.3167 4.4679 4.2789 4.4017 3386838 0.085013 1.969 15758333.7 9404
2019-02-04 4.2506 4.3262 4.175 4.3167 2912058 0.028335 0.661 13156545.9 6609
2019-02-01 4.2128 4.3167 4.1656 4.2884 3850866 0.103905 2.483 17353771.6 9257
2019-01-31 4.3073 4.3923 4.1467 4.1845 5085805 -0.056675 -1.336 22986424.8 10129
2019-01-30 4.1373 4.3262 4.0806 4.2412 4780973 0.176638 4.346 21358528.9 10461
2019-01-29 4.1021 4.2523 4.0458 4.0645 6258837 -0.037547 -0.915 27632595.2 12606
2019-01-28 4.0082 4.1396 3.9894 4.1021 3908429 0.018773 0.46 16963902.9 8665
2019-01-25 4.0645 4.1678 4.0458 4.0833 2429840 0 0 10580236.4 6999
2019-01-24 4.0364 4.1208 3.9613 4.0833 3353227 0.018774 0.462 14442719.4 10039
2019-01-23 4.0082 4.0927 3.9143 4.0645 6527146 -0.046933 -1.142 27898071.4 14787
2019-01-22 4.2335 4.2429 4.0739 4.1115 3526826 -0.168966 -3.947 15476256.7 8571
2019-01-21 4.3461 4.3555 4.2804 4.2804 1121746 -0.056322 -1.299 5164923.15 3130
2019-01-18 4.2804 4.3837 4.271 4.3367 7220604 0.09387 2.212 33291108.6 14670
2019-01-17 4.2804 4.318 4.1866 4.2429 5060662 -0.065707 -1.525 22893472.7 11871
2019-01-16 4.3555 4.3555 4.2241 4.3086 6092808 -0.046936 -1.078 27892025.7 12250
2019-01-15 4.44 4.4775 4.3274 4.3555 4473532 -0.02816 -0.642 20903997.8 10324
2019-01-14 4.4494 4.5245 4.3555 4.3837 3088155 -0.065709 -1.477 14553661.9 7802
2019-01-11 4.4588 4.5151 4.2992 4.4494 5233319 -0.037547 -0.837 24423891.9 10023
2019-01-10 4.4682 4.5526 4.3931 4.4869 6075180 0 0 29177080.4 10664
2019-01-09 4.4682 4.5057 4.2804 4.4869 3939392 0.112644 2.575 18572956.9 10079
2019-01-08 4.5151 4.5433 4.318 4.3743 9961760 -0.056324 -1.271 46870386.4 13577
2019-01-07 4.4682 4.4869 4.318 4.4306 5091654 0.046936 1.071 24001916.1 12631
2019-01-04 4.3649 4.4682 4.2804 4.3837 4014282 0.12203 2.863 18766423.4 10326
2019-01-03 4.3274 4.4306 4.1678 4.2617 4716919 -0.018775 -0.439 21549895.5 12190
2019-01-02 3.9519 4.4118 3.858 4.2804 4815006 0.197125 4.828 21757686 15898
2018-12-31 3.9894 4.1115 3.9049 4.0833 3156084 0.150192 3.819 13562293.7 7494
2018-12-28 3.8768 4.0551 3.8017 3.9331 4287084 0.07234 1.874 18071532.6 11198
2018-12-27 3.6929 3.8794 3.6929 3.8608 3495822 0.29842 8.377 14188146 8717
2018-12-24 3.6556 3.6836 3.5437 3.5623 2359141 -0.167862 -4.5 9131855 5681
2018-12-21 3.7022 3.8468 3.6929 3.7302 7187126 0.037304 1.01 28963852.7 12449
2018-12-20 3.7395 3.8701 3.6463 3.6929 7338725 -0.074605 -1.98 29297825.4 12699
2018-12-19 3.609 3.9074 3.5997 3.7675 9448623 0.167859 4.663 38402592.6 17735
2018-12-18 3.9074 3.9167 3.5344 3.5997 9897359 -0.261116 -6.763 38984388 19471
2018-12-17 3.9634 4.01 3.8421 3.8608 3680768 -0.121231 -3.044 15380615.8 10622
2018-12-14 4.1592 4.1592 3.9354 3.982 4064212 -0.242464 -5.74 17548187.4 12242
2018-12-13 4.0473 4.2524 3.954 4.2245 7196372 0.121232 2.955 31950029.9 11797
2018-12-12 4.2058 4.327 4.0753 4.1032 5616214 -0.018651 -0.452 25375056.3 9907
2018-12-11 4.0659 4.1685 3.8608 4.1219 5059502 0.117968 2.946 21799548.5 12569
2018-12-10 4.1405 4.1592 3.9354 4.0039 3291092 -0.164595 -3.949 14193720 10576
2018-12-07 4.2245 4.3084 4.0939 4.1685 7903865 0.102581 2.523 35729343.9 13924
2018-12-06 4.0566 4.1405 3.982 4.0659 6106333 -0.139884 -3.326 26621504 12673
2018-12-05 4.2338 4.2618 4.0473 4.2058 5300593 -0.027976 -0.661 23568881.2 11687
2018-12-04 4.6628 4.6628 4.1872 4.2338 6720627 -0.382347 -8.283 31162212.7 13726
2018-12-03 5.0171 5.1011 4.4949 4.6161 5829190 0.233138 5.319 29280390.4 15879
2018-11-30 4.3737 4.4016 4.1965 4.383 4596529 -0.027976 -0.634 21334133.5 8915
2018-11-29 4.355 4.4576 4.3084 4.411 3691050 0.071805 1.655 17349790.6 8514
2018-11-28 4.4041 4.4226 4.2094 4.3392 7737381 -0.129801 -2.904 35998700.4 14588
2018-11-27 4.6451 4.6822 4.4597 4.469 4875525 -0.20398 -4.365 23827183 10152
2018-11-26 4.7842 4.8584 4.6544 4.673 2547383 -0.092717 -1.946 12980553.6 8100
2018-11-23 4.8677 4.9233 4.673 4.7657 2722234 -0.315238 -6.204 14012591.4 7517
2018-11-22 4.914 5.0902 4.8677 5.0809 1238026 0.176161 3.592 6683660.06 3357
2018-11-21 4.7935 5.0253 4.7935 4.9047 5685121 0.185435 3.929 30232934.6 13314
2018-11-20 5.0531 5.0531 4.71 4.7193 5986257 -0.426499 -8.288 31325446.4 11479
2018-11-19 5.1922 5.2663 5.0809 5.1458 3023625 -0.027815 -0.538 16809850.3 8547
2018-11-16 5.22 5.2663 5.067 5.1736 4274248 -0.027815 -0.535 23841144.9 9335
2018-11-15 5.3127 5.3591 5.2014 5.2014 4210239 -0.120533 -2.265 23899218.2 9827
2018-11-14 5.3034 5.3961 5.1736 5.322 3694517 0.083446 1.593 21082075.8 8819
2018-11-13 5.4332 5.5074 5.1922 5.2385 4931709 -0.213251 -3.912 28434614.6 12701
2018-11-12 5.5538 5.6001 5.4332 5.4518 3309098 -0.037087 -0.676 19819172.8 5945
2018-11-09 5.5352 5.5538 5.322 5.4889 3595817 -0.129804 -2.31 20926362.9 11121
2018-11-08 5.7763 5.8041 5.5908 5.6187 2366026 -0.185433 -3.195 14531328.8 6870
2018-11-07 5.9988 6.0359 5.7856 5.8041 2755942 -0.148349 -2.492 17426198.8 8156
2018-11-06 5.8505 5.9524 5.767 5.9524 3365362 0.148349 2.556 21272334.4 7666
2018-11-05 5.8597 5.9617 5.7763 5.8041 3494466 0.009271 0.16 22042971.8 9668
2018-11-02 6.0266 6.073 5.7577 5.7948 3208315 -0.305968 -5.015 20225118.4 9418
2018-11-01 6.0081 6.1935 5.9756 6.1008 4122396 0.129805 2.174 27008368.6 11044
2018-10-31 5.8412 6.0174 5.8319 5.971 2388206 0.194708 3.371 15265508.2 7864
2018-10-30 5.6001 5.8319 5.5816 5.7763 2210035 0.080662 1.416 13674434.3 7984
2018-10-29 6.0002 6.0095 5.6218 5.6956 2377876 -0.286165 -4.784 14966306.9 7409
2018-10-26 5.8987 6.0833 5.8526 5.9818 2108527 0.036925 0.621 13629804.3 8279
2018-10-25 5.9079 6.0279 5.8341 5.9449 2856461 0.101542 1.738 18394874.5 9176
2018-10-24 6.2033 6.2956 5.8341 5.8433 3520556 -0.31386 -5.097 22955128.4 9595
2018-10-23 6.231 6.268 5.991 6.1572 3923030 -0.175392 -2.77 26115669.1 9315
2018-10-22 6.4157 6.4249 6.2864 6.3326 2287149 0.018463 0.292 15664499.4 5683
2018-10-19 6.3603 6.4341 6.3049 6.3141 4843373 0.009232 0.146 33411813.1 8291
2018-10-18 6.351 6.351 6.2587 6.3049 5006029 -0.110775 -1.727 34179112.2 9356
2018-10-17 6.5172 6.5357 6.3233 6.4157 3350613 -0.1477 -2.25 23208583.6 8720
2018-10-16 6.4803 6.591 6.4433 6.5634 3621830 0.092314 1.427 25607061.4 8879
2018-10-15 6.7387 6.7572 6.471 6.471 2941232 -0.212318 -3.177 20902807.3 8389
2018-10-12 6.8772 6.9141 6.6003 6.6834 2988338 -0.101542 -1.497 21798401.5 9527
2018-10-11 6.7295 6.9418 6.6741 6.7849 3757887 -0.036925 -0.541 27764311.5 11687
2018-10-10 7.1634 7.1634 6.7018 6.8218 7504945 -0.378476 -5.256 55478627.7 17824
2018-10-09 7.3295 7.3665 7.1818 7.2003 2500505 -0.1477 -2.01 19654838.8 7630
2018-10-05 7.3942 7.4034 7.2557 7.348 2766427 -0.055386 -0.748 21907724 6109
2018-10-04 7.5603 7.6249 7.3757 7.4034 2364178 -0.193856 -2.552 19142806.2 6835
2018-10-03 7.2834 7.6434 7.228 7.5972 4598044 0.332322 4.574 37148385.8 10688
2018-10-02 7.4495 7.4772 7.228 7.2649 1787794 -0.175392 -2.357 14173447.2 6359
2018-10-01 7.3388 7.4957 7.3203 7.4403 3184026 0.203085 2.806 25623622.1 8452
2018-09-28 7.2741 7.4034 7.2372 7.2372 3804361 -0.046153 -0.634 30220628.7 8766
2018-09-27 7.2741 7.3849 7.228 7.2834 3399291 0.061843 0.856 26801067.8 5914
2018-09-26 7.4239 7.4975 7.1847 7.2215 3090170 -0.202388 -2.726 24488346.2 10230
2018-09-25 7.5435 7.6999 7.4239 7.4239 4485008 -0.073595 -0.982 36946239.8 10496
2018-09-24 7.5159 7.5987 7.4423 7.4975 3180425 0.082796 1.117 26006900.5 7754
2018-09-21 7.3319 7.4699 7.3319 7.4147 3772917 0.101194 1.384 30360803.1 7535
2018-09-20 7.4423 7.4699 7.2491 7.3135 2347401 -0.082795 -1.119 18674296.2 4742
2018-09-19 7.3135 7.5159 7.2675 7.3963 2040859 0.091994 1.259 16454357.8 5535
2018-09-18 7.1571 7.3871 7.1479 7.3043 3742768 0.183989 2.584 29643940.4 6926
2018-09-17 7.1295 7.1939 7.1019 7.1203 2592860 -0.009201 -0.129 20128540.5 5002
2018-09-14 7.1203 7.1939 7.1019 7.1295 3903153 0 0 30336697.1 6295
2018-09-13 7.2215 7.2491 7.0743 7.1295 3793687 -0.110391 -1.525 29408217.3 6394
2018-09-12 7.3043 7.3963 7.1939 7.2399 2247060 0.018397 0.255 17771826.5 7354
2018-09-11 7.1295 7.2399 6.9732 7.2215 3466703 0.082796 1.16 26917838.2 10308
2018-09-10 7.4055 7.4147 7.1295 7.1387 2260775 -0.239186 -3.242 17755114.2 7236
2018-09-07 7.1755 7.5343 7.0467 7.3779 3019804 0.165591 2.296 23849573.5 12332
2018-09-06 7.1847 7.2583 7.1203 7.2123 3473789 0.036796 0.513 27120933.8 9389
2018-09-05 7.2675 7.2767 7.1019 7.1755 3792801 -0.101193 -1.391 29627683.9 13436
2018-09-04 7.5251 7.5527 7.2491 7.2767 4805152 -0.147192 -1.983 38260456.6 11669
2018-08-31 7.4423 7.4975 7.3503 7.4239 2933935 -0.055195 -0.738 23625188.9 7668
2018-08-30 7.7919 7.8563 7.3779 7.4791 4956049 -0.324737 -4.161 40662294.4 11611
2018-08-29 7.8864 7.8956 7.7672 7.8039 2052800 -0.027511 -0.351 17508653.9 6452
2018-08-28 7.9781 7.9873 7.7672 7.8314 2686896 -0.137553 -1.726 23054099.1 8132
2018-08-27 7.9781 8.0239 7.9231 7.9689 1015148 0 0 8836622.22 3671
2018-08-24 8.0606 8.1707 7.9231 7.9689 1998573 -0.05502 -0.686 17515738.5 5929
2018-08-23 7.9414 8.0423 7.9139 8.0239 1807036 0.045851 0.575 15776523.5 4364
2018-08-22 7.813 8.0331 7.7947 7.9781 2107578 0.247594 3.203 18300294 6959
2018-08-21 7.6296 7.813 7.6113 7.7305 2054148 0.165064 2.182 17289783.2 6347
2018-08-20 7.5654 7.648 7.5471 7.5654 869948 0.018342 0.243 7198892.77 3526
2018-08-17 7.5287 7.5563 7.4279 7.5471 1459447 0.110043 1.48 11905342 4268
2018-08-16 7.4646 7.5517 7.4095 7.437 1611330 0.009169 0.123 13144551.8 6706
2018-08-15 7.5654 7.5746 7.382 7.4279 2415083 -0.192572 -2.527 19637436.4 7870
2018-08-14 7.7672 7.7947 7.5746 7.6204 1838151 -0.082535 -1.071 15328474.3 7572
2018-08-13 7.8497 7.9231 7.6938 7.703 2090334 -0.155893 -1.984 17751164.1 5408
2018-08-10 7.9047 7.9139 7.8222 7.8589 2200864 -0.045851 -0.58 18862721.5 7306
2018-08-09 7.9047 8.0331 7.8772 7.9047 1810843 0.018341 0.233 15671730.7 6720
2018-08-08 8.0056 8.0331 7.813 7.8864 1598006 -0.146725 -1.827 13753870.5 7501
2018-08-07 8.079 8.134 7.9873 8.0331 2064950 0.018341 0.229 18111800.4 5532
2018-08-03 8.0423 8.0698 7.9414 8.0148 765735 -0.055023 -0.682 6694581.51 3885
2018-08-02 7.9139 8.1615 7.8222 8.0698 2444474 0.128384 1.617 21450368.2 8684
2018-08-01 7.8772 7.9781 7.7122 7.9414 4397249 0.064193 0.815 37471041.1 13328
2018-07-31 7.9873 8.0239 7.8222 7.8772 3291223 -0.119212 -1.491 28433782.8 8741
2018-07-30 8.0881 8.2028 7.9964 7.9964 1170433 -0.02109 -0.263 10279244.6 4340
2018-07-27 8.1089 8.1821 7.9535 8.0175 2225517 -0.073136 -0.904 19575250.6 7081
2018-07-26 8.0449 8.1547 8.0175 8.0907 1462930 0.00914 0.113 12952016 5634
2018-07-25 8.0907 8.1364 7.9718 8.0815 2321086 0.036569 0.455 20475956.2 7157
2018-07-24 8.0907 8.2369 8.0449 8.0449 2591672 -0.045709 -0.565 23067352.6 6971
2018-07-23 8.1821 8.2461 8.0541 8.0907 1288485 -0.063996 -0.785 11456728.3 4919
2018-07-20 8.1272 8.2232 8.1089 8.1547 1976128 0.027428 0.337 17620154.8 7996
2018-07-19 8.2278 8.2918 8.0998 8.1272 3474308 -0.100561 -1.222 31067037.7 11263
2018-07-18 8.3558 8.3558 8.1638 8.2278 5252542 -0.164557 -1.961 47333439.4 8889
2018-07-17 8.3466 8.5112 8.3283 8.3923 1279147 -0.009139 -0.109 11790653 5500
2018-07-16 8.4289 8.4929 8.3375 8.4015 1327354 -0.182842 -2.13 12163462.1 5910
2018-07-13 8.5203 8.6575 8.4563 8.5843 2089769 0.118847 1.404 19596111.4 7121
2018-07-12 8.4289 8.6026 8.3283 8.4655 2359347 0.082276 0.981 21938099.4 8337
2018-07-11 8.5386 8.7032 8.3558 8.3832 2874493 -0.301685 -3.474 26748856.3 10025
2018-07-10 8.4655 8.694 8.4655 8.6849 2936616 0.219409 2.592 27722117.4 10372
2018-07-09 8.4015 8.502 8.3832 8.4655 1664673 0.063995 0.762 15419039.7 6937
2018-07-06 8.2095 8.438 8.1455 8.4015 1767795 0.146268 1.772 16148888.2 6481
2018-07-05 8.2186 8.2644 8.1547 8.2552 2357420 0.018286 0.222 21225426.6 7234
2018-07-04 8.2004 8.3009 8.1547 8.2369 698242 0.054849 0.67 6302094.91 2586
2018-07-03 8.1455 8.3923 8.1455 8.1821 1890514 0.036567 0.449 17064551.4 7275
2018-06-29 8.0632 8.1821 8.0084 8.1455 1889206 0.091421 1.135 16800571.4 6540
2018-06-28 8.1912 8.2369 8.0175 8.0541 2810351 -0.203865 -2.469 24872131.7 7657
2018-06-27 8.1486 8.3218 8.1121 8.258 3811247 0.282556 3.543 34466802.3 10772
2018-06-26 7.8387 8.0027 7.7658 7.9754 3887958 0.145835 1.863 33734496.6 9865
2018-06-25 7.9389 7.9754 7.7111 7.8296 3044124 -0.136721 -1.716 26116719.1 9070
2018-06-22 7.6108 8.0027 7.5743 7.9663 6021424 0.583346 7.901 51729893.1 13967
2018-06-21 7.5835 7.6017 7.3465 7.3829 2961925 -0.209642 -2.761 24146710.4 9872
2018-06-20 7.6017 7.6883 7.5743 7.5926 2897897 0.054689 0.726 24265248.6 8710
2018-06-19 7.5652 7.6746 7.5014 7.5379 3326515 -0.127606 -1.665 27650369.1 8297
2018-06-18 7.6382 7.6655 7.5652 7.6655 5550133 0.091149 1.203 46459989.1 11505
2018-06-15 7.6564 7.6746 7.5652 7.5743 4902601 -0.091149 -1.189 40923666.4 8263
2018-06-14 7.784 7.8022 7.6655 7.6655 5764171 -0.082032 -1.059 48747454.9 8652
2018-06-13 7.7931 7.8387 7.6837 7.7475 4854846 -0.063803 -0.817 41379963.1 11497
2018-06-12 7.8478 7.9116 7.7293 7.8113 7280192 -0.045573 -0.58 62421130.9 12085
2018-06-11 7.9663 8.0027 7.8296 7.8569 4782622 -0.145835 -1.822 41430931.6 10653
2018-06-08 8.0848 8.0848 7.8934 8.0027 2154092 -0.082035 -1.015 18839940.7 6736
2018-06-07 7.9754 8.1577 7.9663 8.0848 4375140 0.109377 1.371 38760089 12125
2018-06-06 7.9754 8.0392 7.8569 7.9754 2599593 -0.009116 -0.114 22638834.6 8173
2018-06-05 7.9754 8.0848 7.9207 7.9845 3619571 0.01823 0.229 31808293.3 10754
2018-06-04 8.3947 8.4585 7.9572 7.9663 4641739 -0.428392 -5.103 41188822.6 16116
2018-06-01 8.5223 8.6681 8.3764 8.3947 3359231 -0.164064 -1.917 31246067.6 9595
2018-05-31 8.5679 8.7319 8.5041 8.5587 3878246 -0.100264 -1.158 36514600.4 9623
2018-05-30 8.6772 8.814 8.5587 8.659 5310576 0.023423 0.271 50557077.2 13711
2018-05-29 8.5901 8.7356 8.572 8.6356 3128565 0.00909 0.105 29680112.7 9148
2018-05-28 8.472 8.7083 8.3538 8.6265 2557132 0.063632 0.743 24146689.7 6261
2018-05-25 8.8174 8.8174 8.5174 8.5629 8158993 -0.263611 -2.987 77211034.4 13144
2018-05-24 8.9083 8.9537 8.7628 8.8265 5168378 -0.154533 -1.721 50281072.3 12951
2018-05-23 9.0901 9.1901 8.9446 8.981 4449063 -0.118173 -1.299 44217078.7 13479
2018-05-22 9.081 9.4128 9.0355 9.0992 6898664 0.109082 1.213 70024428 17594
2018-05-18 8.9446 9.0628 8.9356 8.9901 3173500 0.02727 0.304 31391210.2 9536
2018-05-17 8.7447 8.9992 8.7447 8.9628 4606637 0.318154 3.68 45042185.7 12192
2018-05-16 8.3629 8.7174 8.3447 8.6447 4381063 0.281793 3.37 41147621.7 10508
2018-05-15 8.4083 8.481 8.3174 8.3629 3097522 -0.045452 -0.541 28582507.9 8444
2018-05-14 8.3538 8.4174 8.3265 8.4083 2249904 0.081814 0.983 20712753 6237
2018-05-11 8.4083 8.481 8.3083 8.3265 2686079 -0.081814 -0.973 24810406.7 7506
2018-05-10 8.5447 8.5447 8.3811 8.4083 2637525 -0.04545 -0.538 24569251.5 9838
2018-05-09 8.4901 8.6629 8.4447 8.4538 5369756 0.081813 0.977 50601935.1 14530
2018-05-08 8.1993 8.472 8.0447 8.372 4996172 0.154529 1.881 45208746.5 14277
2018-05-07 8.4356 8.5629 8.1538 8.2174 4757769 -0.01818 -0.221 43964322.2 12589
2018-05-04 8.1811 8.3447 8.1084 8.2356 4723783 0.05454 0.667 42765191.5 12487
2018-05-03 8.4992 8.5265 8.1538 8.1811 4786441 -0.309059 -3.64 43536933.3 12078
2018-05-02 8.3992 8.5356 8.3811 8.4901 3258422 0.072717 0.864 30270310.2 10033
2018-05-01 8.3992 8.4992 8.2902 8.4174 2949309 -0.03636 -0.43 27170568.1 10339
2018-04-30 8.4447 8.5629 8.4265 8.4538 2135203 -0.090901 -1.064 19947438.8 8327
2018-04-27 8.572 8.7174 8.4538 8.5447 2245848 -0.122082 -1.409 21187594.7 6994
2018-04-26 8.6849 8.7574 8.5489 8.6668 3665328 0.027197 0.315 34857414.8 12191
2018-04-25 8.5036 8.6758 8.4129 8.6396 3990947 0.081593 0.953 37728857 9983
2018-04-24 8.703 8.8118 8.4492 8.558 3888292 -0.10879 -1.255 36943855.6 12776
2018-04-23 8.3948 8.7121 8.3313 8.6668 3408033 0.199443 2.355 32227848.1 10952
2018-04-20 8.3857 8.5852 8.3041 8.4673 3827529 0.036264 0.43 35795062.1 9256
2018-04-19 8.4401 8.6214 8.3495 8.4311 6701224 0.108786 1.307 62775479.6 17417
2018-04-18 8.0412 8.422 7.9959 8.3223 5959736 0.480479 6.127 54374268.9 15304
2018-04-17 7.7058 7.9506 7.6605 7.8418 3714956 0.126921 1.645 32205372.2 11361
2018-04-16 7.6151 7.7919 7.5426 7.7149 3591946 0.06346 0.829 30461889.9 9800
2018-04-13 7.7149 7.7602 7.6061 7.6514 2362949 -0.009065 -0.118 20052026.6 7383
2018-04-12 7.6061 7.7149 7.52 7.6605 2619780 0.072524 0.956 22024061.1 7211
2018-04-11 7.5789 7.8237 7.5608 7.588 3846171 0.01813 0.24 32694982.7 12217
2018-04-10 7.2525 7.6423 7.2525 7.5698 4663225 0.444221 6.234 38497250.1 12226
2018-04-09 7.2616 7.325 7.1256 7.1256 2358850 -0.099726 -1.38 18778641.9 8010
2018-04-06 7.2978 7.461 7.1437 7.2253 2764862 -0.117852 -1.605 22193795.7 9985
2018-04-05 7.0984 7.4157 7.0803 7.3432 3268247 0.262903 3.713 26363384.4 10100
2018-04-04 6.9352 7.0939 6.908 7.0803 2053926 0.027197 0.386 15894432 8125
2018-04-03 6.9171 7.0803 6.8174 7.0531 2946783 0.172247 2.503 22605312 8779
2018-04-02 7.1075 7.1709 6.8264 6.8808 2413963 -0.271969 -3.802 18451568.3 9849
2018-03-29 7.0531 7.2163 6.9896 7.1528 4273799 0.145051 2.07 33547827.9 9257
2018-03-28 7.2253 7.2344 6.9715 7.0077 4784988 -0.248675 -3.427 37180371.7 11930
2018-03-27 7.3016 7.41 7.2112 7.2564 3480222 0.018074 0.25 28176235.7 11777
2018-03-26 7.3016 7.3378 7.1841 7.2383 4290013 0.018073 0.25 34368801.9 8597
2018-03-23 7.3378 7.4688 7.1932 7.2203 5632372 -0.054219 -0.745 45695230.3 9812
2018-03-22 7.3829 7.392 7.2655 7.2745 4926474 -0.216881 -2.895 39894928.9 12771
2018-03-21 7.0124 7.5546 6.9763 7.4914 10222064 0.524126 7.523 82163299.8 18746
2018-03-20 7.0124 7.1028 6.9401 6.9672 4899884 0.036147 0.522 37923684.1 10036
2018-03-19 7.157 7.2383 6.895 6.9311 3442724 -0.262063 -3.643 26727799.9 8300
2018-03-16 6.9492 7.2293 6.9401 7.1932 3208932 0.234953 3.377 25354701.9 9980
2018-03-15 6.9763 7.0305 6.9401 6.9582 1993110 0 0 15392989 6491
2018-03-14 7.0938 7.157 6.9221 6.9582 3237064 -0.126514 -1.786 25111916.9 9511
2018-03-13 6.9401 7.2203 6.9401 7.0847 3552732 0.144586 2.083 27971823.8 11278
2018-03-12 7.0305 7.0757 6.913 6.9401 2882567 -0.063257 -0.903 22238387.4 9485
2018-03-09 6.9853 7.1389 6.9582 7.0034 3928067 0.054224 0.78 30597386.5 11746
2018-03-08 6.7865 6.9763 6.7865 6.9492 2356193 0.144583 2.125 18010203.5 9647
2018-03-07 6.9582 7.0124 6.7323 6.8046 4104348 -0.18073 -2.587 31179358.8 12660
2018-03-06 7.1209 7.1389 6.9853 6.9853 2710815 -0.081332 -1.151 21108424.3 11381
2018-03-05 6.7956 7.0938 6.7865 7.0667 5321303 0.307246 4.545 40961861.9 13823
2018-03-02 6.9582 6.9582 6.6871 6.7594 5337002 -0.099405 -1.449 39926992.8 13476
2018-03-01 6.913 6.9853 6.7504 6.8588 8602402 0.036149 0.53 65383941.1 24426
2018-02-28 7.1028 7.157 6.7956 6.8227 6427089 -0.262064 -3.699 49437143.7 15338
2018-02-27 7.3468 7.401 7.0757 7.0847 3491799 -0.256914 -3.499 27877926.8 9365
2018-02-26 7.3957 7.4678 7.3236 7.3416 2344091 -0.054047 -0.731 19224283.7 10468
2018-02-23 7.4227 7.4317 7.3056 7.3957 2790481 0.018015 0.244 22833548.2 10322
2018-02-22 7.3326 7.5128 7.2696 7.3777 3047551 0.117104 1.613 25111146.2 10355
2018-02-21 7.2335 7.4047 7.1885 7.2606 2548693 0.036033 0.499 20672565.9 9708
2018-02-20 7.2065 7.3236 7.1975 7.2245 2507928 0.036033 0.501 20175901 10446
2018-02-16 7.1074 7.2426 7.0804 7.1885 1957681 0.027027 0.377 15579484 8077
2018-02-15 7.2516 7.2831 7.0083 7.1615 4922331 -0.072067 -0.996 39182074.8 14058
2018-02-14 6.9903 7.2831 6.8642 7.2335 6401947 0.171157 2.424 50391298.3 19019
2018-02-13 7.2876 7.2876 7.0264 7.0624 3710780 -0.198183 -2.73 29390406 13331
2018-02-12 7.2606 7.3867 7.1885 7.2606 2793486 0.117106 1.639 22600275.6 12100
2018-02-09 7.3867 7.4407 6.9453 7.1435 5840947 -0.243218 -3.293 46284424.9 19353
2018-02-08 7.6479 7.693 7.3687 7.3867 3080044 -0.25223 -3.302 25703869.9 11018
2018-02-07 7.9182 7.9452 7.6119 7.6389 3045586 -0.252225 -3.196 26070984.1 10430
2018-02-06 7.747 8.0983 7.738 7.8911 4983581 -0.054051 -0.68 43747066.3 15126
2018-02-05 7.8371 8.0533 7.783 7.9452 4369947 -0.09008 -1.121 38510546.7 14601
2018-02-02 8.0803 8.1794 8.0082 8.0353 3105434 -0.180164 -2.193 27901729.1 8739
2018-02-01 8.1163 8.3055 8.0983 8.2154 2273849 0.144132 1.786 20723759.9 8881
2018-01-31 8.1614 8.2425 8.0713 8.0713 2505279 -0.144132 -1.754 22564588.3 7721
2018-01-30 8.3596 8.4046 8.1974 8.2154 1675460 -0.265112 -3.126 15363168.9 7442
2018-01-29 8.6243 8.6333 8.4626 8.4805 2476113 -0.206624 -2.378 23509605.9 8863
2018-01-26 8.6692 8.759 8.6422 8.6872 1761375 -0.008984 -0.103 17058625.2 6334
2018-01-25 8.9297 8.9477 8.5973 8.6962 3102284 -0.098819 -1.124 30340576 9885
2018-01-24 8.8758 8.8938 8.6962 8.795 2312333 -0.07187 -0.811 22619849.8 9648
2018-01-23 8.6512 8.9387 8.6422 8.8668 3368492 0.242557 2.812 33145390.2 11794
2018-01-22 8.5524 8.6782 8.4895 8.6243 4301783 0.062887 0.735 41200910.3 8957
2018-01-19 8.6063 8.6512 8.5075 8.5614 2883070 -0.098822 -1.141 27470233.6 8587
2018-01-18 8.6782 8.786 8.6243 8.6602 1614806 -0.062886 -0.721 15625929.4 7223
2018-01-17 8.6422 8.7501 8.5973 8.7231 2945262 0.161708 1.889 28488171.3 10788
2018-01-16 8.7411 8.7411 8.5614 8.5614 3303961 -0.170691 -1.955 31753024.3 11667
2018-01-15 8.777 8.8399 8.7186 8.7321 1252378 -0.062883 -0.715 12244180.5 3156
2018-01-12 8.5614 8.8129 8.5165 8.795 4657991 0.215605 2.513 45071225.3 12932
2018-01-11 8.4446 8.6962 8.4356 8.5794 3488877 0.188658 2.248 33349719 10704
2018-01-10 8.5344 8.6602 8.3727 8.3907 4363400 -0.089836 -1.059 41408903.6 13950
2018-01-09 8.1931 8.5434 8.1841 8.4805 5732110 0.287474 3.509 53660248.2 13458
2018-01-08 8.1212 8.247 8.0583 8.1931 4467425 0.098823 1.221 40387084 9685
2018-01-05 8.256 8.2649 8.0224 8.0942 2509547 -0.233577 -2.805 22614592.8 7471
2018-01-04 8.4087 8.4087 8.1841 8.3278 2734305 -0.008984 -0.108 25226072.4 8723
2018-01-03 8.256 8.4177 8.238 8.3368 2296576 0.107802 1.31 21357638.2 7805
2018-01-02 8.1302 8.247 8.0673 8.229 1798461 0.188659 2.346 16419397.8 6539
2017-12-29 8.0853 8.1302 8.0134 8.0403 1341056 -0.008983 -0.112 12039979.5 5155
2017-12-28 8.0403 8.0493 7.9505 8.0493 1721631 0.030989 0.386 15343497 4526
2017-12-27 8.0273 8.1079 7.9646 8.0183 1822189 0.080631 1.016 16346569.3 6171
2017-12-22 7.9646 7.9646 7.8392 7.9377 3900577 -0.00896 -0.113 34498050.9 6222
2017-12-21 7.7854 7.9915 7.6958 7.9467 3095854 0.161263 2.071 27189158.2 9682
2017-12-20 7.4718 7.8212 7.445 7.7854 3727477 0.313566 4.197 31997507.5 14306
2017-12-19 7.5077 7.5525 7.4539 7.4718 3876678 -0.017919 -0.239 32469864.6 9001
2017-12-18 7.4629 7.5704 7.445 7.4898 3790817 0.008961 0.12 31742119.2 10058
2017-12-15 7.5793 7.6241 7.4539 7.4808 3314925 -0.053755 -0.713 27810297.8 9434
2017-12-14 7.66 7.7406 7.4898 7.5346 2532171 -0.125427 -1.637 21460182.5 8621
2017-12-13 7.8571 7.884 7.6421 7.66 4082269 -0.170222 -2.174 35213070.5 10560
2017-12-12 7.8929 7.9646 7.7854 7.8302 3584686 -0.01792 -0.228 31489419.1 8350
2017-12-11 7.7675 7.884 7.7137 7.8481 3034859 0.098553 1.272 26378069.8 8372
2017-12-08 7.8212 7.8481 7.7496 7.7496 2065423 0.008957 0.116 17972070.5 6689
2017-12-07 7.7496 7.8526 7.7137 7.7406 1897231 0 0 16456045.4 6530
2017-12-06 7.9467 7.9646 7.7227 7.7406 2470148 -0.179177 -2.262 21578940.3 9840
2017-12-05 7.884 8.0273 7.884 7.9198 2933388 0.017915 0.227 26096115.3 9128
2017-12-04 7.9556 8.1258 7.8929 7.9019 4920965 -0.080631 -1.01 43840542.7 11903
2017-12-01 8.0004 8.0363 7.9108 7.9825 3168537 0.107509 1.365 28256604.6 9576
2017-11-30 7.7764 7.9646 7.7764 7.875 4499890 0.134384 1.736 39623883.9 11885
2017-11-29 7.651 7.8212 7.6421 7.7406 1845206 0.101508 1.329 15894815.7 7336
2017-11-28 7.7374 7.7731 7.6302 7.6391 1897900 -0.089347 -1.156 16280799.1 7990
2017-11-27 7.9429 7.9697 7.7106 7.7285 1651761 -0.214431 -2.7 14416689.1 5729
2017-11-24 8.0144 8.0233 7.925 7.9429 2245684 -0.008937 -0.112 20041082.6 4789
2017-11-23 7.9697 8.0054 7.925 7.9518 2020828 0.01787 0.225 18018194.2 3277
2017-11-22 7.9786 8.0233 7.8625 7.9339 3771982 0.062542 0.795 33408525 7693
2017-11-21 7.9339 7.9965 7.8446 7.8714 3745556 -0.017867 -0.226 33198371.7 8477
2017-11-20 8.0858 8.1305 7.8446 7.8893 3683166 -0.250169 -3.074 32728783.6 9292
2017-11-17 8.1037 8.2199 8.068 8.1394 3636530 0.125085 1.561 33214295.6 9071
2017-11-16 8.0322 8.1037 7.9697 8.0144 1867741 -0.008938 -0.111 16771848.7 6112
2017-11-15 8.1126 8.1394 7.9161 8.0233 4047528 -0.125084 -1.535 36352850.5 11009
2017-11-14 8.0144 8.3092 7.9518 8.1484 7188464 0.008937 0.11 65244842.5 16499
2017-11-13 8.4254 8.5594 8.1305 8.1394 3108690 -0.285911 -3.393 28891966.6 8404
2017-11-10 8.336 8.5058 8.336 8.4254 2166012 0.044674 0.533 20475571.2 8504
2017-11-09 8.3628 8.5058 8.336 8.3807 2259717 -0.008934 -0.106 21293814.8 9544
2017-11-08 8.5147 8.5504 8.3539 8.3896 5305966 -0.187627 -2.187 50162292.3 13829
2017-11-07 8.7113 8.8631 8.4343 8.5772 4707737 -0.134019 -1.538 45697290.5 14046
2017-11-06 8.5504 8.8542 8.5326 8.7113 3439102 0.187625 2.201 33534200.1 8788
2017-11-03 8.5058 8.5951 8.4522 8.5236 1796776 0.03574 0.421 17172970.2 7077
2017-11-02 8.5683 8.6934 8.4343 8.4879 2684274 -0.098279 -1.145 25572571.6 9106
2017-11-01 8.3717 8.604 8.3717 8.5862 4592856 0.312708 3.78 43597732.7 14223
2017-10-31 8.2109 8.3137 8.1126 8.2735 2736401 0.080415 0.982 25183522.6 7741
2017-10-30 8.0501 8.2377 8.0501 8.1931 3567727 0.208442 2.611 32542688.7 11376
2017-10-27 7.7529 8.0113 7.6549 7.9846 2956411 0.187136 2.4 26264445.2 9862
2017-10-26 7.6905 7.8866 7.646 7.7975 2471239 0.106938 1.391 21552384.8 7408
2017-10-25 7.7886 7.7886 7.4945 7.6905 5761047 -0.106938 -1.371 49185090 12172
2017-10-24 7.9222 7.9311 7.7707 7.7975 3605602 -0.071288 -0.906 31733761.8 10067
2017-10-23 8.0203 8.0381 7.8599 7.8688 2524986 -0.098029 -1.23 22482723.3 7750
2017-10-20 8.0203 8.1094 7.949 7.9668 2033846 -0.080199 -0.997 18297088 6819
2017-10-19 8.0559 8.1272 7.9712 8.047 1975392 -0.044555 -0.551 17774067.6 5478
2017-10-18 8.1183 8.2609 8.0559 8.0915 1770376 -0.008914 -0.11 16171607.3 6210
2017-10-17 8.1361 8.145 8.0292 8.1005 1491439 -0.035646 -0.438 13536873.7 5331
2017-10-16 8.243 8.2921 8.1183 8.1361 1177812 -0.06238 -0.761 10819023.9 4288
2017-10-13 8.2609 8.3143 8.1851 8.1985 1943507 0.06238 0.767 17978407.9 6496
2017-10-12 8.252 8.2876 8.1361 8.1361 1777153 -0.151494 -1.828 16366252.7 6874
2017-10-11 8.4034 8.4124 8.2163 8.2876 2691623 0.089114 1.087 25008947 9676
2017-10-10 8.252 8.3856 8.1896 8.1985 2453341 -0.00891 -0.109 22797168.6 9613
2017-10-06 8.2787 8.3232 8.1183 8.2074 4851395 -0.187143 -2.229 44559393.1 12402
2017-10-05 8.3143 8.4124 8.3054 8.3945 4882759 0.089117 1.073 45737358.8 10708
2017-10-04 8.5104 8.5104 8.2787 8.3054 6207586 -0.17823 -2.101 58434831 11609
2017-10-03 8.5995 8.6574 8.4658 8.4837 2098465 -0.133671 -1.551 20084509.6 7966
2017-10-02 8.4926 8.6975 8.4569 8.6173 2894800 -0.026732 -0.309 27924777 8437
2017-09-29 8.6084 8.7243 8.5728 8.6441 3347773 -0.026736 -0.308 32527160.5 6552
2017-09-28 8.6886 8.7955 8.6262 8.6708 3776238 0.020767 0.24 36914582.5 8724
2017-09-27 8.7923 8.7923 8.5522 8.65 3960591 -0.106682 -1.218 38628378.8 10644
2017-09-26 8.7123 8.8278 8.6234 8.7567 3206506 0.017782 0.203 31551765.3 8895
2017-09-25 8.6678 8.7745 8.6322 8.7389 5047924 0.160021 1.865 49312964.3 9946
2017-09-22 8.7123 8.7834 8.5611 8.5789 4378350 -0.160021 -1.831 42610799.5 9255
2017-09-21 8.4367 8.7656 8.3922 8.7389 2853940 0.240032 2.824 27808647.4 9500
2017-09-20 8.1966 8.5433 8.1966 8.4989 2508037 0.346711 4.253 23748595 9378
2017-09-19 8.1788 8.25 8.1166 8.1522 1181051 -0.017779 -0.218 10869103.6 4142
2017-09-18 8.1877 8.2055 8.0677 8.17 1122973 -0.008889 -0.109 10284527.6 5092
2017-09-15 8.2766 8.3166 8.1522 8.1788 2003346 -0.124463 -1.499 18502047.8 5654
2017-09-14 8.2944 8.49 8.2055 8.3033 3816468 0.10668 1.302 35796633.9 9638
2017-09-13 8.0366 8.2855 8.0366 8.1966 3480814 0.222251 2.787 32063432.7 9000
2017-09-12 7.921 8.0188 7.8766 7.9744 2357461 0.062232 0.787 21107020.8 6289
2017-09-11 7.8499 8.0277 7.841 7.9121 1396015 0.035561 0.451 12470757.7 4559
2017-09-08 8.001 8.0455 7.7788 7.8766 2331656 -0.124462 -1.556 20636365.2 8554
2017-09-07 8.0722 8.0899 7.9922 8.001 1182252 -0.0889 -1.099 10688071.5 4307
2017-09-06 8.0722 8.2055 8.0544 8.0899 2032639 0.06223 0.775 18596352.9 7992
2017-09-05 8.1166 8.1433 8.001 8.0277 1273648 -0.01778 -0.221 11542296.2 5445
2017-09-01 7.9744 8.0722 7.8944 8.0455 666857 0.062231 0.78 6002475.23 3660
2017-08-31 7.8232 8.0188 7.8144 7.9833 1809916 0.213359 2.746 16197712.6 7334
2017-08-30 7.8321 7.9299 7.7566 7.7699 2559001 -0.06223 -0.795 22518263.5 7819
2017-08-29 7.7699 7.8766 7.5032 7.8321 3264258 0.109615 1.419 28395448 11717
2017-08-28 7.8998 7.9176 7.6959 7.7225 1550316 -0.203926 -2.573 13537308 5562
2017-08-25 7.9353 7.9885 7.9087 7.9264 689704 0 0 6181517.47 2886
2017-08-24 7.9796 7.9796 7.8821 7.9264 976861 -0.088663 -1.106 8744121.4 4274
2017-08-23 7.8733 8.0328 7.8378 8.0151 1583465 0.141861 1.802 14210812.5 6580
2017-08-22 7.8289 7.9796 7.8289 7.8733 1676581 0.017733 0.226 14953377.1 7230
2017-08-21 7.9708 7.9708 7.7935 7.8555 1835587 -0.115264 -1.446 16234786.7 6199
2017-08-18 8.0062 8.1038 7.9442 7.9708 1354961 -0.026596 -0.333 12236823.4 5694
2017-08-17 7.9796 8.1038 7.9442 7.9974 1017382 -0.035466 -0.442 9199638.2 4865
2017-08-16 8.0328 8.1215 7.9796 8.0328 3923385 0.035466 0.443 35622448.2 9685
2017-08-15 7.9442 8.0328 7.8555 7.9974 1698528 0.035465 0.445 15245894.4 8775
2017-08-14 8.2102 8.2368 7.9353 7.9619 1888101 -0.248258 -3.024 17195991.4 8756
2017-08-11 8.2722 8.2988 8.1836 8.2102 2628318 -0.079798 -0.963 24389516.3 9701
2017-08-10 8.3786 8.3875 8.1437 8.29 3267217 -0.044327 -0.532 30375097.7 8171
2017-08-09 8.3698 8.4318 8.29 8.3343 1503509 -0.035465 -0.424 14152436.4 7098
2017-08-08 8.423 8.4762 8.3166 8.3698 1426500 -0.14186 -1.667 13473787.9 7507
2017-08-04 8.1836 8.556 8.1215 8.5116 3294656 0.328051 4.009 31089760.3 12445
2017-08-03 8.29 8.29 8.0993 8.1836 2767977 -0.053198 -0.646 25516464.5 10052
2017-08-02 8.2811 8.3786 8.1304 8.2368 3713429 0.070931 0.869 34501849.1 8361
2017-08-01 8.1126 8.2013 7.9974 8.1658 2626060 0 0 24036361.6 9863
2017-07-31 8.1126 8.219 8.024 8.1658 2320535 0.053198 0.656 21316456 10457
2017-07-28 8.2102 8.3077 8.0949 8.1126 2285200 -0.106395 -1.294 21146523.6 9330
2017-07-27 8.29 8.3343 8.1924 8.219 3980377 0.038391 0.469 37020609.9 14530
2017-07-26 8.101 8.2868 8.0126 8.1806 2931478 0.150346 1.872 27133403.3 12377
2017-07-25 7.8711 8.1099 7.818 8.0303 4685082 0.26532 3.417 42217456.8 17879
2017-07-24 7.8357 7.9153 7.7208 7.765 1661574 -0.0796 -1.015 14623781.2 6386
2017-07-21 8.1364 8.1541 7.8004 7.8446 2574226 -0.247623 -3.06 23161482 10488
2017-07-20 8.4548 8.4813 8.0657 8.0922 3094350 -0.344919 -4.088 28731268.4 11633
2017-07-19 8.1187 8.4725 8.0834 8.4371 2320652 0.318383 3.922 21789259.3 9815
2017-07-18 8.2956 8.3221 8.0391 8.1187 1912488 -0.106128 -1.29 17627604.1 8497
2017-07-17 8.216 8.3045 8.1895 8.2249 842696 0.017688 0.216 7840869.2 3692
2017-07-14 8.2426 8.3045 8.1895 8.2072 2010369 -0.017688 -0.215 18725301 6234
2017-07-13 8.1453 8.2337 8.0745 8.2249 1161649 0.123817 1.528 10725375.2 4575
2017-07-12 8.2072 8.2514 8.0215 8.101 2012825 0 0 18470545.5 8576
2017-07-11 7.9595 8.1806 7.933 8.101 1557552 0.079593 0.992 14216983.4 7393
2017-07-10 7.8799 8.0568 7.818 8.0215 1413662 0.141505 1.796 12769429.6 6239
2017-07-07 8.0215 8.0303 7.8269 7.8799 2527089 -0.185721 -2.303 22603078.7 10950
2017-07-06 8.1541 8.2956 8.0038 8.0657 2501289 -0.035377 -0.437 23047350.7 10137
2017-07-05 8.1364 8.1806 8.0215 8.101 1247575 -0.088441 -1.08 11406895.5 7220
2017-07-04 8.3398 8.3575 8.163 8.1895 443168 0 0 4120755.67 2140
2017-06-30 8.2072 8.2956 8.0834 8.1895 1416659 0.070752 0.871 13131853.8 7266
2017-06-29 8.2072 8.3133 8.0834 8.1187 1969125 -0.061907 -0.757 18193930 9345
2017-06-28 8.0215 8.216 7.9861 8.1806 1454168 0.188642 2.36 13402063.2 6563
2017-06-27 7.9391 8.1331 7.9214 7.992 2166784 0.079392 1.003 19753246 8828
2017-06-26 7.992 7.992 7.8332 7.9126 1691331 -0.035282 -0.444 15150787 6409
2017-06-23 7.7538 7.9788 7.7009 7.9479 1867147 0.220528 2.854 16755366.1 9291
2017-06-22 7.7715 7.895 7.7009 7.7274 3631352 -0.008824 -0.114 31999555.7 11533
2017-06-21 8.0273 8.2125 7.6392 7.7362 4508440 -0.273456 -3.414 39915586.4 18830
2017-06-20 7.8685 8.0273 7.7626 8.0096 1915614 0 0 17216390.2 9803
2017-06-19 8.0185 8.1508 7.992 8.0096 1851141 -0.052928 -0.656 16950525 7938
2017-06-16 8.0626 8.142 7.917 8.0626 3157157 0 0 28698682.7 11676
2017-06-15 8.0361 8.142 7.9655 8.0626 2679850 -0.026462 -0.327 24424533.9 10991
2017-06-14 8.3978 8.4772 8.0361 8.089 4453779 -0.361669 -4.28 41481802.3 15298
2017-06-13 8.4507 8.4772 8.3184 8.4507 3465194 -0.008821 -0.104 32975280.9 13676
2017-06-12 8.6536 8.7506 8.4331 8.4595 1443689 -0.088213 -1.032 13954546.9 8436
2017-06-09 8.336 8.583 8.3096 8.5477 2597705 0.211709 2.54 25012436.5 11327
2017-06-08 8.1772 8.3978 8.1596 8.336 1633158 0.061748 0.746 15373884.2 7324
2017-06-07 8.4595 8.6095 8.1861 8.2743 3104215 -0.229349 -2.697 29286334.4 12331
2017-06-06 8.239 8.5389 8.2037 8.5036 1625446 0.264634 3.212 15519304.8 8000
2017-06-05 8.1684 8.3007 8.1243 8.239 1686806 0.00882 0.107 15697992.9 7094
2017-06-02 8.3713 8.3801 8.1331 8.2302 1881689 -0.202886 -2.406 17519308.9 6847
2017-06-01 8.1067 8.6271 8.089 8.4331 3981816 0.352848 4.367 37918919.9 13408
2017-05-31 8.1508 8.1596 7.9214 8.0802 4137592 -0.167602 -2.032 37605725.5 16771
2017-05-30 8.4331 8.4331 8.2037 8.2478 2113290 -0.211709 -2.503 19856576.7 8996
2017-05-29 8.4595 8.5124 8.4331 8.4595 343735 0.002914 0.034 3297237.34 1698
2017-05-26 8.3774 8.5006 8.3158 8.4566 1851237 0.096798 1.158 17780638.3 7789
2017-05-25 8.747 8.8702 8.219 8.3598 3736464 -0.439987 -5 35831262.7 15920
2017-05-24 8.8438 8.8966 8.6502 8.7998 2438302 -0.044002 -0.498 24289754.3 10604
2017-05-23 8.9318 8.9758 8.791 8.8438 1636142 -0.079197 -0.888 16460656.8 6996
2017-05-19 8.6238 8.9758 8.6238 8.923 2460018 0.387189 4.536 24822305 11543
2017-05-18 8.395 8.6062 8.3686 8.5358 1585383 0.114398 1.358 15382299.2 7883
2017-05-17 8.5798 8.6502 8.4038 8.4214 1952299 -0.114398 -1.34 18959051.8 8958
2017-05-16 8.659 8.7734 8.527 8.5358 1666821 -0.123197 -1.423 16343897.7 7472
2017-05-15 8.8614 8.879 8.6238 8.659 2339770 0.026401 0.306 23128361.6 8183
2017-05-12 8.659 8.791 8.6062 8.6326 1056199 -0.087996 -1.009 10378704.8 4784
2017-05-11 8.8878 8.9054 8.6238 8.7206 3628133 -0.0968 -1.098 36168109.3 11291
2017-05-10 8.6414 8.923 8.6062 8.8174 3910320 0.255195 2.98 39082155.7 15701
2017-05-09 8.6942 8.7294 8.3158 8.5622 5907848 -0.281595 -3.184 57003920.8 18508
2017-05-08 8.7118 8.8614 8.6678 8.8438 2381392 0.140797 1.618 23700809 7997
2017-05-05 8.263 8.7822 8.2102 8.703 3970373 0.448793 5.437 38671798.4 16642
2017-05-04 8.3158 8.4302 8.2014 8.2542 4984095 -0.105601 -1.263 46968539.5 19138
2017-05-03 8.2366 8.4038 8.1838 8.3598 1989021 0.096801 1.171 18739281.9 9456
2017-05-02 8.4742 8.4742 8.2102 8.263 2786913 -0.2024 -2.391 26457807 10963
2017-05-01 8.5094 8.5358 8.4214 8.4654 2204474 -0.043997 -0.517 21232707.1 8701
2017-04-28 8.527 8.5974 8.4038 8.5094 3891692 0.035199 0.415 37657019.9 11931
2017-04-27 8.3598 8.5798 8.131 8.4742 6138445 0.070401 0.838 58059450.4 14995
2017-04-26 8.483 8.571 8.395 8.4038 3930769 -0.129097 -1.513 37693846.3 9299
2017-04-25 8.4276 8.5592 8.3485 8.5329 4164371 0.114126 1.356 40102707.7 9863
2017-04-24 8.5856 8.6119 8.4188 8.4188 1593798 -0.166797 -1.943 15442793.3 6655
2017-04-21 8.6558 8.6997 8.5066 8.5856 1554912 -0.06145 -0.711 15199483.7 8591
2017-04-20 8.6909 8.8138 8.6382 8.647 2761078 -0.026336 -0.304 27501707.5 9713
2017-04-19 8.9016 8.9543 8.6382 8.6734 1199593 -0.193135 -2.178 11974574 5937
2017-04-18 8.805 9.0157 8.7787 8.8665 1181208 -0.017555 -0.198 11938558.7 5457
2017-04-17 8.8577 8.9367 8.7612 8.8841 1040248 0.061448 0.696 10522552.6 5078
2017-04-13 9.1474 9.1737 8.7875 8.8226 2211716 -0.351145 -3.828 22497443.5 9784
2017-04-12 9.165 9.2791 9.1123 9.1737 2626520 0.017556 0.192 27454186.7 8799
2017-04-11 9.1737 9.2528 9.0596 9.1562 1445671 -0.043892 -0.477 15062999.7 7381
2017-04-10 9.1562 9.3669 9.1562 9.2001 2800212 0.079007 0.866 29564937 8636
2017-04-07 9.1474 9.2264 9.0245 9.1211 1411373 -0.026338 -0.288 14720165.4 6942
2017-04-06 9.1211 9.2001 9.0816 9.1474 1082685 0.096566 1.067 11274652.4 6124
2017-04-05 9.1123 9.244 9.007 9.0508 3897231 0 0 40502468.7 11771
2017-04-04 8.8928 9.0772 8.7875 9.0508 2099265 0.19313 2.18 21385053.9 9550
2017-04-03 9.0772 9.1123 8.8402 8.8577 2229397 -0.228242 -2.512 22664713.4 10987
2017-03-31 8.9894 9.1299 8.9367 9.086 1673368 0.026332 0.291 17250291.7 7833
2017-03-30 9.3054 9.3318 9.0421 9.0596 1874329 -0.201907 -2.18 19526147.1 8886
2017-03-29 9.0245 9.3054 9.0157 9.2615 3866817 0.23992 2.659 40492026.9 10782
2017-03-28 8.8902 9.0654 8.8377 9.0216 6151855 0.192694 2.183 62801503.1 13720
2017-03-27 8.6275 8.8727 8.5662 8.8289 1991584 0.087589 1.002 19907346.6 8964
2017-03-24 8.7589 8.8026 8.645 8.7413 3557723 0.026275 0.301 35397702.1 11152
2017-03-23 8.5749 8.8026 8.4873 8.7151 3869912 0.131385 1.531 38185040.8 10853
2017-03-22 8.5399 8.6537 8.3122 8.5837 3728071 -0.017516 -0.204 35922898.6 15556
2017-03-21 8.8902 8.9428 8.5924 8.6012 3430167 -0.280283 -3.156 34254839.4 8685
2017-03-20 8.8464 8.9603 8.7764 8.8815 3316793 -0.017517 -0.197 33574766.4 9014
2017-03-17 9.0566 9.0917 8.8902 8.899 2734967 -0.148904 -1.646 27977029.3 9137
2017-03-16 9.0917 9.1092 8.934 9.0479 1508614 -0.035034 -0.386 15546162.8 7816
2017-03-15 9.0216 9.1442 8.9078 9.0829 3874908 0.157659 1.766 39813969.8 14692
2017-03-14 8.8727 9.0041 8.7326 8.9253 4337486 -0.131382 -1.451 44005594.8 11125
2017-03-13 8.7939 9.0829 8.7589 9.0566 4967888 0.201453 2.275 51016935.9 12490
2017-03-10 8.8202 8.8902 8.6888 8.8552 3635611 0.070071 0.798 36506217.2 12457
2017-03-09 8.8026 8.899 8.4786 8.7851 5740124 -0.070071 -0.791 57007201.8 20697
2017-03-08 9.4596 9.5296 8.8289 8.8552 6165199 -0.674431 -7.077 63603095 21302
2017-03-07 9.6785 9.7223 9.4946 9.5296 4166528 0.008756 0.092 45464779.3 13201
2017-03-06 9.6172 9.6172 9.442 9.5209 2338078 -0.008756 -0.092 25398628.4 9884
2017-03-03 9.407 9.6172 9.3807 9.5296 3806348 0.192695 2.064 41232018.2 12855
2017-03-02 9.1968 9.4771 9.1705 9.3369 11552650 -0.070068 -0.745 121941592 17225
2017-03-01 9.5909 9.6347 9.407 9.407 7136156 -0.113871 -1.196 77085940.5 13936
2017-02-28 9.6347 9.6347 9.4683 9.5209 2165377 -0.1489 -1.54 23536672.8 9276
2017-02-27 9.6523 9.7398 9.5209 9.6698 1841072 0.070073 0.73 20215781.6 8132
2017-02-24 9.915 9.9238 9.5822 9.5997 2517760 -0.329947 -3.323 27842156.3 9814
2017-02-23 9.9646 10.0345 9.7898 9.9296 3174023 0.1923 1.975 36021870.3 11347
2017-02-22 9.9384 9.9734 9.7111 9.7373 1990084 -0.244746 -2.452 22386203.6 9434
2017-02-21 9.8422 10.0258 9.816 9.9821 2748528 0.209782 2.147 31282808 10207
2017-02-17 9.7199 9.8422 9.6762 9.7723 1778052 -0.008742 -0.089 19829019.5 7858
2017-02-16 9.6062 9.7811 9.58 9.7811 3106937 0.1923 2.005 34521806.6 9848
2017-02-15 9.6062 9.7024 9.5363 9.5888 1738411 -0.026223 -0.273 19127771.3 8498
2017-02-14 9.4926 9.6674 9.4751 9.615 2194136 0.174818 1.852 24005569.7 8828
2017-02-13 9.3965 9.4664 9.2828 9.4402 1601277 -0.00874 -0.092 17219166.5 8030
2017-02-10 9.3965 9.5101 9.2653 9.4489 8005711 0.218524 2.367 86073599.4 20203
2017-02-09 9.2042 9.2916 9.0556 9.2304 3989453 0.139852 1.538 41861026.1 15386
2017-02-08 8.8895 9.0993 8.7321 9.0905 4795057 0.131117 1.463 49178146.9 17496
2017-02-07 8.9769 9.0468 8.7846 8.9594 4094253 -0.043708 -0.485 41799370.1 16150
2017-02-06 9.379 9.379 8.9244 9.0031 3896420 -0.375859 -4.007 40311900.5 14187
2017-02-03 9.5188 9.615 9.3527 9.379 5178915 -0.104891 -1.106 56092174 21408
2017-02-02 9.2479 9.6237 9.2129 9.4839 5501178 0.297192 3.235 59321092.7 17225
2017-02-01 9.1605 9.3353 9.073 9.1867 3025595 0.131112 1.448 31762388.7 9963
2017-01-31 8.9594 9.0993 8.907 9.0556 3350436 0.104893 1.172 34626156.6 9735
2017-01-30 9.3003 9.309 8.9507 8.9507 2904826 -0.410825 -4.388 30024874.4 11726
2017-01-27 9.4839 9.5363 9.2653 9.3615 2575606 -0.145707 -1.533 27563798.2 10601
2017-01-26 9.734 9.8561 9.4898 9.5072 3218325 -0.139555 -1.447 35557879.4 10474
2017-01-25 9.6468 9.7863 9.5857 9.6468 1826004 0 0 20217959.2 8439
2017-01-24 9.3938 9.6904 9.3851 9.6468 3797843 0.322722 3.461 41614159.8 13598
2017-01-23 9.795 9.8125 9.324 9.324 3348302 -0.549498 -5.565 36309593.6 12612
2017-01-20 9.8125 9.9171 9.7514 9.8735 2254745 0.19189 1.982 25480604.2 9622
2017-01-19 9.6991 9.734 9.6119 9.6816 1769226 0.01744 0.18 19637771.3 6755
2017-01-18 9.7252 9.7601 9.6293 9.6642 2917216 -0.183164 -1.86 32370685.5 7661
2017-01-17 9.8386 9.9171 9.7078 9.8474 1513142 0.095947 0.984 17054822.5 7401
2017-01-16 9.8997 9.8997 9.6729 9.7514 1097285 -0.14828 -1.498 12243598.5 4460
2017-01-13 9.7776 10.0305 9.734 9.8997 2263344 0.087221 0.889 25792489.5 7386
2017-01-12 10.0392 10.0741 9.7165 9.8125 2712145 -0.104664 -1.055 30574981.7 10577
2017-01-11 10.2137 10.2835 9.8735 9.9171 4835200 -0.183166 -1.813 55501103.3 15261
2017-01-10 10.3358 10.4143 10.0305 10.1003 3601709 -0.209333 -2.03 42016684 14543
2017-01-09 10.5887 10.6236 10.266 10.3096 2792120 -0.366332 -3.431 33243101.6 11321
2017-01-06 10.9638 10.9725 10.6498 10.676 1663098 -0.183164 -1.687 20487635.6 7894
2017-01-05 10.9115 11.1295 10.8068 10.8591 1270287 0 0 15934274.9 6035
2017-01-04 10.6672 10.9202 10.5451 10.8591 3072877 0.209328 1.966 37780871.5 8133
2017-01-03 10.7457 10.9115 10.4841 10.6498 1859092 0.043612 0.411 22708652 8129
2016-12-30 10.6324 10.7021 10.58 10.6062 600163 -0.026167 -0.246 7316108.48 3170
2016-12-29 10.6672 10.6847 10.5364 10.6324 631454 -0.034887 -0.327 7687222.41 3637
2016-12-28 10.6411 10.7719 10.6149 10.6672 1081516 0.037762 0.355 13235188.5 4681
2016-12-23 10.7078 10.7688 10.5511 10.6295 1128734 -0.104464 -0.973 13813488.4 5950
2016-12-22 10.5511 10.8036 10.4902 10.7339 1671884 0.200226 1.901 20561180.6 6415
2016-12-21 10.5337 10.7252 10.4902 10.5337 1336771 0.07835 0.749 16287038 5223
2016-12-20 10.5511 10.6034 10.438 10.4554 739307 -0.043528 -0.415 8914726.67 4200
2016-12-19 10.4815 10.6295 10.377 10.4989 1241114 0.043528 0.416 15002056.6 5729
2016-12-16 10.4989 10.6643 10.4031 10.4554 1705253 -0.01741 -0.166 20616736.3 5843
2016-12-15 10.3161 10.5511 10.2813 10.4728 2906423 0.01741 0.167 34902959.3 9637
2016-12-14 10.6208 10.7514 10.4031 10.4554 1493565 -0.269871 -2.516 18062859.3 7090
2016-12-13 10.7514 10.8471 10.4989 10.7252 2451397 0.113172 1.066 30137349.9 10671
2016-12-12 10.8819 11.2302 10.5424 10.6121 3937306 0.243757 2.351 49236252.4 13391
2016-12-09 10.3944 10.4467 10.2987 10.3683 1225451 0.060939 0.591 14601572.7 4782
2016-12-08 10.2726 10.4293 10.1855 10.3074 1579868 0.104466 1.024 18710992 6751
2016-12-07 10.3596 10.4206 10.1507 10.2029 1746038 -0.20023 -1.925 20570185.2 9039
2016-12-06 10.3596 10.5163 10.2638 10.4031 1398553 -0.034819 -0.334 16786147.9 5197
2016-12-05 10.4467 10.5294 10.3857 10.438 1492618 0.104467 1.011 17892955.9 5226
2016-12-02 10.5772 10.6469 10.3161 10.3335 1673340 -0.21764 -2.063 20093136.2 7444
2016-12-01 10.8384 10.9255 10.5163 10.5511 4502440 0.130579 1.253 55440192.7 16586
2016-11-30 9.9069 10.4554 9.785 10.4206 8146656 1.2884 14.109 95183151.5 19475
2016-11-29 9.3149 9.3411 9.0799 9.1321 2699710 -0.339517 -3.585 28524307.9 8787
2016-11-28 9.8982 9.9069 9.4542 9.4716 2569645 -0.301822 -3.088 28420617.9 8363
2016-11-25 9.9298 10.008 9.7474 9.7735 1116544 -0.243252 -2.428 12652513.7 4821
2016-11-24 10.0428 10.0515 9.9385 10.0167 778508 -0.043436 -0.432 8959729.46 3281
2016-11-23 10.121 10.2687 9.9993 10.0602 1792542 -0.191128 -1.864 20916461.6 6336
2016-11-22 10.2426 10.3729 10.0602 10.2513 2910750 -0.017372 -0.169 34246824.3 11056
2016-11-21 9.7474 10.3295 9.6866 10.2687 5037161 0.755814 7.945 58278941.6 14376
2016-11-18 9.6345 9.8169 9.5042 9.5128 2088371 -0.086875 -0.905 23133190.5 8071
2016-11-17 9.869 10.0688 9.591 9.5997 4339749 -0.191128 -1.952 48911257.9 12640
2016-11-16 9.8864 9.9646 9.7213 9.7908 2022746 -0.182436 -1.829 22924174.3 8217
2016-11-15 9.7127 10.0515 9.7127 9.9733 3957067 0.390935 4.08 45133179.2 14863
2016-11-14 9.2957 9.6779 9.2957 9.5823 3608462 0.043442 0.455 39512274.2 14751
2016-11-11 9.426 9.5737 9.2262 9.5389 3142843 0.052122 0.549 34072284.3 9945
2016-11-10 9.6432 9.7127 9.426 9.4868 2128181 -0.199811 -2.063 23360836.7 9152
2016-11-09 9.4781 9.8864 9.4781 9.6866 2912264 0.104247 1.088 32753266.6 12732
2016-11-08 9.2957 9.6084 9.1914 9.5823 2809541 0.330129 3.568 30738072 9371
2016-11-07 9.1653 9.3391 9.1393 9.2522 2085314 0.026061 0.282 22206958.1 8414
2016-11-04 9.3912 9.4086 9.1045 9.2262 2502448 -0.2085 -2.21 26627355.4 12842
2016-11-03 9.3565 9.4781 9.148 9.4347 5840234 0.199814 2.164 62688501.7 14330
2016-11-02 9.313 9.3217 9.0177 9.2348 2374714 -0.182438 -1.937 25085916.5 11423
2016-11-01 9.3825 9.4694 9.2783 9.4173 2883787 0.104247 1.119 31131289.7 12464
2016-10-31 9.3043 9.3652 9.0785 9.313 1947105 -0.008686 -0.093 20779147.8 9558
2016-10-28 9.4086 9.5215 9.2348 9.3217 1476933 -0.086872 -0.923 15915819.7 7542
2016-10-27 9.4694 9.5476 9.3912 9.4086 905230 0.011546 0.123 9864245.92 4459
2016-10-26 9.5444 9.7265 9.3104 9.397 2772798 -0.294737 -3.041 30339980.7 10840
2016-10-25 9.8565 9.9779 9.6311 9.6918 2065600 -0.156043 -1.585 23316374.6 8673
2016-10-24 9.9779 10.0212 9.7265 9.8478 1119633 -0.216721 -2.153 12719063 6546
2016-10-21 10.0125 10.1166 9.9432 10.0645 1672682 0.02601 0.259 19418520.4 7180
2016-10-20 9.7958 10.0906 9.7698 10.0385 2455252 0.112694 1.135 28172210 10222
2016-10-19 9.9172 10.0906 9.8738 9.9258 3517787 0.034676 0.351 40536016.1 11129
2016-10-18 9.9258 10.0385 9.8305 9.8912 2591663 0.017336 0.176 29701101 8797
2016-10-17 9.8392 9.8998 9.7698 9.8738 2184686 0.00867 0.088 24765688.8 7840
2016-10-14 9.8218 9.9258 9.7785 9.8652 1935125 0.086691 0.887 22001919 7411
2016-10-13 9.6918 9.8565 9.4317 9.7785 6999693 0.060679 0.624 77962774 16418
2016-10-12 9.9432 9.9692 9.6658 9.7178 3880445 -0.286074 -2.86 44086643.4 11753
2016-10-11 10.0559 10.0559 9.8305 10.0039 3100206 0.138704 1.406 35507106.2 11217
2016-10-07 9.9518 9.9779 9.7958 9.8652 2640107 -0.078019 -0.785 30121316.5 8263
2016-10-06 10.0559 10.1772 9.8825 9.9432 3305228 -0.060685 -0.607 38103147.7 11188
2016-10-05 9.6484 10.0602 9.5531 10.0039 5308836 0.546139 5.775 60393771.9 14264
2016-10-04 9.5444 9.5964 9.397 9.4577 3217815 -0.069351 -0.728 35233916.4 11550
2016-10-03 9.5011 9.6658 9.4144 9.5271 2906287 0.026008 0.274 31817359.7 9478
2016-09-30 9.7265 9.8045 9.4144 9.5011 4786110 -0.208053 -2.143 52624853.6 16455
2016-09-29 9.2583 9.9085 9.2583 9.7091 9283954 0.433441 4.673 103802780 24734
2016-09-28 8.7209 9.293 8.5995 9.2757 5304378 0.618353 7.143 54786775.9 18334
2016-09-27 8.6746 8.7265 8.6184 8.6573 2722959 -0.112429 -1.282 27300240.1 7345
2016-09-26 8.7438 8.8908 8.7265 8.7698 1420014 0.060541 0.695 14488684 6535
2016-09-23 8.9081 8.9341 8.6141 8.7092 2345741 -0.233518 -2.611 23620441.3 8746
2016-09-22 8.8649 9.0119 8.8476 8.9427 2342588 0.216217 2.478 24206694.1 7817
2016-09-21 8.7265 8.7611 8.64 8.7265 2840999 0.121082 1.407 28585478.2 9539
2016-09-20 8.8389 8.8735 8.5795 8.6054 3283373 -0.242163 -2.737 33022783.5 9482
2016-09-19 9.0465 9.0465 8.8216 8.8476 1637070 -0.086486 -0.968 16839397.2 6841
2016-09-16 8.8389 9.0292 8.8044 8.9341 5505043 0.017297 0.194 56909358.4 10485
2016-09-15 8.8562 9.1676 8.7871 8.9168 3052205 0.164324 1.877 31724313.1 12391
2016-09-14 8.7352 8.8995 8.6746 8.7525 3999329 -0.103781 -1.172 40566375 14893
2016-09-13 9.0379 9.0379 8.7092 8.8562 4707333 -0.276761 -3.03 47958164 16062
2016-09-12 8.8649 9.1719 8.8389 9.133 3866187 0.060543 0.667 40518386.3 16987
2016-09-09 9.1935 9.28 9.0119 9.0725 3614177 -0.311354 -3.318 38223266.8 12539
2016-09-08 8.8216 9.4098 8.8216 9.3838 10546041 0.665946 7.639 112697503 22350
2016-09-07 8.7871 8.8562 8.6487 8.7179 2042372 -0.060539 -0.69 20575734.6 6777
2016-09-06 8.6573 8.8995 8.6573 8.7784 2218884 0.164324 1.908 22589536.2 9300
2016-09-02 8.7698 8.8303 8.5708 8.6141 2189724 -0.086485 -0.994 22085041.2 9653
2016-09-01 8.6054 8.7784 8.5016 8.7006 4630417 0.095135 1.106 46434408.3 14872
2016-08-31 8.5362 8.6314 8.3373 8.6054 3827506 -0.00865 -0.1 37750421.1 11905
2016-08-30 8.493 8.6833 8.4065 8.6141 4608253 0.164329 1.945 45456578 11776
2016-08-29 8.3892 8.5276 8.3633 8.4498 2414390 -0.049047 -0.577 23623561.1 6669
2016-08-26 8.5247 8.7231 8.447 8.4988 1403903 -0.008629 -0.101 13905368.5 5876
2016-08-25 8.5419 8.7059 8.4557 8.5074 1474297 -0.060393 -0.705 14673933.9 5839
2016-08-24 8.68 8.7318 8.5419 8.5678 2136913 -0.16394 -1.878 21333185.8 9811
2016-08-23 8.6714 8.8094 8.6196 8.7318 3024439 -0.025883 -0.296 30599444.6 10459
2016-08-22 8.9475 8.9475 8.7231 8.7576 2115173 -0.276102 -3.056 21567288.6 7941
2016-08-19 9.1891 9.2495 9.0337 9.0337 1179943 -0.198451 -2.15 12447341.2 5293
2016-08-18 9.0769 9.3357 9.0596 9.2322 3184221 0.241592 2.687 34072550 8729
2016-08-17 9.0251 9.0596 8.9388 8.9906 1604301 -0.06903 -0.762 16730460.9 7495
2016-08-16 9.051 9.12 8.9733 9.0596 1017423 0.017257 0.191 10685097.2 5089
2016-08-15 9.1028 9.1632 9.0165 9.0424 2235078 0.0604 0.672 23566618.7 7591
2016-08-12 8.8871 9.0769 8.8439 8.982 2833451 0.172566 1.959 29474134.2 9323
2016-08-11 8.9216 9.0337 8.8008 8.8094 3083817 -0.051768 -0.584 31826166.7 11874
2016-08-10 9.0165 9.0683 8.8353 8.8612 2818184 -0.163936 -1.816 29131019.3 9854
2016-08-09 9.1545 9.1804 8.913 9.0251 4096763 -0.077657 -0.853 42834898 11552
2016-08-08 8.9475 9.2149 8.9475 9.1028 2536739 0.207076 2.328 26753648.8 10032
2016-08-05 8.7835 8.9992 8.5678 8.8957 4398469 0.129427 1.476 44897863.6 17401
2016-08-04 8.4902 8.8612 8.4902 8.7663 3747391 0.181189 2.111 37932687.6 13971
2016-08-03 8.3176 8.6541 8.2141 8.5851 4427828 0.310619 3.754 43482088.7 12886
2016-08-02 8.2831 8.3953 8.1623 8.2745 3261733 -0.086283 -1.032 31187558 13840
2016-07-29 7.9811 8.4039 7.9811 8.3607 6171380 0.310616 3.859 58435866.9 12924
2016-07-28 8.1192 8.2227 8.0156 8.0501 3799648 -0.069025 -0.85 35736438.4 8799
2016-07-27 8.1709 8.3435 7.9897 8.1192 2786828 0.0201 0.248 26245012.2 10448
2016-07-26 8.0474 8.1335 7.8495 8.0991 6184327 -0.017214 -0.212 57401927.2 14782
2016-07-25 8.3745 8.3831 7.9872 8.1163 4392885 -0.309845 -3.677 41431572.2 15291
2016-07-22 8.5208 8.5208 8.3056 8.4261 1950939 -0.043036 -0.508 19032653.3 6953
2016-07-21 8.5208 8.581 8.4003 8.4692 2153541 -0.043032 -0.506 21225812.1 8004
2016-07-20 8.2454 8.5896 8.2195 8.5122 1922621 0.16353 1.959 18835178.4 7724
2016-07-19 8.4605 8.5208 8.34 8.3487 1999616 -0.16353 -1.921 19576845.7 7362
2016-07-18 8.5208 8.5466 8.4605 8.5122 1003623 -0.034425 -0.403 9898695.34 4663
2016-07-15 8.6499 8.6671 8.5122 8.5466 1442329 -0.060251 -0.7 14377269.6 6156
2016-07-14 8.779 8.779 8.5724 8.6069 2634981 -0.017213 -0.2 26506590 8943
2016-07-13 8.736 8.822 8.4692 8.6241 3424447 -0.154926 -1.765 34294482.9 10894
2016-07-12 8.538 8.8479 8.4175 8.779 5389979 0.464773 5.59 54285352.3 14795
2016-07-11 8.4519 8.5896 8.2798 8.3142 2598243 -0.137712 -1.629 25446490.9 9903
2016-07-08 8.34 8.5036 8.3056 8.4519 2032979 0.215172 2.612 19847838.8 9576
2016-07-07 8.4864 8.5724 8.1507 8.2368 4065646 -0.146317 -1.745 39034493.4 9946
2016-07-06 8.2023 8.4261 8.1421 8.3831 2964085 0.163532 1.99 28569735.5 9671
2016-07-05 8.3573 8.3745 8.1077 8.2195 3288577 -0.275419 -3.242 31342630.3 12927
2016-07-04 8.4347 8.5294 8.4347 8.495 1963812 -0.008609 -0.101 19362240.7 4019
2016-06-30 8.5983 8.6413 8.4864 8.5036 1582446 -0.232386 -2.66 15732435.9 7902
2016-06-29 8.6413 8.8048 8.5724 8.736 2590883 0.189356 2.216 26244903.1 9343
2016-06-28 8.3917 8.5638 8.34 8.5466 2599491 0.329899 4.015 25667513.5 11098
2016-06-27 8.2081 8.397 8.148 8.2167 7101717 -0.145956 -1.745 68146057 12066
2016-06-24 8.1995 8.4485 8.191 8.3627 4874209 -0.214653 -2.503 47483984.2 14572
2016-06-23 8.5687 8.5859 8.4314 8.5773 5642358 0.12879 1.524 56007771.6 8783
2016-06-22 8.6632 8.7576 8.3369 8.4485 4003739 -0.214646 -2.478 39665454.4 12387
2016-06-21 8.8005 8.8435 8.5945 8.6632 2514660 -0.240406 -2.7 25482077.9 10122
2016-06-20 8.9637 9.0066 8.8177 8.9036 2435531 0.128792 1.468 25259332.3 11212
2016-06-17 8.5945 8.8263 8.5859 8.7748 4167453 0.317677 3.756 42326225.6 13496
2016-06-16 8.3798 8.5516 8.3026 8.4571 6793937 -0.017172 -0.203 66270756.4 15755
2016-06-15 8.3197 8.6031 8.3197 8.4743 3142515 0.094444 1.127 31165318.4 9962
2016-06-14 8.3283 8.4485 8.2682 8.3798 2519108 0 0 24524323.3 10293
2016-06-13 8.4314 8.5516 8.3369 8.3798 3746936 -0.111621 -1.315 36802618.9 14384
2016-06-10 8.749 8.7662 8.4142 8.4915 3146047 -0.35202 -3.981 31301144.2 11298
2016-06-09 8.8692 9.0238 8.8091 8.8435 4771374 -0.128788 -1.435 49461956.8 13392
2016-06-08 9.3329 9.3973 8.9208 8.9723 5175571 -0.137375 -1.508 54688469.8 13184
2016-06-07 9.0152 9.2041 9.0066 9.1096 3476273 0.163134 1.823 36905700.5 13106
2016-06-06 8.6718 8.9723 8.6202 8.9465 8081183 0.394952 4.618 82700197.9 20230
2016-06-03 8.6718 8.6975 8.4314 8.5516 4780935 -0.077273 -0.896 47518270.7 14770
2016-06-02 8.5344 8.6761 8.4571 8.6288 2805216 -0.008587 -0.099 28023179.6 12641
2016-06-01 8.5859 8.6975 8.3541 8.6374 5947686 -0.068688 -0.789 59168396 18899
2016-05-31 8.6117 8.8005 8.5945 8.7061 6894798 0.154548 1.807 70074824.2 17507
2016-05-30 8.6288 8.6288 8.4915 8.5516 7531217 -0.103033 -1.191 75209317.1 9106
2016-05-27 8.749 8.8349 8.646 8.6546 2270337 -0.100193 -1.144 23095871.6 9820
2016-05-26 8.8233 8.9347 8.6863 8.7548 4582541 0 0 47164029.7 13657
2016-05-25 8.5321 8.7976 8.5321 8.7548 6390923 0.068529 0.789 64470560.7 22260
2016-05-24 8.5663 8.7034 8.455 8.6863 2418609 0.119928 1.4 24172575.6 11750
2016-05-20 8.5835 8.7034 8.4807 8.5663 2191174 -0.008566 -0.1 21930439.4 9098
2016-05-19 8.3179 8.6177 8.1723 8.5749 6466277 0.111364 1.316 63373746.3 16278
2016-05-18 8.712 8.7377 8.3436 8.4635 4134879 -0.26556 -3.042 41291459.6 14761
2016-05-17 8.7377 8.8576 8.6092 8.7291 6529486 0.077099 0.891 66580926.9 17811
2016-05-16 8.4807 8.7462 8.4807 8.652 6142199 0.342654 4.124 62050597 17736
2016-05-13 8.3265 8.3864 8.2322 8.3093 2585055 -0.051396 -0.615 25063590.3 10559
2016-05-12 8.5235 8.5321 8.138 8.3607 4575521 0.008561 0.103 44560826.6 13499
2016-05-11 8.138 8.5492 8.138 8.3522 12475329 0.162767 1.988 122265235 29833
2016-05-10 8.0181 8.2322 8.0181 8.1894 1737592 0.231289 2.906 16559437.5 7615
2016-05-09 8.1294 8.1808 7.9239 7.9581 2111507 -0.231289 -2.824 19760502.6 8462
2016-05-06 7.9667 8.4978 7.9495 8.1894 3516806 0.102794 1.271 34079344.5 15059
2016-05-05 8.138 8.2836 7.9067 8.0866 3617384 0.376915 4.889 34439165 16728
2016-05-04 7.8382 7.9324 7.5555 7.7097 5153850 0.051396 0.671 46063387.3 14808
2016-05-03 7.5898 7.6626 7.3585 7.6583 8443624 -0.137059 -1.758 74610727.3 18845
2016-05-02 8.0095 8.0095 7.6069 7.7954 4037217 -0.265554 -3.294 36882616.4 15895
2016-04-29 8.1637 8.335 8.0009 8.0609 4134095 -0.059967 -0.738 39333863 15573
2016-04-28 8.3179 8.4036 8.0095 8.1209 2359706 -0.222721 -2.669 22803251.7 10077
2016-04-27 8.4635 8.5663 8.1551 8.3436 3658337 0.062793 0.758 35644174.4 11611
2016-04-26 8.3834 8.503 8.2381 8.2808 3079260 -0.017091 -0.206 30059480 10835
2016-04-25 8.5201 8.5885 8.2295 8.2979 4258510 -0.307647 -3.575 41620158.9 14571
2016-04-22 8.4603 8.6312 8.3064 8.6055 5482001 0.196551 2.337 54765407.9 16206
2016-04-21 8.2466 8.4432 8.1184 8.409 5192121 0.205098 2.5 50364275.7 13527
2016-04-20 8.0073 8.3919 7.9902 8.2039 5292101 0.068366 0.84 50931182.6 18214
2016-04-19 7.8621 8.1953 7.6826 8.1355 4800937 0.452922 5.895 44927444.8 16665
2016-04-18 7.0417 7.7681 7.0075 7.6826 5932295 0.10255 1.353 51890686.1 15737
2016-04-15 7.2724 7.751 7.2724 7.5801 3356748 -0.085455 -1.115 29777995.2 12877
2016-04-14 8.033 8.033 7.5971 7.6655 3729142 -0.401654 -4.979 34110446 13782
2016-04-13 7.9646 8.2466 7.9133 8.0672 7673098 -0.01709 -0.211 72412124.8 21200
2016-04-12 7.6826 8.2466 7.5971 8.0843 7360069 0.521293 6.893 68522278.8 22011
2016-04-11 7.5202 7.7595 7.5031 7.563 12745399 0.598196 8.589 113358903.9 23238
2016-04-08 6.7169 6.9819 6.6913 6.9648 10193753 0.487107 7.52 81598228.2 16191
2016-04-07 6.4093 6.4862 6.2982 6.4777 3919159 0.025636 0.397 29281163 9561
2016-04-06 6.3324 6.4777 6.2469 6.452 4597240 0.290554 4.716 34357176.3 10479
2016-04-05 6.0333 6.2213 6.0076 6.1615 4100393 0.051281 0.839 29608858.1 9044
2016-04-04 6.4093 6.4606 6.0675 6.1102 8629297 -0.358924 -5.548 64040390.9 16478
2016-04-01 6.4435 6.5375 6.3837 6.4691 9385101 -0.145278 -2.196 70711536 14443
2016-03-31 6.5546 6.6229 6.5118 6.6144 6028074 0.076913 1.176 46215068.2 11075
2016-03-30 6.64 6.734 6.4691 6.5375 3984725 0.042729 0.658 30660143.8 11609
2016-03-29 6.4349 6.5717 6.2896 6.4947 4497915 -0.036321 -0.556 33864936.6 11395
2016-03-28 6.6416 6.6841 6.446 6.5311 2607516 -0.102046 -1.538 20043705.71 9533
2016-03-24 6.5396 6.7011 6.4035 6.6331 5830659 -0.11055 -1.639 44778263.5 17647
2016-03-23 7.1008 7.1349 6.7011 6.7437 2737204 -0.459221 -6.376 22100003.4 10957
2016-03-22 7.2284 7.3049 7.1689 7.2029 2831568 -0.102043 -1.397 24069480 8435
2016-03-21 7.2114 7.441 7.1689 7.3049 2866830 0.059523 0.822 24512207.6 10309
2016-03-18 7.526 7.5345 6.9648 7.2454 4227854 -0.042517 -0.583 35888515.4 13563
2016-03-17 7.1263 7.4878 7.0413 7.2879 5381483 0.306145 4.385 46088852.4 13966
2016-03-16 6.7777 7.0413 6.7692 6.9818 4352155 0.365673 5.527 35189523.8 12068
2016-03-15 6.6246 6.6416 6.429 6.6161 5213569 -0.119058 -1.768 40178731.3 14004
2016-03-14 6.7862 6.8372 6.6501 6.7352 1972281 -0.153074 -2.222 15601154.03 8042
2016-03-11 6.8032 6.9733 6.7607 6.8882 5421313 0.246618 3.713 43929759.4 16194
2016-03-10 6.7607 6.8457 6.6331 6.6416 3251479 -0.204096 -2.981 25729419.1 11794
2016-03-09 6.9393 7.0115 6.7692 6.8457 7238029 0.059527 0.877 58195278.7 17160
2016-03-08 7.0243 7.0243 6.6246 6.7862 4461569 -0.297637 -4.202 35465420.2 18852
2016-03-07 7.1519 7.2879 7.0328 7.0838 7421461 -0.025512 -0.359 62634757.6 21989
2016-03-04 7.0413 7.1774 6.8712 7.1093 5717618 0.153071 2.2 47381265.4 21570
2016-03-03 7.0668 7.1519 6.7011 6.9563 6170258 0.025511 0.368 50459203.1 21703
2016-03-02 6.463 6.9478 6.463 6.9308 6958241 0.365674 5.57 55064194.3 19053
2016-03-01 6.5736 6.7267 6.361 6.5651 8477916 0.059526 0.915 65063809 19258
2016-02-29 6.378 6.5141 6.3695 6.5056 4557506 0.229609 3.659 34566389.1 13467
2016-02-26 6.293 6.3695 6.2164 6.2759 3747712 0.178586 2.929 27794960.3 15954
2016-02-25 6.0719 6.2334 5.8422 6.0974 3894844 0.040386 0.667 27657583.1 12253
2016-02-24 5.7694 6.1162 5.7694 6.057 4016187 0.101517 1.705 28371797.1 15982
2016-02-23 5.8793 6.0654 5.8455 5.9555 5258780 -0.160729 -2.628 36952758.1 15838
2016-02-22 6.2092 6.2177 6.0316 6.1162 2708395 0.253781 4.329 19572753.05 11639
2016-02-19 5.6932 5.9301 5.4986 5.8624 4711926 0.118435 2.062 31959499.7 17919
2016-02-18 6.1754 6.2431 5.7271 5.744 7498203 -0.228411 -3.824 52058850.5 25226
2016-02-17 5.6678 6.0231 5.6171 5.9724 6355216 0.49911 9.119 44296692.9 21815
2016-02-16 5.5579 5.5663 5.321 5.4733 4374769 0.093053 1.73 28121764.8 11948
2016-02-12 5.4986 5.5409 5.2533 5.3802 5630283 0.126895 2.416 35685974.2 20876
2016-02-11 4.9995 5.4563 4.7373 5.2533 12516033 0.236864 4.722 76615890.6 37363
2016-02-10 5.2026 5.2026 4.9742 5.0165 9654847 -0.152274 -2.946 57730623.5 20493
2016-02-09 5.4986 5.5283 5.0503 5.1687 7880751 -0.406049 -7.284 48726950 23275
2016-02-08 5.8116 5.8793 5.5071 5.5748 6930126 -0.329921 -5.587 46457912.6 18738
2016-02-05 6.0485 6.15 5.9047 5.9047 6910109 -0.194565 -3.19 49143634.8 19068
2016-02-04 6.26 6.4207 5.8878 6.0993 7623574 -0.02538 -0.414 55030064.9 18158
2016-02-03 6.0147 6.1669 5.5325 6.1246 7333358 0.313002 5.386 51415220.6 22832
2016-02-02 6.0062 6.0316 5.7355 5.8116 4572235 -0.372219 -6.019 31513676.3 21481
2016-02-01 6.2092 6.3953 6.0231 6.1839 4714096 -0.296082 -4.569 34460078.2 17164
2016-01-29 6.5899 6.7168 6.2092 6.4799 6118756 0.033839 0.525 47183724.5 19672
2016-01-28 6.1585 6.5053 6.0823 6.4461 12379930 0.448349 7.475 91849942.1 37719
2016-01-27 6.0231 6.3108 5.8624 5.9978 9683405 -0.065554 -1.081 69860569.9 29709
2016-01-26 5.9543 6.164 5.644 6.0633 10339108 0.218041 3.73 73067623.8 28263
2016-01-25 6.4575 6.5162 5.8033 5.8453 8116765 -0.821859 -12.327 59580222.3 33827
2016-01-22 6.3736 6.6755 6.1723 6.6671 11468293 0.712838 11.972 88199454.5 30531
2016-01-21 5.7782 6.2143 5.493 5.9543 12470710 0.134182 2.305 87466490.6 39063
2016-01-20 4.8808 5.9878 4.8641 5.8201 20076488 0.46125 8.607 129525203.6 54616
2016-01-19 5.7866 5.7866 5.3085 5.3589 6054907 -0.251594 -4.484 39993600.2 24003
2016-01-18 5.535 5.7279 5.5098 5.6105 1555234 -0.016769 -0.298 10406981.54 6302
2016-01-15 5.5937 5.7866 5.4511 5.6272 5127914 -0.47802 -7.83 34417532.8 18673
2016-01-14 5.9962 6.1723 5.7782 6.1052 5462731 0.117407 1.961 39193135.4 18843
2016-01-13 5.9375 6.2059 5.8704 5.9878 10471674 0.13418 2.292 75370236.8 30398
2016-01-12 6.382 6.4239 5.6524 5.8537 8169172 -0.427701 -6.809 57307775.5 31105
2016-01-11 6.751 6.7678 6.2436 6.2814 3968931 -0.528339 -7.759 30255026.9 15742
2016-01-08 6.7929 6.9103 6.5581 6.8097 3253996 0.142566 2.138 26259880.8 14865
2016-01-07 7.0445 7.0529 6.642 6.6671 4268614 -0.603813 -8.304 35038976.9 17795
2016-01-06 7.338 7.3548 7.1284 7.2709 4439452 -0.318681 -4.199 38277460.2 18145
2016-01-05 7.5225 7.6148 7.3967 7.5896 2440549 0.067088 0.892 21873249.1 12590
2016-01-04 7.6399 7.7154 7.3464 7.5225 2379275 -0.083861 -1.103 21345627.37 12366
2015-12-31 7.3884 7.707 7.38 7.6064 1407541 0.218044 2.951 12750122.26 6787
2015-12-30 7.5477 7.7406 7.38 7.3884 1235718 -0.285136 -3.716 11027482.37 6668
2015-12-29 7.6567 7.7993 7.5812 7.6735 1267700 -0.073381 -0.947 11596958.39 6418
2015-12-24 7.8968 7.9718 7.6178 7.7469 1131057 -0.066639 -0.853 10511121.43 5317
2015-12-23 7.547 7.8302 7.497 7.8135 3400810 0.483136 6.591 31367696.4 13763
2015-12-22 7.3554 7.5136 7.3137 7.3304 2537243 -0.058311 -0.789 22455289.6 11365
2015-12-21 7.4303 7.5553 7.2804 7.3887 2100345 -0.066637 -0.894 18596750.56 10241
2015-12-18 7.1888 7.5886 7.1888 7.4553 5328374 0.158269 2.169 47397645.3 18744
2015-12-17 7.497 7.5428 7.2138 7.2971 4179207 -0.249898 -3.311 36724069.5 17211
2015-12-16 7.7219 7.7219 7.4303 7.547 9449252 -0.29988 -3.822 85880362.7 21153
2015-12-15 7.8218 8.0051 7.8052 7.8468 4192517 0.133278 1.728 39662663 15426
2015-12-14 7.5386 7.8135 7.3679 7.7136 3739154 0.091628 1.202 34097710.6 16961
2015-12-11 8.0801 8.0967 7.5636 7.6219 5121037 -0.674728 -8.133 47559157.5 17656
2015-12-10 8.1634 8.3799 8.0218 8.2967 3165071 0.14994 1.84 31233731.5 13149
2015-12-09 8.3633 8.6382 8.0218 8.1467 3623523 -0.116615 -1.411 36278017 15877
2015-12-08 7.7469 8.4799 7.6636 8.2633 5774653 0.249892 3.118 56744060.3 22864
2015-12-07 8.5382 8.5382 7.7802 8.0134 6001803 -0.824662 -9.331 57478529.9 25261
2015-12-04 8.9964 9.0797 8.7715 8.8381 2440400 -0.383184 -4.155 26068643.1 10960
2015-12-03 9.2713 9.4295 9.113 9.2213 2491778 0.016664 0.181 27608030.4 9649
2015-12-02 9.6461 9.6461 9.113 9.2046 3588488 -0.466476 -4.823 40004918.8 14865
2015-12-01 9.5795 9.821 9.5711 9.6711 1869857 0.13328 1.397 21789152.2 9684
2015-11-30 9.6211 9.6794 9.5295 9.5378 1607639 0.033319 0.351 18462614.11 6699
2015-11-27 9.5378 9.6628 9.4878 9.5045 657274 -0.149943 -1.553 7543566.33 3589
2015-11-26 9.7877 9.8294 9.6128 9.6544 385997 -0.072882 -0.749 4480791.74 1835
2015-11-25 9.7605 9.9759 9.661 9.7273 1994196 -0.115998 -1.178 23677785.1 8911
2015-11-24 9.661 9.9345 9.6362 9.8433 2241407 0.32314 3.394 26549627.1 10497
2015-11-23 9.2965 9.6196 9.2799 9.5202 1476678 0.115999 1.233 16879380.19 6256
2015-11-20 9.661 9.7356 9.3213 9.4042 5005983 -0.273429 -2.825 57957187.4 13631
2015-11-19 9.719 9.8516 9.5865 9.6776 5337516 -0.157424 -1.601 62248452.3 16368
2015-11-18 9.5865 9.9262 9.4622 9.835 8246760 0.397707 4.214 96391493 19166
2015-11-17 9.487 9.5699 9.313 9.4373 2900863 -0.115994 -1.214 32990078.1 13686
2015-11-16 9.313 9.6362 9.1639 9.5533 2954134 0.256853 2.763 33733134.6 13843
2015-11-13 9.1142 9.3379 8.8573 9.2965 5026043 0.082855 0.899 55495106.5 19900
2015-11-12 9.0976 9.4539 8.9485 9.2136 4171714 -0.198857 -2.113 46802882.4 16419
2015-11-11 10.1499 10.1499 9.3296 9.4125 8967410 -0.737417 -7.265 102568172.3 25933
2015-11-10 10.299 10.415 10.0256 10.1499 3728519 -0.182285 -1.764 45734736.4 17602
2015-11-09 10.3487 10.5227 10.1582 10.3322 2255209 0.041428 0.403 27974551.5 11475
2015-11-06 10.2742 10.415 10.125 10.2907 2362628 -0.008283 -0.08 29143292.2 9678
2015-11-05 10.2079 10.4896 10.1582 10.299 1224856 -0.049717 -0.48 15283271.72 6662
2015-11-04 10.3487 10.7465 10.1913 10.3487 5542687 0.033144 0.321 69638544.3 19915
2015-11-03 9.9842 10.3612 9.9013 10.3156 3500160 0.579989 5.957 43095426.8 13494
2015-11-02 9.6113 9.9676 9.5699 9.7356 2345117 0.116 1.206 27799379.1 11400
2015-10-30 9.7107 9.8599 9.5368 9.6196 2893272 -0.024854 -0.258 33789204.5 11380
2015-10-29 9.7522 10.0173 9.6196 9.6445 2648065 -0.091146 -0.936 31199595.4 11939
2015-10-28 9.5285 10.0007 9.4456 9.7356 2966646 0.325219 3.456 34955443.1 14865
2015-10-27 9.3939 9.5258 9.3115 9.4104 3720707 -0.189531 -1.974 42561209.2 15159
2015-10-26 10.1355 10.2179 9.5999 9.5999 4103827 -0.543856 -5.361 48740679.9 13576
2015-10-23 10.0449 10.3168 9.9707 10.1438 4427412 -0.016481 -0.162 54662330.7 19583
2015-10-22 10.2344 10.4157 10.0614 10.1603 3307613 0.06592 0.653 41084963.2 14846
2015-10-21 10.2344 10.2344 9.8059 10.0943 4000781 -0.140083 -1.369 48746901.9 15977
2015-10-20 10.2756 10.6382 10.1973 10.2344 3316897 -0.00824 -0.08 41678741.5 13677
2015-10-19 10.564 10.564 10.1438 10.2427 2635815 -0.412014 -3.867 32846568.1 12853
2015-10-16 10.8442 10.9513 10.4816 10.6547 2822396 -0.041203 -0.385 36491880.4 11995
2015-10-15 10.5476 10.836 10.3498 10.6959 2986611 0.057682 0.542 38484874 12718
2015-10-14 10.3827 10.7536 10.358 10.6382 2048962 0.15657 1.494 26404354.2 9923
2015-10-13 10.3827 10.7618 10.3003 10.4816 4018569 -0.206013 -1.928 51438724.9 20391
2015-10-09 11.248 11.2892 10.6876 10.6876 7690447 -0.296646 -2.701 102734551.8 19533
2015-10-08 10.9596 11.2233 10.7948 10.9843 5185583 0.140083 1.292 69511273.7 18421
2015-10-07 10.836 11.3963 10.597 10.8442 9252348 0.238971 2.253 123771854.1 28579
2015-10-06 9.8883 10.8195 9.8801 10.6052 6046061 0.749863 7.609 76929066.3 18939
2015-10-05 9.4022 9.9048 9.4022 9.8554 3910310 0.634498 6.881 46138418.2 16334
2015-10-02 8.9984 9.2703 8.7759 9.2209 2025419 0.181291 2.006 22273960.1 9427
2015-10-01 8.9737 9.1549 8.7677 9.0396 4212787 0.354333 4.08 45802099 20134
2015-09-30 8.7594 8.9242 8.5905 8.6852 4295428 -0.016483 -0.189 45340700.1 13836
2015-09-29 9.0478 9.1302 8.6028 8.7017 2840620 -0.280168 -3.119 30576333.6 12683
2015-09-28 8.8913 9.0149 8.8253 8.9819 4296152 -0.113303 -1.246 46571465.4 20140
2015-09-25 9.341 9.382 8.9231 9.0952 2181164 -0.106521 -1.158 24321373.5 9531
2015-09-24 9.1198 9.3164 8.9395 9.2017 2319957 -0.040966 -0.443 25908982.2 10090
2015-09-23 9.5049 9.6073 9.2099 9.2427 2661240 -0.180268 -1.913 30372217.8 9908
2015-09-22 9.3164 9.595 9.3 9.423 1757322 -0.147487 -1.541 20207139.77 8591
2015-09-21 9.4393 9.6114 9.382 9.5704 3422264 0.278591 2.998 39829854.9 9322
2015-09-18 9.341 9.5459 9.1853 9.2919 2902327 -0.2704 -2.828 33075934.5 10950
2015-09-17 9.3574 9.7917 9.2263 9.5623 3332272 0.245815 2.639 38903815.9 13700
2015-09-16 8.9887 9.3738 8.9477 9.3164 2936973 0.516217 5.866 32968331.6 11634
2015-09-15 8.8658 9.1034 8.7429 8.8002 3419594 -0.05736 -0.648 37105286.7 12148
2015-09-14 8.8822 8.9272 8.7265 8.8576 2398598 -0.09013 -1.007 25843111.5 8205
2015-09-11 9.0706 9.1771 8.8985 8.9477 1882522 -0.344142 -3.704 20689967.9 8662
2015-09-10 9.1362 9.4066 9.0215 9.2919 2493041 0.163876 1.795 28215013.6 11580
2015-09-09 9.3328 9.4311 9.0215 9.128 2663338 -0.098329 -1.066 30051978.7 13336
2015-09-08 9.1034 9.423 9.0133 9.2263 2524559 0.204849 2.271 28607327.4 13216
2015-09-04 8.7674 9.2345 8.7265 9.0215 2460973 0.114716 1.288 27234889.9 12680
2015-09-03 8.9641 9.2017 8.833 8.9067 3006525 -0.008195 -0.092 33175970.5 12802
2015-09-02 9.0624 9.1362 8.6036 8.9149 2800019 -0.016387 -0.183 30405792.1 12140
2015-09-01 8.8248 9.087 8.7511 8.9313 2955696 -0.368723 -3.965 32341020.8 15282
2015-08-31 8.6609 9.3 8.4725 9.3 5832959 0.565376 6.473 64014936.9 18722
2015-08-28 8.6855 9.3 8.6036 8.7347 4145081 0.049162 0.566 45610298.4 18872
2015-08-27 8.4151 8.8412 8.2758 8.6855 3799006 0.632982 7.861 39948935.6 18541
2015-08-26 7.8815 8.0688 7.8042 8.0525 3731567 0.350111 4.545 36286430.4 16403
2015-08-25 8.0444 8.0607 7.678 7.7024 3468372 0.170985 2.27 33435970.6 16904
2015-08-24 7.507 7.8978 7.2709 7.5314 4240461 -0.553668 -6.848 39904169 18425
2015-08-21 8.5166 8.5899 7.9385 8.0851 5323304 -0.545517 -6.321 53232099.4 19202
2015-08-20 8.8342 8.9074 8.6062 8.6306 2426977 -0.211694 -2.394 26025053.2 10456
2015-08-19 9.2983 9.3634 8.655 8.8423 3458612 -0.504814 -5.401 38047571.1 14502
2015-08-18 9.2087 9.3838 9.0866 9.3471 1241180 0.089566 0.967 14129095.06 7086
2015-08-17 9.4041 9.4367 9.168 9.2576 1044208 -0.203551 -2.151 11887236.27 6155
2015-08-14 9.5018 9.7624 9.3064 9.4611 1682287 -0.056994 -0.599 19613410.82 8918
2015-08-13 10.0881 10.1288 9.4937 9.5181 2282529 -0.626942 -6.18 27345778 10025
2015-08-12 10.0473 10.1898 9.9089 10.145 2678833 0.146559 1.466 33093668.6 10437
2015-08-11 9.7135 10.0718 9.6239 9.9985 2775049 0.032568 0.327 33620824.7 10678
2015-08-10 9.4692 10.0311 9.3634 9.9659 2587590 0.529235 5.608 31344989.3 11494
2015-08-07 9.5507 10.0392 9.3715 9.4367 4342235 -0.187269 -1.946 52008247.3 15542
2015-08-06 9.3797 9.6809 8.9074 9.6239 4548008 0.594371 6.582 52171096.7 19351
2015-08-05 9.2738 9.5507 8.9889 9.0296 3105517 -0.154698 -1.684 35135706.8 14019
2015-08-04 9.1191 9.4692 9.0459 9.1843 1710768 -0.097702 -1.053 19419380.19 9097
2015-07-31 9.4367 9.4937 9.1354 9.282 3355167 -0.252405 -2.647 38403533.3 13671
2015-07-30 9.2006 9.567 9.0133 9.5344 3519885 0.390817 4.274 40566279.5 17445
2015-07-29 8.7609 9.339 8.541 9.1436 5578073 0.498705 5.769 61973483.8 24257
2015-07-28 8.3373 8.742 8.2644 8.6449 4944567 0.412815 5.015 52396409.9 15714
2015-07-27 8.5639 8.5639 8.1916 8.232 4686472 -0.469481 -5.395 48441062.5 14230
2015-07-24 8.8553 8.8553 8.6611 8.7015 2302403 -0.105223 -1.195 24934874.9 11340
2015-07-23 8.8553 8.9767 8.6691 8.8067 2462293 0 0 26820781.1 12422
2015-07-22 8.7906 8.8553 8.5396 8.8067 3457115 -0.032381 -0.366 37274648 12623
2015-07-21 8.8229 8.9767 8.7906 8.8391 3617621 0.080945 0.924 39648958.7 15300
2015-07-20 9.5272 9.5352 8.6853 8.7582 4842928 -0.752782 -7.915 53544843.6 17755
2015-07-17 9.6405 9.6567 9.2843 9.511 2366626 -0.161887 -1.674 27567354.6 11749
2015-07-16 9.9643 9.9724 9.6405 9.6729 2185592 -0.056664 -0.582 26267167.9 9494
2015-07-15 9.9157 10.0614 9.6648 9.7295 2826302 -0.234739 -2.356 34284873.2 13580
2015-07-14 9.5191 9.9885 9.511 9.9643 4155229 0.45329 4.766 50552600.4 19753
2015-07-13 9.6486 9.6729 9.4867 9.511 2180317 -0.161887 -1.674 25841182.1 11173
2015-07-10 9.8995 9.9966 9.6486 9.6729 3231998 -0.1457 -1.484 39089314 15902
2015-07-09 10.2233 10.3204 9.7862 9.8186 2996994 -0.259025 -2.57 36855361.9 13413
2015-07-08 10.3609 10.3609 10.0047 10.0776 3343477 -0.364251 -3.488 41787219.5 13383
2015-07-07 10.3204 10.5309 10.1585 10.4418 2849923 0.056665 0.546 36479563.3 12509
2015-07-06 10.4014 10.458 10.288 10.3852 3036086 -0.194268 -1.836 38905898.1 11085
2015-07-03 10.6766 10.6928 10.5471 10.5794 561400 -0.097131 -0.91 7349963.58 1850
2015-07-02 10.539 10.7575 10.539 10.6766 2174129 0.008092 0.076 28616894.6 7057
2015-06-30 10.6847 10.7494 10.5632 10.6685 2000652 0.089039 0.842 26256111.2 7378
2015-06-29 10.6199 10.6847 10.5471 10.5794 2616148 -0.226644 -2.097 34268485.7 8534
2015-06-26 10.7251 10.8385 10.6523 10.8061 1590751 0.042494 0.395 21141572.55 5830
2015-06-25 10.9247 10.9569 10.7233 10.7636 1957244 -0.177246 -1.62 26260908.7 8444
2015-06-24 11.0375 11.1422 10.9247 10.9408 2095976 -0.080562 -0.731 28657272.2 9154
2015-06-23 10.675 11.0778 10.6266 11.0214 2154823 0.314206 2.935 29187614.9 8635
2015-06-22 10.6186 10.7757 10.5299 10.7072 2780184 0.072508 0.682 36687080.5 11219
2015-06-19 10.8522 10.9811 10.6025 10.6347 5211320 -0.314206 -2.87 69403550.7 12619
2015-06-18 11.1342 11.1664 10.9167 10.9489 1729912 -0.112792 -1.02 23610534.8 8946
2015-06-17 11.0778 11.255 11.0053 11.0617 2006690 0.056393 0.512 27696440.4 11479
2015-06-16 10.8119 11.0375 10.7958 11.0053 1943341 0.241699 2.246 26378980.3 9688
2015-06-15 10.7233 10.7797 10.6025 10.7636 3458426 -0.016113 -0.149 45840823.3 13535
2015-06-12 10.7878 10.9167 10.7636 10.7797 674267 -0.088621 -0.815 9048592.96 3730
2015-06-11 10.9972 11.0214 10.8039 10.8683 979244 -0.128902 -1.172 13231506.06 4579
2015-06-10 10.9086 11.1261 10.8764 10.9972 2295166 0.290034 2.709 31312711.1 7230
2015-06-09 10.7555 10.8522 10.675 10.7072 1873144 0.064452 0.606 24952140.8 6768
2015-06-08 10.7152 10.7314 10.6025 10.6427 1802279 -0.104737 -0.975 23828927.2 7861
2015-06-05 10.82 11.0617 10.6991 10.7475 2272333 -0.185302 -1.695 30509939.3 11257
2015-06-04 10.9569 11.0214 10.8361 10.9328 1430151 -0.048336 -0.44 19390588.92 7068
2015-06-03 11.1181 11.1825 10.9569 10.9811 828521 -0.153075 -1.375 11358380.65 4369
2015-06-02 10.9972 11.2711 10.9972 11.1342 1716430 0.153075 1.394 23794487.8 7783
2015-06-01 11.0214 11.0858 10.9046 10.9811 1058513 -0.056399 -0.511 14414280.45 5736
2015-05-29 10.965 11.1584 10.9167 11.0375 1900494 0.104735 0.958 26033752.2 9006
2015-05-28 10.9972 11.0778 10.9167 10.9328 1504171 -0.112788 -1.021 20468801.06 7118
2015-05-27 11.1986 11.1986 11.0214 11.0456 3082529 -0.143012 -1.278 42383233.8 8638
2015-05-26 11.1485 11.2688 11.1003 11.1886 1426957 -0.072181 -0.641 19882150.03 7122
2015-05-25 11.2848 11.2928 11.1805 11.2608 441451 -0.040103 -0.355 6195661.38 2070
2015-05-22 11.341 11.4452 11.2688 11.3009 1490526 -0.080207 -0.705 21153578.3 5895
2015-05-21 11.349 11.4773 11.2928 11.3811 2453964 0.128327 1.14 34870716.9 8923
2015-05-20 11.2207 11.2768 11.1725 11.2527 1862078 0.072188 0.646 26083694.9 6723
2015-05-19 11.2046 11.2928 11.0683 11.1805 2822685 -0.08823 -0.783 39323623.2 13181
2015-05-15 11.2688 11.373 11.1966 11.2688 3099111 -0.056141 -0.496 43590089 8614
2015-05-14 11.5495 11.5896 11.3009 11.3249 2282309 -0.136351 -1.19 32479409.4 8895
2015-05-13 11.4372 11.5816 11.3811 11.4613 3358801 0.056148 0.492 47934841.5 11947
2015-05-12 11.0282 11.4372 11.0041 11.4051 3393165 0.328838 2.969 47969584.9 13253
2015-05-11 11.3891 11.3891 10.9961 11.0763 3703323 -0.328838 -2.883 51357156.2 13505
2015-05-08 11.3329 11.5094 11.0883 11.4051 5203946 0.120307 1.066 73149244.1 16029
2015-05-07 11.4051 11.5014 11.2046 11.2848 4796236 -0.160407 -1.402 67674617.6 15830
2015-05-06 11.6297 11.6858 11.2768 11.4452 4836400 -0.264678 -2.26 68948532.3 18888
2015-05-05 11.9906 12.0067 11.6778 11.7099 3429787 -0.088223 -0.748 50676292.1 10226
2015-05-04 11.8463 11.9666 11.7741 11.7981 1523960 -0.06417 -0.541 22560696.8 8540
2015-05-01 11.9104 11.9826 11.8061 11.8623 2155329 -0.128326 -1.07 31972784.6 10762
2015-04-30 11.8703 12.0708 11.6858 11.9906 3235289 0.16041 1.356 48008198.3 14844
2015-04-29 11.7259 11.9986 11.6538 11.8302 2349974 0.096245 0.82 34748131.9 11646
2015-04-28 11.8061 11.8783 11.5976 11.734 2541313 -0.046123 -0.392 37023473.2 11815
2015-04-27 12.0916 12.0916 11.7481 11.7801 1813586 -0.231607 -1.928 26977190.3 8335
2015-04-24 12.0596 12.0995 11.8679 12.0117 1612754 -0.071877 -0.595 24236797.9 7710
2015-04-23 12.0516 12.2034 12.0357 12.0836 2369512 0.055905 0.465 35970706.9 10459
2015-04-22 12.1235 12.2034 11.9797 12.0277 3215304 -0.103824 -0.856 48719115.5 11694
2015-04-21 12.3551 12.3631 11.9718 12.1315 4204349 -0.199663 -1.619 64028813.1 13147
2015-04-20 12.2114 12.4749 12.1794 12.3312 3223743 0.175702 1.445 49700599.1 11756
2015-04-17 12.0516 12.2273 11.9638 12.1555 4170097 0.03993 0.33 63384100.5 11985
2015-04-16 12.1315 12.2193 11.8919 12.1155 4825678 -0.023957 -0.197 73010740.7 21715
2015-04-15 12.0197 12.2992 11.9877 12.1395 7807890 0.263558 2.219 119012944.9 19010
2015-04-14 11.8999 12.0037 11.7961 11.8759 8041675 0.023959 0.202 119755692 24155
2015-04-13 12.435 12.4589 11.812 11.852 4291966 -0.367383 -3.007 64335722.2 14466
2015-04-10 12.1315 12.3152 12.1075 12.2193 3357005 0.183693 1.526 15988
2015-04-09 11.6603 12.0995 11.6204 12.0357 6773330 0.383352 3.29 20188
2015-04-08 11.804 11.844 11.5565 11.6523 3264648 -0.207651 -1.751 14094
2015-04-07 11.8679 12.0516 11.812 11.86 3611521 -0.031948 -0.269 13059
2015-04-06 11.7641 12.0197 11.7402 11.8919 2946455 0.199664 1.708 10591
2015-04-02 11.5325 11.852 11.5006 11.6922 2909117 0 0 13823
2015-04-01 11.4846 11.7082 11.4207 11.6922 2497905 0.223627 1.95 11692
2015-03-31 11.3728 11.5325 11.3169 11.4686 2103908 -0.047919 -0.416 8914
2015-03-30 11.5325 11.6683 11.3568 11.5165 2739174 -0.007991 -0.069 10471
2015-03-27 11.3568 11.5724 11.229 11.5245 2627609 0.121792 1.068 11488
2015-03-26 11.5856 11.7287 11.351 11.4027 3900255 0.023852 0.21 16460
2015-03-25 11.2357 11.4902 11.2119 11.3789 3710656 0.206746 1.851 13389
2015-03-24 11.2119 11.2914 11.1324 11.1721 2528167 0.031805 0.285 9413
2015-03-23 11.0449 11.4027 11.0449 11.1403 3338951 0.111326 1.009 11933
2015-03-20 11.196 11.2437 10.9574 11.029 3113345 -0.023855 -0.216 12642
2015-03-19 11.1403 11.2596 10.8143 11.0529 9144886 -0.039758 -0.358 23028
2015-03-18 10.7348 11.2357 10.6394 11.0926 5377982 0.46915 4.416 19934
2015-03-17 10.2577 10.8223 10.2338 10.6235 3449861 0.310113 3.007 13554
2015-03-16 10.2656 10.3889 10.2259 10.3133 3410512 -0.135177 -1.294 12238
2015-03-13 10.3372 10.4724 10.2179 10.4485 2477230 -0.031803 -0.303 9604
2015-03-12 10.8143 10.8541 10.4485 10.4803 2310067 -0.31807 -2.946 9599
2015-03-11 10.7586 10.9654 10.5598 10.7984 2327478 0.071563 0.667 11166
2015-03-10 10.8143 11.1006 10.6235 10.7268 2821286 -0.278306 -2.529 13487
2015-03-09 11.188 11.4504 10.8779 11.0051 3285604 -0.262412 -2.329 14394
2015-03-06 11.1801 11.4027 11.1006 11.2676 2755490 -0.055658 -0.492 12357
2015-03-05 11.2516 11.4504 11.2198 11.3232 4137491 0.103373 0.921 16593
2015-03-04 11.188 11.4584 11.0051 11.2198 5617815 0.087467 0.786 19984
2015-03-03 10.5598 11.2437 10.536 11.1324 5401539 0.60433 5.74 19306
2015-03-02 10.6632 10.699 10.5121 10.528 2096408 -0.206747 -1.926 10459
2015-02-27 10.7507 10.862 10.5598 10.7348 2292664 0.031811 0.297 9948
2015-02-26 10.6871 10.9256 10.6394 10.703 2694271 -0.182894 -1.68 11493
2015-02-25 10.7268 10.9376 10.4326 10.8859 3835616 0.208731 1.955 13818
2015-02-24 10.8196 10.9304 10.6217 10.6771 4561503 -0.055403 -0.516 16902
2015-02-23 10.2893 10.7721 10.2339 10.7325 4385523 0.166214 1.573 15037
2015-02-20 10.7167 10.8196 10.5624 10.5663 2316681 -0.094981 -0.891 9878
2015-02-19 10.2893 10.8908 10.1864 10.6613 3741547 -0.01583 -0.148 14652
2015-02-18 10.7879 10.9937 10.6296 10.6771 2927005 -0.292848 -2.67 12755
2015-02-17 10.8829 11.1441 10.6376 10.97 3456798 0.047491 0.435 13954
2015-02-13 11.065 11.1599 10.8988 10.9225 3151135 0.087062 0.803 14223
2015-02-12 10.7642 10.9779 10.6534 10.8354 4189197 0.300769 2.855 16998
2015-02-11 10.1706 10.6296 10.1073 10.5347 3336120 0.18204 1.758 16297
2015-02-10 10.693 10.693 10.2616 10.3526 4107979 -0.45115 -4.176 17870
2015-02-09 10.7721 10.8196 10.6455 10.8038 3293646 0.174128 1.638 13745
2015-02-06 10.6851 10.8671 10.5426 10.6296 4690231 0.126638 1.206 18275
2015-02-05 10.131 10.5505 10.0914 10.503 5894397 0.530294 5.317 23253
2015-02-04 10.1231 10.3764 9.8857 9.9727 7099277 -0.451146 -4.328 22251
2015-02-03 10.5822 10.9858 10.3843 10.4239 8707368 0.18204 1.777 33268
2015-02-02 10.131 10.3447 9.7907 10.2418 5066618 0.419488 4.271 23317
2015-01-30 9.2287 10.036 9.2129 9.8223 9249048 0.554045 5.978 27534
2015-01-29 8.9675 9.3 8.6272 9.2683 7068341 0.379911 4.274 22109
2015-01-28 9.3791 9.4424 8.8013 8.8884 4959020 -0.552057 -5.848 21958
2015-01-27 9.0546 9.6137 9.0074 9.4404 4655204 0.291318 3.184 18201
2015-01-26 9.0468 9.3263 8.8735 9.1491 3428032 0.173222 1.93 15943
2015-01-23 8.7791 9.1491 8.7397 8.9759 3670925 0.157468 1.786 15568
2015-01-22 9.0704 9.1334 8.7082 8.8184 4612414 -0.102357 -1.147 18182
2015-01-21 8.8184 9.2121 8.7476 8.9208 3955765 0.251954 2.906 18233
2015-01-20 8.5665 8.7633 8.4956 8.6688 4026491 -0.039364 -0.452 14669
2015-01-19 8.5822 8.7791 8.5035 8.7082 1488535 -0.047246 -0.54 5291
2015-01-16 8.1413 8.8735 8.1334 8.7554 6369366 0.685007 8.488 21823
2015-01-15 8.3854 8.5035 8.0232 8.0704 5357811 -0.055118 -0.678 20126
2015-01-14 7.7161 8.22 7.6925 8.1256 6276055 0.251961 3.2 21563
2015-01-13 7.6768 7.9445 7.6768 7.8736 4478649 0.157473 2.041 18369
2015-01-12 8.1019 8.1098 7.6846 7.7161 4954893 -0.629893 -7.547 19580
2015-01-09 8.3696 8.3854 8.0941 8.346 3864978 -0.007875 -0.094 16407
2015-01-08 8.2043 8.5074 8.1728 8.3539 5100007 0.181091 2.216 18813
2015-01-07 8.3933 8.4247 8.1019 8.1728 3539802 0.039374 0.484 15354
2015-01-06 8.1649 8.2909 7.8893 8.1334 5112785 -0.157477 -1.899 18438
2015-01-05 8.905 8.9365 8.2515 8.2909 4559978 -0.905459 -9.846 19679
2015-01-02 8.8657 9.2436 8.8578 9.1964 1779673 0.188965 2.098 9949
2014-12-31 8.8972 9.1255 8.7082 9.0074 1535752 -0.047242 -0.522 7087
2014-12-30 9.1176 9.1334 8.8657 9.0546 2205965 -0.047243 -0.519 9487
2014-12-29 9.3538 9.4483 9.0468 9.1019 1984443 -0.100389 -1.091 9357
2014-12-24 9.3041 9.3041 9.0456 9.2023 1601536 -0.172295 -1.838 7437
2014-12-23 9.1553 9.5077 9.1396 9.3746 2876014 0.266277 2.923 12397
2014-12-22 9.633 9.633 9.0143 9.1083 4160856 -0.336765 -3.566 18572
2014-12-19 9.2414 9.633 9.1709 9.445 7205160 0.328935 3.608 21710
2014-12-18 10.0403 10.1812 8.983 9.1161 9990801 -0.321102 -3.403 30921
2014-12-17 8.7637 9.6095 8.6149 9.4372 13963358 0.830162 9.645 40133
2014-12-16 8.1058 9.0378 8.0745 8.6071 7697663 0.438575 5.369 25255
2014-12-15 8.2781 8.4974 8.0823 8.1685 3961692 0.023494 0.288 18266
2014-12-12 7.8474 8.3016 7.8239 8.145 4122082 0.062656 0.775 17080
2014-12-11 8.0588 8.5992 8.0118 8.0823 4773793 -0.023496 -0.29 20488
2014-12-10 8.3408 8.3408 7.8552 8.1058 6983618 -0.454239 -5.306 27430
2014-12-09 8.3564 8.654 8.1841 8.5601 7622339 0.101811 1.204 23428
2014-12-08 9.1083 9.1161 8.3564 8.4583 6965395 -0.971129 -10.299 26630
2014-12-05 9.077 9.4842 8.9282 9.4294 4749463 0.33676 3.704 17775
2014-12-04 9.2649 9.2806 8.9203 9.0926 3694706 -0.219284 -2.355 13289
2014-12-03 9.2023 9.5547 9.1239 9.3119 6498652 0.274104 3.033 20650
2014-12-02 8.889 9.3041 8.8263 9.0378 9974615 0.125307 1.406 28851
2014-12-01 9.0456 9.1083 8.654 8.9125 10030622 -0.462066 -4.929 29222
2014-11-28 9.3276 9.5469 9.1318 9.3746 3397473 -0.093984 -0.993 12577
2014-11-27 9.8758 9.9463 9.2258 9.4685 4571770 -0.728345 -7.143 13569
2014-11-26 10.565 10.5806 10.0794 10.1969 3806654 -0.389635 -3.68 15359
2014-11-25 10.9139 10.9841 10.4072 10.5865 3569743 -0.233871 -2.161 12788
2014-11-24 11.2647 11.2647 10.7892 10.8204 2696377 -0.467739 -4.144 11601

SEC Filings for Whitecap Resources Inc.

Form Type Form Description Pages Issue Date
D Notice of Exempt Offering of Securities 1 2009-09-24