Spreadsheet: 804467d1668090284-looking-for-the-correct-formula-to-retrieve-the-data-test-28-
Sheet: 1636

atDate | settleDate | susp | closing | bid | ask | low | high | vol | turn | VWAP | adjClose | adjBid | adjAsk | adjLow | adjHigh | adjVol | adjVWAP | totalRet
2022-11-09 00:00:00 | 2022-11-11 00:00:00 | 0 | 0.1 | 0.086 | 0.1 | 0.1 | 0.105 | 336000 | 33980 | 0.10113095 | 0.1 | 0.086 | 0.1 | 0.1 | 0.105 | 336000 | 0.10113 | 0
2022-11-08 00:00:00 | 2022-11-10 00:00:00 | 0 | 0.1 | 0.086 | 0.1 | 0.1 | 0.1 | 8000 | 800 | 0.1 | 0.1 | 0.086 | 0.1 | 0.1 | 0.1 | 8000 | 0.1 | 0.05263
2022-11-07 00:00:00 | 2022-11-09 00:00:00 | 0 | 0.095 | 0.095 | 0.1 | 0.088 | 0.1 | 72000 | 7152 | 0.09933333 | 0.095 | 0.095 | 0.1 | 0.088 | 0.1 | 72000 | 0.09933 | -0.05
2022-11-04 00:00:00 | 2022-11-08 00:00:00 | 0 | 0.1 | 0.093 | 0.1 | 0 | 0 | 0 | 0 | 0 | 0.1 | 0.093 | 0.1 | 0 | 0 | 0 | 0 | -0.0099
2022-11-03 00:00:00 | 2022-11-07 00:00:00 | 0 | 0.101 | 0.088 | 0.101 | 0 | 0 | 0 | 0 | 0 | 0.101 | 0.088 | 0.101 | 0 | 0 | 0 | 0 | 0
2022-11-02 00:00:00 | 2022-11-04 00:00:00 | 0 | 0.101 | 0.093 | 0.12 | 0.088 | 0.101 | 156000 | 14604 | 0.09361538 | 0.101 | 0.093 | 0.12 | 0.088 | 0.101 | 156000 | 0.09362 | 0
2022-11-01 00:00:00 | 2022-11-03 00:00:00 | 0 | 0.101 | 0.101 | 0.102 | 0.088 | 0.101 | 108000 | 10428 | 0.09655556 | 0.101 | 0.101 | 0.102 | 0.088 | 0.101 | 108000 | 0.09656 | 0.01
2022-10-31 00:00:00 | 2022-11-02 00:00:00 | 0 | 0.1 | 0.084 | 0.1 | 0.1 | 0.1 | 8000 | 800 | 0.1 | 0.1 | 0.084 | 0.1 | 0.1 | 0.1 | 8000 | 0.1 | 0
2022-10-28 00:00:00 | 2022-11-01 00:00:00 | 0 | 0.1 | 0.083 | 0.1 | 0.097 | 0.1 | 16000 | 1588 | 0.09925 | 0.1 | 0.083 | 0.1 | 0.097 | 0.1 | 16000 | 0.09925 | 0.04167
2022-10-27 00:00:00 | 2022-10-31 00:00:00 | 0 | 0.096 | 0.084 | 0.1 | 0 | 0 | 0 | 0 | 0 | 0.096 | 0.084 | 0.1 | 0 | 0 | 0 | 0 | 0
2022-10-26 00:00:00 | 2022-10-28 00:00:00 | 0 | 0.096 | 0.084 | 0.097 | 0 | 0 | 0 | 0 | 0 | 0.096 | 0.084 | 0.097 | 0 | 0 | 0 | 0 | 0
2022-10-25 00:00:00 | 2022-10-27 00:00:00 | 0 | 0.096 | 0.084 | 0.1 | 0.096 | 0.1 | 104000 | 10112 | 0.09723077 | 0.096 | 0.084 | 0.1 | 0.096 | 0.1 | 104000 | 0.09723 | -0.04
2022-10-24 00:00:00 | 2022-10-26 00:00:00 | 0 | 0.1 | 0.084 | 0.1 | 0.1 | 0.1 | 3820000 | 382000 | 0.1 | 0.1 | 0.084 | 0.1 | 0.1 | 0.1 | 3820000 | 0.1 | -0.0099
2022-10-21 00:00:00 | 2022-10-25 00:00:00 | 0 | 0.101 | 0.084 | 0.103 | 0 | 0 | 0 | 0 | 0 | 0.101 | 0.084 | 0.103 | 0 | 0 | 0 | 0 | 0
2022-10-20 00:00:00 | 2022-10-24 00:00:00 | 0 | 0.101 | 0.084 | 0.101 | 0 | 0 | 0 | 0 | 0 | 0.101 | 0.084 | 0.101 | 0 | 0 | 0 | 0 | 0
2022-10-19 00:00:00 | 2022-10-21 00:00:00 | 0 | 0.101 | 0.085 | 0.105 | 0 | 0 | 0 | 0 | 0 | 0.101 | 0.085 | 0.105 | 0 | 0 | 0 | 0 | 0
2022-10-18 00:00:00 | 2022-10-20 00:00:00 | 0 | 0.101 | 0.084 | 0.101 | 0.1 | 0.101 | 812000 | 81312 | 0.10013793 | 0.101 | 0.084 | 0.101 | 0.1 | 0.101 | 812000 | 0.10014 | 0.01
2022-10-17 00:00:00 | 2022-10-19 00:00:00 | 0 | 0.1 | 0.084 | 0.124 | 0.1 | 0.1 | 120000 | 12000 | 0.1 | 0.1 | 0.084 | 0.124 | 0.1 | 0.1 | 120000 | 0.1 | 0
2022-10-14 00:00:00 | 2022-10-18 00:00:00 | 0 | 0.1 | 0.084 | 0.1 | 0 | 0 | 4000 | 400 | 0.1 | 0.1 | 0.084 | 0.1 | 0 | 0 | 4000 | 0.1 | 0
2022-10-13 00:00:00 | 2022-10-17 00:00:00 | 0 | 0.1 | 0.089 | 0.101 | 0.1 | 0.1 | 5000000 | 500000 | 0.1 | 0.1 | 0.089 | 0.101 | 0.1 | 0.1 | 5000000 | 0.1 | -0.0099
2022-10-12 00:00:00 | 2022-10-14 00:00:00 | 0 | 0.101 | 0.082 | 0.101 | 0 | 0 | 4000 | 404 | 0.101 | 0.101 | 0.082 | 0.101 | 0 | 0 | 4000 | 0.101 | 0
2022-10-11 00:00:00 | 2022-10-13 00:00:00 | 0 | 0.101 | 0.082 | 0.12 | 0 | 0 | 52000 | 5252 | 0.101 | 0.101 | 0.082 | 0.12 | 0 | 0 | 52000 | 0.101 | 0
2022-10-10 00:00:00 | 2022-10-12 00:00:00 | 0 | 0.101 | 0.082 | 0.102 | 0.101 | 0.101 | 4000 | 404 | 0.101 | 0.101 | 0.082 | 0.102 | 0.101 | 0.101 | 4000 | 0.101 | -0.01942
2022-10-07 00:00:00 | 2022-10-11 00:00:00 | 0 | 0.103 | 0.102 | 0.103 | 0.102 | 0.103 | 308000 | 31516 | 0.10232468 | 0.103 | 0.102 | 0.103 | 0.102 | 0.103 | 308000 | 0.10232 | 0
2022-10-06 00:00:00 | 2022-10-10 00:00:00 | 0 | 0.103 | 0.102 | 0.103 | 0.078 | 0.103 | 500000 | 50896 | 0.101792 | 0.103 | 0.102 | 0.103 | 0.078 | 0.103 | 500000 | 0.10179 | 0.05102
2022-10-05 00:00:00 | 2022-10-07 00:00:00 | 0 | 0.098 | 0.079 | 0.097 | 0.098 | 0.098 | 4000 | 392 | 0.098 | 0.098 | 0.079 | 0.097 | 0.098 | 0.098 | 4000 | 0.098 | 0
2022-10-03 00:00:00 | 2022-10-06 00:00:00 | 0 | 0.098 | 0.079 | 0.097 | 0.101 | 0.101 | 4000 | 404 | 0.101 | 0.098 | 0.079 | 0.097 | 0.101 | 0.101 | 4000 | 0.101 | 0.08889
2022-09-30 00:00:00 | 2022-10-05 00:00:00 | 0 | 0.09 | 0.078 | 0.087 | 0.078 | 0.09 | 72000 | 6404 | 0.08894444 | 0.09 | 0.078 | 0.087 | 0.078 | 0.09 | 72000 | 0.08894 | 0
2022-09-29 00:00:00 | 2022-10-03 00:00:00 | 0 | 0.09 | 0.085 | 0.101 | 0.09 | 0.102 | 64000 | 5808 | 0.09075 | 0.09 | 0.085 | 0.101 | 0.09 | 0.102 | 64000 | 0.09075 | -0.1
2022-09-28 00:00:00 | 2022-09-30 00:00:00 | 0 | 0.1 | 0.09 | 0.1 | 0.101 | 0.101 | 4000 | 404 | 0.101 | 0.1 | 0.09 | 0.1 | 0.101 | 0.101 | 4000 | 0.101 | -0.0099
2022-09-27 00:00:00 | 2022-09-29 00:00:00 | 0 | 0.101 | 0.097 | 0.101 | 0 | 0 | 0 | 0 | 0 | 0.101 | 0.097 | 0.101 | 0 | 0 | 0 | 0 | -0.02885
2022-09-26 00:00:00 | 2022-09-28 00:00:00 | 0 | 0.104 | 0.104 | 0.113 | 0 | 0 | 0 | 0 | 0 | 0.104 | 0.104 | 0.113 | 0 | 0 | 0 | 0 | 0.05051
2022-09-23 00:00:00 | 2022-09-27 00:00:00 | 0 | 0.099 | 0.09 | 0.109 | 0.099 | 0.1 | 116000 | 11496 | 0.09910345 | 0.099 | 0.09 | 0.109 | 0.099 | 0.1 | 116000 | 0.0991 | -0.01
2022-09-22 00:00:00 | 2022-09-26 00:00:00 | 0 | 0.1 | 0.099 | 0.1 | 0.098 | 0.109 | 76000 | 7896 | 0.10389474 | 0.1 | 0.099 | 0.1 | 0.098 | 0.109 | 76000 | 0.10389 | -0.02913
2022-09-21 00:00:00 | 2022-09-23 00:00:00 | 0 | 0.103 | 0.09 | 0.11 | 0.103 | 0.103 | 4000 | 412 | 0.103 | 0.103 | 0.09 | 0.11 | 0.103 | 0.103 | 4000 | 0.103 | 0.0098
2022-09-20 00:00:00 | 2022-09-22 00:00:00 | 0 | 0.102 | 0.098 | 0.103 | 0.095 | 0.104 | 60000 | 6072 | 0.1012 | 0.102 | 0.098 | 0.103 | 0.095 | 0.104 | 60000 | 0.1012 | 0.08511
2022-09-19 00:00:00 | 2022-09-21 00:00:00 | 0 | 0.094 | 0.085 | 0.098 | 0.094 | 0.099 | 488000 | 45892 | 0.09404098 | 0.094 | 0.085 | 0.098 | 0.094 | 0.099 | 488000 | 0.09404 | -0.10476
2022-09-16 00:00:00 | 2022-09-20 00:00:00 | 0 | 0.105 | 0.085 | 0.106 | 0 | 0 | 0 | 0 | 0 | 0.105 | 0.085 | 0.106 | 0 | 0 | 0 | 0 | 0
2022-09-15 00:00:00 | 2022-09-19 00:00:00 | 0 | 0.105 | 0.085 | 0.105 | 0 | 0 | 0 | 0 | 0 | 0.105 | 0.085 | 0.105 | 0 | 0 | 0 | 0 | 0
2022-09-14 00:00:00 | 2022-09-16 00:00:00 | 0 | 0.105 | 0.085 | 0.105 | 0 | 0 | 0 | 0 | 0 | 0.105 | 0.085 | 0.105 | 0 | 0 | 0 | 0 | -0.01869
2022-09-13 00:00:00 | 2022-09-15 00:00:00 | 0 | 0.107 | 0.103 | 0.107 | 0.098 | 0.108 | 40000 | 4260 | 0.1065 | 0.107 | 0.103 | 0.107 | 0.098 | 0.108 | 40000 | 0.1065 | -0.01835
2022-09-09 00:00:00 | 2022-09-14 00:00:00 | 0 | 0.109 | 0.085 | 0.109 | 0.109 | 0.109 | 4000 | 436 | 0.109 | 0.109 | 0.085 | 0.109 | 0.109 | 0.109 | 4000 | 0.109 | 0.0381
2022-09-08 00:00:00 | 2022-09-13 00:00:00 | 0 | 0.105 | 0.102 | 0.105 | 0.102 | 0.105 | 76000 | 7944 | 0.10452632 | 0.105 | 0.102 | 0.105 | 0.102 | 0.105 | 76000 | 0.10453 | 0.02941
2022-09-07 00:00:00 | 2022-09-09 00:00:00 | 0 | 0.102 | 0.102 | 0.115 | 0 | 0 | 0 | 0 | 0 | 0.102 | 0.102 | 0.115 | 0 | 0 | 0 | 0 | 0
2022-09-06 00:00:00 | 2022-09-08 00:00:00 | 0 | 0.102 | 0.102 | 0.115 | 0 | 0 | 0 | 0 | 0 | 0.102 | 0.102 | 0.115 | 0 | 0 | 0 | 0 | 0
2022-09-05 00:00:00 | 2022-09-07 00:00:00 | 0 | 0.102 | 0.101 | 0.115 | 0.101 | 0.102 | 88000 | 8936 | 0.10154545 | 0.102 | 0.101 | 0.115 | 0.101 | 0.102 | 88000 | 0.10155 | -0.12821
2022-09-02 00:00:00 | 2022-09-06 00:00:00 | 0 | 0.117 | 0.11 | 0.117 | 0.109 | 0.118 | 88000 | 9932 | 0.11286364 | 0.117 | 0.11 | 0.117 | 0.109 | 0.118 | 88000 | 0.11286 | 0.19388
2022-09-01 00:00:00 | 2022-09-05 00:00:00 | 0 | 0.098 | 0.097 | 0.109 | 0.098 | 0.11 | 180000 | 18032 | 0.10017778 | 0.098 | 0.097 | 0.109 | 0.098 | 0.11 | 180000 | 0.10018 | -0.10909
2022-08-31 00:00:00 | 2022-09-02 00:00:00 | 0 | 0.11 | 0.101 | 0.11 | 0.116 | 0.116 | 4000 | 464 | 0.116 | 0.11 | 0.101 | 0.11 | 0.116 | 0.116 | 4000 | 0.116 | -0.05983
2022-08-30 00:00:00 | 2022-09-01 00:00:00 | 0 | 0.117 | 0.101 | 0.117 | 0.117 | 0.117 | 8000 | 936 | 0.117 | 0.117 | 0.101 | 0.117 | 0.117 | 0.117 | 8000 | 0.117 | 0.02632
2022-08-29 00:00:00 | 2022-08-31 00:00:00 | 0 | 0.114 | 0.114 | 0.13 | 0.109 | 0.109 | 40000 | 4360 | 0.109 | 0.114 | 0.114 | 0.13 | 0.109 | 0.109 | 40000 | 0.109 | 0.03636
2022-08-26 00:00:00 | 2022-08-30 00:00:00 | 0 | 0.11 | 0.1 | 0.105 | 0.099 | 0.115 | 312000 | 32160 | 0.10307692 | 0.11 | 0.1 | 0.105 | 0.099 | 0.115 | 312000 | 0.10308 | -0.05983
2022-08-25 00:00:00 | 2022-08-29 00:00:00 | 0 | 0.117 | 0.117 | 0.118 | 0.097 | 0.12 | 20000 | 2296 | 0.1148 | 0.117 | 0.117 | 0.118 | 0.097 | 0.12 | 20000 | 0.1148 | 0.01739
2022-08-24 00:00:00 | 2022-08-26 00:00:00 | 0 | 0.115 | 0.115 | 0.126 | 0 | 0 | 0 | 0 | 0 | 0.115 | 0.115 | 0.126 | 0 | 0 | 0 | 0 | 0.04545
2022-08-23 00:00:00 | 2022-08-25 00:00:00 | 0 | 0.11 | 0.097 | 0.11 | 0 | 0 | 0 | 0 | 0 | 0.11 | 0.097 | 0.11 | 0 | 0 | 0 | 0 | -0.04348
2022-08-22 00:00:00 | 2022-08-24 00:00:00 | 0 | 0.115 | 0.097 | 0.126 | 0 | 0 | 0 | 0 | 0 | 0.115 | 0.097 | 0.126 | 0 | 0 | 0 | 0 | 0
2022-08-19 00:00:00 | 2022-08-23 00:00:00 | 0 | 0.115 | 0.101 | 0.131 | 0 | 0 | 0 | 0 | 0 | 0.115 | 0.101 | 0.131 | 0 | 0 | 0 | 0 | 0
2022-08-18 00:00:00 | 2022-08-22 00:00:00 | 0 | 0.115 | 0.097 | 0.131 | 0 | 0 | 0 | 0 | 0 | 0.115 | 0.097 | 0.131 | 0 | 0 | 0 | 0 | 0
2022-08-17 00:00:00 | 2022-08-19 00:00:00 | 0 | 0.115 | 0.097 | 0.115 | 0 | 0 | 0 | 0 | 0 | 0.115 | 0.097 | 0.115 | 0 | 0 | 0 | 0 | 0
2022-08-16 00:00:00 | 2022-08-18 00:00:00 | 0 | 0.115 | 0.097 | 0.132 | 0.115 | 0.115 | 4000 | 460 | 0.115 | 0.115 | 0.097 | 0.132 | 0.115 | 0.115 | 4000 | 0.115 | 0.0177
2022-08-15 00:00:00 | 2022-08-17 00:00:00 | 0 | 0.113 | 0.097 | 0.115 | 0 | 0 | 0 | 0 | 0 | 0.113 | 0.097 | 0.115 | 0 | 0 | 0 | 0 | 0
2022-08-12 00:00:00 | 2022-08-16 00:00:00 | 0 | 0.113 | 0.097 | 0.115 | 0 | 0 | 0 | 0 | 0 | 0.113 | 0.097 | 0.115 | 0 | 0 | 0 | 0 | 0
2022-08-11 00:00:00 | 2022-08-15 00:00:00 | 0 | 0.113 | 0.099 | 0.113 | 0.113 | 0.113 | 4000 | 452 | 0.113 | 0.113 | 0.099 | 0.113 | 0.113 | 0.113 | 4000 | 0.113 | 0.02727
2022-08-10 00:00:00 | 2022-08-12 00:00:00 | 0 | 0.11 | 0.097 | 0.113 | 0.094 | 0.11 | 64000 | 6336 | 0.099 | 0.11 | 0.097 | 0.113 | 0.094 | 0.11 | 64000 | 0.099 | 0.01852
2022-08-09 00:00:00 | 2022-08-11 00:00:00 | 0 | 0.108 | 0.093 | 0.113 | 0.108 | 0.108 | 8000 | 864 | 0.108 | 0.108 | 0.093 | 0.113 | 0.108 | 0.108 | 8000 | 0.108 | 0
2022-08-08 00:00:00 | 2022-08-10 00:00:00 | 0 | 0.108 | 0 | 0.109 | 0.108 | 0.108 | 8000 | 864 | 0.108 | 0.108 | 0 | 0.109 | 0.108 | 0.108 | 8000 | 0.108 | -0.00917
2022-08-05 00:00:00 | 2022-08-09 00:00:00 | 0 | 0.109 | 0 | 0.109 | 0.109 | 0.109 | 8000 | 872 | 0.109 | 0.109 | 0 | 0.109 | 0.109 | 0.109 | 8000 | 0.109 | 0.00926
2022-08-04 00:00:00 | 2022-08-08 00:00:00 | 0 | 0.108 | 0.108 | 0.113 | 0 | 0 | 0 | 0 | 0 | 0.108 | 0.108 | 0.113 | 0 | 0 | 0 | 0 | 0.03846
2022-08-03 00:00:00 | 2022-08-05 00:00:00 | 0 | 0.104 | 0.08 | 0.108 | 0.104 | 0.104 | 8000 | 832 | 0.104 | 0.104 | 0.08 | 0.108 | 0.104 | 0.104 | 8000 | 0.104 | 0.04
2022-08-02 00:00:00 | 2022-08-04 00:00:00 | 0 | 0.1 | 0 | 0.107 | 0.1 | 0.102 | 140000 | 14104 | 0.10074286 | 0.1 | 0 | 0.107 | 0.1 | 0.102 | 140000 | 0.10074 | -0.0566
2022-08-01 00:00:00 | 2022-08-03 00:00:00 | 0 | 0.106 | 0.1 | 0.106 | 0.103 | 0.106 | 60000 | 6336 | 0.1056 | 0.106 | 0.1 | 0.106 | 0.103 | 0.106 | 60000 | 0.1056 | 0
2022-07-29 00:00:00 | 2022-08-02 00:00:00 | 0 | 0.106 | 0.106 | 0.117 | 0.105 | 0.109 | 336000 | 36024 | 0.10721429 | 0.106 | 0.106 | 0.117 | 0.105 | 0.109 | 336000 | 0.10721 | -0.09402
2022-07-28 00:00:00 | 2022-08-01 00:00:00 | 0 | 0.117 | 0.108 | 0.118 | 0 | 0 | 0 | 0 | 0 | 0.117 | 0.108 | 0.118 | 0 | 0 | 0 | 0 | 0
2022-07-27 00:00:00 | 2022-07-29 00:00:00 | 0 | 0.117 | 0.108 | 0.117 | 0 | 0 | 0 | 0 | 0 | 0.117 | 0.108 | 0.117 | 0 | 0 | 0 | 0 | 0
2022-07-26 00:00:00 | 2022-07-28 00:00:00 | 0 | 0.117 | 0.108 | 0.118 | 0.107 | 0.118 | 112000 | 13060 | 0.11660714 | 0.117 | 0.108 | 0.118 | 0.107 | 0.118 | 112000 | 0.11661 | -0.00847
2022-07-25 00:00:00 | 2022-07-27 00:00:00 | 0 | 0.118 | 0.106 | 0.128 | 0 | 0 | 20 | 2 | 0.1 | 0.118 | 0.106 | 0.128 | 0 | 0 | 20 | 0.1 | 0
2022-07-22 00:00:00 | 2022-07-26 00:00:00 | 0 | 0.118 | 0.114 | 0.118 | 0.106 | 0.118 | 72000 | 8116 | 0.11272222 | 0.118 | 0.114 | 0.118 | 0.106 | 0.118 | 72000 | 0.11272 | 0
2022-07-21 00:00:00 | 2022-07-25 00:00:00 | 0 | 0.118 | 0.105 | 0.136 | 0 | 0 | 0 | 0 | 0 | 0.118 | 0.105 | 0.136 | 0 | 0 | 0 | 0 | 0
2022-07-20 00:00:00 | 2022-07-22 00:00:00 | 0 | 0.118 | 0.106 | 0.121 | 0 | 0 | 0 | 0 | 0 | 0.118 | 0.106 | 0.121 | 0 | 0 | 0 | 0 | 0
2022-07-19 00:00:00 | 2022-07-21 00:00:00 | 0 | 0.118 | 0.105 | 0.118 | 0.117 | 0.118 | 20000 | 2356 | 0.1178 | 0.118 | 0.105 | 0.118 | 0.117 | 0.118 | 20000 | 0.1178 | 0
2022-07-18 00:00:00 | 2022-07-20 00:00:00 | 0 | 0.118 | 0.118 | 0.133 | 0 | 0 | 0 | 0 | 0 | 0.118 | 0.118 | 0.133 | 0 | 0 | 0 | 0 | 0.01724
2022-07-15 00:00:00 | 2022-07-19 00:00:00 | 0 | 0.116 | 0.106 | 0.118 | 0 | 0 | 0 | 0 | 0 | 0.116 | 0.106 | 0.118 | 0 | 0 | 0 | 0 | 0
2022-07-14 00:00:00 | 2022-07-18 00:00:00 | 0 | 0.116 | 0.107 | 0.128 | 0 | 0 | 0 | 0 | 0 | 0.116 | 0.107 | 0.128 | 0 | 0 | 0 | 0 | 0
2022-07-13 00:00:00 | 2022-07-15 00:00:00 | 0 | 0.116 | 0.106 | 0.116 | 0 | 0 | 0 | 0 | 0 | 0.116 | 0.106 | 0.116 | 0 | 0 | 0 | 0 | 0
2022-07-12 00:00:00 | 2022-07-14 00:00:00 | 0 | 0.116 | 0.106 | 0.12 | 0 | 0 | 0 | 0 | 0 | 0.116 | 0.106 | 0.12 | 0 | 0 | 0 | 0 | 0
2022-07-11 00:00:00 | 2022-07-13 00:00:00 | 0 | 0.116 | 0.108 | 0.128 | 0 | 0 | 0 | 0 | 0 | 0.116 | 0.108 | 0.128 | 0 | 0 | 0 | 0 | 0
2022-07-08 00:00:00 | 2022-07-12 00:00:00 | 0 | 0.116 | 0.108 | 0.127 | 0 | 0 | 0 | 0 | 0 | 0.116 | 0.108 | 0.127 | 0 | 0 | 0 | 0 | 0
2022-07-07 00:00:00 | 2022-07-11 00:00:00 | 0 | 0.116 | 0.116 | 0.128 | 0.108 | 0.108 | 4000 | 432 | 0.108 | 0.116 | 0.116 | 0.128 | 0.108 | 0.108 | 4000 | 0.108 | 0
2022-07-06 00:00:00 | 2022-07-08 00:00:00 | 0 | 0.116 | 0.107 | 0.128 | 0 | 0 | 0 | 0 | 0 | 0.116 | 0.107 | 0.128 | 0 | 0 | 0 | 0 | 0
2022-07-05 00:00:00 | 2022-07-07 00:00:00 | 0 | 0.116 | 0.115 | 0.136 | 0 | 0 | 0 | 0 | 0 | 0.116 | 0.115 | 0.136 | 0 | 0 | 0 | 0 | 0
2022-07-04 00:00:00 | 2022-07-06 00:00:00 | 0 | 0.116 | 0.106 | 0.116 | 0.12 | 0.12 | 4000 | 480 | 0.12 | 0.116 | 0.106 | 0.116 | 0.12 | 0.12 | 4000 | 0.12 | -0.04918
2022-06-30 00:00:00 | 2022-07-05 00:00:00 | 0 | 0.122 | 0.109 | 0.122 | 0 | 0 | 0 | 0 | 0 | 0.122 | 0.109 | 0.122 | 0 | 0 | 0 | 0 | -0.04688
2022-06-29 00:00:00 | 2022-07-04 00:00:00 | 0 | 0.128 | 0.106 | 0.128 | 0 | 0 | 0 | 0 | 0 | 0.128 | 0.106 | 0.128 | 0 | 0 | 0 | 0 | 0
2022-06-28 00:00:00 | 2022-06-30 00:00:00 | 0 | 0.128 | 0.115 | 0.125 | 0.102 | 0.128 | 288000 | 35836 | 0.12443056 | 0.128 | 0.115 | 0.125 | 0.102 | 0.128 | 288000 | 0.12443 | 0.21905
2022-06-27 00:00:00 | 2022-06-29 00:00:00 | 0 | 0.105 | 0.1 | 0.114 | 0.105 | 0.106 | 12000 | 1264 | 0.10533333 | 0.105 | 0.1 | 0.114 | 0.105 | 0.106 | 12000 | 0.10533 | -0.00943
2022-06-24 00:00:00 | 2022-06-28 00:00:00 | 0 | 0.106 | 0.104 | 0.115 | 0.104 | 0.107 | 808000 | 85748 | 0.10612376 | 0.106 | 0.104 | 0.115 | 0.104 | 0.107 | 808000 | 0.10612 | 0
2022-06-23 00:00:00 | 2022-06-27 00:00:00 | 0 | 0.106 | 0.106 | 0.113 | 0.106 | 0.106 | 76000 | 8056 | 0.106 | 0.106 | 0.106 | 0.113 | 0.106 | 0.106 | 76000 | 0.106 | -0.04505
2022-06-22 00:00:00 | 2022-06-24 00:00:00 | 0 | 0.111 | 0.107 | 0.111 | 0 | 0 | 0 | 0 | 0 | 0.111 | 0.107 | 0.111 | 0 | 0 | 0 | 0 | 0
2022-06-21 00:00:00 | 2022-06-23 00:00:00 | 0 | 0.111 | 0.111 | 0.115 | 0.105 | 0.119 | 584000 | 63480 | 0.10869863 | 0.111 | 0.111 | 0.115 | 0.105 | 0.119 | 584000 | 0.1087 | -0.06723
2022-06-20 00:00:00 | 2022-06-22 00:00:00 | 0 | 0.119 | 0.119 | 0.14 | 0 | 0 | 0 | 0 | 0 | 0.119 | 0.119 | 0.14 | 0 | 0 | 0 | 0 | 0
2022-06-17 00:00:00 | 2022-06-21 00:00:00 | 0 | 0.119 | 0.119 | 0.128 | 0.11 | 0.119 | 272000 | 31704 | 0.11655882 | 0.119 | 0.119 | 0.128 | 0.11 | 0.119 | 272000 | 0.11656 | 0
2022-06-16 00:00:00 | 2022-06-20 00:00:00 | 0 | 0.119 | 0.107 | 0.127 | 0.111 | 0.125 | 156000 | 18180 | 0.11653846 | 0.119 | 0.107 | 0.127 | 0.111 | 0.125 | 156000 | 0.11654 | -0.06299
2022-06-15 00:00:00 | 2022-06-17 00:00:00 | 0 | 0.127 | 0.113 | 0.127 | 0 | 0 | 0 | 0 | 0 | 0.127 | 0.113 | 0.127 | 0 | 0 | 0 | 0 | 0
2022-06-14 00:00:00 | 2022-06-16 00:00:00 | 0 | 0.127 | 0.113 | 0.127 | 0 | 0 | 0 | 0 | 0 | 0.127 | 0.113 | 0.127 | 0 | 0 | 0 | 0 | 0
2022-06-13 00:00:00 | 2022-06-15 00:00:00 | 0 | 0.127 | 0.113 | 0.127 | 0 | 0 | 0 | 0 | 0 | 0.127 | 0.113 | 0.127 | 0 | 0 | 0 | 0 | 0
2022-06-10 00:00:00 | 2022-06-14 00:00:00 | 0 | 0.127 | 0.113 | 0.127 | 0 | 0 | 0 | 0 | 0 | 0.127 | 0.113 | 0.127 | 0 | 0 | 0 | 0 | 0
2022-06-09 00:00:00 | 2022-06-13 00:00:00 | 0 | 0.127 | 0.113 | 0.127 | 0 | 0 | 0 | 0 | 0 | 0.127 | 0.113 | 0.127 | 0 | 0 | 0 | 0 | 0
2022-06-08 00:00:00 | 2022-06-10 00:00:00 | 0 | 0.127 | 0.113 | 0.127 | 0 | 0 | 0 | 0 | 0 | 0.127 | 0.113 | 0.127 | 0 | 0 | 0 | 0 | 0
2022-06-07 00:00:00 | 2022-06-09 00:00:00 | 0 | 0.127 | 0.119 | 0.127 | 0.121 | 0.128 | 936000 | 114240 | 0.12205128 | 0.127 | 0.119 | 0.127 | 0.121 | 0.128 | 936000 | 0.12205 | -0.00781
2022-06-06 00:00:00 | 2022-06-08 00:00:00 | 0 | 0.128 | 0.121 | 0.138 | 0.121 | 0.128 | 52000 | 6348 | 0.12207692 | 0.128 | 0.121 | 0.138 | 0.121 | 0.128 | 52000 | 0.12208 | 0.06667
2022-06-02 00:00:00 | 2022-06-07 00:00:00 | 0 | 0.12 | 0.102 | 0.123 | 0 | 0 | 0 | 0 | 0 | 0.12 | 0.102 | 0.123 | 0 | 0 | 0 | 0 | 0
2022-06-01 00:00:00 | 2022-06-06 00:00:00 | 0 | 0.12 | 0.103 | 0.123 | 0.12 | 0.12 | 20000 | 2400 | 0.12 | 0.12 | 0.103 | 0.123 | 0.12 | 0.12 | 20000 | 0.12 | 0.06195
2022-05-31 00:00:00 | 2022-06-02 00:00:00 | 0 | 0.113 | 0.113 | 0.12 | 0.112 | 0.114 | 132000 | 14900 | 0.11287879 | 0.113 | 0.113 | 0.12 | 0.112 | 0.114 | 132000 | 0.11288 | -0.03419
2022-05-30 00:00:00 | 2022-06-01 00:00:00 | 0 | 0.117 | 0.115 | 0.128 | 0 | 0 | 0 | 0 | 0 | 0.117 | 0.115 | 0.128 | 0 | 0 | 0 | 0 | 0
2022-05-27 00:00:00 | 2022-05-31 00:00:00 | 0 | 0.117 | 0.117 | 0.128 | 0.117 | 0.13 | 304000 | 38644 | 0.12711842 | 0.117 | 0.117 | 0.128 | 0.117 | 0.13 | 304000 | 0.12712 | -0.025
2022-05-26 00:00:00 | 2022-05-30 00:00:00 | 0 | 0.12 | 0.117 | 0.129 | 0.12 | 0.12 | 8000 | 960 | 0.12 | 0.12 | 0.117 | 0.129 | 0.12 | 0.12 | 8000 | 0.12 | 0
2022-05-25 00:00:00 | 2022-05-27 00:00:00 | 0 | 0.12 | 0.12 | 0.129 | 0.116 | 0.129 | 100000 | 11944 | 0.11944 | 0.12 | 0.12 | 0.129 | 0.116 | 0.129 | 100000 | 0.11944 | -0.07692
2022-05-24 00:00:00 | 2022-05-26 00:00:00 | 0 | 0.13 | 0.115 | 0.13 | 0.13 | 0.13 | 80000 | 10400 | 0.13 | 0.13 | 0.115 | 0.13 | 0.13 | 0.13 | 80000 | 0.13 | 0
2022-05-23 00:00:00 | 2022-05-25 00:00:00 | 0 | 0.13 | 0.115 | 0.136 | 0 | 0 | 0 | 0 | 0 | 0.13 | 0.115 | 0.136 | 0 | 0 | 0 | 0 | 0
2022-05-20 00:00:00 | 2022-05-24 00:00:00 | 0 | 0.13 | 0.113 | 0.135 | 0 | 0 | 40000 | 5200 | 0.13 | 0.13 | 0.113 | 0.135 | 0 | 0 | 40000 | 0.13 | 0
2022-05-19 00:00:00 | 2022-05-23 00:00:00 | 0 | 0.13 | 0.113 | 0.138 | 0 | 0 | 0 | 0 | 0 | 0.13 | 0.113 | 0.138 | 0 | 0 | 0 | 0 | 0
2022-05-18 00:00:00 | 2022-05-20 00:00:00 | 0 | 0.13 | 0.12 | 0.13 | 0.122 | 0.135 | 324000 | 40252 | 0.12423457 | 0.13 | 0.12 | 0.13 | 0.122 | 0.135 | 324000 | 0.12423 | 0.01562
2022-05-17 00:00:00 | 2022-05-19 00:00:00 | 0 | 0.128 | 0.128 | 0.134 | 0.128 | 0.128 | 128000 | 16384 | 0.128 | 0.128 | 0.128 | 0.134 | 0.128 | 0.128 | 128000 | 0.128 | 0
2022-05-16 00:00:00 | 2022-05-18 00:00:00 | 0 | 0.128 | 0.11 | 0.128 | 0.11 | 0.128 | 244000 | 28964 | 0.11870492 | 0.128 | 0.11 | 0.128 | 0.11 | 0.128 | 244000 | 0.1187 | 0.08475
2022-05-13 00:00:00 | 2022-05-17 00:00:00 | 0 | 0.118 | 0.118 | 0.135 | 0.118 | 0.118 | 4000 | 472 | 0.118 | 0.118 | 0.118 | 0.135 | 0.118 | 0.118 | 4000 | 0.118 | -0.12593
2022-05-12 00:00:00 | 2022-05-16 00:00:00 | 0 | 0.135 | 0.117 | 0.135 | 0.117 | 0.135 | 96000 | 12768 | 0.133 | 0.135 | 0.117 | 0.135 | 0.117 | 0.135 | 96000 | 0.133 | 0.03846
2022-05-11 00:00:00 | 2022-05-13 00:00:00 | 0 | 0.13 | 0.116 | 0.137 | 0.13 | 0.13 | 96000 | 12480 | 0.13 | 0.13 | 0.116 | 0.137 | 0.13 | 0.13 | 96000 | 0.13 | 0
2022-05-10 00:00:00 | 2022-05-12 00:00:00 | 0 | 0.13 | 0.115 | 0.13 | 0.112 | 0.134 | 240000 | 28696 | 0.11956667 | 0.13 | 0.115 | 0.13 | 0.112 | 0.134 | 240000 | 0.11957 | -0.03704
2022-05-06 00:00:00 | 2022-05-11 00:00:00 | 0 | 0.135 | 0.112 | 0.135 | 0 | 0 | 0 | 0 | 0 | 0.135 | 0.112 | 0.135 | 0 | 0 | 0 | 0 | 0
2022-05-05 00:00:00 | 2022-05-10 00:00:00 | 0 | 0.135 | 0.112 | 0.137 | 0.135 | 0.135 | 40000 | 5400 | 0.135 | 0.135 | 0.112 | 0.137 | 0.135 | 0.135 | 40000 | 0.135 | 0.02273
2022-05-04 00:00:00 | 2022-05-06 00:00:00 | 0 | 0.132 | 0.112 | 0.14 | 0 | 0 | 0 | 0 | 0 | 0.132 | 0.112 | 0.14 | 0 | 0 | 0 | 0 | 0
2022-05-03 00:00:00 | 2022-05-05 00:00:00 | 0 | 0.132 | 0.113 | 0.139 | 0 | 0 | 0 | 0 | 0 | 0.132 | 0.113 | 0.139 | 0 | 0 | 0 | 0 | 0
2022-04-29 00:00:00 | 2022-05-04 00:00:00 | 0 | 0.132 | 0.132 | 0.139 | 0.132 | 0.132 | 20000 | 2640 | 0.132 | 0.132 | 0.132 | 0.139 | 0.132 | 0.132 | 20000 | 0.132 | -0.01493
2022-04-28 00:00:00 | 2022-05-03 00:00:00 | 0 | 0.134 | 0.112 | 0.139 | 0 | 0 | 0 | 0 | 0 | 0.134 | 0.112 | 0.139 | 0 | 0 | 0 | 0 | 0
2022-04-27 00:00:00 | 2022-04-29 00:00:00 | 0 | 0.134 | 0.11 | 0.135 | 0.134 | 0.135 | 96000 | 12928 | 0.13466667 | 0.134 | 0.11 | 0.135 | 0.134 | 0.135 | 96000 | 0.13467 | 0.08943
2022-04-26 00:00:00 | 2022-04-28 00:00:00 | 0 | 0.123 | 0.12 | 0.125 | 0.111 | 0.124 | 52000 | 5824 | 0.112 | 0.123 | 0.12 | 0.125 | 0.111 | 0.124 | 52000 | 0.112 | -0.016
2022-04-25 00:00:00 | 2022-04-27 00:00:00 | 0 | 0.125 | 0.111 | 0.138 | 0 | 0 | 0 | 0 | 0 | 0.125 | 0.111 | 0.138 | 0 | 0 | 0 | 0 | 0
2022-04-22 00:00:00 | 2022-04-26 00:00:00 | 0 | 0.125 | 0.111 | 0.135 | 0.125 | 0.125 | 44000 | 5500 | 0.125 | 0.125 | 0.111 | 0.135 | 0.125 | 0.125 | 44000 | 0.125 | 0
2022-04-21 00:00:00 | 2022-04-25 00:00:00 | 0 | 0.125 | 0.111 | 0.125 | 0.125 | 0.126 | 8000 | 1004 | 0.1255 | 0.125 | 0.111 | 0.125 | 0.125 | 0.126 | 8000 | 0.1255 | -0.00794
2022-04-20 00:00:00 | 2022-04-22 00:00:00 | 0 | 0.126 | 0.114 | 0.138 | 0.111 | 0.126 | 8000 | 948 | 0.1185 | 0.126 | 0.114 | 0.138 | 0.111 | 0.126 | 8000 | 0.1185 | 0
2022-04-19 00:00:00 | 2022-04-21 00:00:00 | 0 | 0.126 | 0.11 | 0.126 | 0.126 | 0.126 | 76000 | 9576 | 0.126 | 0.126 | 0.11 | 0.126 | 0.126 | 0.126 | 76000 | 0.126 | -0.04545
2022-04-14 00:00:00 | 2022-04-20 00:00:00 | 0 | 0.132 | 0.132 | 0.139 | 0 | 0 | 0 | 0 | 0 | 0.132 | 0.132 | 0.139 | 0 | 0 | 0 | 0 | 0
2022-04-13 00:00:00 | 2022-04-19 00:00:00 | 0 | 0.132 | 0.11 | 0.132 | 0 | 0 | 0 | 0 | 0 | 0.132 | 0.11 | 0.132 | 0 | 0 | 0 | 0 | 0
2022-04-12 00:00:00 | 2022-04-14 00:00:00 | 0 | 0.132 | 0.111 | 0.132 | 0 | 0 | 0 | 0 | 0 | 0.132 | 0.111 | 0.132 | 0 | 0 | 0 | 0 | 0
2022-04-11 00:00:00 | 2022-04-13 00:00:00 | 0 | 0.132 | 0.118 | 0.138 | 0 | 0 | 0 | 0 | 0 | 0.132 | 0.118 | 0.138 | 0 | 0 | 0 | 0 | 0
2022-04-08 00:00:00 | 2022-04-12 00:00:00 | 0 | 0.132 | 0.12 | 0.139 | 0 | 0 | 0 | 0 | 0 | 0.132 | 0.12 | 0.139 | 0 | 0 | 0 | 0 | 0
2022-04-07 00:00:00 | 2022-04-11 00:00:00 | 0 | 0.132 | 0.12 | 0.135 | 0.132 | 0.134 | 112000 | 14808 | 0.13221429 | 0.132 | 0.12 | 0.135 | 0.132 | 0.134 | 112000 | 0.13221 | -0.0365
2022-04-06 00:00:00 | 2022-04-08 00:00:00 | 0 | 0.137 | 0.118 | 0.137 | 0 | 0 | 0 | 0 | 0 | 0.137 | 0.118 | 0.137 | 0 | 0 | 0 | 0 | -0.01439
2022-04-04 00:00:00 | 2022-04-07 00:00:00 | 0 | 0.139 | 0.112 | 0.139 | 0.139 | 0.139 | 100000 | 13900 | 0.139 | 0.139 | 0.112 | 0.139 | 0.139 | 0.139 | 100000 | 0.139 | 0
2022-04-01 00:00:00 | 2022-04-06 00:00:00 | 0 | 0.139 | 0.111 | 0.139 | 0 | 0 | 0 | 0 | 0 | 0.139 | 0.111 | 0.139 | 0 | 0 | 0 | 0 | -0.00714
2022-03-31 00:00:00 | 2022-04-04 00:00:00 | 0 | 0.14 | 0.121 | 0.14 | 0.121 | 0.141 | 52000 | 7212 | 0.13869231 | 0.14 | 0.121 | 0.14 | 0.121 | 0.141 | 52000 | 0.13869 | 0
2022-03-30 00:00:00 | 2022-04-01 00:00:00 | 0 | 0.14 | 0.116 | 0.157 | 0.136 | 0.14 | 112000 | 15424 | 0.13771429 | 0.14 | 0.116 | 0.157 | 0.136 | 0.14 | 112000 | 0.13771 | 0.02941
2022-03-29 00:00:00 | 2022-03-31 00:00:00 | 0 | 0.136 | 0.132 | 0.157 | 0 | 0 | 0 | 0 | 0 | 0.136 | 0.132 | 0.157 | 0 | 0 | 0 | 0 | 0
2022-03-28 00:00:00 | 2022-03-30 00:00:00 | 0 | 0.136 | 0.118 | 0.14 | 0.136 | 0.136 | 48000 | 6528 | 0.136 | 0.136 | 0.118 | 0.14 | 0.136 | 0.136 | 48000 | 0.136 | 0.00741
2022-03-25 00:00:00 | 2022-03-29 00:00:00 | 0 | 0.135 | 0.125 | 0.147 | 0.133 | 0.135 | 200000 | 26924 | 0.13462 | 0.135 | 0.125 | 0.147 | 0.133 | 0.135 | 200000 | 0.13462 | 0
2022-03-24 00:00:00 | 2022-03-28 00:00:00 | 0 | 0.135 | 0.13 | 0.157 | 0.13 | 0.14 | 360000 | 48196 | 0.13387778 | 0.135 | 0.13 | 0.157 | 0.13 | 0.14 | 360000 | 0.13388 | -0.03571
2022-03-23 00:00:00 | 2022-03-25 00:00:00 | 0 | 0.14 | 0.14 | 0.148 | 0.138 | 0.14 | 96000 | 13384 | 0.13941667 | 0.14 | 0.14 | 0.148 | 0.138 | 0.14 | 96000 | 0.13942 | 0.0687
2022-03-22 00:00:00 | 2022-03-24 00:00:00 | 0 | 0.131 | 0.131 | 0.137 | 0.123 | 0.13 | 212000 | 27476 | 0.12960377 | 0.131 | 0.131 | 0.137 | 0.123 | 0.13 | 212000 | 0.1296 | 0.06504
2022-03-21 00:00:00 | 2022-03-23 00:00:00 | 0 | 0.123 | 0.123 | 0.147 | 0.123 | 0.123 | 40000 | 4920 | 0.123 | 0.123 | 0.123 | 0.147 | 0.123 | 0.123 | 40000 | 0.123 | 0
2022-03-18 00:00:00 | 2022-03-22 00:00:00 | 0 | 0.123 | 0.121 | 0.145 | 0.115 | 0.123 | 348000 | 42636 | 0.12251724 | 0.123 | 0.121 | 0.145 | 0.115 | 0.123 | 348000 | 0.12252 | 0.01653
2022-03-17 00:00:00 | 2022-03-21 00:00:00 | 0 | 0.121 | 0.121 | 0 | 0.12 | 0.123 | 60000 | 7212 | 0.1202 | 0.121 | 0.121 | 0 | 0.12 | 0.123 | 60000 | 0.1202 | 0.01681
2022-03-16 00:00:00 | 2022-03-18 00:00:00 | 0 | 0.119 | 0.106 | 0.119 | 0.119 | 0.119 | 8000 | 952 | 0.119 | 0.119 | 0.106 | 0.119 | 0.119 | 0.119 | 8000 | 0.119 | 0.00847
2022-03-15 00:00:00 | 2022-03-17 00:00:00 | 0 | 0.118 | 0.106 | 0.127 | 0.104 | 0.121 | 92000 | 9900 | 0.1076087 | 0.118 | 0.106 | 0.127 | 0.104 | 0.121 | 92000 | 0.10761 | -0.03279
2022-03-14 00:00:00 | 2022-03-16 00:00:00 | 0 | 0.122 | 0.118 | 0.122 | 0.118 | 0.124 | 44000 | 5216 | 0.11854545 | 0.122 | 0.118 | 0.122 | 0.118 | 0.124 | 44000 | 0.11855 | -0.01613
2022-03-11 00:00:00 | 2022-03-15 00:00:00 | 0 | 0.124 | 0.12 | 0.132 | 0 | 0 | 0 | 0 | 0 | 0.124 | 0.12 | 0.132 | 0 | 0 | 0 | 0 | 0
2022-03-10 00:00:00 | 2022-03-14 00:00:00 | 0 | 0.124 | 0.124 | 0.132 | 0.118 | 0.12 | 52000 | 6232 | 0.11984615 | 0.124 | 0.124 | 0.132 | 0.118 | 0.12 | 52000 | 0.11985 | 0.03333
2022-03-09 00:00:00 | 2022-03-11 00:00:00 | 0 | 0.12 | 0.12 | 0.129 | 0.114 | 0.131 | 584000 | 69896 | 0.11968493 | 0.12 | 0.12 | 0.129 | 0.114 | 0.131 | 584000 | 0.11968 | -0.09091
2022-03-08 00:00:00 | 2022-03-10 00:00:00 | 0 | 0.132 | 0.12 | 0.132 | 0.121 | 0.138 | 152000 | 19200 | 0.12631579 | 0.132 | 0.12 | 0.132 | 0.121 | 0.138 | 152000 | 0.12632 | -0.01493
2022-03-07 00:00:00 | 2022-03-09 00:00:00 | 0 | 0.134 | 0.13 | 0.138 | 0.13 | 0.138 | 200000 | 27468 | 0.13734 | 0.134 | 0.13 | 0.138 | 0.13 | 0.138 | 200000 | 0.13734 | -0.02899
2022-03-04 00:00:00 | 2022-03-08 00:00:00 | 0 | 0.138 | 0.138 | 0.148 | 0.136 | 0.138 | 300000 | 41200 | 0.13733333 | 0.138 | 0.138 | 0.148 | 0.136 | 0.138 | 300000 | 0.13733 | 0
2022-03-03 00:00:00 | 2022-03-07 00:00:00 | 0 | 0.138 | 0.138 | 0.158 | 0 | 0 | 0 | 0 | 0 | 0.138 | 0.138 | 0.158 | 0 | 0 | 0 | 0 | 0
2022-03-02 00:00:00 | 2022-03-04 00:00:00 | 0 | 0.138 | 0.138 | 0.15 | 0.128 | 0.138 | 188000 | 25904 | 0.13778723 | 0.138 | 0.138 | 0.15 | 0.128 | 0.138 | 188000 | 0.13779 | 0
2022-03-01 00:00:00 | 2022-03-03 00:00:00 | 0 | 0.138 | 0.126 | 0.138 | 0.141 | 0.144 | 28000 | 3972 | 0.14185714 | 0.138 | 0.126 | 0.138 | 0.141 | 0.144 | 28000 | 0.14186 | -0.04167
2022-02-28 00:00:00 | 2022-03-02 00:00:00 | 0 | 0.144 | 0.14 | 0.144 | 0.148 | 0.148 | 20000 | 2960 | 0.148 | 0.144 | 0.14 | 0.144 | 0.148 | 0.148 | 20000 | 0.148 | -0.03356
2022-02-25 00:00:00 | 2022-03-01 00:00:00 | 0 | 0.149 | 0.143 | 0.15 | 0.142 | 0.15 | 668000 | 99336 | 0.14870659 | 0.149 | 0.143 | 0.15 | 0.142 | 0.15 | 668000 | 0.14871 | -0.00667
2022-02-24 00:00:00 | 2022-02-28 00:00:00 | 0 | 0.15 | 0.148 | 0.154 | 0.148 | 0.15 | 384000 | 57040 | 0.14854167 | 0.15 | 0.148 | 0.154 | 0.148 | 0.15 | 384000 | 0.14854 | -0.02597
2022-02-23 00:00:00 | 2022-02-25 00:00:00 | 0 | 0.154 | 0.15 | 0.16 | 0.154 | 0.154 | 20000 | 3080 | 0.154 | 0.154 | 0.15 | 0.16 | 0.154 | 0.154 | 20000 | 0.154 | 0.01316
2022-02-22 00:00:00 | 2022-02-24 00:00:00 | 0 | 0.152 | 0.148 | 0.152 | 0.148 | 0.16 | 492000 | 74068 | 0.15054472 | 0.152 | 0.148 | 0.152 | 0.148 | 0.16 | 492000 | 0.15054 | -0.01299
2022-02-21 00:00:00 | 2022-02-23 00:00:00 | 0 | 0.154 | 0.154 | 0.16 | 0 | 0 | 0 | 0 | 0 | 0.154 | 0.154 | 0.16 | 0 | 0 | 0 | 0 | 0
2022-02-18 00:00:00 | 2022-02-22 00:00:00 | 0 | 0.154 | 0.154 | 0.16 | 0 | 0 | 0 | 0 | 0 | 0.154 | 0.154 | 0.16 | 0 | 0 | 0 | 0 | 0
2022-02-17 00:00:00 | 2022-02-21 00:00:00 | 0 | 0.154 | 0.153 | 0.165 | 0.154 | 0.154 | 40000 | 6160 | 0.154 | 0.154 | 0.153 | 0.165 | 0.154 | 0.154 | 40000 | 0.154 | -0.00645
2022-02-16 00:00:00 | 2022-02-18 00:00:00 | 0 | 0.155 | 0.153 | 0.16 | 0.155 | 0.155 | 20000 | 3100 | 0.155 | 0.155 | 0.153 | 0.16 | 0.155 | 0.155 | 20000 | 0.155 | -0.03125
2022-02-15 00:00:00 | 2022-02-17 00:00:00 | 0 | 0.16 | 0.156 | 0.168 | 0.153 | 0.169 | 768000 | 122088 | 0.15896875 | 0.16 | 0.156 | 0.168 | 0.153 | 0.169 | 768000 | 0.15897 | -0.0303
2022-02-14 00:00:00 | 2022-02-16 00:00:00 | 0 | 0.165 | 0.165 | 0.169 | 0.161 | 0.175 | 196000 | 32648 | 0.16657143 | 0.165 | 0.165 | 0.169 | 0.161 | 0.175 | 196000 | 0.16657 | -0.0625
2022-02-11 00:00:00 | 2022-02-15 00:00:00 | 0 | 0.176 | 0.176 | 0.185 | 0.175 | 0.175 | 20000 | 3500 | 0.175 | 0.176 | 0.176 | 0.185 | 0.175 | 0.175 | 20000 | 0.175 | 0.00571
2022-02-10 00:00:00 | 2022-02-14 00:00:00 | 0 | 0.175 | 0.175 | 0.18 | 0 | 0 | 0 | 0 | 0 | 0.175 | 0.175 | 0.18 | 0 | 0 | 0 | 0 | 0
2022-02-09 00:00:00 | 2022-02-11 00:00:00 | 0 | 0.175 | 0.175 | 0.177 | 0.17 | 0.17 | 68000 | 11560 | 0.17 | 0.175 | 0.175 | 0.177 | 0.17 | 0.17 | 68000 | 0.17 | -0.02778
2022-02-08 00:00:00 | 2022-02-10 00:00:00 | 0 | 0.18 | 0.18 | 0.185 | 0 | 0 | 0 | 0 | 0 | 0.18 | 0.18 | 0.185 | 0 | 0 | 0 | 0 | 0
2022-02-07 00:00:00 | 2022-02-09 00:00:00 | 0 | 0.18 | 0.163 | 0.18 | 0 | 0 | 0 | 0 | 0 | 0.18 | 0.163 | 0.18 | 0 | 0 | 0 | 0 | 0
2022-02-04 00:00:00 | 2022-02-08 00:00:00 | 0 | 0.18 | 0.163 | 0.184 | 0 | 0 | 0 | 0 | 0 | 0.18 | 0.163 | 0.184 | 0 | 0 | 0 | 0 | 0
2022-01-31 00:00:00 | 2022-02-07 00:00:00 | 0 | 0.18 | 0.163 | 0.183 | 0.18 | 0.18 | 56000 | 10080 | 0.18 | 0.18 | 0.163 | 0.183 | 0.18 | 0.18 | 56000 | 0.18 | 0.01695
2022-01-28 00:00:00 | 2022-02-07 00:00:00 | 0 | 0.177 | 0.163 | 0.177 | 0 | 0 | 0 | 0 | 0 | 0.177 | 0.163 | 0.177 | 0 | 0 | 0 | 0 | 0
2022-01-27 00:00:00 | 2022-02-04 00:00:00 | 0 | 0.177 | 0.163 | 0.186 | 0 | 0 | 0 | 0 | 0 | 0.177 | 0.163 | 0.186 | 0 | 0 | 0 | 0 | 0
2022-01-26 00:00:00 | 2022-01-28 00:00:00 | 0 | 0.177 | 0.162 | 0.178 | 0.16 | 0.177 | 172000 | 29480 | 0.17139535 | 0.177 | 0.162 | 0.178 | 0.16 | 0.177 | 172000 | 0.1714 | -0.00562
2022-01-25 00:00:00 | 2022-01-27 00:00:00 | 0 | 0.178 | 0.16 | 0.178 | 0 | 0 | 0 | 0 | 0 | 0.178 | 0.16 | 0.178 | 0 | 0 | 0 | 0 | 0
2022-01-24 00:00:00 | 2022-01-26 00:00:00 | 0 | 0.178 | 0.169 | 0.178 | 0 | 0 | 0 | 0 | 0 | 0.178 | 0.169 | 0.178 | 0 | 0 | 0 | 0 | 0
2022-01-21 00:00:00 | 2022-01-25 00:00:00 | 0 | 0.178 | 0.16 | 0.181 | 0 | 0 | 0 | 0 | 0 | 0.178 | 0.16 | 0.181 | 0 | 0 | 0 | 0 | 0
2022-01-20 00:00:00 | 2022-01-24 00:00:00 | 0 | 0.178 | 0.178 | 0.184 | 0.175 | 0.178 | 564000 | 99120 | 0.17574468 | 0.178 | 0.178 | 0.184 | 0.175 | 0.178 | 564000 | 0.17574 | 0
2022-01-19 00:00:00 | 2022-01-21 00:00:00 | 0 | 0.178 | 0.178 | 0.194 | 0 | 0 | 0 | 0 | 0 | 0.178 | 0.178 | 0.194 | 0 | 0 | 0 | 0 | 0
2022-01-18 00:00:00 | 2022-01-20 00:00:00 | 0 | 0.178 | 0.178 | 0.19 | 0.178 | 0.192 | 512000 | 93716 | 0.18303906 | 0.178 | 0.178 | 0.19 | 0.178 | 0.192 | 512000 | 0.18304 | -0.04301
2022-01-17 00:00:00 | 2022-01-19 00:00:00 | 0 | 0.186 | 0.184 | 0.192 | 0 | 0 | 0 | 0 | 0 | 0.186 | 0.184 | 0.192 | 0 | 0 | 0 | 0 | 0
2022-01-14 00:00:00 | 2022-01-18 00:00:00 | 0 | 0.186 | 0.185 | 0.192 | 0.181 | 0.195 | 136000 | 25452 | 0.18714706 | 0.186 | 0.185 | 0.192 | 0.181 | 0.195 | 136000 | 0.18715 | 0.01087
2022-01-13 00:00:00 | 2022-01-17 00:00:00 | 0 | 0.184 | 0.184 | 0.195 | 0 | 0 | 0 | 0 | 0 | 0.184 | 0.184 | 0.195 | 0 | 0 | 0 | 0 | 0
2022-01-12 00:00:00 | 2022-01-14 00:00:00 | 0 | 0.184 | 0.183 | 0.192 | 0.183 | 0.19 | 176000 | 32712 | 0.18586364 | 0.184 | 0.183 | 0.192 | 0.183 | 0.19 | 176000 | 0.18586 | 0.00546
2022-01-11 00:00:00 | 2022-01-13 00:00:00 | 0 | 0.183 | 0.183 | 0.192 | 0.182 | 0.192 | 1180000 | 225044 | 0.19071525 | 0.183 | 0.183 | 0.192 | 0.182 | 0.192 | 1180000 | 0.19072 | 0.01667
2022-01-10 00:00:00 | 2022-01-12 00:00:00 | 0 | 0.18 | 0.18 | 0.194 | 0.175 | 0.179 | 112000 | 19980 | 0.17839286 | 0.18 | 0.18 | 0.194 | 0.175 | 0.179 | 112000 | 0.17839 | -0.01099
2022-01-07 00:00:00 | 2022-01-11 00:00:00 | 0 | 0.182 | 0.182 | 0.19 | 0.182 | 0.182 | 60000 | 10920 | 0.182 | 0.182 | 0.182 | 0.19 | 0.182 | 0.182 | 60000 | 0.182 | -0.04211
2022-01-06 00:00:00 | 2022-01-10 00:00:00 | 0 | 0.19 | 0.182 | 0.183 | 0.18 | 0.196 | 372000 | 68188 | 0.18330108 | 0.19 | 0.182 | 0.183 | 0.18 | 0.196 | 372000 | 0.1833 | -0.03061
2022-01-05 00:00:00 | 2022-01-07 00:00:00 | 0 | 0.196 | 0.19 | 0.196 | 0.18 | 0.196 | 440000 | 81600 | 0.18545455 | 0.196 | 0.19 | 0.196 | 0.18 | 0.196 | 440000 | 0.18545 | 0.11364
2022-01-04 00:00:00 | 2022-01-06 00:00:00 | 0 | 0.176 | 0.176 | 0.19 | 0.176 | 0.199 | 464000 | 87684 | 0.18897414 | 0.176 | 0.176 | 0.19 | 0.176 | 0.199 | 464000 | 0.18897 | -0.07368
2022-01-03 00:00:00 | 2022-01-05 00:00:00 | 0 | 0.19 | 0.177 | 0.195 | 0.17 | 0.2 | 1176000 | 219128 | 0.18633333 | 0.19 | 0.177 | 0.195 | 0.17 | 0.2 | 1176000 | 0.18633 | 0.09195
2021-12-31 00:00:00 | 2022-01-04 00:00:00 | 0 | 0.174 | 0.173 | 0.181 | 0 | 0 | 0 | 0 | 0 | 0.174 | 0.173 | 0.181 | 0 | 0 | 0 | 0 | 0
2021-12-30 00:00:00 | 2022-01-04 00:00:00 | 0 | 0.174 | 0.174 | 0.175 | 0.165 | 0.18 | 364000 | 62472 | 0.17162637 | 0.174 | 0.174 | 0.175 | 0.165 | 0.18 | 364000 | 0.17163 | -0.03333
2021-12-29 00:00:00 | 2022-01-03 00:00:00 | 0 | 0.18 | 0.18 | 0.185 | 0.17 | 0.18 | 556000 | 96856 | 0.17420144 | 0.18 | 0.18 | 0.185 | 0.17 | 0.18 | 556000 | 0.1742 | 0.02273
2021-12-28 00:00:00 | 2021-12-30 00:00:00 | 0 | 0.176 | 0.176 | 0.18 | 0.17 | 0.18 | 104000 | 18284 | 0.17580769 | 0.176 | 0.176 | 0.18 | 0.17 | 0.18 | 104000 | 0.17581 | -0.02222
2021-12-24 00:00:00 | 2021-12-29 00:00:00 | 0 | 0.18 | 0.18 | 0.189 | 0.18 | 0.18 | 140000 | 25200 | 0.18 | 0.18 | 0.18 | 0.189 | 0.18 | 0.18 | 140000 | 0.18 | 0
2021-12-23 00:00:00 | 2021-12-29 00:00:00 | 0 | 0.18 | 0.18 | 0.184 | 0.179 | 0.185 | 436000 | 78280 | 0.17954128 | 0.18 | 0.18 | 0.184 | 0.179 | 0.185 | 436000 | 0.17954 | 0
2021-12-22 00:00:00 | 2021-12-28 00:00:00 | 0 | 0.18 | 0.18 | 0.183 | 0.179 | 0.185 | 780000 | 140384 | 0.17997949 | 0.18 | 0.18 | 0.183 | 0.179 | 0.185 | 780000 | 0.17998 | 0
2021-12-21 00:00:00 | 2021-12-23 00:00:00 | 0 | 0.18 | 0.165 | 0.18 | 0.17 | 0.185 | 1100000 | 193060 | 0.17550909 | 0.18 | 0.165 | 0.18 | 0.17 | 0.185 | 1100000 | 0.17551 | -0.02703
2021-12-20 00:00:00 | 2021-12-22 00:00:00 | 0 | 0.185 | 0.165 | 0.185 | 0.171 | 0.185 | 24000 | 4328 | 0.18033333 | 0.185 | 0.165 | 0.185 | 0.171 | 0.185 | 24000 | 0.18033 | 0.08187
2021-12-17 00:00:00 | 2021-12-21 00:00:00 | 0 | 0.171 | 0.171 | 0.172 | 0.165 | 0.172 | 1860000 | 311588 | 0.16752043 | 0.171 | 0.171 | 0.172 | 0.165 | 0.172 | 1860000 | 0.16752 | 0.03636
2021-12-16 00:00:00 | 2021-12-20 00:00:00 | 0 | 0.165 | 0.165 | 0.176 | 0.16 | 0.189 | 7300000 | 1332336 | 0.18251178 | 0.165 | 0.165 | 0.176 | 0.16 | 0.189 | 7300000 | 0.18251 | -0.01786
2021-12-15 00:00:00 | 2021-12-17 00:00:00 | 0 | 0.168 | 0.168 | 0.175 | 0 | 0 | 0 | 0 | 0 | 0.168 | 0.168 | 0.175 | 0 | 0 | 0 | 0 | 0
2021-12-14 00:00:00 | 2021-12-16 00:00:00 | 0 | 0.168 | 0.16 | 0.168 | 0 | 0 | 0 | 0 | 0 | 0.168 | 0.16 | 0.168 | 0 | 0 | 0 | 0 | 0
2021-12-13 00:00:00 | 2021-12-15 00:00:00 | 0 | 0.168 | 0.16 | 0.17 | 0.168 | 0.17 | 1088000 | 182864 | 0.16807353 | 0.168 | 0.16 | 0.17 | 0.168 | 0.17 | 1088000 | 0.16807 | 0
2021-12-10 00:00:00 | 2021-12-14 00:00:00 | 0 | 0.168 | 0.163 | 0.177 | 0.168 | 0.17 | 340000 | 57400 | 0.16882353 | 0.168 | 0.163 | 0.177 | 0.168 | 0.17 | 340000 | 0.16882 | -0.01176
2021-12-09 00:00:00 | 2021-12-13 00:00:00 | 0 | 0.17 | 0.17 | 0.177 | 0.169 | 0.181 | 240000 | 40644 | 0.16935 | 0.17 | 0.17 | 0.177 | 0.169 | 0.181 | 240000 | 0.16935 | -0.02299
2021-12-08 00:00:00 | 2021-12-10 00:00:00 | 0 | 0.174 | 0.16 | 0.174 | 0 | 0 | 0 | 0 | 0 | 0.174 | 0.16 | 0.174 | 0 | 0 | 0 | 0 | 0
2021-12-07 00:00:00 | 2021-12-09 00:00:00 | 0 | 0.174 | 0.177 | 0.181 | 0.173 | 0.183 | 316000 | 55420 | 0.17537975 | 0.174 | 0.177 | 0.181 | 0.173 | 0.183 | 316000 | 0.17538 | 0
2021-12-06 00:00:00 | 2021-12-08 00:00:00 | 0 | 0.174 | 0.174 | 0.19 | 0.173 | 0.199 | 56000 | 10856 | 0.19385714 | 0.174 | 0.174 | 0.19 | 0.173 | 0.199 | 56000 | 0.19386 | 0
2021-12-03 00:00:00 | 2021-12-07 00:00:00 | 0 | 0.174 | 0.173 | 0.174 | 0 | 0 | 0 | 0 | 0 | 0.174 | 0.173 | 0.174 | 0 | 0 | 0 | 0 | -0.00571
2021-12-02 00:00:00 | 2021-12-06 00:00:00 | 0 | 0.175 | 0.173 | 0.175 | 0.175 | 0.175 | 244000 | 42700 | 0.175 | 0.175 | 0.173 | 0.175 | 0.175 | 0.175 | 244000 | 0.175 | -0.01685
2021-12-01 00:00:00 | 2021-12-03 00:00:00 | 0 | 0.178 | 0.175 | 0.18 | 0.178 | 0.185 | 680000 | 123080 | 0.181 | 0.178 | 0.175 | 0.18 | 0.178 | 0.185 | 680000 | 0.181 | -0.06316
2021-11-30 00:00:00 | 2021-12-02 00:00:00 | 0 | 0.19 | 0.184 | 0.19 | 0.172 | 0.198 | 2600000 | 486620 | 0.18716154 | 0.19 | 0.184 | 0.19 | 0.172 | 0.198 | 2600000 | 0.18716 | 0.05556
2021-11-29 00:00:00 | 2021-12-01 00:00:00 | 0 | 0.18 | 0.174 | 0 | 0.173 | 0.189 | 704000 | 126516 | 0.17971023 | 0.18 | 0.174 | 0 | 0.173 | 0.189 | 704000 | 0.17971 | 0.02273
2021-11-26 00:00:00 | 2021-11-30 00:00:00 | 0 | 0.176 | 0.176 | 0.183 | 0.172 | 0.177 | 524000 | 91852 | 0.17529008 | 0.176 | 0.176 | 0.183 | 0.172 | 0.177 | 524000 | 0.17529 | -0.01676
2021-11-25 00:00:00 | 2021-11-29 00:00:00 | 0 | 0.179 | 0.175 | 0.18 | 0.178 | 0.181 | 412000 | 73980 | 0.17956311 | 0.179 | 0.175 | 0.18 | 0.178 | 0.181 | 412000 | 0.17956 | -0.04787
2021-11-24 00:00:00 | 2021-11-26 00:00:00 | 0 | 0.188 | 0.181 | 0.19 | 0.188 | 0.192 | 132000 | 25056 | 0.18981818 | 0.188 | 0.181 | 0.19 | 0.188 | 0.192 | 132000 | 0.18982 | 0
2021-11-23 00:00:00 | 2021-11-25 00:00:00 | 0 | 0.188 | 0.182 | 0.188 | 0.184 | 0.194 | 336000 | 63932 | 0.19027381 | 0.188 | 0.182 | 0.188 | 0.184 | 0.194 | 336000 | 0.19027 | 0.03297
2021-11-22 00:00:00 | 2021-11-24 00:00:00 | 0 | 0.182 | 0.173 | 0.188 | 0.182 | 0.184 | 32000 | 5864 | 0.18325 | 0.182 | 0.173 | 0.188 | 0.182 | 0.184 | 32000 | 0.18325 | 0
2021-11-19 00:00:00 | 2021-11-23 00:00:00 | 0 | 0.182 | 0.182 | 0.189 | 0.181 | 0.181 | 12000 | 2172 | 0.181 | 0.182 | 0.182 | 0.189 | 0.181 | 0.181 | 12000 | 0.181 | -0.03704
2021-11-18 00:00:00 | 2021-11-22 00:00:00 | 0 | 0.189 | 0.182 | 0.2 | 0.185 | 0.189 | 188000 | 35020 | 0.1862766 | 0.189 | 0.182 | 0.2 | 0.185 | 0.189 | 188000 | 0.18628 | 0.00532
2021-11-17 00:00:00 | 2021-11-19 00:00:00 | 0 | 0.188 | 0.183 | 0.189 | 0.18 | 0.189 | 252000 | 45984 | 0.18247619 | 0.188 | 0.183 | 0.189 | 0.18 | 0.189 | 252000 | 0.18248 | 0.03867
2021-11-16 00:00:00 | 2021-11-18 00:00:00 | 0 | 0.181 | 0.181 | 0.188 | 0.181 | 0.19 | 340000 | 62388 | 0.18349412 | 0.181 | 0.181 | 0.188 | 0.181 | 0.19 | 340000 | 0.18349 | 0.00556
2021-11-15 00:00:00 | 2021-11-17 00:00:00 | 0 | 0.18 | 0.18 | 0.188 | 0.18 | 0.196 | 104000 | 19224 | 0.18484615 | 0.18 | 0.18 | 0.188 | 0.18 | 0.196 | 104000 | 0.18485 | -0.04255
2021-11-12 00:00:00 | 2021-11-16 00:00:00 | 0 | 0.188 | 0.187 | 0.191 | 0.182 | 0.188 | 256000 | 47784 | 0.18665625 | 0.188 | 0.187 | 0.191 | 0.182 | 0.188 | 256000 | 0.18666 | -0.0359
2021-11-11 00:00:00 | 2021-11-15 00:00:00 | 0 | 0.195 | 0.18 | 0.2 | 0 | 0 | 0 | 0 | 0 | 0.195 | 0.18 | 0.2 | 0 | 0 | 0 | 0 | 0
2021-11-10 00:00:00 | 2021-11-12 00:00:00 | 0 | 0.195 | 0.195 | 0.2 | 0.18 | 0.227 | 2500000 | 497604 | 0.1990416 | 0.195 | 0.195 | 0.2 | 0.18 | 0.227 | 2500000 | 0.19904 | 0.02632
2021-11-09 00:00:00 | 2021-11-11 00:00:00 | 0 | 0.19 | 0.19 | 0.191 | 0.182 | 0.197 | 672000 | 129036 | 0.19201786 | 0.19 | 0.19 | 0.191 | 0.182 | 0.197 | 672000 | 0.19202 | -0.0404
2021-11-08 00:00:00 | 2021-11-10 00:00:00 | 0 | 0.198 | 0.197 | 0.2 | 0.197 | 0.207 | 736000 | 147876 | 0.20091848 | 0.198 | 0.197 | 0.2 | 0.197 | 0.207 | 736000 | 0.20092 | -0.0198
2021-11-05 00:00:00 | 2021-11-09 00:00:00 | 0 | 0.202 | 0.2 | 0.206 | 0.2 | 0.202 | 88000 | 17680 | 0.20090909 | 0.202 | 0.2 | 0.206 | 0.2 | 0.202 | 88000 | 0.20091 | -0.01463
2021-11-04 00:00:00 | 2021-11-08 00:00:00 | 0 | 0.205 | 0.201 | 0.208 | 0.205 | 0.205 | 24000 | 4920 | 0.205 | 0.205 | 0.201 | 0.208 | 0.205 | 0.205 | 24000 | 0.205 | 0
2021-11-03 00:00:00 | 2021-11-05 00:00:00 | 0 | 0.205 | 0.204 | 0.208 | 0.203 | 0.208 | 712000 | 147272 | 0.2068427 | 0.205 | 0.204 | 0.208 | 0.203 | 0.208 | 712000 | 0.20684 | 0.00985
2021-11-02 00:00:00 | 2021-11-04 00:00:00 | 0 | 0.203 | 0.2 | 0.203 | 0.203 | 0.204 | 496000 | 100792 | 0.20320968 | 0.203 | 0.2 | 0.203 | 0.203 | 0.204 | 496000 | 0.20321 | -0.02871
2021-11-01 00:00:00 | 2021-11-03 00:00:00 | 0 | 0.209 | 0.209 | 0.215 | 0.203 | 0.21 | 52000 | 10832 | 0.20830769 | 0.209 | 0.209 | 0.215 | 0.203 | 0.21 | 52000 | 0.20831 | -0.00476
2021-10-29 00:00:00 | 2021-11-02 00:00:00 | 0 | 0.21 | 0.204 | 0.22 | 0.203 | 0.21 | 88000 | 18084 | 0.2055 | 0.21 | 0.204 | 0.22 | 0.203 | 0.21 | 88000 | 0.2055 | 0
2021-10-28 00:00:00 | 2021-11-01 00:00:00 | 0 | 0.21 | 0.204 | 0.21 | 0.203 | 0.21 | 96000 | 19712 | 0.20533333 | 0.21 | 0.204 | 0.21 | 0.203 | 0.21 | 96000 | 0.20533 | 0.02941
2021-10-27 00:00:00 | 2021-10-29 00:00:00 | 0 | 0.204 | 0.204 | 0.205 | 0.201 | 0.21 | 408000 | 82976 | 0.20337255 | 0.204 | 0.204 | 0.205 | 0.201 | 0.21 | 408000 | 0.20337 | -0.03774
2021-10-26 00:00:00 | 2021-10-28 00:00:00 | 0 | 0.212 | 0.206 | 0.216 | 0.21 | 0.212 | 56000 | 11856 | 0.21171429 | 0.212 | 0.206 | 0.216 | 0.21 | 0.212 | 56000 | 0.21171 | -0.03636
2021-10-25 00:00:00 | 2021-10-27 00:00:00 | 0 | 0.22 | 0.21 | 0.22 | 0.201 | 0.22 | 712000 | 150400 | 0.21123596 | 0.22 | 0.21 | 0.22 | 0.201 | 0.22 | 712000 | 0.21124 | 0.01852
2021-10-22 00:00:00 | 2021-10-26 00:00:00 | 0 | 0.216 | 0.214 | 0.22 | 0.216 | 0.216 | 20000 | 4320 | 0.216 | 0.216 | 0.214 | 0.22 | 0.216 | 0.216 | 20000 | 0.216 | 0.03846
2021-10-21 00:00:00 | 2021-10-25 00:00:00 | 0 | 0.208 | 0.208 | 0.21 | 0.208 | 0.213 | 352000 | 73688 | 0.20934091 | 0.208 | 0.208 | 0.21 | 0.208 | 0.213 | 352000 | 0.20934 | -0.04587
2021-10-20 00:00:00 | 2021-10-22 00:00:00 | 0 | 0.218 | 0.218 | 0.22 | 0.215 | 0.218 | 140000 | 30232 | 0.21594286 | 0.218 | 0.218 | 0.22 | 0.215 | 0.218 | 140000 | 0.21594 | -0.00909
2021-10-19 00:00:00 | 2021-10-21 00:00:00 | 0 | 0.22 | 0.212 | 0.22 | 0.213 | 0.222 | 516000 | 113348 | 0.21966667 | 0.22 | 0.212 | 0.22 | 0.213 | 0.222 | 516000 | 0.21967 | -0.00901
2021-10-18 00:00:00 | 2021-10-20 00:00:00 | 0 | 0.222 | 0.216 | 0.223 | 0.223 | 0.226 | 64000 | 14308 | 0.2235625 | 0.222 | 0.216 | 0.223 | 0.223 | 0.226 | 64000 | 0.22356 | 0.0137
2021-10-15 00:00:00 | 2021-10-19 00:00:00 | 0 | 0.219 | 0.214 | 0.22 | 0.21 | 0.23 | 2880000 | 630584 | 0.21895278 | 0.219 | 0.214 | 0.22 | 0.21 | 0.23 | 2880000 | 0.21895 | 0.04286
2021-10-12 00:00:00 | 2021-10-18 00:00:00 | 0 | 0.21 | 0.21 | 0.215 | 0.206 | 0.214 | 764000 | 162776 | 0.21305759 | 0.21 | 0.21 | 0.215 | 0.206 | 0.214 | 764000 | 0.21306 | -0.01869
2021-10-11 00:00:00 | 2021-10-15 00:00:00 | 0 | 0.214 | 0.203 | 0.219 | 0.201 | 0.214 | 80000 | 16588 | 0.20735 | 0.214 | 0.203 | 0.219 | 0.201 | 0.214 | 80000 | 0.20735 | -0.00926
2021-10-08 00:00:00 | 2021-10-12 00:00:00 | 0 | 0.216 | 0.208 | 0.218 | 0.208 | 0.216 | 276000 | 57760 | 0.20927536 | 0.216 | 0.208 | 0.218 | 0.208 | 0.216 | 276000 | 0.20928 | 0.03846
2021-10-07 00:00:00 | 2021-10-11 00:00:00 | 0 | 0.208 | 0.208 | 0.223 | 0.208 | 0.22 | 108000 | 22864 | 0.2117037 | 0.208 | 0.208 | 0.223 | 0.208 | 0.22 | 108000 | 0.2117 | 0.02463
2021-10-06 00:00:00 | 2021-10-08 00:00:00 | 0 | 0.203 | 0.203 | 0.218 | 0.201 | 0.203 | 172000 | 34716 | 0.20183721 | 0.203 | 0.203 | 0.218 | 0.201 | 0.203 | 172000 | 0.20184 | -0.01456
2021-10-05 00:00:00 | 2021-10-07 00:00:00 | 0 | 0.206 | 0.205 | 0.22 | 0.206 | 0.206 | 72000 | 14800 | 0.20555556 | 0.206 | 0.205 | 0.22 | 0.206 | 0.206 | 72000 | 0.20556 | 0
2021-10-04 00:00:00 | 2021-10-06 00:00:00 | 0 | 0.206 | 0.206 | 0.224 | 0.2 | 0.212 | 264000 | 53488 | 0.20260606 | 0.206 | 0.206 | 0.224 | 0.2 | 0.212 | 264000 | 0.20261 | -0.0283
2021-09-30 00:00:00 | 2021-10-05 00:00:00 | 0 | 0.212 | 0.211 | 0.222 | 0.21 | 0.212 | 812000 | 171292 | 0.21095074 | 0.212 | 0.211 | 0.222 | 0.21 | 0.212 | 812000 | 0.21095 | 0.01435
2021-09-29 00:00:00 | 2021-10-04 00:00:00 | 0 | 0.209 | 0.206 | 0.212 | 0.205 | 0.214 | 636000 | 134120 | 0.2108805 | 0.209 | 0.206 | 0.212 | 0.205 | 0.214 | 636000 | 0.21088 | -0.02791
2021-09-28 00:00:00 | 2021-09-30 00:00:00 | 0 | 0.215 | 0.206 | 0.215 | 0.212 | 0.222 | 216000 | 47168 | 0.21837037 | 0.215 | 0.206 | 0.215 | 0.212 | 0.222 | 216000 | 0.21837 | -0.03153
2021-09-27 00:00:00 | 2021-09-29 00:00:00 | 0 | 0.222 | 0.222 | 0.226 | 0.222 | 0.223 | 548000 | 121976 | 0.22258394 | 0.222 | 0.222 | 0.226 | 0.222 | 0.223 | 548000 | 0.22258 | -0.00448
2021-09-24 00:00:00 | 2021-09-28 00:00:00 | 0 | 0.223 | 0.22 | 0.229 | 0.22 | 0.229 | 116000 | 26308 | 0.2267931 | 0.223 | 0.22 | 0.229 | 0.22 | 0.229 | 116000 | 0.22679 | 0
2021-09-23 00:00:00 | 2021-09-27 00:00:00 | 0 | 0.223 | 0.222 | 0.224 | 0.214 | 0.225 | 300000 | 65344 | 0.21781333 | 0.223 | 0.222 | 0.224 | 0.214 | 0.225 | 300000 | 0.21781 | -0.00889
2021-09-21 00:00:00 | 2021-09-24 00:00:00 | 0 | 0.225 | 0.225 | 0.234 | 0.224 | 0.225 | 68000 | 15280 | 0.22470588 | 0.225 | 0.225 | 0.234 | 0.224 | 0.225 | 68000 | 0.22471 | 0
2021-09-20 00:00:00 | 2021-09-23 00:00:00 | 0 | 0.225 | 0.213 | 0.226 | 0.225 | 0.226 | 464000 | 104504 | 0.22522414 | 0.225 | 0.213 | 0.226 | 0.225 | 0.226 | 464000 | 0.22522 | -0.00881
2021-09-17 00:00:00 | 2021-09-21 00:00:00 | 0 | 0.227 | 0.224 | 0.227 | 0.228 | 0.233 | 84000 | 19392 | 0.23085714 | 0.227 | 0.224 | 0.227 | 0.228 | 0.233 | 84000 | 0.23086 | 0
2021-09-16 00:00:00 | 2021-09-20 00:00:00 | 0 | 0.227 | 0.225 | 0.23 | 0.224 | 0.23 | 232000 | 52324 | 0.22553448 | 0.227 | 0.225 | 0.23 | 0.224 | 0.23 | 232000 | 0.22553 | -0.01304
2021-09-15 00:00:00 | 2021-09-17 00:00:00 | 0 | 0.23 | 0.225 | 0.23 | 0.225 | 0.234 | 600000 | 138168 | 0.23028 | 0.23 | 0.225 | 0.23 | 0.225 | 0.234 | 600000 | 0.23028 | 0.01322
2021-09-14 00:00:00 | 2021-09-16 00:00:00 | 0 | 0.227 | 0.228 | 0.229 | 0.221 | 0.23 | 432000 | 98528 | 0.22807407 | 0.227 | 0.228 | 0.229 | 0.221 | 0.23 | 432000 | 0.22807 | -0.01732
2021-09-13 00:00:00 | 2021-09-15 00:00:00 | 0 | 0.231 | 0.226 | 0.234 | 0.231 | 0.245 | 200000 | 47076 | 0.23538 | 0.231 | 0.226 | 0.234 | 0.231 | 0.245 | 200000 | 0.23538 | -0.01282
2021-09-10 00:00:00 | 2021-09-14 00:00:00 | 0 | 0.234 | 0.221 | 0.238 | 0.237 | 0.241 | 148000 | 35588 | 0.24045946 | 0.234 | 0.221 | 0.238 | 0.237 | 0.241 | 148000 | 0.24046 | -0.01266
2021-09-09 00:00:00 | 2021-09-13 00:00:00 | 0 | 0.237 | 0.234 | 0.237 | 0.236 | 0.245 | 180000 | 42824 | 0.23791111 | 0.237 | 0.234 | 0.237 | 0.236 | 0.245 | 180000 | 0.23791 | 0.00424
2021-09-08 00:00:00 | 2021-09-10 00:00:00 | 0 | 0.236 | 0.233 | 0.24 | 0.223 | 0.255 | 1224000 | 289300 | 0.23635621 | 0.236 | 0.233 | 0.24 | 0.223 | 0.255 | 1224000 | 0.23636 | 0.11321
2021-09-07 00:00:00 | 2021-09-09 00:00:00 | 0 | 0.212 | 0.211 | 0.222 | 0.21 | 0.224 | 292000 | 63556 | 0.21765753 | 0.212 | 0.211 | 0.222 | 0.21 | 0.224 | 292000 | 0.21766 | -0.03636
2021-09-06 00:00:00 | 2021-09-08 00:00:00 | 0 | 0.22 | 0.219 | 0.223 | 0.219 | 0.228 | 672000 | 149060 | 0.22181548 | 0.22 | 0.219 | 0.223 | 0.219 | 0.228 | 672000 | 0.22182 | -0.00901
2021-09-03 00:00:00 | 2021-09-07 00:00:00 | 0 | 0.222 | 0.219 | 0.224 | 0.221 | 0.224 | 164000 | 36568 | 0.22297561 | 0.222 | 0.219 | 0.224 | 0.221 | 0.224 | 164000 | 0.22298 | -0.00893
2021-09-02 00:00:00 | 2021-09-06 00:00:00 | 0 | 0.224 | 0.224 | 0.225 | 0.211 | 0.224 | 1928000 | 417284 | 0.21643361 | 0.224 | 0.224 | 0.225 | 0.211 | 0.224 | 1928000 | 0.21643 | 0.03226
2021-09-01 00:00:00 | 2021-09-03 00:00:00 | 0 | 0.217 | 0.212 | 0.217 | 0.208 | 0.222 | 388000 | 83244 | 0.21454639 | 0.217 | 0.212 | 0.217 | 0.208 | 0.222 | 388000 | 0.21455 | -0.05652
2021-08-31 00:00:00 | 2021-09-02 00:00:00 | 0 | 0.23 | 0.222 | 0.23 | 0.218 | 0.23 | 452000 | 102272 | 0.22626549 | 0.23 | 0.222 | 0.23 | 0.218 | 0.23 | 452000 | 0.22627 | 0.04545
2021-08-30 00:00:00 | 2021-09-01 00:00:00 | 0 | 0.22 | 0.22 | 0.226 | 0.206 | 0.22 | 564000 | 120124 | 0.21298582 | 0.22 | 0.22 | 0.226 | 0.206 | 0.22 | 564000 | 0.21299 | 0
2021-08-27 00:00:00 | 2021-08-31 00:00:00 | 0 | 0.22 | 0.22 | 0.225 | 0.21 | 0.228 | 296000 | 65496 | 0.22127027 | 0.22 | 0.22 | 0.225 | 0.21 | 0.228 | 296000 | 0.22127 | 0.02326
2021-08-26 00:00:00 | 2021-08-30 00:00:00 | 0 | 0.215 | 0.215 | 0.228 | 0.215 | 0.216 | 12000 | 2584 | 0.21533333 | 0.215 | 0.215 | 0.228 | 0.215 | 0.216 | 12000 | 0.21533 | 0.00939
2021-08-25 00:00:00 | 2021-08-27 00:00:00 | 0 | 0.213 | 0.213 | 0.217 | 0.211 | 0.216 | 660000 | 142288 | 0.21558788 | 0.213 | 0.213 | 0.217 | 0.211 | 0.216 | 660000 | 0.21559 | -0.02294
2021-08-24 00:00:00 | 2021-08-26 00:00:00 | 0 | 0.218 | 0.216 | 0.223 | 0.218 | 0.22 | 120000 | 26280 | 0.219 | 0.218 | 0.216 | 0.223 | 0.218 | 0.22 | 120000 | 0.219 | 0
2021-08-23 00:00:00 | 2021-08-25 00:00:00 | 0 | 0.218 | 0.218 | 0.22 | 0.216 | 0.22 | 332000 | 72680 | 0.21891566 | 0.218 | 0.218 | 0.22 | 0.216 | 0.22 | 332000 | 0.21892 | 0.00461
2021-08-20 00:00:00 | 2021-08-24 00:00:00 | 0 | 0.217 | 0.212 | 0.222 | 0.212 | 0.225 | 464000 | 100228 | 0.21600862 | 0.217 | 0.212 | 0.222 | 0.212 | 0.225 | 464000 | 0.21601 | -0.00459
2021-08-19 00:00:00 | 2021-08-23 00:00:00 | 0 | 0.218 | 0.211 | 0.22 | 0.206 | 0.22 | 1220000 | 256024 | 0.20985574 | 0.218 | 0.211 | 0.22 | 0.206 | 0.22 | 1220000 | 0.20986 | -0.00457
2021-08-18 00:00:00 | 2021-08-20 00:00:00 | 0 | 0.219 | 0.216 | 0.228 | 0.21 | 0.228 | 828000 | 178364 | 0.21541546 | 0.219 | 0.216 | 0.228 | 0.21 | 0.228 | 828000 | 0.21542 | 0
2021-08-17 00:00:00 | 2021-08-19 00:00:00 | 0 | 0.219 | 0.219 | 0.228 | 0.213 | 0.242 | 492000 | 109160 | 0.22186992 | 0.219 | 0.219 | 0.228 | 0.213 | 0.242 | 492000 | 0.22187 | -0.03947
2021-08-16 00:00:00 | 2021-08-18 00:00:00 | 0 | 0.228 | 0.228 | 0.233 | 0.225 | 0.248 | 1920000 | 448924 | 0.23381458 | 0.228 | 0.228 | 0.233 | 0.225 | 0.248 | 1920000 | 0.23381 | -0.0087
2021-08-13 00:00:00 | 2021-08-17 00:00:00 | 0 | 0.23 | 0.222 | 0.23 | 0.22 | 0.23 | 2484000 | 569288 | 0.22918196 | 0.23 | 0.222 | 0.23 | 0.22 | 0.23 | 2484000 | 0.22918 | 0.04072
2021-08-12 00:00:00 | 2021-08-16 00:00:00 | 0 | 0.221 | 0.221 | 0.227 | 0.22 | 0.227 | 120000 | 26540 | 0.22116667 | 0.221 | 0.221 | 0.227 | 0.22 | 0.227 | 120000 | 0.22117 | 0
2021-08-11 00:00:00 | 2021-08-13 00:00:00 | 0 | 0.221 | 0.221 | 0.223 | 0.211 | 0.23 | 2644000 | 588656 | 0.22263843 | 0.221 | 0.221 | 0.223 | 0.211 | 0.23 | 2644000 | 0.22264 | 0.03271
2021-08-10 00:00:00 | 2021-08-12 00:00:00 | 0 | 0.214 | 0.214 | 0.216 | 0.206 | 0.216 | 2648000 | 557568 | 0.21056193 | 0.214 | 0.214 | 0.216 | 0.206 | 0.216 | 2648000 | 0.21056 | -0.00926
2021-08-09 00:00:00 | 2021-08-11 00:00:00 | 0 | 0.216 | 0.211 | 0.217 | 0.201 | 0.223 | 2408000 | 514444 | 0.21363953 | 0.216 | 0.211 | 0.217 | 0.201 | 0.223 | 2408000 | 0.21364 | -0.03139
2021-08-06 00:00:00 | 2021-08-10 00:00:00 | 0 | 0.223 | 0.22 | 0.229 | 0.211 | 0.223 | 168000 | 37088 | 0.2207619 | 0.223 | 0.22 | 0.229 | 0.211 | 0.223 | 168000 | 0.22076 | 0.0045
2021-08-05 00:00:00 | 2021-08-09 00:00:00 | 0 | 0.222 | 0.221 | 0.223 | 0.22 | 0.228 | 300000 | 66836 | 0.22278667 | 0.222 | 0.221 | 0.223 | 0.22 | 0.228 | 300000 | 0.22279 | -0.02632
2021-08-04 00:00:00 | 2021-08-06 00:00:00 | 0 | 0.228 | 0.225 | 0.229 | 0.224 | 0.229 | 184000 | 41776 | 0.22704348 | 0.228 | 0.225 | 0.229 | 0.224 | 0.229 | 184000 | 0.22704 | 0.00885
2021-08-03 00:00:00 | 2021-08-05 00:00:00 | 0 | 0.226 | 0.228 | 0.229 | 0.224 | 0.229 | 72000 | 16308 | 0.2265 | 0.226 | 0.228 | 0.229 | 0.224 | 0.229 | 72000 | 0.2265 | -0.02165
2021-08-02 00:00:00 | 2021-08-04 00:00:00 | 0 | 0.231 | 0.229 | 0.231 | 0.227 | 0.231 | 1576000 | 362128 | 0.22977665 | 0.231 | 0.229 | 0.231 | 0.227 | 0.231 | 1576000 | 0.22978 | -0.02941
2021-07-30 00:00:00 | 2021-08-03 00:00:00 | 0 | 0.238 | 0.24 | 0.244 | 0.234 | 0.244 | 112000 | 26720 | 0.23857143 | 0.238 | 0.24 | 0.244 | 0.234 | 0.244 | 112000 | 0.23857 | -0.04032
2021-07-29 00:00:00 | 2021-08-02 00:00:00 | 0 | 0.248 | 0.237 | 0.248 | 0.23 | 0.25 | 3368000 | 797904 | 0.23690736 | 0.248 | 0.237 | 0.248 | 0.23 | 0.25 | 3368000 | 0.23691 | 0.03333
2021-07-28 00:00:00 | 2021-07-30 00:00:00 | 0 | 0.24 | 0.23 | 0.241 | 0.224 | 0.24 | 452000 | 104684 | 0.23160177 | 0.24 | 0.23 | 0.241 | 0.224 | 0.24 | 452000 | 0.2316 | 0.08108
2021-07-27 00:00:00 | 2021-07-29 00:00:00 | 0 | 0.222 | 0.22 | 0.236 | 0.222 | 0.243 | 744000 | 167484 | 0.2251129 | 0.222 | 0.22 | 0.236 | 0.222 | 0.243 | 744000 | 0.22511 | -0.04721
2021-07-26 00:00:00 | 2021-07-28 00:00:00 | 0 | 0.233 | 0.235 | 0.241 | 0.232 | 0.265 | 3088000 | 748236 | 0.2423044 | 0.233 | 0.235 | 0.241 | 0.232 | 0.265 | 3088000 | 0.2423 | -0.08627
2021-07-23 00:00:00 | 2021-07-27 00:00:00 | 0 | 0.255 | 0.255 | 0.265 | 0.255 | 0.28 | 1288000 | 349500 | 0.27135093 | 0.255 | 0.255 | 0.265 | 0.255 | 0.28 | 1288000 | 0.27135 | -0.05556
2021-07-22 00:00:00 | 2021-07-26 00:00:00 | 0 | 0.27 | 0.265 | 0.27 | 0.245 | 0.38 | 24852000 | 7377632 | 0.29686271 | 0.27 | 0.265 | 0.27 | 0.245 | 0.38 | 24852000 | 0.29686 | -0.15625
2021-07-21 00:00:00 | 2021-07-23 00:00:00 | 0 | 0.32 | 0.315 | 0.32 | 0.23 | 0.325 | 19260000 | 5734584 | 0.29774579 | 0.32 | 0.315 | 0.32 | 0.23 | 0.325 | 19260000 | 0.29775 | 0.40351
2021-07-20 00:00:00 | 2021-07-22 00:00:00 | 0 | 0.228 | 0.228 | 0.23 | 0.203 | 0.221 | 212000 | 45024 | 0.21237736 | 0.228 | 0.228 | 0.23 | 0.203 | 0.221 | 212000 | 0.21238 | 0.03636
2021-07-19 00:00:00 | 2021-07-21 00:00:00 | 0 | 0.22 | 0.203 | 0.219 | 0.219 | 0.222 | 360000 | 79628 | 0.22118889 | 0.22 | 0.203 | 0.219 | 0.219 | 0.222 | 360000 | 0.22119 | -0.00901
2021-07-16 00:00:00 | 2021-07-20 00:00:00 | 0 | 0.222 | 0.216 | 0.222 | 0.218 | 0.222 | 180000 | 39500 | 0.21944444 | 0.222 | 0.216 | 0.222 | 0.218 | 0.222 | 180000 | 0.21944 | 0.01835
2021-07-15 00:00:00 | 2021-07-19 00:00:00 | 0 | 0.218 | 0.213 | 0.218 | 0.209 | 0.218 | 276000 | 59812 | 0.21671014 | 0.218 | 0.213 | 0.218 | 0.209 | 0.218 | 276000 | 0.21671 | 0.0283
2021-07-14 00:00:00 | 2021-07-16 00:00:00 | 0 | 0.212 | 0.212 | 0.225 | 0.212 | 0.225 | 120000 | 26024 | 0.21686667 | 0.212 | 0.212 | 0.225 | 0.212 | 0.225 | 120000 | 0.21687 | -0.01852
2021-07-13 00:00:00 | 2021-07-15 00:00:00 | 0 | 0.216 | 0.213 | 0.216 | 0.21 | 0.225 | 24000 | 5264 | 0.21933333 | 0.216 | 0.213 | 0.216 | 0.21 | 0.225 | 24000 | 0.21933 | -0.05263
2021-07-12 00:00:00 | 2021-07-14 00:00:00 | 0 | 0.228 | 0.22 | 0.228 | 0.22 | 0.23 | 160000 | 35804 | 0.223775 | 0.228 | 0.22 | 0.228 | 0.22 | 0.23 | 160000 | 0.22378 | 0.01786
2021-07-09 00:00:00 | 2021-07-13 00:00:00 | 0 | 0.224 | 0.222 | 0.225 | 0.222 | 0.225 | 18340000 | 4114328 | 0.22433631 | 0.224 | 0.222 | 0.225 | 0.222 | 0.225 | 18340000 | 0.22434 | -0.00444
2021-07-08 00:00:00 | 2021-07-12 00:00:00 | 0 | 0.225 | 0.222 | 0.225 | 0.222 | 0.226 | 17508000 | 3922468 | 0.22403861 | 0.225 | 0.222 | 0.225 | 0.222 | 0.226 | 17508000 | 0.22404 | 0.00446
2021-07-07 00:00:00 | 2021-07-09 00:00:00 | 0 | 0.224 | 0.223 | 0.225 | 0.22 | 0.23 | 25836000 | 5814268 | 0.22504521 | 0.224 | 0.223 | 0.225 | 0.22 | 0.23 | 25836000 | 0.22505 | 0
2021-07-06 00:00:00 | 2021-07-08 00:00:00 | 0 | 0.224 | 0.22 | 0.224 | 0.22 | 0.23 | 31776000 | 7134248 | 0.22451687 | 0.224 | 0.22 | 0.224 | 0.22 | 0.23 | 31776000 | 0.22452 | 0.00448
2021-07-05 00:00:00 | 2021-07-07 00:00:00 | 0 | 0.223 | 0.223 | 0.225 | 0.223 | 0.235 | 15860000 | 3557876 | 0.22433014 | 0.223 | 0.223 | 0.225 | 0.223 | 0.235 | 15860000 | 0.22433 | -0.03043
2021-07-02 00:00:00 | 2021-07-06 00:00:00 | 0 | 0.23 | 0.229 | 0.23 | 0.228 | 0.232 | 18448000 | 4227104 | 0.22913617 | 0.23 | 0.229 | 0.23 | 0.228 | 0.232 | 18448000 | 0.22914 | -0.02128
2021-06-30 00:00:00 | 2021-07-05 00:00:00 | 0 | 0.235 | 0.228 | 0.24 | 0.226 | 0.235 | 4956000 | 1151320 | 0.23230831 | 0.235 | 0.228 | 0.24 | 0.226 | 0.235 | 4956000 | 0.23231 | 0.0307
2021-06-29 00:00:00 | 2021-07-02 00:00:00 | 0 | 0.228 | 0.228 | 0.23 | 0.226 | 0.23 | 228000 | 51740 | 0.22692982 | 0.228 | 0.228 | 0.23 | 0.226 | 0.23 | 228000 | 0.22693 | 0.01333
2021-06-28 00:00:00 | 2021-06-30 00:00:00 | 0 | 0.225 | 0.225 | 0.238 | 0.225 | 0.231 | 1104000 | 253672 | 0.22977536 | 0.225 | 0.225 | 0.238 | 0.225 | 0.231 | 1104000 | 0.22978 | -0.02174
2021-06-25 00:00:00 | 2021-06-29 00:00:00 | 0 | 0.23 | 0.226 | 0.235 | 0.226 | 0.235 | 468000 | 107336 | 0.22935043 | 0.23 | 0.226 | 0.235 | 0.226 | 0.235 | 468000 | 0.22935 | 0.00437
2021-06-24 00:00:00 | 2021-06-28 00:00:00 | 0 | 0.229 | 0.229 | 0.234 | 0.228 | 0.234 | 172000 | 39564 | 0.23002326 | 0.229 | 0.229 | 0.234 | 0.228 | 0.234 | 172000 | 0.23002 | -0.03782
2021-06-23 00:00:00 | 2021-06-25 00:00:00 | 0 | 0.238 | 0.23 | 0.238 | 0.228 | 0.244 | 428000 | 103408 | 0.24160748 | 0.238 | 0.23 | 0.238 | 0.228 | 0.244 | 428000 | 0.24161 | 0
2021-06-22 00:00:00 | 2021-06-24 00:00:00 | 0 | 0.238 | 0.233 | 0.241 | 0.23 | 0.238 | 380000 | 90364 | 0.2378 | 0.238 | 0.233 | 0.241 | 0.23 | 0.238 | 380000 | 0.2378 | -0.01245
2021-06-21 00:00:00 | 2021-06-23 00:00:00 | 0 | 0.241 | 0.231 | 0.25 | 0.241 | 0.241 | 64000 | 15424 | 0.241 | 0.241 | 0.231 | 0.25 | 0.241 | 0.241 | 64000 | 0.241 | 0.02553
2021-06-18 00:00:00 | 2021-06-22 00:00:00 | 0 | 0.235 | 0.23 | 0.247 | 0.224 | 0.24 | 64000 | 14820 | 0.2315625 | 0.235 | 0.23 | 0.247 | 0.224 | 0.24 | 64000 | 0.23156 | 0.0307
2021-06-17 00:00:00 | 2021-06-21 00:00:00 | 0 | 0.228 | 0.228 | 0.238 | 0.228 | 0.25 | 20000 | 4912 | 0.2456 | 0.228 | 0.228 | 0.238 | 0.228 | 0.25 | 20000 | 0.2456 | 0.00885
2021-06-16 00:00:00 | 2021-06-18 00:00:00 | 0 | 0.226 | 0.226 | 0.23 | 0.225 | 0.228 | 352000 | 79564 | 0.22603409 | 0.226 | 0.226 | 0.23 | 0.225 | 0.228 | 352000 | 0.22603 | -0.01739
2021-06-15 00:00:00 | 2021-06-17 00:00:00 | 0 | 0.23 | 0.231 | 0.235 | 0.228 | 0.25 | 424000 | 99212 | 0.23399057 | 0.23 | 0.231 | 0.235 | 0.228 | 0.25 | 424000 | 0.23399 | -0.02128
2021-06-11 00:00:00 | 2021-06-16 00:00:00 | 0 | 0.235 | 0.23 | 0.26 | 0.23 | 0.236 | 296000 | 69184 | 0.23372973 | 0.235 | 0.23 | 0.26 | 0.23 | 0.236 | 296000 | 0.23373 | -0.01261
2021-06-10 00:00:00 | 2021-06-15 00:00:00 | 0 | 0.238 | 0.238 | 0.25 | 0.238 | 0.25 | 104000 | 25560 | 0.24576923 | 0.238 | 0.238 | 0.25 | 0.238 | 0.25 | 104000 | 0.24577 | -0.06667
2021-06-09 00:00:00 | 2021-06-11 00:00:00 | 0 | 0.255 | 0.246 | 0.26 | 0.245 | 0.26 | 60000 | 15092 | 0.25153333 | 0.255 | 0.246 | 0.26 | 0.245 | 0.26 | 60000 | 0.25153 | 0.05372
2021-06-08 00:00:00 | 2021-06-10 00:00:00 | 0 | 0.242 | 0.242 | 0.25 | 0.241 | 0.26 | 2416000 | 597932 | 0.24748841 | 0.242 | 0.242 | 0.25 | 0.241 | 0.26 | 2416000 | 0.24749 | -0.01224
2021-06-07 00:00:00 | 2021-06-09 00:00:00 | 0 | 0.245 | 0.245 | 0.25 | 0.245 | 0.26 | 136000 | 34100 | 0.25073529 | 0.245 | 0.245 | 0.25 | 0.245 | 0.26 | 136000 | 0.25074 | -0.07547
2021-06-04 00:00:00 | 2021-06-08 00:00:00 | 0 | 0.265 | 0.26 | 0.265 | 0.265 | 0.27 | 176000 | 46840 | 0.26613636 | 0.265 | 0.26 | 0.265 | 0.265 | 0.27 | 176000 | 0.26614 | -0.01852
2021-06-03 00:00:00 | 2021-06-07 00:00:00 | 0 | 0.27 | 0.265 | 0.27 | 0.243 | 0.27 | 996000 | 260276 | 0.26132129 | 0.27 | 0.265 | 0.27 | 0.243 | 0.27 | 996000 | 0.26132 | 0.08
2021-06-02 00:00:00 | 2021-06-04 00:00:00 | 0 | 0.25 | 0.25 | 0.26 | 0.22 | 0.28 | 1752000 | 437964 | 0.24997945 | 0.25 | 0.25 | 0.26 | 0.22 | 0.28 | 1752000 | 0.24998 | 0.16279
2021-06-01 00:00:00 | 2021-06-03 00:00:00 | 0 | 0.215 | 0.215 | 0.245 | 0.213 | 0.218 | 564000 | 121012 | 0.21456028 | 0.215 | 0.215 | 0.245 | 0.213 | 0.218 | 564000 | 0.21456 | -0.01376
2021-05-31 00:00:00 | 2021-06-02 00:00:00 | 0 | 0.218 | 0.218 | 0.233 | 0.21 | 0.226 | 768000 | 165060 | 0.21492188 | 0.218 | 0.218 | 0.233 | 0.21 | 0.226 | 768000 | 0.21492 | -0.02242
2021-05-28 00:00:00 | 2021-06-01 00:00:00 | 0 | 0.223 | 0.221 | 0.223 | 0.22 | 0.226 | 464000 | 103024 | 0.22203448 | 0.223 | 0.221 | 0.223 | 0.22 | 0.226 | 464000 | 0.22203 | -0.01327
2021-05-27 00:00:00 | 2021-05-31 00:00:00 | 0 | 0.226 | 0.211 | 0.23 | 0.23 | 0.234 | 308000 | 71324 | 0.23157143 | 0.226 | 0.211 | 0.23 | 0.23 | 0.234 | 308000 | 0.23157 | -0.03419
2021-05-26 00:00:00 | 2021-05-28 00:00:00 | 0 | 0.234 | 0.23 | 0.235 | 0.235 | 0.239 | 720000 | 169596 | 0.23555 | 0.234 | 0.23 | 0.235 | 0.235 | 0.239 | 720000 | 0.23555 | -0.01681
2021-05-25 00:00:00 | 2021-05-27 00:00:00 | 0 | 0.238 | 0.238 | 0.249 | 0.219 | 0.243 | 828000 | 194088 | 0.2344058 | 0.238 | 0.238 | 0.249 | 0.219 | 0.243 | 828000 | 0.23441 | -0.02058
2021-05-24 00:00:00 | 2021-05-26 00:00:00 | 0 | 0.243 | 0.243 | 0.248 | 0.23 | 0.255 | 1120000 | 262860 | 0.23469643 | 0.243 | 0.243 | 0.248 | 0.23 | 0.255 | 1120000 | 0.2347 | -0.04706
2021-05-21 00:00:00 | 2021-05-25 00:00:00 | 0 | 0.255 | 0.255 | 0.26 | 0.255 | 0.265 | 720000 | 188720 | 0.26211111 | 0.255 | 0.255 | 0.26 | 0.255 | 0.265 | 720000 | 0.26211 | -0.03774
2021-05-20 00:00:00 | 2021-05-24 00:00:00 | 0 | 0.265 | 0.265 | 0.27 | 0.26 | 0.27 | 544000 | 144620 | 0.26584559 | 0.265 | 0.265 | 0.27 | 0.26 | 0.27 | 544000 | 0.26585 | 0
2021-05-18 00:00:00 | 2021-05-21 00:00:00 | 0 | 0.265 | 0.265 | 0.27 | 0.265 | 0.28 | 588000 | 158280 | 0.26918367 | 0.265 | 0.265 | 0.27 | 0.265 | 0.28 | 588000 | 0.26918 | -0.05357
2021-05-17 00:00:00 | 2021-05-20 00:00:00 | 0 | 0.28 | 0.28 | 0.295 | 0.28 | 0.295 | 100000 | 28600 | 0.286 | 0.28 | 0.28 | 0.295 | 0.28 | 0.295 | 100000 | 0.286 | 0
2021-05-14 00:00:00 | 2021-05-18 00:00:00 | 0 | 0.28 | 0.27 | 0.285 | 0.28 | 0.295 | 72000 | 20840 | 0.28944444 | 0.28 | 0.27 | 0.285 | 0.28 | 0.295 | 72000 | 0.28944 | -0.03448
2021-05-13 00:00:00 | 2021-05-17 00:00:00 | 0 | 0.29 | 0.28 | 0.29 | 0.29 | 0.29 | 52000 | 15080 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.29 | 52000 | 0.29 | 0.01754
2021-05-12 00:00:00 | 2021-05-14 00:00:00 | 0 | 0.285 | 0.285 | 0.295 | 0.28 | 0.29 | 188000 | 53580 | 0.285 | 0.285 | 0.285 | 0.295 | 0.28 | 0.29 | 188000 | 0.285 | 0
2021-05-11 00:00:00 | 2021-05-13 00:00:00 | 0 | 0.285 | 0.28 | 0.29 | 0.28 | 0.29 | 604000 | 169800 | 0.28112583 | 0.285 | 0.28 | 0.29 | 0.28 | 0.29 | 604000 | 0.28113 | -0.0339
2021-05-10 00:00:00 | 2021-05-12 00:00:00 | 0 | 0.295 | 0.285 | 0.3 | 0.285 | 0.3 | 208000 | 60660 | 0.29163462 | 0.295 | 0.285 | 0.3 | 0.285 | 0.3 | 208000 | 0.29163 | -0.01667
2021-05-07 00:00:00 | 2021-05-11 00:00:00 | 0 | 0.3 | 0.29 | 0.3 | 0.295 | 0.3 | 328000 | 97300 | 0.29664634 | 0.3 | 0.29 | 0.3 | 0.295 | 0.3 | 328000 | 0.29665 | 0
2021-05-06 00:00:00 | 2021-05-10 00:00:00 | 0 | 0.3 | 0.285 | 0.31 | 0.29 | 0.3 | 344000 | 101980 | 0.29645349 | 0.3 | 0.285 | 0.31 | 0.29 | 0.3 | 344000 | 0.29645 | 0
2021-05-05 00:00:00 | 2021-05-07 00:00:00 | 0 | 0.3 | 0.29 | 0.3 | 0.285 | 0.31 | 352000 | 102740 | 0.291875 | 0.3 | 0.29 | 0.3 | 0.285 | 0.31 | 352000 | 0.29188 | 0
2021-05-04 00:00:00 | 2021-05-06 00:00:00 | 0 | 0.3 | 0.3 | 0.31 | 0.3 | 0.31 | 128000 | 38440 | 0.3003125 | 0.3 | 0.3 | 0.31 | 0.3 | 0.31 | 128000 | 0.30031 | 0.03448
2021-05-03 00:00:00 | 2021-05-05 00:00:00 | 0 | 0.29 | 0.29 | 0.325 | 0.29 | 0.305 | 120000 | 35640 | 0.297 | 0.29 | 0.29 | 0.325 | 0.29 | 0.305 | 120000 | 0.297 | -0.06452
2021-04-30 00:00:00 | 2021-05-04 00:00:00 | 0 | 0.31 | 0.295 | 0.305 | 0.3 | 0.32 | 140000 | 43740 | 0.31242857 | 0.31 | 0.295 | 0.305 | 0.3 | 0.32 | 140000 | 0.31243 | 0
2021-04-29 00:00:00 | 2021-05-03 00:00:00 | 0 | 0.31 | 0.305 | 0.315 | 0.3 | 0.315 | 418429 | 129084 | 0.30849678 | 0.31 | 0.305 | 0.315 | 0.3 | 0.315 | 418429 | 0.3085 | 0
2021-04-28 00:00:00 | 2021-04-30 00:00:00 | 0 | 0.31 | 0.305 | 0.31 | 0.305 | 0.325 | 468000 | 144760 | 0.30931624 | 0.31 | 0.305 | 0.31 | 0.305 | 0.325 | 468000 | 0.30932 | -0.04615
2021-04-27 00:00:00 | 2021-04-29 00:00:00 | 0 | 0.325 | 0.31 | 0.325 | 0.31 | 0.325 | 328000 | 102060 | 0.31115854 | 0.325 | 0.31 | 0.325 | 0.31 | 0.325 | 328000 | 0.31116 | 0
2021-04-26 00:00:00 | 2021-04-28 00:00:00 | 0 | 0.325 | 0.315 | 0.325 | 0.305 | 0.335 | 364000 | 114380 | 0.31423077 | 0.325 | 0.315 | 0.325 | 0.305 | 0.335 | 364000 | 0.31423 | 0.06557
2021-04-23 00:00:00 | 2021-04-27 00:00:00 | 0 | 0.305 | 0.305 | 0.32 | 0.305 | 0.34 | 436000 | 143040 | 0.32807339 | 0.305 | 0.305 | 0.32 | 0.305 | 0.34 | 436000 | 0.32807 | -0.06154
2021-04-22 00:00:00 | 2021-04-26 00:00:00 | 0 | 0.325 | 0.31 | 0.325 | 0.325 | 0.33 | 52000 | 17100 | 0.32884615 | 0.325 | 0.31 | 0.325 | 0.325 | 0.33 | 52000 | 0.32885 | 0
2021-04-21 00:00:00 | 2021-04-23 00:00:00 | 0 | 0.325 | 0.3 | 0.325 | 0.295 | 0.325 | 132000 | 41020 | 0.31075758 | 0.325 | 0.3 | 0.325 | 0.295 | 0.325 | 132000 | 0.31076 | 0.08333
2021-04-20 00:00:00 | 2021-04-22 00:00:00 | 0 | 0.3 | 0.3 | 0.32 | 0.3 | 0.325 | 608000 | 186920 | 0.30743421 | 0.3 | 0.3 | 0.32 | 0.3 | 0.325 | 608000 | 0.30743 | -0.0625
2021-04-19 00:00:00 | 2021-04-21 00:00:00 | 0 | 0.32 | 0.32 | 0.33 | 0.32 | 0.34 | 500000 | 161480 | 0.32296 | 0.32 | 0.32 | 0.33 | 0.32 | 0.34 | 500000 | 0.32296 | -0.05882
2021-04-16 00:00:00 | 2021-04-20 00:00:00 | 0 | 0.34 | 0.31 | 0.34 | 0.325 | 0.34 | 60000 | 19680 | 0.328 | 0.34 | 0.31 | 0.34 | 0.325 | 0.34 | 60000 | 0.328 | 0.04615
2021-04-15 00:00:00 | 2021-04-19 00:00:00 | 0 | 0.325 | 0.32 | 0.325 | 0.32 | 0.335 | 1152000 | 376900 | 0.32717014 | 0.325 | 0.32 | 0.325 | 0.32 | 0.335 | 1152000 | 0.32717 | -0.05797
2021-04-14 00:00:00 | 2021-04-16 00:00:00 | 0 | 0.345 | 0.32 | 0.345 | 0.35 | 0.35 | 208000 | 72800 | 0.35 | 0.345 | 0.32 | 0.345 | 0.35 | 0.35 | 208000 | 0.35 | 0
2021-04-13 00:00:00 | 2021-04-15 00:00:00 | 0 | 0.345 | 0.32 | 0.345 | 0.335 | 0.35 | 56000 | 19320 | 0.345 | 0.345 | 0.32 | 0.345 | 0.335 | 0.35 | 56000 | 0.345 | 0
2021-04-12 00:00:00 | 2021-04-14 00:00:00 | 0 | 0.345 | 0.3 | 0.345 | 0.345 | 0.355 | 388000 | 133940 | 0.34520619 | 0.345 | 0.3 | 0.345 | 0.345 | 0.355 | 388000 | 0.34521 | 0.01471
2021-04-09 00:00:00 | 2021-04-13 00:00:00 | 0 | 0.34 | 0.335 | 0.35 | 0.35 | 0.35 | 20000 | 7000 | 0.35 | 0.34 | 0.335 | 0.35 | 0.35 | 0.35 | 20000 | 0.35 | -0.02857
2021-04-08 00:00:00 | 2021-04-12 00:00:00 | 0 | 0.35 | 0.33 | 0.35 | 0.335 | 0.35 | 84000 | 28440 | 0.33857143 | 0.35 | 0.33 | 0.35 | 0.335 | 0.35 | 84000 | 0.33857 | 0
2021-04-07 00:00:00 | 2021-04-09 00:00:00 | 0 | 0.35 | 0.33 | 0.35 | 0.34 | 0.355 | 224000 | 78400 | 0.35 | 0.35 | 0.33 | 0.35 | 0.34 | 0.355 | 224000 | 0.35 | 0.02941
2021-04-01 00:00:00 | 2021-04-08 00:00:00 | 0 | 0.34 | 0.33 | 0.34 | 0.325 | 0.345 | 124000 | 41360 | 0.33354839 | 0.34 | 0.33 | 0.34 | 0.325 | 0.345 | 124000 | 0.33355 | 0.04615
2021-03-31 00:00:00 | 2021-04-07 00:00:00 | 0 | 0.325 | 0.32 | 0.325 | 0.32 | 0.33 | 256000 | 82400 | 0.321875 | 0.325 | 0.32 | 0.325 | 0.32 | 0.33 | 256000 | 0.32188 | 0.01562
2021-03-30 00:00:00 | 2021-04-01 00:00:00 | 0 | 0.32 | 0.315 | 0.32 | 0.31 | 0.345 | 1408000 | 453000 | 0.32173295 | 0.32 | 0.315 | 0.32 | 0.31 | 0.345 | 1408000 | 0.32173 | -0.04478
2021-03-29 00:00:00 | 2021-03-31 00:00:00 | 0 | 0.335 | 0.335 | 0.35 | 0.325 | 0.375 | 900000 | 303660 | 0.3374 | 0.335 | 0.335 | 0.35 | 0.325 | 0.375 | 900000 | 0.3374 | -0.06944
2021-03-26 00:00:00 | 2021-03-30 00:00:00 | 0 | 0.36 | 0.345 | 0.36 | 0.325 | 0.37 | 1584000 | 555740 | 0.35084596 | 0.36 | 0.345 | 0.36 | 0.325 | 0.37 | 1584000 | 0.35085 | -0.05263
2021-03-25 00:00:00 | 2021-03-29 00:00:00 | 0 | 0.38 | 0.375 | 0.385 | 0.36 | 0.39 | 1152000 | 429300 | 0.37265625 | 0.38 | 0.375 | 0.385 | 0.36 | 0.39 | 1152000 | 0.37266 | -0.05
2021-03-24 00:00:00 | 2021-03-26 00:00:00 | 0 | 0.4 | 0.395 | 0.4 | 0.395 | 0.43 | 1412000 | 578420 | 0.40964589 | 0.4 | 0.395 | 0.4 | 0.395 | 0.43 | 1412000 | 0.40965 | -0.06977
2021-03-23 00:00:00 | 2021-03-25 00:00:00 | 0 | 0.43 | 0.43 | 0.435 | 0.42 | 0.44 | 1712000 | 738860 | 0.4315771 | 0.43 | 0.43 | 0.435 | 0.42 | 0.44 | 1712000 | 0.43158 | 0
2021-03-22 00:00:00 | 2021-03-24 00:00:00 | 0 | 0.43 | 0.43 | 0.435 | 0.42 | 0.445 | 892000 | 385480 | 0.43215247 | 0.43 | 0.43 | 0.435 | 0.42 | 0.445 | 892000 | 0.43215 | 0
2021-03-19 00:00:00 | 2021-03-23 00:00:00 | 0 | 0.43 | 0.41 | 0.43 | 0.39 | 0.43 | 2476000 | 1010740 | 0.40821486 | 0.43 | 0.41 | 0.43 | 0.39 | 0.43 | 2476000 | 0.40821 | 0.02381
2021-03-18 00:00:00 | 2021-03-22 00:00:00 | 0 | 0.42 | 0.405 | 0.42 | 0.4 | 0.435 | 5100000 | 2147220 | 0.42102353 | 0.42 | 0.405 | 0.42 | 0.4 | 0.435 | 5100000 | 0.42102 | 0.02439
2021-03-17 00:00:00 | 2021-03-19 00:00:00 | 0 | 0.41 | 0.405 | 0.41 | 0.395 | 0.415 | 5912000 | 2391600 | 0.40453315 | 0.41 | 0.405 | 0.41 | 0.395 | 0.415 | 5912000 | 0.40453 | 0.05128
2021-03-16 00:00:00 | 2021-03-18 00:00:00 | 0 | 0.39 | 0.385 | 0.395 | 0.38 | 0.395 | 1372000 | 532880 | 0.3883965 | 0.39 | 0.385 | 0.395 | 0.38 | 0.395 | 1372000 | 0.3884 | 0.02632
2021-03-15 00:00:00 | 2021-03-17 00:00:00 | 0 | 0.38 | 0.38 | 0.385 | 0.38 | 0.4 | 1048000 | 405420 | 0.38685115 | 0.38 | 0.38 | 0.385 | 0.38 | 0.4 | 1048000 | 0.38685 | -0.01299
2021-03-12 00:00:00 | 2021-03-16 00:00:00 | 0 | 0.385 | 0.375 | 0.385 | 0.375 | 0.395 | 2720000 | 1065240 | 0.39163235 | 0.385 | 0.375 | 0.385 | 0.375 | 0.395 | 2720000 | 0.39163 | 0
2021-03-11 00:00:00 | 2021-03-15 00:00:00 | 0 | 0.385 | 0.375 | 0.385 | 0.37 | 0.405 | 2516000 | 964280 | 0.38325914 | 0.385 | 0.375 | 0.385 | 0.37 | 0.405 | 2516000 | 0.38326 | 0.04054
2021-03-10 00:00:00 | 2021-03-12 00:00:00 | 0 | 0.37 | 0.37 | 0.375 | 0.365 | 0.385 | 928000 | 350500 | 0.37769397 | 0.37 | 0.37 | 0.375 | 0.365 | 0.385 | 928000 | 0.37769 | -0.01333
2021-03-09 00:00:00 | 2021-03-11 00:00:00 | 0 | 0.375 | 0.365 | 0.375 | 0.35 | 0.38 | 1420000 | 523820 | 0.36888732 | 0.375 | 0.365 | 0.375 | 0.35 | 0.38 | 1420000 | 0.36889 | 0.04167
2021-03-08 00:00:00 | 2021-03-10 00:00:00 | 0 | 0.36 | 0.36 | 0.365 | 0.35 | 0.39 | 1132000 | 417100 | 0.3684629 | 0.36 | 0.36 | 0.365 | 0.35 | 0.39 | 1132000 | 0.36846 | 0
2021-03-05 00:00:00 | 2021-03-09 00:00:00 | 0 | 0.36 | 0.36 | 0.37 | 0.35 | 0.385 | 1052000 | 382440 | 0.36353612 | 0.36 | 0.36 | 0.37 | 0.35 | 0.385 | 1052000 | 0.36354 | 0
2021-03-04 00:00:00 | 2021-03-08 00:00:00 | 0 | 0.36 | 0.365 | 0.37 | 0.355 | 0.38 | 1368000 | 499680 | 0.36526316 | 0.36 | 0.365 | 0.37 | 0.355 | 0.38 | 1368000 | 0.36526 | -0.0137
2021-03-03 00:00:00 | 2021-03-05 00:00:00 | 0 | 0.365 | 0.37 | 0.375 | 0.34 | 0.38 | 2196000 | 795200 | 0.36211293 | 0.365 | 0.37 | 0.375 | 0.34 | 0.38 | 2196000 | 0.36211 | 0.02817
2021-03-02 00:00:00 | 2021-03-04 00:00:00 | 0 | 0.355 | 0.35 | 0.36 | 0.35 | 0.36 | 968000 | 343140 | 0.35448347 | 0.355 | 0.35 | 0.36 | 0.35 | 0.36 | 968000 | 0.35448 | 0.01429
2021-03-01 00:00:00 | 2021-03-03 00:00:00 | 0 | 0.35 | 0.35 | 0.36 | 0.345 | 0.365 | 476000 | 168420 | 0.35382353 | 0.35 | 0.35 | 0.36 | 0.345 | 0.365 | 476000 | 0.35382 | 0
2021-02-26 00:00:00 | 2021-03-02 00:00:00 | 0 | 0.35 | 0.35 | 0.355 | 0.35 | 0.365 | 660000 | 235120 | 0.35624242 | 0.35 | 0.35 | 0.355 | 0.35 | 0.365 | 660000 | 0.35624 | -0.05405
2021-02-25 00:00:00 | 2021-03-01 00:00:00 | 0 | 0.37 | 0.36 | 0.375 | 0.35 | 0.375 | 2148000 | 783400 | 0.36471136 | 0.37 | 0.36 | 0.375 | 0.35 | 0.375 | 2148000 | 0.36471 | 0.04225
2021-02-24 00:00:00 | 2021-02-26 00:00:00 | 0 | 0.355 | 0.355 | 0.36 | 0.35 | 0.39 | 3194000 | 1154770 | 0.36154352 | 0.355 | 0.355 | 0.36 | 0.35 | 0.39 | 3194000 | 0.36154 | -0.05333
2021-02-23 00:00:00 | 2021-02-25 00:00:00 | 0 | 0.375 | 0.37 | 0.375 | 0.355 | 0.405 | 3792000 | 1462240 | 0.38561181 | 0.375 | 0.37 | 0.375 | 0.355 | 0.405 | 3792000 | 0.38561 | 0
2021-02-22 00:00:00 | 2021-02-24 00:00:00 | 0 | 0.375 | 0.375 | 0.38 | 0.345 | 0.39 | 6120000 | 2280080 | 0.37256209 | 0.375 | 0.375 | 0.38 | 0.345 | 0.39 | 6120000 | 0.37256 | 0.08696
2021-02-19 00:00:00 | 2021-02-23 00:00:00 | 0 | 0.345 | 0.345 | 0.36 | 0.34 | 0.355 | 1812000 | 628300 | 0.34674393 | 0.345 | 0.345 | 0.36 | 0.34 | 0.355 | 1812000 | 0.34674 | 0
2021-02-18 00:00:00 | 2021-02-22 00:00:00 | 0 | 0.345 | 0.345 | 0.36 | 0.34 | 0.36 | 2628000 | 917580 | 0.34915525 | 0.345 | 0.345 | 0.36 | 0.34 | 0.36 | 2628000 | 0.34916 | -0.01429
2021-02-17 00:00:00 | 2021-02-19 00:00:00 | 0 | 0.35 | 0.35 | 0.355 | 0.335 | 0.365 | 3520000 | 1244400 | 0.35352273 | 0.35 | 0.35 | 0.355 | 0.335 | 0.365 | 3520000 | 0.35352 | 0.06061
2021-02-16 00:00:00 | 2021-02-18 00:00:00 | 0 | 0.33 | 0.33 | 0.335 | 0.285 | 0.34 | 3936000 | 1233200 | 0.31331301 | 0.33 | 0.33 | 0.335 | 0.285 | 0.34 | 3936000 | 0.31331 | 0.1
2021-02-11 00:00:00 | 2021-02-17 00:00:00 | 0 | 0.3 | 0.3 | 0.315 | 0.275 | 0.32 | 3076000 | 923740 | 0.30030559 | 0.3 | 0.3 | 0.315 | 0.275 | 0.32 | 3076000 | 0.30031 | 0.13208
2021-02-10 00:00:00 | 2021-02-17 00:00:00 | 0 | 0.265 | 0.26 | 0.265 | 0.26 | 0.27 | 1228000 | 324960 | 0.26462541 | 0.265 | 0.26 | 0.265 | 0.26 | 0.27 | 1228000 | 0.26463 | 0.03922
2021-02-09 00:00:00 | 2021-02-16 00:00:00 | 0 | 0.255 | 0.255 | 0.26 | 0.24 | 0.26 | 2432000 | 611520 | 0.25144737 | 0.255 | 0.255 | 0.26 | 0.24 | 0.26 | 2432000 | 0.25145 | 0
2021-02-08 00:00:00 | 2021-02-10 00:00:00 | 0 | 0.255 | 0.255 | 0.26 | 0.235 | 0.255 | 1132000 | 280976 | 0.24821201 | 0.255 | 0.255 | 0.26 | 0.235 | 0.255 | 1132000 | 0.24821 | 0.02
2021-02-05 00:00:00 | 2021-02-09 00:00:00 | 0 | 0.25 | 0.25 | 0.265 | 0.25 | 0.27 | 912000 | 235260 | 0.25796053 | 0.25 | 0.25 | 0.265 | 0.25 | 0.27 | 912000 | 0.25796 | -0.07407
2021-02-04 00:00:00 | 2021-02-08 00:00:00 | 0 | 0.27 | 0.26 | 0.27 | 0.265 | 0.27 | 752000 | 202600 | 0.26941489 | 0.27 | 0.26 | 0.27 | 0.265 | 0.27 | 752000 | 0.26941 | 0.01887
2021-02-03 00:00:00 | 2021-02-05 00:00:00 | 0 | 0.265 | 0.26 | 0.275 | 0.255 | 0.27 | 888000 | 234700 | 0.2643018 | 0.265 | 0.26 | 0.275 | 0.255 | 0.27 | 888000 | 0.2643 | 0.03922
2021-02-02 00:00:00 | 2021-02-04 00:00:00 | 0 | 0.255 | 0.25 | 0.26 | 0.25 | 0.265 | 1124000 | 285860 | 0.25432384 | 0.255 | 0.25 | 0.26 | 0.25 | 0.265 | 1124000 | 0.25432 | -0.01923
2021-02-01 00:00:00 | 2021-02-03 00:00:00 | 0 | 0.26 | 0.255 | 0.26 | 0.255 | 0.27 | 968000 | 250400 | 0.25867769 | 0.26 | 0.255 | 0.26 | 0.255 | 0.27 | 968000 | 0.25868 | -0.03704
2021-01-29 00:00:00 | 2021-02-02 00:00:00 | 0 | 0.27 | 0.255 | 0.275 | 0.26 | 0.275 | 672000 | 179820 | 0.26758929 | 0.27 | 0.255 | 0.275 | 0.26 | 0.275 | 672000 | 0.26759 | 0.03846
2021-01-28 00:00:00 | 2021-02-01 00:00:00 | 0 | 0.26 | 0.26 | 0.27 | 0.247 | 0.27 | 1064000 | 276616 | 0.25997744 | 0.26 | 0.26 | 0.27 | 0.247 | 0.27 | 1064000 | 0.25998 | 0.04
2021-01-27 00:00:00 | 2021-01-29 00:00:00 | 0 | 0.25 | 0.25 | 0.27 | 0.25 | 0.27 | 1936000 | 492620 | 0.25445248 | 0.25 | 0.25 | 0.27 | 0.25 | 0.27 | 1936000 | 0.25445 | -0.07407
2021-01-26 00:00:00 | 2021-01-28 00:00:00 | 0 | 0.27 | 0.265 | 0.27 | 0.265 | 0.28 | 668000 | 183920 | 0.27532934 | 0.27 | 0.265 | 0.27 | 0.265 | 0.28 | 668000 | 0.27533 | -0.01818
2021-01-25 00:00:00 | 2021-01-27 00:00:00 | 0 | 0.275 | 0.275 | 0.28 | 0.26 | 0.28 | 2312000 | 628640 | 0.27190311 | 0.275 | 0.275 | 0.28 | 0.26 | 0.28 | 2312000 | 0.2719 | -0.01786
2021-01-22 00:00:00 | 2021-01-26 00:00:00 | 0 | 0.28 | 0.275 | 0.28 | 0.27 | 0.29 | 1808000 | 508060 | 0.28100664 | 0.28 | 0.275 | 0.28 | 0.27 | 0.29 | 1808000 | 0.28101 | -0.01754
2021-01-21 00:00:00 | 2021-01-25 00:00:00 | 0 | 0.285 | 0.28 | 0.295 | 0.28 | 0.3 | 3088000 | 888420 | 0.28770078 | 0.285 | 0.28 | 0.295 | 0.28 | 0.3 | 3088000 | 0.2877 | 0
2021-01-20 00:00:00 | 2021-01-22 00:00:00 | 0 | 0.285 | 0.285 | 0.3 | 0.28 | 0.31 | 2952000 | 864400 | 0.29281843 | 0.285 | 0.285 | 0.3 | 0.28 | 0.31 | 2952000 | 0.29282 | -0.0339
2021-01-19 00:00:00 | 2021-01-21 00:00:00 | 0 | 0.295 | 0.285 | 0.295 | 0.27 | 0.33 | 6108000 | 1799820 | 0.29466601 | 0.295 | 0.285 | 0.295 | 0.27 | 0.33 | 6108000 | 0.29467 | -0.06349
2021-01-18 00:00:00 | 2021-01-20 00:00:00 | 0 | 0.315 | 0.305 | 0.315 | 0.305 | 0.34 | 4820000 | 1543540 | 0.32023651 | 0.315 | 0.305 | 0.315 | 0.305 | 0.34 | 4820000 | 0.32024 | -0.01562
2021-01-15 00:00:00 | 2021-01-19 00:00:00 | 0 | 0.32 | 0.32 | 0.325 | 0.32 | 0.425 | 14162000 | 5322220 | 0.37580991 | 0.32 | 0.32 | 0.325 | 0.32 | 0.425 | 14162000 | 0.37581 | -0.09859
2021-01-14 00:00:00 | 2021-01-18 00:00:00 | 0 | 0.355 | 0.36 | 0.365 | 0.27 | 0.4 | 33828000 | 12103790 | 0.35780389 | 0.355 | 0.36 | 0.365 | 0.27 | 0.4 | 33828000 | 0.3578 | 0.26786
2021-01-13 00:00:00 | 2021-01-15 00:00:00 | 0 | 0.28 | 0.27 | 0.285 | 0.201 | 0.3 | 23624000 | 6190748 | 0.26205334 | 0.28 | 0.27 | 0.285 | 0.201 | 0.3 | 23624000 | 0.26205 | 0.36585
2021-01-12 00:00:00 | 2021-01-14 00:00:00 | 0 | 0.205 | 0.202 | 0.207 | 0.201 | 0.209 | 1676000 | 344112 | 0.20531742 | 0.205 | 0.202 | 0.207 | 0.201 | 0.209 | 1676000 | 0.20532 | 0.00985
2021-01-11 00:00:00 | 2021-01-13 00:00:00 | 0 | 0.203 | 0.2 | 0.205 | 0.199 | 0.209 | 532000 | 107216 | 0.20153383 | 0.203 | 0.2 | 0.205 | 0.199 | 0.209 | 532000 | 0.20153 | 0.00495
2021-01-08 00:00:00 | 2021-01-12 00:00:00 | 0 | 0.202 | 0.2 | 0.205 | 0.196 | 0.212 | 1548000 | 311272 | 0.2010801 | 0.202 | 0.2 | 0.205 | 0.196 | 0.212 | 1548000 | 0.20108 | 0.02538
2021-01-07 00:00:00 | 2021-01-11 00:00:00 | 0 | 0.197 | 0.197 | 0.199 | 0.197 | 0.214 | 2392000 | 481768 | 0.20140803 | 0.197 | 0.197 | 0.199 | 0.197 | 0.214 | 2392000 | 0.20141 | -0.04369
2021-01-06 00:00:00 | 2021-01-08 00:00:00 | 0 | 0.206 | 0.204 | 0.206 | 0.2 | 0.222 | 5336000 | 1114216 | 0.20881109 | 0.206 | 0.204 | 0.206 | 0.2 | 0.222 | 5336000 | 0.20881 | -0.00962
2021-01-05 00:00:00 | 2021-01-07 00:00:00 | 0 | 0.208 | 0.204 | 0.208 | 0.192 | 0.275 | 9980000 | 2100512 | 0.21047214 | 0.208 | 0.204 | 0.208 | 0.192 | 0.275 | 9980000 | 0.21047 | 0.07772
2021-01-04 00:00:00 | 2021-01-06 00:00:00 | 0 | 0.193 | 0.189 | 0.193 | 0.184 | 0.209 | 3228000 | 620668 | 0.19227633 | 0.193 | 0.189 | 0.193 | 0.184 | 0.209 | 3228000 | 0.19228 | 0.02116
2020-12-31 00:00:00 | 2021-01-05 00:00:00 | 0 | 0.189 | 0.182 | 0.189 | 0.181 | 0.195 | 608000 | 112712 | 0.18538158 | 0.189 | 0.182 | 0.189 | 0.181 | 0.195 | 608000 | 0.18538 | 0.05
2020-12-30 00:00:00 | 2021-01-05 00:00:00 | 0 | 0.18 | 0.179 | 0.18 | 0.171 | 0.196 | 6100000 | 1115040 | 0.18279344 | 0.18 | 0.179 | 0.18 | 0.171 | 0.196 | 6100000 | 0.18279 | -0.01639
2020-12-29 00:00:00 | 2021-01-04 00:00:00 | 0 | 0.183 | 0.18 | 0.182 | 0.178 | 0.24 | 19092000 | 3855748 | 0.20195621 | 0.183 | 0.18 | 0.182 | 0.178 | 0.24 | 19092000 | 0.20196 | -0.2375
2020-12-28 00:00:00 | 2020-12-30 00:00:00 | 0 | 0.24 | 0.24 | 0.244 | 0.145 | 0.255 | 41322290 | 8850604 | 0.21418474 | 0.24 | 0.24 | 0.244 | 0.145 | 0.255 | 41322290 | 0.21418 | 0.77778
2020-12-24 00:00:00 | 2020-12-29 00:00:00 | 0 | 0.135 | 0.134 | 0.14 | 0.134 | 0.145 | 748000 | 105772 | 0.14140642 | 0.135 | 0.134 | 0.14 | 0.134 | 0.145 | 748000 | 0.14141 | 0.04651
2020-12-23 00:00:00 | 2020-12-29 00:00:00 | 0 | 0.129 | 0.126 | 0.138 | 0.121 | 0.135 | 1408000 | 186400 | 0.13238636 | 0.129 | 0.126 | 0.138 | 0.121 | 0.135 | 1408000 | 0.13239 | 0.075
2020-12-22 00:00:00 | 2020-12-28 00:00:00 | 0 | 0.12 | 0.12 | 0.14 | 0.118 | 0.136 | 2744000 | 336184 | 0.12251603 | 0.12 | 0.12 | 0.14 | 0.118 | 0.136 | 2744000 | 0.12252 | -0.01639
2020-12-21 00:00:00 | 2020-12-23 00:00:00 | 0 | 0.122 | 0.12 | 0.121 | 0.119 | 0.125 | 1920000 | 234764 | 0.12227292 | 0.122 | 0.12 | 0.121 | 0.119 | 0.125 | 1920000 | 0.12227 | 0
2020-12-18 00:00:00 | 2020-12-22 00:00:00 | 0 | 0.122 | 0.12 | 0.122 | 0.12 | 0.129 | 3320000 | 408764 | 0.12312169 | 0.122 | 0.12 | 0.122 | 0.12 | 0.129 | 3320000 | 0.12312 | -0.00813
2020-12-17 00:00:00 | 2020-12-21 00:00:00 | 0 | 0.123 | 0.123 | 0.128 | 0.122 | 0.127 | 672000 | 83772 | 0.12466071 | 0.123 | 0.123 | 0.128 | 0.122 | 0.127 | 672000 | 0.12466 | 0
2020-12-16 00:00:00 | 2020-12-18 00:00:00 | 0 | 0.123 | 0.123 | 0.128 | 0.123 | 0.127 | 508000 | 63276 | 0.12455906 | 0.123 | 0.123 | 0.128 | 0.123 | 0.127 | 508000 | 0.12456 | -0.00806
2020-12-15 00:00:00 | 2020-12-17 00:00:00 | 0 | 0.124 | 0.124 | 0.13 | 0.122 | 0.131 | 444000 | 56884 | 0.12811712 | 0.124 | 0.124 | 0.13 | 0.122 | 0.131 | 444000 | 0.12812 | -0.05344
2020-12-14 00:00:00 | 2020-12-16 00:00:00 | 0 | 0.131 | 0.131 | 0.134 | 0.131 | 0.136 | 1020000 | 137284 | 0.13459216 | 0.131 | 0.131 | 0.134 | 0.131 | 0.136 | 1020000 | 0.13459 | 0.02344
2020-12-11 00:00:00 | 2020-12-15 00:00:00 | 0 | 0.128 | 0.127 | 0.129 | 0.127 | 0.135 | 2056000 | 268172 | 0.13043385 | 0.128 | 0.127 | 0.129 | 0.127 | 0.135 | 2056000 | 0.13043 | -0.01538
2020-12-10 00:00:00 | 2020-12-14 00:00:00 | 0 | 0.13 | 0.13 | 0.136 | 0.13 | 0.132 | 112000 | 14624 | 0.13057143 | 0.13 | 0.13 | 0.136 | 0.13 | 0.132 | 112000 | 0.13057 | -0.01515
2020-12-09 00:00:00 | 2020-12-11 00:00:00 | 0 | 0.132 | 0.132 | 0.137 | 0.128 | 0.139 | 552000 | 73752 | 0.1336087 | 0.132 | 0.132 | 0.137 | 0.128 | 0.139 | 552000 | 0.13361 | -0.01493
2020-12-08 00:00:00 | 2020-12-10 00:00:00 | 0 | 0.134 | 0.134 | 0.139 | 0.134 | 0.14 | 908000 | 123248 | 0.13573568 | 0.134 | 0.134 | 0.139 | 0.134 | 0.14 | 908000 | 0.13574 | -0.0219
2020-12-07 00:00:00 | 2020-12-09 00:00:00 | 0 | 0.137 | 0.135 | 0.138 | 0.133 | 0.141 | 728000 | 98988 | 0.13597253 | 0.137 | 0.135 | 0.138 | 0.133 | 0.141 | 728000 | 0.13597 | -0.02143
2020-12-04 00:00:00 | 2020-12-08 00:00:00 | 0 | 0.14 | 0.138 | 0.14 | 0.131 | 0.141 | 1312000 | 183532 | 0.1398872 | 0.14 | 0.138 | 0.14 | 0.131 | 0.141 | 1312000 | 0.13989 | 0
2020-12-03 00:00:00 | 2020-12-07 00:00:00 | 0 | 0.14 | 0.138 | 0.14 | 0.132 | 0.151 | 1104000 | 156708 | 0.14194565 | 0.14 | 0.138 | 0.14 | 0.132 | 0.151 | 1104000 | 0.14195 | 0.02941
2020-12-02 00:00:00 | 2020-12-04 00:00:00 | 0 | 0.136 | 0.135 | 0.136 | 0.134 | 0.138 | 1392000 | 191296 | 0.13742529 | 0.136 | 0.135 | 0.136 | 0.134 | 0.138 | 1392000 | 0.13743 | -0.0073
2020-12-01 00:00:00 | 2020-12-03 00:00:00 | 0 | 0.137 | 0.136 | 0.137 | 0.131 | 0.141 | 4904000 | 675544 | 0.13775367 | 0.137 | 0.136 | 0.137 | 0.131 | 0.141 | 4904000 | 0.13775 | 0.00735
2020-11-30 00:00:00 | 2020-12-02 00:00:00 | 0 | 0.136 | 0.135 | 0.136 | 0.136 | 0.158 | 1464000 | 206948 | 0.14135792 | 0.136 | 0.135 | 0.136 | 0.136 | 0.158 | 1464000 | 0.14136 | -0.06849
2020-11-27 00:00:00 | 2020-12-01 00:00:00 | 0 | 0.146 | 0.145 | 0.146 | 0.143 | 0.159 | 2880000 | 428916 | 0.14892917 | 0.146 | 0.145 | 0.146 | 0.143 | 0.159 | 2880000 | 0.14893 | -0.08176
2020-11-26 00:00:00 | 2020-11-30 00:00:00 | 0 | 0.159 | 0.153 | 0.159 | 0.15 | 0.159 | 1184000 | 181848 | 0.15358784 | 0.159 | 0.153 | 0.159 | 0.15 | 0.159 | 1184000 | 0.15359 | 0.01923
2020-11-25 00:00:00 | 2020-11-27 00:00:00 | 0 | 0.156 | 0.156 | 0.16 | 0.155 | 0.159 | 2633571 | 412276 | 0.15654638 | 0.156 | 0.156 | 0.16 | 0.155 | 0.159 | 2633571 | 0.15655 | 0
2020-11-24 00:00:00 | 2020-11-26 00:00:00 | 0 | 0.156 | 0.156 | 0.164 | 0.156 | 0.168 | 3092000 | 493136 | 0.15948771 | 0.156 | 0.156 | 0.164 | 0.156 | 0.168 | 3092000 | 0.15949 | -0.05455
2020-11-23 00:00:00 | 2020-11-25 00:00:00 | 0 | 0.165 | 0.165 | 0.169 | 0.152 | 0.177 | 1164000 | 195196 | 0.16769416 | 0.165 | 0.165 | 0.169 | 0.152 | 0.177 | 1164000 | 0.16769 | -0.02941
2020-11-20 00:00:00 | 2020-11-24 00:00:00 | 0 | 0.17 | 0.17 | 0.175 | 0.168 | 0.179 | 3640000 | 631588 | 0.17351319 | 0.17 | 0.17 | 0.175 | 0.168 | 0.179 | 3640000 | 0.17351 | -0.05028
2020-11-19 00:00:00 | 2020-11-23 00:00:00 | 0 | 0.179 | 0.172 | 0.179 | 0.168 | 0.18 | 1992000 | 351356 | 0.17638353 | 0.179 | 0.172 | 0.179 | 0.168 | 0.18 | 1992000 | 0.17638 | 0.00562
2020-11-18 00:00:00 | 2020-11-20 00:00:00 | 0 | 0.178 | 0.178 | 0.179 | 0.175 | 0.183 | 124000 | 22300 | 0.17983871 | 0.178 | 0.178 | 0.179 | 0.175 | 0.183 | 124000 | 0.17984 | -0.02198
2020-11-17 00:00:00 | 2020-11-19 00:00:00 | 0 | 0.182 | 0.18 | 0.182 | 0.179 | 0.193 | 3024000 | 555884 | 0.18382407 | 0.182 | 0.18 | 0.182 | 0.179 | 0.193 | 3024000 | 0.18382 | -0.04211
2020-11-16 00:00:00 | 2020-11-18 00:00:00 | 0 | 0.19 | 0.189 | 0.196 | 0.18 | 0.197 | 1060000 | 200276 | 0.18893962 | 0.19 | 0.189 | 0.196 | 0.18 | 0.197 | 1060000 | 0.18894 | -0.01042
2020-11-13 00:00:00 | 2020-11-17 00:00:00 | 0 | 0.192 | 0.189 | 0.198 | 0.189 | 0.192 | 344000 | 65820 | 0.19133721 | 0.192 | 0.189 | 0.198 | 0.189 | 0.192 | 344000 | 0.19134 | 0
2020-11-12 00:00:00 | 2020-11-16 00:00:00 | 0 | 0.192 | 0.19 | 0.198 | 0.188 | 0.192 | 448000 | 85564 | 0.19099107 | 0.192 | 0.19 | 0.198 | 0.188 | 0.192 | 448000 | 0.19099 | 0.01587
2020-11-11 00:00:00 | 2020-11-13 00:00:00 | 0 | 0.189 | 0.189 | 0.195 | 0.187 | 0.198 | 2156000 | 415992 | 0.1929462 | 0.189 | 0.189 | 0.195 | 0.187 | 0.198 | 2156000 | 0.19295 | 0
2020-11-10 00:00:00 | 2020-11-12 00:00:00 | 0 | 0.189 | 0.189 | 0.198 | 0.186 | 0.194 | 132000 | 25464 | 0.19290909 | 0.189 | 0.189 | 0.198 | 0.186 | 0.194 | 132000 | 0.19291 | -0.02577
2020-11-09 00:00:00 | 2020-11-11 00:00:00 | 0 | 0.194 | 0.19 | 0.198 | 0.187 | 0.195 | 520000 | 99468 | 0.19128462 | 0.194 | 0.19 | 0.198 | 0.187 | 0.195 | 520000 | 0.19128 | 0.03743
2020-11-06 00:00:00 | 2020-11-10 00:00:00 | 0 | 0.187 | 0.183 | 0.187 | 0.183 | 0.19 | 192000 | 35988 | 0.1874375 | 0.187 | 0.183 | 0.187 | 0.183 | 0.19 | 192000 | 0.18744 | -0.02094
2020-11-05 00:00:00 | 2020-11-09 00:00:00 | 0 | 0.191 | 0.184 | 0.2 | 0.182 | 0.192 | 724000 | 134468 | 0.18572928 | 0.191 | 0.184 | 0.2 | 0.182 | 0.192 | 724000 | 0.18573 | 0.02139
2020-11-04 00:00:00 | 2020-11-06 00:00:00 | 0 | 0.187 | 0.187 | 0.195 | 0.181 | 0.198 | 720000 | 136868 | 0.19009444 | 0.187 | 0.187 | 0.195 | 0.181 | 0.198 | 720000 | 0.19009 | -0.04103
2020-11-03 00:00:00 | 2020-11-05 00:00:00 | 0 | 0.195 | 0.19 | 0.21 | 0.186 | 0.2 | 328000 | 63480 | 0.19353659 | 0.195 | 0.19 | 0.21 | 0.186 | 0.2 | 328000 | 0.19354 | 0
2020-11-02 00:00:00 | 2020-11-04 00:00:00 | 0 | 0.195 | 0.195 | 0.204 | 0.19 | 0.205 | 848000 | 168940 | 0.1992217 | 0.195 | 0.195 | 0.204 | 0.19 | 0.205 | 848000 | 0.19922 | -0.025
2020-10-30 00:00:00 | 2020-11-03 00:00:00 | 0 | 0.2 | 0.2 | 0.204 | 0.2 | 0.207 | 920000 | 187088 | 0.20335652 | 0.2 | 0.2 | 0.204 | 0.2 | 0.207 | 920000 | 0.20336 | 0
2020-10-29 00:00:00 | 2020-11-02 00:00:00 | 0 | 0.2 | 0.2 | 0.208 | 0.191 | 0.215 | 8672000 | 1778120 | 0.20504151 | 0.2 | 0.2 | 0.208 | 0.191 | 0.215 | 8672000 | 0.20504 | 0.04167
2020-10-28 00:00:00 | 2020-10-30 00:00:00 | 0 | 0.192 | 0.19 | 0.191 | 0.164 | 0.195 | 5788000 | 1058196 | 0.18282585 | 0.192 | 0.19 | 0.191 | 0.164 | 0.195 | 5788000 | 0.18283 | 0.04348
2020-10-27 00:00:00 | 2020-10-29 00:00:00 | 0 | 0.184 | 0.17 | 0.183 | 0.171 | 0.193 | 232000 | 43436 | 0.18722414 | 0.184 | 0.17 | 0.183 | 0.171 | 0.193 | 232000 | 0.18722 | -0.08
2020-10-23 00:00:00 | 2020-10-28 00:00:00 | 0 | 0.2 | 0.2 | 0.209 | 0.192 | 0.209 | 416000 | 83564 | 0.200875 | 0.2 | 0.2 | 0.209 | 0.192 | 0.209 | 416000 | 0.20088 | -0.04306
2020-10-22 00:00:00 | 2020-10-27 00:00:00 | 0 | 0.209 | 0.2 | 0.215 | 0.203 | 0.215 | 188000 | 38632 | 0.20548936 | 0.209 | 0.2 | 0.215 | 0.203 | 0.215 | 188000 | 0.20549 | 0.0398
2020-10-21 00:00:00 | 2020-10-23 00:00:00 | 0 | 0.201 | 0.199 | 0.2 | 0.181 | 0.208 | 576000 | 115616 | 0.20072222 | 0.201 | 0.199 | 0.2 | 0.181 | 0.208 | 576000 | 0.20072 | 0
2020-10-20 00:00:00 | 2020-10-22 00:00:00 | 0 | 0.201 | 0.201 | 0.208 | 0.2 | 0.211 | 616000 | 127524 | 0.20701948 | 0.201 | 0.201 | 0.208 | 0.2 | 0.211 | 616000 | 0.20702 | -0.02899
2020-10-19 00:00:00 | 2020-10-21 00:00:00 | 0 | 0.207 | 0.207 | 0.219 | 0.201 | 0.222 | 1008000 | 212724 | 0.21103571 | 0.207 | 0.207 | 0.219 | 0.201 | 0.222 | 1008000 | 0.21104 | 0.02985
2020-10-16 00:00:00 | 2020-10-20 00:00:00 | 0 | 0.201 | 0.201 | 0.218 | 0.2 | 0.22 | 1948000 | 405048 | 0.20793018 | 0.201 | 0.201 | 0.218 | 0.2 | 0.22 | 1948000 | 0.20793 | -0.08636
2020-10-15 00:00:00 | 2020-10-19 00:00:00 | 0 | 0.22 | 0.22 | 0.234 | 0.212 | 0.22 | 144000 | 31008 | 0.21533333 | 0.22 | 0.22 | 0.234 | 0.212 | 0.22 | 144000 | 0.21533 | 0.01852
2020-10-14 00:00:00 | 2020-10-16 00:00:00 | 0 | 0.216 | 0.216 | 0.229 | 0.215 | 0.228 | 628000 | 139232 | 0.22170701 | 0.216 | 0.216 | 0.229 | 0.215 | 0.228 | 628000 | 0.22171 | -0.04846
2020-10-12 00:00:00 | 2020-10-15 00:00:00 | 0 | 0.227 | 0.228 | 0.239 | 0.223 | 0.24 | 2024000 | 475200 | 0.23478261 | 0.227 | 0.228 | 0.239 | 0.223 | 0.24 | 2024000 | 0.23478 | -0.00439
2020-10-09 00:00:00 | 2020-10-14 00:00:00 | 0 | 0.228 | 0.222 | 0.27 | 0.222 | 0.24 | 2304000 | 544796 | 0.2364566 | 0.228 | 0.222 | 0.27 | 0.222 | 0.24 | 2304000 | 0.23646 | -0.01724
2020-10-08 00:00:00 | 2020-10-12 00:00:00 | 0 | 0.232 | 0.232 | 0.239 | 0.225 | 0.232 | 176000 | 40356 | 0.22929545 | 0.232 | 0.232 | 0.239 | 0.225 | 0.232 | 176000 | 0.2293 | 0.03571
2020-10-07 00:00:00 | 2020-10-09 00:00:00 | 0 | 0.224 | 0.224 | 0.227 | 0.219 | 0.233 | 424000 | 96640 | 0.22792453 | 0.224 | 0.224 | 0.227 | 0.219 | 0.233 | 424000 | 0.22792 | 0
2020-10-06 00:00:00 | 2020-10-08 00:00:00 | 0 | 0.224 | 0.224 | 0.236 | 0.212 | 0.23 | 472000 | 107420 | 0.22758475 | 0.224 | 0.224 | 0.236 | 0.212 | 0.23 | 472000 | 0.22758 | 0.01818
2020-10-05 00:00:00 | 2020-10-07 00:00:00 | 0 | 0.22 | 0.22 | 0.227 | 0.211 | 0.25 | 1272000 | 299088 | 0.23513208 | 0.22 | 0.22 | 0.227 | 0.211 | 0.25 | 1272000 | 0.23513 | -0.04762
2020-09-30 00:00:00 | 2020-10-06 00:00:00 | 0 | 0.231 | 0.226 | 0.236 | 0.211 | 0.236 | 688000 | 157084 | 0.22831977 | 0.231 | 0.226 | 0.236 | 0.211 | 0.236 | 688000 | 0.22832 | 0.06944
2020-09-29 00:00:00 | 2020-10-05 00:00:00 | 0 | 0.216 | 0.21 | 0.22 | 0.21 | 0.217 | 308000 | 64876 | 0.21063636 | 0.216 | 0.21 | 0.22 | 0.21 | 0.217 | 308000 | 0.21064 | 0.02857
2020-09-28 00:00:00 | 2020-09-30 00:00:00 | 0 | 0.21 | 0.21 | 0.222 | 0.201 | 0.221 | 204000 | 42924 | 0.21041176 | 0.21 | 0.21 | 0.222 | 0.201 | 0.221 | 204000 | 0.21041 | 0.01449
2020-09-25 00:00:00 | 2020-09-29 00:00:00 | 0 | 0.207 | 0.204 | 0.219 | 0.205 | 0.211 | 644000 | 134080 | 0.20819876 | 0.207 | 0.204 | 0.219 | 0.205 | 0.211 | 644000 | 0.2082 | -0.03721
2020-09-24 00:00:00 | 2020-09-28 00:00:00 | 0 | 0.215 | 0.214 | 0.225 | 0.213 | 0.217 | 564000 | 121140 | 0.21478723 | 0.215 | 0.214 | 0.225 | 0.213 | 0.217 | 564000 | 0.21479 | -0.00922
2020-09-23 00:00:00 | 2020-09-25 00:00:00 | 0 | 0.217 | 0.209 | 0.222 | 0.208 | 0.222 | 2736000 | 597100 | 0.2182383 | 0.217 | 0.209 | 0.222 | 0.208 | 0.222 | 2736000 | 0.21824 | 0.0093
2020-09-22 00:00:00 | 2020-09-24 00:00:00 | 0 | 0.215 | 0.215 | 0.218 | 0.214 | 0.218 | 2524000 | 545448 | 0.2161046 | 0.215 | 0.215 | 0.218 | 0.214 | 0.218 | 2524000 | 0.2161 | -0.01826
2020-09-21 00:00:00 | 2020-09-23 00:00:00 | 0 | 0.219 | 0.219 | 0.224 | 0.215 | 0.229 | 1384000 | 306684 | 0.22159249 | 0.219 | 0.219 | 0.224 | 0.215 | 0.229 | 1384000 | 0.22159 | -0.04367
2020-09-18 00:00:00 | 2020-09-22 00:00:00 | 0 | 0.229 | 0.225 | 0.229 | 0.221 | 0.245 | 6526822 | 1493304 | 0.22879496 | 0.229 | 0.225 | 0.229 | 0.221 | 0.245 | 6526822 | 0.22879 | -0.00866
2020-09-17 00:00:00 | 2020-09-21 00:00:00 | 0 | 0.231 | 0.226 | 0.234 | 0.227 | 0.244 | 4608000 | 1063328 | 0.23075694 | 0.231 | 0.226 | 0.234 | 0.227 | 0.244 | 4608000 | 0.23076 | -0.05328
2020-09-16 00:00:00 | 2020-09-18 00:00:00 | 0 | 0.244 | 0.24 | 0.244 | 0.24 | 0.26 | 3696000 | 918236 | 0.24844048 | 0.244 | 0.24 | 0.244 | 0.24 | 0.26 | 3696000 | 0.24844 | -0.06154
2020-09-15 00:00:00 | 2020-09-17 00:00:00 | 0 | 0.26 | 0.25 | 0.265 | 0.249 | 0.27 | 2616000 | 662584 | 0.25328135 | 0.26 | 0.25 | 0.265 | 0.249 | 0.27 | 2616000 | 0.25328 | 0.01961
2020-09-14 00:00:00 | 2020-09-16 00:00:00 | 0 | 0.255 | 0.255 | 0.265 | 0.255 | 0.27 | 640000 | 166440 | 0.2600625 | 0.255 | 0.255 | 0.265 | 0.255 | 0.27 | 640000 | 0.26006 | -0.01923
2020-09-11 00:00:00 | 2020-09-15 00:00:00 | 0 | 0.26 | 0.255 | 0.26 | 0.25 | 0.265 | 1560000 | 398160 | 0.25523077 | 0.26 | 0.255 | 0.26 | 0.25 | 0.265 | 1560000 | 0.25523 | 0
2020-09-10 00:00:00 | 2020-09-14 00:00:00 | 0 | 0.26 | 0.26 | 0.265 | 0.26 | 0.275 | 1064000 | 281760 | 0.26481203 | 0.26 | 0.26 | 0.265 | 0.26 | 0.275 | 1064000 | 0.26481 | -0.03704
2020-09-09 00:00:00 | 2020-09-11 00:00:00 | 0 | 0.27 | 0.265 | 0.27 | 0.26 | 0.285 | 1200000 | 320200 | 0.26683333 | 0.27 | 0.265 | 0.27 | 0.26 | 0.285 | 1200000 | 0.26683 | -0.01818
2020-09-08 00:00:00 | 2020-09-10 00:00:00 | 0 | 0.275 | 0.27 | 0.28 | 0.26 | 0.285 | 988000 | 263320 | 0.26651822 | 0.275 | 0.27 | 0.28 | 0.26 | 0.285 | 988000 | 0.26652 | 0.03774
2020-09-07 00:00:00 | 2020-09-09 00:00:00 | 0 | 0.265 | 0.265 | 0.27 | 0.236 | 0.28 | 5884000 | 1514880 | 0.25745751 | 0.265 | 0.265 | 0.27 | 0.236 | 0.28 | 5884000 | 0.25746 | 0.03922
2020-09-04 00:00:00 | 2020-09-08 00:00:00 | 0 | 0.255 | 0.255 | 0.26 | 0.255 | 0.265 | 1456000 | 374260 | 0.2570467 | 0.255 | 0.255 | 0.26 | 0.255 | 0.265 | 1456000 | 0.25705 | -0.03774
2020-09-03 00:00:00 | 2020-09-07 00:00:00 | 0 | 0.265 | 0.26 | 0.265 | 0.26 | 0.275 | 1468000 | 385740 | 0.26276567 | 0.265 | 0.26 | 0.265 | 0.26 | 0.275 | 1468000 | 0.26277 | -0.01852
2020-09-02 00:00:00 | 2020-09-04 00:00:00 | 0 | 0.27 | 0.27 | 0.275 | 0.265 | 0.28 | 996000 | 269660 | 0.27074297 | 0.27 | 0.27 | 0.275 | 0.265 | 0.28 | 996000 | 0.27074 | -0.01818
2020-09-01 00:00:00 | 2020-09-03 00:00:00 | 0 | 0.275 | 0.27 | 0.275 | 0.27 | 0.285 | 1972000 | 549480 | 0.27864097 | 0.275 | 0.27 | 0.275 | 0.27 | 0.285 | 1972000 | 0.27864 | 0
2020-08-31 00:00:00 | 2020-09-02 00:00:00 | 0 | 0.275 | 0.255 | 0.275 | 0.275 | 0.305 | 2183425 | 615821 | 0.28204358 | 0.275 | 0.255 | 0.275 | 0.275 | 0.305 | 2183425 | 0.28204 | -0.0678
2020-08-28 00:00:00 | 2020-09-01 00:00:00 | 0 | 0.295 | 0.295 | 0.3 | 0.29 | 0.305 | 800000 | 236720 | 0.2959 | 0.295 | 0.295 | 0.3 | 0.29 | 0.305 | 800000 | 0.2959 | 0
2020-08-27 00:00:00 | 2020-08-31 00:00:00 | 0 | 0.295 | 0.295 | 0.3 | 0.29 | 0.305 | 924000 | 274260 | 0.29681818 | 0.295 | 0.295 | 0.3 | 0.29 | 0.305 | 924000 | 0.29682 | -0.01667
2020-08-26 00:00:00 | 2020-08-28 00:00:00 | 0 | 0.3 | 0.295 | 0.3 | 0.295 | 0.305 | 612000 | 183360 | 0.29960784 | 0.3 | 0.295 | 0.3 | 0.295 | 0.305 | 612000 | 0.29961 | 0
2020-08-25 00:00:00 | 2020-08-27 00:00:00 | 0 | 0.3 | 0.295 | 0.3 | 0.29 | 0.305 | 772000 | 228880 | 0.29647668 | 0.3 | 0.295 | 0.3 | 0.29 | 0.305 | 772000 | 0.29648 | 0.01695
2020-08-24 00:00:00 | 2020-08-26 00:00:00 | 0 | 0.295 | 0.295 | 0.305 | 0.29 | 0.315 | 3324000 | 982400 | 0.29554753 | 0.295 | 0.295 | 0.305 | 0.29 | 0.315 | 3324000 | 0.29555 | -0.01667
2020-08-21 00:00:00 | 2020-08-25 00:00:00 | 0 | 0.3 | 0.295 | 0.3 | 0.29 | 0.315 | 3932000 | 1186000 | 0.30162767 | 0.3 | 0.295 | 0.3 | 0.29 | 0.315 | 3932000 | 0.30163 | -0.0625
2020-08-20 00:00:00 | 2020-08-24 00:00:00 | 0 | 0.32 | 0.32 | 0.325 | 0.305 | 0.325 | 2760000 | 871780 | 0.31586232 | 0.32 | 0.32 | 0.325 | 0.305 | 0.325 | 2760000 | 0.31586 | 0.01587
2020-08-19 00:00:00 | 2020-08-21 00:00:00 | 0 | 0.315 | 0.31 | 0.315 | 0.3 | 0.315 | 1048000 | 322060 | 0.30730916 | 0.315 | 0.31 | 0.315 | 0.3 | 0.315 | 1048000 | 0.30731 | 0.03279
2020-08-18 00:00:00 | 2020-08-20 00:00:00 | 0 | 0.305 | 0.305 | 0.31 | 0.305 | 0.315 | 1740000 | 536220 | 0.30817241 | 0.305 | 0.305 | 0.31 | 0.305 | 0.315 | 1740000 | 0.30817 | 0
2020-08-17 00:00:00 | 2020-08-19 00:00:00 | 0 | 0.305 | 0.305 | 0.31 | 0.305 | 0.315 | 1280000 | 394400 | 0.308125 | 0.305 | 0.305 | 0.31 | 0.305 | 0.315 | 1280000 | 0.30812 | -0.03175
2020-08-14 00:00:00 | 2020-08-18 00:00:00 | 0 | 0.315 | 0.31 | 0.32 | 0.3 | 0.32 | 1460000 | 453500 | 0.31061644 | 0.315 | 0.31 | 0.32 | 0.3 | 0.32 | 1460000 | 0.31062 | 0.01613
2020-08-13 00:00:00 | 2020-08-17 00:00:00 | 0 | 0.31 | 0.305 | 0.31 | 0.31 | 0.32 | 2676000 | 832440 | 0.31107623 | 0.31 | 0.305 | 0.31 | 0.31 | 0.32 | 2676000 | 0.31108 | 0
2020-08-12 00:00:00 | 2020-08-14 00:00:00 | 0 | 0.31 | 0.31 | 0.315 | 0.31 | 0.33 | 2640000 | 830040 | 0.31440909 | 0.31 | 0.31 | 0.315 | 0.31 | 0.33 | 2640000 | 0.31441 | -0.01587
2020-08-11 00:00:00 | 2020-08-13 00:00:00 | 0 | 0.315 | 0.31 | 0.315 | 0.31 | 0.325 | 3176000 | 1005140 | 0.31647985 | 0.315 | 0.31 | 0.315 | 0.31 | 0.325 | 3176000 | 0.31648 | -0.01562
2020-08-10 00:00:00 | 2020-08-12 00:00:00 | 0 | 0.32 | 0.315 | 0.32 | 0.31 | 0.325 | 1664000 | 522620 | 0.31407452 | 0.32 | 0.315 | 0.32 | 0.31 | 0.325 | 1664000 | 0.31407 | 0
2020-08-07 00:00:00 | 2020-08-11 00:00:00 | 0 | 0.32 | 0.32 | 0.325 | 0.32 | 0.35 | 3136000 | 1028980 | 0.32811862 | 0.32 | 0.32 | 0.325 | 0.32 | 0.35 | 3136000 | 0.32812 | -0.0303
2020-08-06 00:00:00 | 2020-08-10 00:00:00 | 0 | 0.33 | 0.33 | 0.335 | 0.32 | 0.335 | 2916000 | 950120 | 0.3258299 | 0.33 | 0.33 | 0.335 | 0.32 | 0.335 | 2916000 | 0.32583 | 0.03125
2020-08-05 00:00:00 | 2020-08-07 00:00:00 | 0 | 0.32 | 0.32 | 0.325 | 0.31 | 0.33 | 3680000 | 1166120 | 0.31688043 | 0.32 | 0.32 | 0.325 | 0.31 | 0.33 | 3680000 | 0.31688 | -0.01538
2020-08-04 00:00:00 | 2020-08-06 00:00:00 | 0 | 0.325 | 0.325 | 0.33 | 0.31 | 0.335 | 2388000 | 768780 | 0.32193467 | 0.325 | 0.325 | 0.33 | 0.31 | 0.335 | 2388000 | 0.32193 | -0.01515
2020-08-03 00:00:00 | 2020-08-05 00:00:00 | 0 | 0.33 | 0.325 | 0.33 | 0.32 | 0.35 | 6768000 | 2236260 | 0.33041667 | 0.33 | 0.325 | 0.33 | 0.32 | 0.35 | 6768000 | 0.33042 | -0.07042
2020-07-31 00:00:00 | 2020-08-04 00:00:00 | 0 | 0.355 | 0.355 | 0.36 | 0.355 | 0.37 | 6020000 | 2175160 | 0.36132226 | 0.355 | 0.355 | 0.36 | 0.355 | 0.37 | 6020000 | 0.36132 | -0.04054
2020-07-30 00:00:00 | 2020-08-03 00:00:00 | 0 | 0.37 | 0.37 | 0.375 | 0.355 | 0.375 | 4864000 | 1769480 | 0.36379112 | 0.37 | 0.37 | 0.375 | 0.355 | 0.375 | 4864000 | 0.36379 | 0.02778
2020-07-29 00:00:00 | 2020-07-31 00:00:00 | 0 | 0.36 | 0.355 | 0.36 | 0.335 | 0.375 | 6216000 | 2233220 | 0.35926963 | 0.36 | 0.355 | 0.36 | 0.335 | 0.375 | 6216000 | 0.35927 | 0.07463
2020-07-28 00:00:00 | 2020-07-30 00:00:00 | 0 | 0.335 | 0.335 | 0.34 | 0.335 | 0.35 | 3856000 | 1307700 | 0.33913382 | 0.335 | 0.335 | 0.34 | 0.335 | 0.35 | 3856000 | 0.33913 | -0.04286
2020-07-27 00:00:00 | 2020-07-29 00:00:00 | 0 | 0.35 | 0.34 | 0.35 | 0.33 | 0.35 | 9792000 | 3311120 | 0.33814542 | 0.35 | 0.34 | 0.35 | 0.33 | 0.35 | 9792000 | 0.33815 | 0.01449
2020-07-24 00:00:00 | 2020-07-28 00:00:00 | 0 | 0.345 | 0.34 | 0.345 | 0.34 | 0.36 | 7536000 | 2615100 | 0.34701433 | 0.345 | 0.34 | 0.345 | 0.34 | 0.36 | 7536000 | 0.34701 | -0.02817
2020-07-23 00:00:00 | 2020-07-27 00:00:00 | 0 | 0.355 | 0.355 | 0.36 | 0.355 | 0.38 | 4200000 | 1521020 | 0.36214762 | 0.355 | 0.355 | 0.36 | 0.355 | 0.38 | 4200000 | 0.36215 | -0.06579
2020-07-22 00:00:00 | 2020-07-24 00:00:00 | 0 | 0.38 | 0.365 | 0.38 | 0.355 | 0.38 | 6424000 | 2348540 | 0.36558842 | 0.38 | 0.365 | 0.38 | 0.355 | 0.38 | 6424000 | 0.36559 | 0.01333
2020-07-21 00:00:00 | 2020-07-23 00:00:00 | 0 | 0.375 | 0.37 | 0.375 | 0.345 | 0.41 | 24660000 | 9197580 | 0.37297567 | 0.375 | 0.37 | 0.375 | 0.345 | 0.41 | 24660000 | 0.37298 | 0.13636
2020-07-20 00:00:00 | 2020-07-22 00:00:00 | 0 | 0.33 | 0.325 | 0.33 | 0.33 | 0.35 | 11908000 | 3995500 | 0.33553074 | 0.33 | 0.325 | 0.33 | 0.33 | 0.35 | 11908000 | 0.33553 | -0.05714
2020-07-17 00:00:00 | 2020-07-21 00:00:00 | 0 | 0.35 | 0.35 | 0.355 | 0.34 | 0.365 | 6120000 | 2117000 | 0.34591503 | 0.35 | 0.35 | 0.355 | 0.34 | 0.365 | 6120000 | 0.34592 | 0
2020-07-16 00:00:00 | 2020-07-20 00:00:00 | 0 | 0.35 | 0.345 | 0.35 | 0.34 | 0.41 | 31120000 | 11288640 | 0.3627455 | 0.35 | 0.345 | 0.35 | 0.34 | 0.41 | 31120000 | 0.36275 | -0.02778
2020-07-15 00:00:00 | 2020-07-17 00:00:00 | 0 | 0.36 | 0.355 | 0.36 | 0.35 | 0.375 | 13676000 | 4828320 | 0.3530506 | 0.36 | 0.355 | 0.36 | 0.35 | 0.375 | 13676000 | 0.35305 | -0.0137
2020-07-14 00:00:00 | 2020-07-16 00:00:00 | 0 | 0.365 | 0.365 | 0.37 | 0.35 | 0.39 | 12052000 | 4348480 | 0.36080982 | 0.365 | 0.365 | 0.37 | 0.35 | 0.39 | 12052000 | 0.36081 | 0
2020-07-13 00:00:00 | 2020-07-15 00:00:00 | 0 | 0.365 | 0.365 | 0.37 | 0.35 | 0.45 | 29084000 | 11016260 | 0.3787739 | 0.365 | 0.365 | 0.37 | 0.35 | 0.45 | 29084000 | 0.37877 | -0.05195
2020-07-10 00:00:00 | 2020-07-14 00:00:00 | 0 | 0.385 | 0.385 | 0.39 | 0.37 | 0.445 | 22092000 | 8458140 | 0.38285986 | 0.385 | 0.385 | 0.39 | 0.37 | 0.445 | 22092000 | 0.38286 | -0.13483
2020-07-09 00:00:00 | 2020-07-13 00:00:00 | 0 | 0.445 | 0.44 | 0.445 | 0.42 | 0.475 | 16828000 | 7251700 | 0.43093059 | 0.445 | 0.44 | 0.445 | 0.42 | 0.475 | 16828000 | 0.43093 | -0.03261
2020-07-08 00:00:00 | 2020-07-10 00:00:00 | 0 | 0.46 | 0.455 | 0.46 | 0.45 | 0.51 | 17336000 | 8097540 | 0.46709391 | 0.46 | 0.455 | 0.46 | 0.45 | 0.51 | 17336000 | 0.46709 | 0.01099
2020-07-07 00:00:00 | 2020-07-09 00:00:00 | 0 | 0.455 | 0.45 | 0.455 | 0.44 | 0.5 | 18764000 | 8833900 | 0.47078981 | 0.455 | 0.45 | 0.455 | 0.44 | 0.5 | 18764000 | 0.47079 | 0.05814
2020-07-06 00:00:00 | 2020-07-08 00:00:00 | 0 | 0.43 | 0.43 | 0.44 | 0.415 | 0.46 | 17412000 | 7530580 | 0.43249368 | 0.43 | 0.43 | 0.44 | 0.415 | 0.46 | 17412000 | 0.43249 | -0.04444
2020-07-03 00:00:00 | 2020-07-07 00:00:00 | 0 | 0.45 | 0.44 | 0.45 | 0.44 | 0.52 | 23120000 | 10883460 | 0.47073789 | 0.45 | 0.44 | 0.45 | 0.44 | 0.52 | 23120000 | 0.47074 | -0.11765
2020-07-02 00:00:00 | 2020-07-06 00:00:00 | 0 | 0.51 | 0.51 | 0.52 | 0.415 | 0.54 | 70020000 | 32806380 | 0.46852871 | 0.51 | 0.51 | 0.52 | 0.415 | 0.54 | 70020000 | 0.46853 | 0
2020-06-30 00:00:00 | 2020-07-03 00:00:00 | 0 | 0.51 | 0.5 | 0.51 | 0.355 | 0.59 | 137991000 | 66819550 | 0.48423122 | 0.51 | 0.5 | 0.51 | 0.355 | 0.59 | 137991000 | 0.48423 | 0.37838
2020-06-29 00:00:00 | 2020-07-02 00:00:00 | 0 | 0.37 | 0.365 | 0.37 | 0.29 | 0.385 | 58052000 | 19824140 | 0.34148935 | 0.37 | 0.365 | 0.37 | 0.29 | 0.385 | 58052000 | 0.34149 | 0.29825
2020-06-26 00:00:00 | 2020-06-30 00:00:00 | 0 | 0.285 | 0.285 | 0.29 | 0.255 | 0.32 | 26872000 | 7623400 | 0.28369306 | 0.285 | 0.285 | 0.29 | 0.255 | 0.32 | 26872000 | 0.28369 | 0.05556
2020-06-24 00:00:00 | 2020-06-29 00:00:00 | 0 | 0.27 | 0.265 | 0.27 | 0.25 | 0.3 | 22560000 | 6112280 | 0.2709344 | 0.27 | 0.265 | 0.27 | 0.25 | 0.3 | 22560000 | 0.27093 | -0.06897
2020-06-23 00:00:00 | 2020-06-26 00:00:00 | 0 | 0.29 | 0.285 | 0.29 | 0.28 | 0.325 | 36456000 | 10627020 | 0.29150263 | 0.29 | 0.285 | 0.29 | 0.28 | 0.325 | 36456000 | 0.2915 | -0.10769
2020-06-22 00:00:00 | 2020-06-24 00:00:00 | 0 | 0.325 | 0.32 | 0.325 | 0.31 | 0.395 | 30920000 | 10346860 | 0.33463325 | 0.325 | 0.32 | 0.325 | 0.31 | 0.395 | 30920000 | 0.33463 | -0.17722
2020-06-19 00:00:00 | 2020-06-23 00:00:00 | 0 | 0.395 | 0.39 | 0.395 | 0.38 | 0.435 | 28392000 | 11382060 | 0.40088969 | 0.395 | 0.39 | 0.395 | 0.38 | 0.435 | 28392000 | 0.40089 | 0
2020-06-18 00:00:00 | 2020-06-22 00:00:00 | 0 | 0.395 | 0.395 | 0.4 | 0.34 | 0.51 | 138348000 | 56441190 | 0.40796535 | 0.395 | 0.395 | 0.4 | 0.34 | 0.51 | 138348000 | 0.40797 | -0.25472
2020-06-17 00:00:00 | 2020-06-19 00:00:00 | 0 | 0.53 | 0.52 | 0.53 | 0.46 | 0.78 | 197440000 | 123165920 | 0.62381442 | 0.53 | 0.52 | 0.53 | 0.46 | 0.78 | 197440000 | 0.62381 | 0.06
2020-06-16 00:00:00 | 2020-06-18 00:00:00 | 0 | 0.5 | 0.5 | 0.51 | 0.22 | 2.96 | 549280000 | 244364794 | 0.44488202 | 0.5 | 0.5 | 0.51 | 0.22 | 2.96 | 549280000 | 0.44488 | -0.82699
2020-06-15 00:00:00 | 2020-06-17 00:00:00 | 0 | 2.89 | 2.85 | 2.89 | 2.88 | 3.05 | 260000 | 767640 | 2.95246154 | 2.89 | 2.85 | 2.89 | 2.88 | 3.05 | 260000 | 2.95246 | -0.0302
2020-06-12 00:00:00 | 2020-06-16 00:00:00 | 0 | 2.98 | 2.95 | 2.98 | 2.95 | 3.01 | 8976000 | 26676840 | 2.97201872 | 2.98 | 2.95 | 2.98 | 2.95 | 3.01 | 8976000 | 2.97202 | -0.00667
2020-06-11 00:00:00 | 2020-06-15 00:00:00 | 0 | 3 | 2.92 | 3.01 | 2.96 | 3.03 | 940000 | 2798840 | 2.97748936 | 3 | 2.92 | 3.01 | 2.96 | 3.03 | 940000 | 2.97749 | -0.01316
2020-06-10 00:00:00 | 2020-06-12 00:00:00 | 0 | 3.04 | 3.02 | 3.04 | 3.01 | 3.07 | 812000 | 2460320 | 3.02995074 | 3.04 | 3.02 | 3.04 | 3.01 | 3.07 | 812000 | 3.02995 | 0.0033
2020-06-09 00:00:00 | 2020-06-11 00:00:00 | 0 | 3.03 | 3.02 | 3.03 | 3.01 | 3.09 | 924000 | 2802960 | 3.03350649 | 3.03 | 3.02 | 3.03 | 3.01 | 3.09 | 924000 | 3.03351 | 0.00664
2020-06-08 00:00:00 | 2020-06-10 00:00:00 | 0 | 3.01 | 3 | 3.01 | 3 | 3.09 | 200000 | 604320 | 3.0216 | 3.01 | 3 | 3.01 | 3 | 3.09 | 200000 | 3.0216 | -0.01311
2020-06-05 00:00:00 | 2020-06-09 00:00:00 | 0 | 3.05 | 3.03 | 3.05 | 3.03 | 3.08 | 508000 | 1547680 | 3.04661417 | 3.05 | 3.03 | 3.05 | 3.03 | 3.08 | 508000 | 3.04661 | 0
2020-06-04 00:00:00 | 2020-06-08 00:00:00 | 0 | 3.05 | 3.03 | 3.05 | 3.04 | 3.1 | 672000 | 2050960 | 3.05202381 | 3.05 | 3.03 | 3.05 | 3.04 | 3.1 | 672000 | 3.05202 | 0
2020-06-03 00:00:00 | 2020-06-05 00:00:00 | 0 | 3.05 | 3.01 | 3.08 | 3.05 | 3.1 | 688000 | 2114240 | 3.07302326 | 3.05 | 3.01 | 3.08 | 3.05 | 3.1 | 688000 | 3.07302 | -0.00974
2020-06-02 00:00:00 | 2020-06-04 00:00:00 | 0 | 3.08 | 3.04 | 3.09 | 3.02 | 3.09 | 192000 | 586320 | 3.05375 | 3.08 | 3.04 | 3.09 | 3.02 | 3.09 | 192000 | 3.05375 | 0.01316
2020-06-01 00:00:00 | 2020-06-03 00:00:00 | 0 | 3.04 | 3 | 3.04 | 2.89 | 3.04 | 1604000 | 4717880 | 2.9413217 | 3.04 | 3 | 3.04 | 2.89 | 3.04 | 1604000 | 2.94132 | 0.0519
2020-05-29 00:00:00 | 2020-06-02 00:00:00 | 0 | 2.89 | 2.89 | 2.95 | 2.72 | 3 | 3576000 | 10136680 | 2.83464206 | 2.89 | 2.89 | 2.95 | 2.72 | 3 | 3576000 | 2.83464 | 0.0471
2020-05-28 00:00:00 | 2020-06-01 00:00:00 | 0 | 2.76 | 2.75 | 2.76 | 2.73 | 2.79 | 392000 | 1080880 | 2.75734694 | 2.76 | 2.75 | 2.76 | 2.73 | 2.79 | 392000 | 2.75735 | -0.00719
2020-05-27 00:00:00 | 2020-05-29 00:00:00 | 0 | 2.78 | 2.75 | 2.8 | 2.75 | 2.82 | 304000 | 843680 | 2.77526316 | 2.78 | 2.75 | 2.8 | 2.75 | 2.82 | 304000 | 2.77526 | -0.00714
2020-05-26 00:00:00 | 2020-05-28 00:00:00 | 0 | 2.8 | 2.74 | 2.8 | 2.71 | 2.8 | 404000 | 1114760 | 2.75930693 | 2.8 | 2.74 | 2.8 | 2.71 | 2.8 | 404000 | 2.75931 | 0.00358
2020-05-25 00:00:00 | 2020-05-27 00:00:00 | 0 | 2.79 | 2.74 | 2.79 | 2.76 | 2.8 | 172000 | 478000 | 2.77906977 | 2.79 | 2.74 | 2.79 | 2.76 | 2.8 | 172000 | 2.77907 | 0
2020-05-22 00:00:00 | 2020-05-26 00:00:00 | 0 | 2.79 | 2.79 | 2.8 | 2.74 | 2.83 | 324000 | 901480 | 2.78234568 | 2.79 | 2.79 | 2.8 | 2.74 | 2.83 | 324000 | 2.78235 | -0.00357
2020-05-21 00:00:00 | 2020-05-25 00:00:00 | 0 | 2.8 | 2.77 | 2.8 | 2.77 | 2.87 | 532000 | 1489880 | 2.80052632 | 2.8 | 2.77 | 2.8 | 2.77 | 2.87 | 532000 | 2.80053 | 0
2020-05-20 00:00:00 | 2020-05-22 00:00:00 | 0 | 2.8 | 2.8 | 2.88 | 2.5 | 2.84 | 1472000 | 4003960 | 2.72008152 | 2.8 | 2.8 | 2.88 | 2.5 | 2.84 | 1472000 | 2.72008 | 0.10672
2020-05-19 00:00:00 | 2020-05-21 00:00:00 | 0 | 2.53 | 2.52 | 2.53 | 2.53 | 2.87 | 3792000 | 10332520 | 2.72482068 | 2.53 | 2.52 | 2.53 | 2.53 | 2.87 | 3792000 | 2.72482 | -0.09643
2020-05-18 00:00:00 | 2020-05-20 00:00:00 | 0 | 2.8 | 2.8 | 2.83 | 2.73 | 2.9 | 2328000 | 6423640 | 2.75929553 | 2.8 | 2.8 | 2.83 | 2.73 | 2.9 | 2328000 | 2.7593 | -0.03114
2020-05-15 00:00:00 | 2020-05-19 00:00:00 | 0 | 2.89 | 2.85 | 2.89 | 2.86 | 2.91 | 136000 | 392200 | 2.88382353 | 2.89 | 2.85 | 2.89 | 2.86 | 2.91 | 136000 | 2.88382 | -0.00345
2020-05-14 00:00:00 | 2020-05-18 00:00:00 | 0 | 2.9 | 2.84 | 2.9 | 2.85 | 2.91 | 92000 | 265640 | 2.8873913 | 2.9 | 2.84 | 2.9 | 2.85 | 2.91 | 92000 | 2.88739 | 0.00346
2020-05-13 00:00:00 | 2020-05-15 00:00:00 | 0 | 2.89 | 2.86 | 2.89 | 2.85 | 2.93 | 2900000 | 8411440 | 2.90049655 | 2.89 | 2.86 | 2.89 | 2.85 | 2.93 | 2900000 | 2.9005 | 0
2020-05-12 00:00:00 | 2020-05-14 00:00:00 | 0 | 2.89 | 2.8 | 2.89 | 2.77 | 2.92 | 144000 | 412640 | 2.86555556 | 2.89 | 2.8 | 2.89 | 2.77 | 2.92 | 144000 | 2.86556 | -0.00687
2020-05-11 00:00:00 | 2020-05-13 00:00:00 | 0 | 2.91 | 2.89 | 2.91 | 2.85 | 2.91 | 128000 | 370000 | 2.890625 | 2.91 | 2.89 | 2.91 | 2.85 | 2.91 | 128000 | 2.89062 | 0.02465
2020-05-08 00:00:00 | 2020-05-12 00:00:00 | 0 | 2.84 | 2.84 | 2.85 | 2.7 | 2.92 | 2912000 | 8271520 | 2.84049451 | 2.84 | 2.84 | 2.85 | 2.7 | 2.92 | 2912000 | 2.84049 | -0.0274
2020-05-07 00:00:00 | 2020-05-11 00:00:00 | 0 | 2.92 | 2.9 | 2.92 | 2.89 | 2.93 | 100000 | 291000 | 2.91 | 2.92 | 2.9 | 2.92 | 2.89 | 2.93 | 100000 | 2.91 | 0
2020-05-06 00:00:00 | 2020-05-08 00:00:00 | 0 | 2.92 | 2.9 | 2.92 | 2.88 | 2.92 | 1824000 | 5324920 | 2.91936404 | 2.92 | 2.9 | 2.92 | 2.88 | 2.92 | 1824000 | 2.91936 | 0
2020-05-05 00:00:00 | 2020-05-07 00:00:00 | 0 | 2.92 | 2.9 | 2.92 | 2.91 | 2.94 | 780000 | 2282160 | 2.92584615 | 2.92 | 2.9 | 2.92 | 2.91 | 2.94 | 780000 | 2.92585 | 0.00344
2020-05-04 00:00:00 | 2020-05-06 00:00:00 | 0 | 2.91 | 2.9 | 2.91 | 2.9 | 2.95 | 164000 | 479040 | 2.92097561 | 2.91 | 2.9 | 2.91 | 2.9 | 2.95 | 164000 | 2.92098 | -0.0102
2020-04-29 00:00:00 | 2020-05-05 00:00:00 | 0 | 2.94 | 2.92 | 2.95 | 2.92 | 2.95 | 136000 | 398800 | 2.93235294 | 2.94 | 2.92 | 2.95 | 2.92 | 2.95 | 136000 | 2.93235 | 0.00685
2020-04-28 00:00:00 | 2020-05-04 00:00:00 | 0 | 2.92 | 2.92 | 2.94 | 2.92 | 2.95 | 936000 | 2743560 | 2.93115385 | 2.92 | 2.92 | 2.94 | 2.92 | 2.95 | 936000 | 2.93115 | -0.0068
2020-04-27 00:00:00 | 2020-04-29 00:00:00 | 0 | 2.94 | 2.92 | 2.94 | 2.92 | 2.95 | 436000 | 1277680 | 2.93045872 | 2.94 | 2.92 | 2.94 | 2.92 | 2.95 | 436000 | 2.93046 | 0
2020-04-24 00:00:00 | 2020-04-28 00:00:00 | 0 | 2.94 | 2.92 | 2.94 | 2.92 | 2.95 | 2212000 | 6496480 | 2.93692586 | 2.94 | 2.92 | 2.94 | 2.92 | 2.95 | 2212000 | 2.93693 | 0.00341
2020-04-23 00:00:00 | 2020-04-27 00:00:00 | 0 | 2.93 | 2.92 | 2.95 | 2.92 | 2.95 | 116000 | 340280 | 2.93344828 | 2.93 | 2.92 | 2.95 | 2.92 | 2.95 | 116000 | 2.93345 | -0.0034
2020-04-22 00:00:00 | 2020-04-24 00:00:00 | 0 | 2.94 | 2.92 | 2.94 | 2.92 | 2.94 | 100200 | 293734 | 2.93147705 | 2.94 | 2.92 | 2.94 | 2.92 | 2.94 | 100200 | 2.93148 | 0.00685
2020-04-21 00:00:00 | 2020-04-23 00:00:00 | 0 | 2.92 | 2.91 | 2.94 | 2.91 | 2.94 | 2500000 | 7332880 | 2.933152 | 2.92 | 2.91 | 2.94 | 2.91 | 2.94 | 2500000 | 2.93315 | -0.0068
2020-04-20 00:00:00 | 2020-04-22 00:00:00 | 0 | 2.94 | 2.91 | 2.94 | 2.92 | 2.95 | 176000 | 516480 | 2.93454545 | 2.94 | 2.91 | 2.94 | 2.92 | 2.95 | 176000 | 2.93455 | 0.00341
2020-04-17 00:00:00 | 2020-04-21 00:00:00 | 0 | 2.93 | 2.92 | 2.93 | 2.92 | 2.95 | 224000 | 657120 | 2.93357143 | 2.93 | 2.92 | 2.93 | 2.92 | 2.95 | 224000 | 2.93357 | -0.0034
2020-04-16 00:00:00 | 2020-04-20 00:00:00 | 0 | 2.94 | 2.92 | 2.94 | 2.91 | 2.94 | 292000 | 854720 | 2.92712329 | 2.94 | 2.92 | 2.94 | 2.91 | 2.94 | 292000 | 2.92712 | 0.00341
2020-04-15 00:00:00 | 2020-04-17 00:00:00 | 0 | 2.93 | 2.9 | 2.93 | 2.91 | 2.95 | 192000 | 560200 | 2.91770833 | 2.93 | 2.9 | 2.93 | 2.91 | 2.95 | 192000 | 2.91771 | -0.0034
2020-04-14 00:00:00 | 2020-04-16 00:00:00 | 0 | 2.94 | 2.9 | 2.94 | 2.91 | 2.94 | 724000 | 2126720 | 2.93745856 | 2.94 | 2.9 | 2.94 | 2.91 | 2.94 | 724000 | 2.93746 | 0.00341
2020-04-09 00:00:00 | 2020-04-15 00:00:00 | 0 | 2.93 | 2.91 | 2.93 | 2.91 | 2.95 | 104000 | 303920 | 2.92230769 | 2.93 | 2.91 | 2.93 | 2.91 | 2.95 | 104000 | 2.92231 | -0.0034
2020-04-08 00:00:00 | 2020-04-14 00:00:00 | 0 | 2.94 | 2.91 | 2.94 | 2.91 | 2.95 | 132000 | 386320 | 2.92666667 | 2.94 | 2.91 | 2.94 | 2.91 | 2.95 | 132000 | 2.92667 | 0
2020-04-07 00:00:00 | 2020-04-09 00:00:00 | 0 | 2.94 | 2.93 | 2.94 | 2.92 | 2.96 | 194960 | 572022 | 2.93404801 | 2.94 | 2.93 | 2.94 | 2.92 | 2.96 | 194960 | 2.93405 | 0
2020-04-06 00:00:00 | 2020-04-08 00:00:00 | 0 | 2.94 | 2.93 | 2.96 | 2.94 | 2.95 | 144000 | 423800 | 2.94305556 | 2.94 | 2.93 | 2.96 | 2.94 | 2.95 | 144000 | 2.94306 | 0.00341
2020-04-03 00:00:00 | 2020-04-07 00:00:00 | 0 | 2.93 | 2.91 | 2.94 | 2.91 | 2.95 | 132000 | 385880 | 2.92333333 | 2.93 | 2.91 | 2.94 | 2.91 | 2.95 | 132000 | 2.92333 | 0.00342
2020-04-02 00:00:00 | 2020-04-06 00:00:00 | 0 | 2.92 | 2.92 | 2.95 | 2.92 | 2.95 | 168000 | 493440 | 2.93714286 | 2.92 | 2.92 | 2.95 | 2.92 | 2.95 | 168000 | 2.93714 | -0.02013
2020-04-01 00:00:00 | 2020-04-03 00:00:00 | 0 | 2.98 | 2.94 | 3 | 2.93 | 3 | 269040 | 796368 | 2.96003568 | 2.98 | 2.94 | 3 | 2.93 | 3 | 269040 | 2.96004 | 0.01361
2020-03-31 00:00:00 | 2020-04-02 00:00:00 | 0 | 2.94 | 2.94 | 2.96 | 2.92 | 2.96 | 228000 | 670120 | 2.93912281 | 2.94 | 2.94 | 2.96 | 2.92 | 2.96 | 228000 | 2.93912 | -0.00339
2020-03-30 00:00:00 | 2020-04-01 00:00:00 | 0 | 2.95 | 2.92 | 2.96 | 2.92 | 2.96 | 168000 | 493000 | 2.93452381 | 2.95 | 2.92 | 2.96 | 2.92 | 2.96 | 168000 | 2.93452 | -0.00338
2020-03-27 00:00:00 | 2020-03-31 00:00:00 | 0 | 2.96 | 2.93 | 2.96 | 2.93 | 2.97 | 468000 | 1377000 | 2.94230769 | 2.96 | 2.93 | 2.96 | 2.93 | 2.97 | 468000 | 2.94231 | 0.0068
2020-03-26 00:00:00 | 2020-03-30 00:00:00 | 0 | 2.94 | 2.93 | 2.95 | 2.92 | 2.96 | 276000 | 808920 | 2.93086957 | 2.94 | 2.93 | 2.95 | 2.92 | 2.96 | 276000 | 2.93087 | -0.00339
2020-03-25 00:00:00 | 2020-03-27 00:00:00 | 0 | 2.95 | 2.92 | 2.95 | 2.92 | 2.96 | 156000 | 458840 | 2.94128205 | 2.95 | 2.92 | 2.95 | 2.92 | 2.96 | 156000 | 2.94128 | 0.00683
2020-03-24 00:00:00 | 2020-03-26 00:00:00 | 0 | 2.93 | 2.92 | 2.93 | 2.93 | 2.97 | 288000 | 846760 | 2.94013889 | 2.93 | 2.92 | 2.93 | 2.93 | 2.97 | 288000 | 2.94014 | -0.01014
2020-03-23 00:00:00 | 2020-03-25 00:00:00 | 0 | 2.96 | 2.92 | 2.97 | 2.93 | 2.96 | 136000 | 399360 | 2.93647059 | 2.96 | 2.92 | 2.97 | 2.93 | 2.96 | 136000 | 2.93647 | 0
2020-03-20 00:00:00 | 2020-03-24 00:00:00 | 0 | 2.96 | 2.93 | 2.96 | 2.93 | 2.98 | 164000 | 484080 | 2.95170732 | 2.96 | 2.93 | 2.96 | 2.93 | 2.98 | 164000 | 2.95171 | -0.00337
2020-03-19 00:00:00 | 2020-03-23 00:00:00 | 0 | 2.97 | 2.93 | 2.97 | 2.93 | 2.98 | 184000 | 543920 | 2.95608696 | 2.97 | 2.93 | 2.97 | 2.93 | 2.98 | 184000 | 2.95609 | 0.00678
2020-03-18 00:00:00 | 2020-03-20 00:00:00 | 0 | 2.95 | 2.93 | 2.97 | 2.95 | 2.98 | 164000 | 486080 | 2.96390244 | 2.95 | 2.93 | 2.97 | 2.95 | 2.98 | 164000 | 2.9639 | 0
2020-03-17 00:00:00 | 2020-03-19 00:00:00 | 0 | 2.95 | 2.95 | 2.96 | 2.94 | 3.04 | 3124000 | 9255600 | 2.96274008 | 2.95 | 2.95 | 2.96 | 2.94 | 3.04 | 3124000 | 2.96274 | -0.03909
2020-03-16 00:00:00 | 2020-03-18 00:00:00 | 0 | 3.07 | 2.95 | 3.07 | 2.97 | 3.07 | 496000 | 1485000 | 2.99395161 | 3.07 | 2.95 | 3.07 | 2.97 | 3.07 | 496000 | 2.99395 | 0.00327
2020-03-13 00:00:00 | 2020-03-17 00:00:00 | 0 | 3.06 | 3.06 | 0 | 2.93 | 3.06 | 3204000 | 9482480 | 2.95957553 | 3.06 | 3.06 | 0 | 2.93 | 3.06 | 3204000 | 2.95958 | 0.03729
2020-03-12 00:00:00 | 2020-03-16 00:00:00 | 0 | 2.95 | 2.95 | 2.97 | 2.95 | 2.98 | 148000 | 438080 | 2.96 | 2.95 | 2.95 | 2.97 | 2.95 | 2.98 | 148000 | 2.96 | -0.01007
2020-03-11 00:00:00 | 2020-03-13 00:00:00 | 0 | 2.98 | 2.97 | 2.98 | 2.96 | 3 | 188000 | 560320 | 2.98042553 | 2.98 | 2.97 | 2.98 | 2.96 | 3 | 188000 | 2.98043 | 0
2020-03-10 00:00:00 | 2020-03-12 00:00:00 | 0 | 2.98 | 2.94 | 2.98 | 2.95 | 2.99 | 136000 | 404400 | 2.97352941 | 2.98 | 2.94 | 2.98 | 2.95 | 2.99 | 136000 | 2.97353 | 0.01017
2020-03-09 00:00:00 | 2020-03-11 00:00:00 | 0 | 2.95 | 2.93 | 2.97 | 2.93 | 2.98 | 100000 | 295040 | 2.9504 | 2.95 | 2.93 | 2.97 | 2.93 | 2.98 | 100000 | 2.9504 | -0.01007
2020-03-06 00:00:00 | 2020-03-10 00:00:00 | 0 | 2.98 | 2.92 | 2.98 | 2.95 | 3 | 184000 | 546680 | 2.97108696 | 2.98 | 2.92 | 2.98 | 2.95 | 3 | 184000 | 2.97109 | 0.01017
2020-03-05 00:00:00 | 2020-03-09 00:00:00 | 0 | 2.95 | 2.95 | 2.98 | 2.95 | 3.01 | 196000 | 581800 | 2.96836735 | 2.95 | 2.95 | 2.98 | 2.95 | 3.01 | 196000 | 2.96837 | -0.01338
2020-03-04 00:00:00 | 2020-03-06 00:00:00 | 0 | 2.99 | 2.96 | 3 | 2.96 | 3.04 | 220000 | 656560 | 2.98436364 | 2.99 | 2.96 | 3 | 2.96 | 3.04 | 220000 | 2.98436 | -0.00333
2020-03-03 00:00:00 | 2020-03-05 00:00:00 | 0 | 3 | 2.98 | 3 | 2.96 | 3.05 | 172000 | 513240 | 2.98395349 | 3 | 2.98 | 3 | 2.96 | 3.05 | 172000 | 2.98395 | 0
2020-03-02 00:00:00 | 2020-03-04 00:00:00 | 0 | 3 | 2.96 | 3 | 2.96 | 3 | 236000 | 704440 | 2.98491525 | 3 | 2.96 | 3 | 2.96 | 3 | 236000 | 2.98492 | 0.00671
2020-02-28 00:00:00 | 2020-03-03 00:00:00 | 0 | 2.98 | 2.98 | 2.99 | 2.95 | 3 | 124000 | 368640 | 2.97290323 | 2.98 | 2.98 | 2.99 | 2.95 | 3 | 124000 | 2.9729 | -0.00667
2020-02-27 00:00:00 | 2020-03-02 00:00:00 | 0 | 3 | 2.96 | 3 | 2.95 | 3.02 | 412000 | 1227560 | 2.97951456 | 3 | 2.96 | 3 | 2.95 | 3.02 | 412000 | 2.97951 | 0.00671
2020-02-26 00:00:00 | 2020-02-28 00:00:00 | 0 | 2.98 | 2.96 | 3 | 2.95 | 3.01 | 204000 | 607000 | 2.9754902 | 2.98 | 2.96 | 3 | 2.95 | 3.01 | 204000 | 2.97549 | 0
2020-02-25 00:00:00 | 2020-02-27 00:00:00 | 0 | 2.98 | 2.96 | 2.98 | 2.95 | 3 | 228000 | 677960 | 2.97350877 | 2.98 | 2.96 | 2.98 | 2.95 | 3 | 228000 | 2.97351 | 0
2020-02-24 00:00:00 | 2020-02-26 00:00:00 | 0 | 2.98 | 2.92 | 2.98 | 2.95 | 2.99 | 228000 | 676080 | 2.96526316 | 2.98 | 2.92 | 2.98 | 2.95 | 2.99 | 228000 | 2.96526 | -0.00334
2020-02-21 00:00:00 | 2020-02-25 00:00:00 | 0 | 2.99 | 2.96 | 2.99 | 2.95 | 3 | 276000 | 820040 | 2.97115942 | 2.99 | 2.96 | 2.99 | 2.95 | 3 | 276000 | 2.97116 | 0.00336
2020-02-20 00:00:00 | 2020-02-24 00:00:00 | 0 | 2.98 | 2.95 | 2.98 | 2.96 | 3.01 | 180000 | 535880 | 2.97711111 | 2.98 | 2.95 | 2.98 | 2.96 | 3.01 | 180000 | 2.97711 | -0.00334
2020-02-19 00:00:00 | 2020-02-21 00:00:00 | 0 | 2.99 | 2.97 | 2.99 | 2.97 | 2.99 | 176000 | 524720 | 2.98136364 | 2.99 | 2.97 | 2.99 | 2.97 | 2.99 | 176000 | 2.98136 | -0.00333
2020-02-18 00:00:00 | 2020-02-20 00:00:00 | 0 | 3 | 2.96 | 3 | 2.97 | 3.02 | 220000 | 656320 | 2.98327273 | 3 | 2.96 | 3 | 2.97 | 3.02 | 220000 | 2.98327 | 0
2020-02-17 00:00:00 | 2020-02-19 00:00:00 | 0 | 3 | 2.95 | 3 | 2.95 | 3.03 | 228000 | 680080 | 2.98280702 | 3 | 2.95 | 3 | 2.95 | 3.03 | 228000 | 2.98281 | 0.0101
2020-02-14 00:00:00 | 2020-02-18 00:00:00 | 0 | 2.97 | 2.94 | 2.97 | 2.94 | 3.01 | 240000 | 715680 | 2.982 | 2.97 | 2.94 | 2.97 | 2.94 | 3.01 | 240000 | 2.982 | -0.00669
2020-02-13 00:00:00 | 2020-02-17 00:00:00 | 0 | 2.99 | 2.95 | 2.99 | 2.97 | 3.02 | 264000 | 789440 | 2.99030303 | 2.99 | 2.95 | 2.99 | 2.97 | 3.02 | 264000 | 2.9903 | -0.0132
2020-02-12 00:00:00 | 2020-02-14 00:00:00 | 0 | 3.03 | 2.98 | 3.03 | 2.99 | 3.07 | 192000 | 581440 | 3.02833333 | 3.03 | 2.98 | 3.03 | 2.99 | 3.07 | 192000 | 3.02833 | 0.01
2020-02-11 00:00:00 | 2020-02-13 00:00:00 | 0 | 3 | 2.96 | 3.02 | 2.98 | 3.05 | 172000 | 517120 | 3.00651163 | 3 | 2.96 | 3.02 | 2.98 | 3.05 | 172000 | 3.00651 | 0.00671
2020-02-10 00:00:00 | 2020-02-12 00:00:00 | 0 | 2.98 | 2.91 | 3.01 | 2.92 | 3.09 | 380000 | 1131760 | 2.97831579 | 2.98 | 2.91 | 3.01 | 2.92 | 3.09 | 380000 | 2.97832 | -0.04792
2020-02-07 00:00:00 | 2020-02-11 00:00:00 | 0 | 3.13 | 3.08 | 3.1 | 3.09 | 3.2 | 162360 | 510346 | 3.14329884 | 3.13 | 3.08 | 3.1 | 3.09 | 3.2 | 162360 | 3.1433 | -0.03395
2020-02-06 00:00:00 | 2020-02-10 00:00:00 | 0 | 3.24 | 3.2 | 3.24 | 3.19 | 3.24 | 148000 | 476040 | 3.21648649 | 3.24 | 3.2 | 3.24 | 3.19 | 3.24 | 148000 | 3.21649 | 0.00935
2020-02-05 00:00:00 | 2020-02-07 00:00:00 | 0 | 3.21 | 3.08 | 3.21 | 3.18 | 3.24 | 180000 | 575960 | 3.19977778 | 3.21 | 3.08 | 3.21 | 3.18 | 3.24 | 180000 | 3.19978 | -0.00926
2020-02-04 00:00:00 | 2020-02-06 00:00:00 | 0 | 3.24 | 3.18 | 3.24 | 3.2 | 3.26 | 252000 | 813320 | 3.22746032 | 3.24 | 3.18 | 3.24 | 3.2 | 3.26 | 252000 | 3.22746 | 0
2020-02-03 00:00:00 | 2020-02-05 00:00:00 | 0 | 3.24 | 3.16 | 3.25 | 3.2 | 3.26 | 171770 | 554412 | 3.22764161 | 3.24 | 3.16 | 3.25 | 3.2 | 3.26 | 171770 | 3.22764 | -0.00613
2020-01-31 00:00:00 | 2020-02-04 00:00:00 | 0 | 3.26 | 3.23 | 3.26 | 3.23 | 3.28 | 204000 | 663200 | 3.25098039 | 3.26 | 3.23 | 3.26 | 3.23 | 3.28 | 204000 | 3.25098 | 0
2020-01-30 00:00:00 | 2020-02-03 00:00:00 | 0 | 3.26 | 3.23 | 3.26 | 3.23 | 3.36 | 360000 | 1182680 | 3.28522222 | 3.26 | 3.23 | 3.26 | 3.23 | 3.36 | 360000 | 3.28522 | -0.02976
2020-01-29 00:00:00 | 2020-01-31 00:00:00 | 0 | 3.36 | 3.27 | 3.39 | 3.28 | 3.36 | 220000 | 725160 | 3.29618182 | 3.36 | 3.27 | 3.39 | 3.28 | 3.36 | 220000 | 3.29618 | 0.00901
2020-01-24 00:00:00 | 2020-01-30 00:00:00 | 0 | 3.33 | 3.33 | 3.36 | 3.24 | 3.33 | 204000 | 670400 | 3.28627451 | 3.33 | 3.33 | 3.36 | 3.24 | 3.33 | 204000 | 3.28627 | 0.02147
2020-01-23 00:00:00 | 2020-01-30 00:00:00 | 0 | 3.26 | 3.23 | 3.26 | 3.24 | 3.28 | 264000 | 860680 | 3.26015152 | 3.26 | 3.23 | 3.26 | 3.24 | 3.28 | 264000 | 3.26015 | -0.0061
2020-01-22 00:00:00 | 2020-01-29 00:00:00 | 0 | 3.28 | 3.22 | 3.28 | 3.24 | 3.3 | 280000 | 911880 | 3.25671429 | 3.28 | 3.22 | 3.28 | 3.24 | 3.3 | 280000 | 3.25671 | 0
2020-01-21 00:00:00 | 2020-01-23 00:00:00 | 0 | 3.28 | 3.24 | 3.28 | 3.22 | 3.3 | 204000 | 666320 | 3.26627451 | 3.28 | 3.24 | 3.28 | 3.22 | 3.3 | 204000 | 3.26627 | -0.00606
2020-01-20 00:00:00 | 2020-01-22 00:00:00 | 0 | 3.3 | 3.27 | 3.3 | 3.27 | 3.31 | 400000 | 1316520 | 3.2913 | 3.3 | 3.27 | 3.3 | 3.27 | 3.31 | 400000 | 3.2913 | -0.00602
2020-01-17 00:00:00 | 2020-01-21 00:00:00 | 0 | 3.32 | 3.29 | 3.32 | 3.28 | 3.32 | 444000 | 1464160 | 3.29765766 | 3.32 | 3.29 | 3.32 | 3.28 | 3.32 | 444000 | 3.29766 | 0.00302
2020-01-16 00:00:00 | 2020-01-20 00:00:00 | 0 | 3.31 | 3.29 | 3.31 | 3.29 | 3.33 | 264000 | 872520 | 3.305 | 3.31 | 3.29 | 3.31 | 3.29 | 3.33 | 264000 | 3.305 | 0
2020-01-15 00:00:00 | 2020-01-17 00:00:00 | 0 | 3.31 | 3.29 | 3.31 | 3.28 | 3.34 | 344000 | 1136920 | 3.305 | 3.31 | 3.29 | 3.31 | 3.28 | 3.34 | 344000 | 3.305 | 0.00303
2020-01-14 00:00:00 | 2020-01-16 00:00:00 | 0 | 3.3 | 3.3 | 3.32 | 3.3 | 3.45 | 280000 | 936640 | 3.34514286 | 3.3 | 3.3 | 3.32 | 3.3 | 3.45 | 280000 | 3.34514 | -0.01198
2020-01-13 00:00:00 | 2020-01-15 00:00:00 | 0 | 3.34 | 3.29 | 3.34 | 3.3 | 3.35 | 312000 | 1033120 | 3.31128205 | 3.34 | 3.29 | 3.34 | 3.3 | 3.35 | 312000 | 3.31128 | 0
2020-01-10 00:00:00 | 2020-01-14 00:00:00 | 0 | 3.34 | 3.3 | 3.34 | 3.27 | 3.37 | 236000 | 781440 | 3.31118644 | 3.34 | 3.3 | 3.34 | 3.27 | 3.37 | 236000 | 3.31119 | 0
2020-01-09 00:00:00 | 2020-01-13 00:00:00 | 0 | 3.34 | 3.33 | 3.34 | 3.27 | 3.4 | 256000 | 850040 | 3.32046875 | 3.34 | 3.33 | 3.34 | 3.27 | 3.4 | 256000 | 3.32047 | -0.00299
2020-01-08 00:00:00 | 2020-01-10 00:00:00 | 0 | 3.35 | 3.31 | 3.35 | 3.3 | 3.4 | 328000 | 1096800 | 3.34390244 | 3.35 | 3.31 | 3.35 | 3.3 | 3.4 | 328000 | 3.3439 | -0.00298
2020-01-07 00:00:00 | 2020-01-09 00:00:00 | 0 | 3.36 | 3.21 | 3.36 | 3.27 | 3.43 | 264000 | 882440 | 3.34257576 | 3.36 | 3.21 | 3.36 | 3.27 | 3.43 | 264000 | 3.34258 | -0.02041
2020-01-06 00:00:00 | 2020-01-08 00:00:00 | 0 | 3.43 | 3.42 | 3.44 | 3.42 | 3.5 | 348000 | 1198000 | 3.44252874 | 3.43 | 3.42 | 3.44 | 3.42 | 3.5 | 348000 | 3.44253 | -0.01153
2020-01-03 00:00:00 | 2020-01-07 00:00:00 | 0 | 3.47 | 3.47 | 3.5 | 3.47 | 3.53 | 440000 | 1537680 | 3.49472727 | 3.47 | 3.47 | 3.5 | 3.47 | 3.53 | 440000 | 3.49473 | -0.0142
2020-01-02 00:00:00 | 2020-01-06 00:00:00 | 0 | 3.52 | 3.47 | 3.52 | 3.45 | 3.53 | 472000 | 1647520 | 3.49050847 | 3.52 | 3.47 | 3.52 | 3.45 | 3.53 | 472000 | 3.49051 | 0.00285
2019-12-31 00:00:00 | 2020-01-03 00:00:00 | 0 | 3.51 | 3.51 | 3.53 | 3.46 | 3.54 | 324000 | 1128120 | 3.48185185 | 3.51 | 3.51 | 3.53 | 3.46 | 3.54 | 324000 | 3.48185 | 0
2019-12-30 00:00:00 | 2020-01-03 00:00:00 | 0 | 3.51 | 3.47 | 3.51 | 3.48 | 3.57 | 444000 | 1554960 | 3.50216216 | 3.51 | 3.47 | 3.51 | 3.48 | 3.57 | 444000 | 3.50216 | -0.01127
2019-12-27 00:00:00 | 2020-01-02 00:00:00 | 0 | 3.55 | 3.55 | 3.58 | 3.5 | 3.64 | 432076 | 1535269 | 3.55323832 | 3.55 | 3.55 | 3.58 | 3.5 | 3.64 | 432076 | 3.55324 | 0.00282
2019-12-24 00:00:00 | 2019-12-30 00:00:00 | 0 | 3.54 | 3.5 | 3.55 | 3.46 | 3.55 | 388000 | 1365120 | 3.51835052 | 3.54 | 3.5 | 3.55 | 3.46 | 3.55 | 388000 | 3.51835 | 0.01724
2019-12-23 00:00:00 | 2019-12-30 00:00:00 | 0 | 3.48 | 3.48 | 3.54 | 3.46 | 3.59 | 872000 | 3062040 | 3.51151376 | 3.48 | 3.48 | 3.54 | 3.46 | 3.59 | 872000 | 3.51151 | -0.02793
2019-12-20 00:00:00 | 2019-12-27 00:00:00 | 0 | 3.58 | 3.51 | 3.59 | 3.48 | 3.67 | 956000 | 3445240 | 3.60380753 | 3.58 | 3.51 | 3.59 | 3.48 | 3.67 | 956000 | 3.60381 | -0.02186
2019-12-19 00:00:00 | 2019-12-23 00:00:00 | 0 | 3.66 | 3.62 | 3.67 | 3.61 | 3.73 | 892000 | 3245600 | 3.63856502 | 3.66 | 3.62 | 3.67 | 3.61 | 3.73 | 892000 | 3.63857 | -0.00813
2019-12-18 00:00:00 | 2019-12-20 00:00:00 | 0 | 3.69 | 3.62 | 3.71 | 3.6 | 3.71 | 760000 | 2777480 | 3.65457895 | 3.69 | 3.62 | 3.71 | 3.6 | 3.71 | 760000 | 3.65458 | 0.00272
2019-12-17 00:00:00 | 2019-12-19 00:00:00 | 0 | 3.68 | 3.62 | 3.69 | 3.62 | 3.69 | 872000 | 3175760 | 3.64192661 | 3.68 | 3.62 | 3.69 | 3.62 | 3.69 | 872000 | 3.64193 | 0.00272
2019-12-16 00:00:00 | 2019-12-18 00:00:00 | 0 | 3.67 | 3.56 | 3.67 | 3.59 | 3.74 | 904000 | 3316240 | 3.66840708 | 3.67 | 3.56 | 3.67 | 3.59 | 3.74 | 904000 | 3.66841 | -0.01344
2019-12-13 00:00:00 | 2019-12-17 00:00:00 | 0 | 3.72 | 3.67 | 3.75 | 3.65 | 3.74 | 752000 | 2763000 | 3.67420213 | 3.72 | 3.67 | 3.75 | 3.65 | 3.74 | 752000 | 3.6742 | 0.01362
2019-12-12 00:00:00 | 2019-12-16 00:00:00 | 0 | 3.67 | 3.59 | 3.68 | 3.58 | 3.68 | 1000000 | 3614880 | 3.61488 | 3.67 | 3.59 | 3.68 | 3.58 | 3.68 | 1000000 | 3.61488 | 0.00548
2019-12-11 00:00:00 | 2019-12-13 00:00:00 | 0 | 3.65 | 3.6 | 3.68 | 3.45 | 3.65 | 768000 | 2703360 | 3.52 | 3.65 | 3.6 | 3.68 | 3.45 | 3.65 | 768000 | 3.52 | 0.02528
2019-12-10 00:00:00 | 2019-12-12 00:00:00 | 0 | 3.56 | 3.51 | 3.59 | 3.41 | 3.56 | 824000 | 2845880 | 3.45373786 | 3.56 | 3.51 | 3.59 | 3.41 | 3.56 | 824000 | 3.45374 | 0.02299
2019-12-09 00:00:00 | 2019-12-11 00:00:00 | 0 | 3.48 | 3.45 | 3.51 | 3.43 | 3.52 | 508000 | 1755360 | 3.45543307 | 3.48 | 3.45 | 3.51 | 3.43 | 3.52 | 508000 | 3.45543 | 0.00578
2019-12-06 00:00:00 | 2019-12-10 00:00:00 | 0 | 3.46 | 3.44 | 3.46 | 3.41 | 3.5 | 512000 | 1760360 | 3.43820313 | 3.46 | 3.44 | 3.46 | 3.41 | 3.5 | 512000 | 3.4382 | 0.00875
2019-12-05 00:00:00 | 2019-12-09 00:00:00 | 0 | 3.43 | 3.42 | 3.5 | 3.36 | 3.57 | 384000 | 1324560 | 3.449375 | 3.43 | 3.42 | 3.5 | 3.36 | 3.57 | 384000 | 3.44938 | -0.0419
2019-12-04 00:00:00 | 2019-12-06 00:00:00 | 0 | 3.58 | 3.54 | 3.58 | 3.32 | 3.58 | 376000 | 1298920 | 3.45457447 | 3.58 | 3.54 | 3.58 | 3.32 | 3.58 | 376000 | 3.45457 | 0.02286
2019-12-03 00:00:00 | 2019-12-05 00:00:00 | 0 | 3.5 | 3.43 | 3.5 | 3.45 | 4.05 | 428000 | 1512520 | 3.53392523 | 3.5 | 3.43 | 3.5 | 3.45 | 4.05 | 428000 | 3.53393 | 0
2019-12-02 00:00:00 | 2019-12-04 00:00:00 | 0 | 3.5 | 3.45 | 3.56 | 3.14 | 3.5 | 748000 | 2428440 | 3.24657754 | 3.5 | 3.45 | 3.56 | 3.14 | 3.5 | 748000 | 3.24658 | 0.16667
2019-11-29 00:00:00 | 2019-12-03 00:00:00 | 0 | 3 | 2.94 | 3 | 2.97 | 3.04 | 328000 | 980960 | 2.99073171 | 3 | 2.94 | 3 | 2.97 | 3.04 | 328000 | 2.99073 | 0
2019-11-28 00:00:00 | 2019-12-02 00:00:00 | 0 | 3 | 2.91 | 3 | 2.97 | 3.04 | 300000 | 900400 | 3.00133333 | 3 | 2.91 | 3 | 2.97 | 3.04 | 300000 | 3.00133 | -0.00662
2019-11-27 00:00:00 | 2019-11-29 00:00:00 | 0 | 3.02 | 3.02 | 3.03 | 3 | 3.11 | 276000 | 833600 | 3.02028986 | 3.02 | 3.02 | 3.03 | 3 | 3.11 | 276000 | 3.02029 | -0.01307
2019-11-26 00:00:00 | 2019-11-28 00:00:00 | 0 | 3.06 | 3.05 | 3.06 | 2.96 | 3.06 | 912000 | 2762120 | 3.02864035 | 3.06 | 3.05 | 3.06 | 2.96 | 3.06 | 912000 | 3.02864 | 0
2019-11-25 00:00:00 | 2019-11-27 00:00:00 | 0 | 3.06 | 3.02 | 3.1 | 3 | 3.06 | 248000 | 754920 | 3.04403226 | 3.06 | 3.02 | 3.1 | 3 | 3.06 | 248000 | 3.04403 | 0.00658
2019-11-22 00:00:00 | 2019-11-26 00:00:00 | 0 | 3.04 | 3.01 | 3.04 | 3.01 | 3.05 | 408000 | 1235800 | 3.02892157 | 3.04 | 3.01 | 3.04 | 3.01 | 3.05 | 408000 | 3.02892 | 0
2019-11-21 00:00:00 | 2019-11-25 00:00:00 | 0 | 3.04 | 3.01 | 3.04 | 2.99 | 3.04 | 272000 | 821320 | 3.01955882 | 3.04 | 3.01 | 3.04 | 2.99 | 3.04 | 272000 | 3.01956 | 0.0033
2019-11-20 00:00:00 | 2019-11-22 00:00:00 | 0 | 3.03 | 3.02 | 3.04 | 3.02 | 3.08 | 264000 | 801560 | 3.03621212 | 3.03 | 3.02 | 3.04 | 3.02 | 3.08 | 264000 | 3.03621 | -0.0098
2019-11-19 00:00:00 | 2019-11-21 00:00:00 | 0 | 3.06 | 3.05 | 3.08 | 3.04 | 3.08 | 308000 | 943080 | 3.06194805 | 3.06 | 3.05 | 3.08 | 3.04 | 3.08 | 308000 | 3.06195 | 0.00328
2019-11-18 00:00:00 | 2019-11-20 00:00:00 | 0 | 3.05 | 3.05 | 3.06 | 3.03 | 3.11 | 300000 | 916960 | 3.05653333 | 3.05 | 3.05 | 3.06 | 3.03 | 3.11 | 300000 | 3.05653 | 0.00329
2019-11-15 00:00:00 | 2019-11-19 00:00:00 | 0 | 3.04 | 3 | 3.04 | 2.92 | 3.1 | 348000 | 1051440 | 3.02137931 | 3.04 | 3 | 3.04 | 2.92 | 3.1 | 348000 | 3.02138 | -0.00977
2019-11-14 00:00:00 | 2019-11-18 00:00:00 | 0 | 3.07 | 3.02 | 3.07 | 3 | 3.09 | 268000 | 810560 | 3.02447761 | 3.07 | 3.02 | 3.07 | 3 | 3.09 | 268000 | 3.02448 | 0.02333
2019-11-13 00:00:00 | 2019-11-15 00:00:00 | 0 | 3 | 2.93 | 3 | 2.96 | 3.05 | 284000 | 852840 | 3.00295775 | 3 | 2.93 | 3 | 2.96 | 3.05 | 284000 | 3.00296 | -0.01639
2019-11-12 00:00:00 | 2019-11-14 00:00:00 | 0 | 3.05 | 3.02 | 3.07 | 3.01 | 3.08 | 348000 | 1055920 | 3.03425287 | 3.05 | 3.02 | 3.07 | 3.01 | 3.08 | 348000 | 3.03425 | 0.0066
2019-11-11 00:00:00 | 2019-11-13 00:00:00 | 0 | 3.03 | 3.02 | 3.03 | 3.01 | 3.08 | 320000 | 972160 | 3.038 | 3.03 | 3.02 | 3.03 | 3.01 | 3.08 | 320000 | 3.038 | -0.00656
2019-11-08 00:00:00 | 2019-11-12 00:00:00 | 0 | 3.05 | 3.03 | 3.07 | 3.03 | 3.07 | 280000 | 855840 | 3.05657143 | 3.05 | 3.03 | 3.07 | 3.03 | 3.07 | 280000 | 3.05657 | -0.00651
2019-11-07 00:00:00 | 2019-11-11 00:00:00 | 0 | 3.07 | 3.04 | 3.07 | 3.03 | 3.1 | 364000 | 1115080 | 3.06340659 | 3.07 | 3.04 | 3.07 | 3.03 | 3.1 | 364000 | 3.06341 | 0
2019-11-06 00:00:00 | 2019-11-08 00:00:00 | 0 | 3.07 | 3.04 | 3.07 | 3.04 | 3.09 | 292000 | 893120 | 3.05863014 | 3.07 | 3.04 | 3.07 | 3.04 | 3.09 | 292000 | 3.05863 | 0
2019-11-05 00:00:00 | 2019-11-07 00:00:00 | 0 | 3.07 | 3.06 | 3.1 | 3.07 | 3.13 | 436000 | 1348680 | 3.09330275 | 3.07 | 3.06 | 3.1 | 3.07 | 3.13 | 436000 | 3.0933 | -0.01286
2019-11-04 00:00:00 | 2019-11-06 00:00:00 | 0 | 3.11 | 3.08 | 3.12 | 3.09 | 3.19 | 596000 | 1853440 | 3.10979866 | 3.11 | 3.08 | 3.12 | 3.09 | 3.19 | 596000 | 3.1098 | 0
2019-11-01 00:00:00 | 2019-11-05 00:00:00 | 0 | 3.11 | 3.08 | 3.11 | 3.08 | 3.11 | 444000 | 1372800 | 3.09189189 | 3.11 | 3.08 | 3.11 | 3.08 | 3.11 | 444000 | 3.09189 | 0.00323
2019-10-31 00:00:00 | 2019-11-04 00:00:00 | 0 | 3.1 | 3.05 | 3.1 | 3 | 3.11 | 824000 | 2513520 | 3.05038835 | 3.1 | 3.05 | 3.1 | 3 | 3.11 | 824000 | 3.05039 | 0.0231
2019-10-30 00:00:00 | 2019-11-01 00:00:00 | 0 | 3.03 | 3 | 3.04 | 2.97 | 3.04 | 440000 | 1323600 | 3.00818182 | 3.03 | 3 | 3.04 | 2.97 | 3.04 | 440000 | 3.00818 | -0.00329
2019-10-29 00:00:00 | 2019-10-31 00:00:00 | 0 | 3.04 | 3.01 | 3.04 | 3 | 3.06 | 512000 | 1545760 | 3.0190625 | 3.04 | 3.01 | 3.04 | 3 | 3.06 | 512000 | 3.01906 | 0
2019-10-28 00:00:00 | 2019-10-30 00:00:00 | 0 | 3.04 | 2.99 | 3.04 | 2.99 | 3.08 | 376000 | 1132640 | 3.01234043 | 3.04 | 2.99 | 3.04 | 2.99 | 3.08 | 376000 | 3.01234 | 0.00662
2019-10-25 00:00:00 | 2019-10-29 00:00:00 | 0 | 3.02 | 3 | 3.02 | 2.97 | 3.03 | 476000 | 1430280 | 3.00478992 | 3.02 | 3 | 3.02 | 2.97 | 3.03 | 476000 | 3.00479 | 0
2019-10-24 00:00:00 | 2019-10-28 00:00:00 | 0 | 3.02 | 3.01 | 3.02 | 3 | 3.04 | 452000 | 1363400 | 3.01637168 | 3.02 | 3.01 | 3.02 | 3 | 3.04 | 452000 | 3.01637 | 0
2019-10-23 00:00:00 | 2019-10-25 00:00:00 | 0 | 3.02 | 3 | 3.02 | 2.99 | 3.05 | 260000 | 781880 | 3.00723077 | 3.02 | 3 | 3.02 | 2.99 | 3.05 | 260000 | 3.00723 | 0
2019-10-22 00:00:00 | 2019-10-24 00:00:00 | 0 | 3.02 | 2.96 | 3.02 | 2.99 | 3.08 | 428000 | 1300040 | 3.03747664 | 3.02 | 2.96 | 3.02 | 2.99 | 3.08 | 428000 | 3.03748 | -0.0033
2019-10-21 00:00:00 | 2019-10-23 00:00:00 | 0 | 3.03 | 2.97 | 3.03 | 3.03 | 3.18 | 160000 | 492640 | 3.079 | 3.03 | 2.97 | 3.03 | 3.03 | 3.18 | 160000 | 3.079 | -0.0381
2019-10-18 00:00:00 | 2019-10-22 00:00:00 | 0 | 3.15 | 3.12 | 3.15 | 3.12 | 3.17 | 252000 | 792400 | 3.14444444 | 3.15 | 3.12 | 3.15 | 3.12 | 3.17 | 252000 | 3.14444 | -0.00943
2019-10-17 00:00:00 | 2019-10-21 00:00:00 | 0 | 3.18 | 3.14 | 3.19 | 3.13 | 3.2 | 200000 | 634400 | 3.172 | 3.18 | 3.14 | 3.19 | 3.13 | 3.2 | 200000 | 3.172 | 0
2019-10-16 00:00:00 | 2019-10-18 00:00:00 | 0 | 3.18 | 3.1 | 3.19 | 3.13 | 3.22 | 256000 | 815840 | 3.186875 | 3.18 | 3.1 | 3.19 | 3.13 | 3.22 | 256000 | 3.18688 | -0.00625
2019-10-15 00:00:00 | 2019-10-17 00:00:00 | 0 | 3.2 | 3.12 | 3.2 | 3.17 | 3.28 | 372000 | 1198800 | 3.22258065 | 3.2 | 3.12 | 3.2 | 3.17 | 3.28 | 372000 | 3.22258 | -0.00929
2019-10-14 00:00:00 | 2019-10-16 00:00:00 | 0 | 3.23 | 3.2 | 3.23 | 3.2 | 3.27 | 324000 | 1046920 | 3.23123457 | 3.23 | 3.2 | 3.23 | 3.2 | 3.27 | 324000 | 3.23123 | 0.00937
2019-10-11 00:00:00 | 2019-10-15 00:00:00 | 0 | 3.2 | 3.19 | 3.24 | 3.2 | 3.28 | 260000 | 844320 | 3.24738462 | 3.2 | 3.19 | 3.24 | 3.2 | 3.28 | 260000 | 3.24738 | -0.00312
2019-10-10 00:00:00 | 2019-10-14 00:00:00 | 0 | 3.21 | 3.1 | 3.23 | 3.21 | 3.28 | 236000 | 764120 | 3.23779661 | 3.21 | 3.1 | 3.23 | 3.21 | 3.28 | 236000 | 3.2378 | -0.01835
2019-10-09 00:00:00 | 2019-10-11 00:00:00 | 0 | 3.27 | 3.15 | 3.27 | 3.22 | 3.33 | 456000 | 1482600 | 3.25131579 | 3.27 | 3.15 | 3.27 | 3.22 | 3.33 | 456000 | 3.25132 | -0.01208
2019-10-08 00:00:00 | 2019-10-10 00:00:00 | 0 | 3.31 | 3.28 | 3.32 | 3.27 | 3.38 | 620000 | 2047760 | 3.30283871 | 3.31 | 3.28 | 3.32 | 3.27 | 3.38 | 620000 | 3.30284 | -0.00301
2019-10-04 00:00:00 | 2019-10-09 00:00:00 | 0 | 3.32 | 3.3 | 3.32 | 3.28 | 3.34 | 400000 | 1324600 | 3.3115 | 3.32 | 3.3 | 3.32 | 3.28 | 3.34 | 400000 | 3.3115 | 0
2019-10-03 00:00:00 | 2019-10-08 00:00:00 | 0 | 3.32 | 3.3 | 3.32 | 3.3 | 3.35 | 316000 | 1049880 | 3.32240506 | 3.32 | 3.3 | 3.32 | 3.3 | 3.35 | 316000 | 3.32241 | -0.00896
2019-10-02 00:00:00 | 2019-10-04 00:00:00 | 0 | 3.35 | 3.32 | 3.36 | 3.33 | 3.35 | 344000 | 1149520 | 3.34162791 | 3.35 | 3.32 | 3.36 | 3.33 | 3.35 | 344000 | 3.34163 | 0.00601
2019-09-30 00:00:00 | 2019-10-03 00:00:00 | 0 | 3.33 | 3.32 | 3.33 | 3.33 | 3.39 | 380000 | 1273880 | 3.35231579 | 3.33 | 3.32 | 3.33 | 3.33 | 3.39 | 380000 | 3.35232 | 0
2019-09-27 00:00:00 | 2019-10-02 00:00:00 | 0 | 3.33 | 3.31 | 3.4 | 3.32 | 3.42 | 600000 | 2001920 | 3.33653333 | 3.33 | 3.31 | 3.4 | 3.32 | 3.42 | 600000 | 3.33653 | -0.02059
2019-09-26 00:00:00 | 2019-09-30 00:00:00 | 0 | 3.4 | 3.38 | 3.43 | 3.37 | 3.45 | 268000 | 910480 | 3.39731343 | 3.4 | 3.38 | 3.43 | 3.37 | 3.45 | 268000 | 3.39731 | 0
2019-09-25 00:00:00 | 2019-09-27 00:00:00 | 0 | 3.4 | 3.38 | 3.4 | 3.36 | 3.45 | 412000 | 1403920 | 3.40757282 | 3.4 | 3.38 | 3.4 | 3.36 | 3.45 | 412000 | 3.40757 | -0.00585
2019-09-24 00:00:00 | 2019-09-26 00:00:00 | 0 | 3.42 | 3.42 | 3.44 | 3.42 | 3.48 | 724000 | 2482720 | 3.42917127 | 3.42 | 3.42 | 3.44 | 3.42 | 3.48 | 724000 | 3.42917 | -0.0087
2019-09-23 00:00:00 | 2019-09-25 00:00:00 | 0 | 3.45 | 3.43 | 3.45 | 3.42 | 3.48 | 788000 | 2714040 | 3.4442132 | 3.45 | 3.43 | 3.45 | 3.42 | 3.48 | 788000 | 3.44421 | 0
2019-09-20 00:00:00 | 2019-09-24 00:00:00 | 0 | 3.45 | 3.48 | 0 | 3.4 | 3.59 | 632000 | 2166440 | 3.42791139 | 3.45 | 3.48 | 0 | 3.4 | 3.59 | 632000 | 3.42791 | 0
2019-09-19 00:00:00 | 2019-09-23 00:00:00 | 0 | 3.45 | 3.45 | 3.5 | 3.4 | 3.54 | 364000 | 1253640 | 3.44406593 | 3.45 | 3.45 | 3.5 | 3.4 | 3.54 | 364000 | 3.44407 | -0.01429
2019-09-18 00:00:00 | 2019-09-20 00:00:00 | 0 | 3.5 | 3.48 | 3.5 | 3.3 | 3.5 | 484000 | 1644160 | 3.39702479 | 3.5 | 3.48 | 3.5 | 3.3 | 3.5 | 484000 | 3.39702 | 0.06383
2019-09-17 00:00:00 | 2019-09-19 00:00:00 | 0 | 3.29 | 3.23 | 3.29 | 3.23 | 3.37 | 376000 | 1235680 | 3.28638298 | 3.29 | 3.23 | 3.29 | 3.23 | 3.37 | 376000 | 3.28638 | -0.01201
2019-09-16 00:00:00 | 2019-09-18 00:00:00 | 0 | 3.33 | 3.31 | 3.34 | 3.31 | 3.4 | 684000 | 2279200 | 3.33216374 | 3.33 | 3.31 | 3.34 | 3.31 | 3.4 | 684000 | 3.33216 | -0.01187
2019-09-13 00:00:00 | 2019-09-17 00:00:00 | 0 | 3.37 | 3.33 | 3.37 | 3.31 | 3.48 | 528000 | 1772560 | 3.35712121 | 3.37 | 3.33 | 3.37 | 3.31 | 3.48 | 528000 | 3.35712 | -0.0059
2019-09-12 00:00:00 | 2019-09-16 00:00:00 | 0 | 3.39 | 3.29 | 3.4 | 3.33 | 3.45 | 324000 | 1099600 | 3.39382716 | 3.39 | 3.29 | 3.4 | 3.33 | 3.45 | 324000 | 3.39383 | -0.00294
2019-09-11 00:00:00 | 2019-09-13 00:00:00 | 0 | 3.4 | 3.38 | 3.4 | 3.38 | 3.5 | 532000 | 1820240 | 3.42150376 | 3.4 | 3.38 | 3.4 | 3.38 | 3.5 | 532000 | 3.4215 | -0.01449
2019-09-10 00:00:00 | 2019-09-12 00:00:00 | 0 | 3.45 | 3.4 | 3.45 | 3.39 | 3.45 | 336000 | 1149800 | 3.42202381 | 3.45 | 3.4 | 3.45 | 3.39 | 3.45 | 336000 | 3.42202 | 0
2019-09-09 00:00:00 | 2019-09-11 00:00:00 | 0 | 3.45 | 3.41 | 3.45 | 3.44 | 3.52 | 240000 | 833160 | 3.4715 | 3.45 | 3.41 | 3.45 | 3.44 | 3.52 | 240000 | 3.4715 | -0.01429
2019-09-06 00:00:00 | 2019-09-10 00:00:00 | 0 | 3.5 | 3.49 | 3.5 | 3.49 | 3.53 | 312000 | 1090880 | 3.49641026 | 3.5 | 3.49 | 3.5 | 3.49 | 3.53 | 312000 | 3.49641 | 0
2019-09-05 00:00:00 | 2019-09-09 00:00:00 | 0 | 3.5 | 3.49 | 3.51 | 3.49 | 3.53 | 364000 | 1274200 | 3.50054945 | 3.5 | 3.49 | 3.51 | 3.49 | 3.53 | 364000 | 3.50055 | -0.00285
2019-09-04 00:00:00 | 2019-09-06 00:00:00 | 0 | 3.51 | 3.5 | 3.51 | 3.5 | 3.53 | 344000 | 1207400 | 3.50988372 | 3.51 | 3.5 | 3.51 | 3.5 | 3.53 | 344000 | 3.50988 | 0
2019-09-03 00:00:00 | 2019-09-05 00:00:00 | 0 | 3.51 | 3.5 | 3.51 | 3.5 | 3.53 | 358000 | 1255280 | 3.50636872 | 3.51 | 3.5 | 3.51 | 3.5 | 3.53 | 358000 | 3.50637 | -0.00284
2019-09-02 00:00:00 | 2019-09-04 00:00:00 | 0 | 3.52 | 3.5 | 3.52 | 3.5 | 3.53 | 392000 | 1377440 | 3.51387755 | 3.52 | 3.5 | 3.52 | 3.5 | 3.53 | 392000 | 3.51388 | 0.00285
2019-08-30 00:00:00 | 2019-09-03 00:00:00 | 0 | 3.51 | 3.5 | 3.51 | 3.5 | 3.53 | 448000 | 1573200 | 3.51160714 | 3.51 | 3.5 | 3.51 | 3.5 | 3.53 | 448000 | 3.51161 | 0
2019-08-29 00:00:00 | 2019-09-02 00:00:00 | 0 | 3.51 | 3.5 | 3.51 | 3.49 | 3.54 | 692000 | 2429600 | 3.51098266 | 3.51 | 3.5 | 3.51 | 3.49 | 3.54 | 692000 | 3.51098 | 0.00286
2019-08-28 00:00:00 | 2019-08-30 00:00:00 | 0 | 3.5 | 3.5 | 3.51 | 3.49 | 3.54 | 348000 | 1221720 | 3.51068966 | 3.5 | 3.5 | 3.51 | 3.49 | 3.54 | 348000 | 3.51069 | -0.00285
2019-08-27 00:00:00 | 2019-08-29 00:00:00 | 0 | 3.51 | 3.5 | 3.52 | 3.51 | 3.55 | 553974 | 1946588 | 3.51386166 | 3.51 | 3.5 | 3.52 | 3.51 | 3.55 | 553974 | 3.51386 | -0.00567
2019-08-26 00:00:00 | 2019-08-28 00:00:00 | 0 | 3.53 | 3.51 | 3.53 | 3.52 | 3.57 | 300000 | 1059520 | 3.53173333 | 3.53 | 3.51 | 3.53 | 3.52 | 3.57 | 300000 | 3.53173 | -0.0112
2019-08-23 00:00:00 | 2019-08-27 00:00:00 | 0 | 3.57 | 3.55 | 3.57 | 3.52 | 3.6 | 320000 | 1135040 | 3.547 | 3.57 | 3.55 | 3.57 | 3.52 | 3.6 | 320000 | 3.547 | -0.00557
2019-08-22 00:00:00 | 2019-08-26 00:00:00 | 0 | 3.59 | 3.56 | 3.59 | 3.55 | 3.61 | 340000 | 1212600 | 3.56647059 | 3.59 | 3.56 | 3.59 | 3.55 | 3.61 | 340000 | 3.56647 | 0.00279
2019-08-21 00:00:00 | 2019-08-23 00:00:00 | 0 | 3.58 | 3.57 | 3.6 | 3.56 | 3.62 | 348000 | 1246120 | 3.5808046 | 3.58 | 3.57 | 3.6 | 3.56 | 3.62 | 348000 | 3.5808 | -0.00556
2019-08-20 00:00:00 | 2019-08-22 00:00:00 | 0 | 3.6 | 3.6 | 3.63 | 3.58 | 3.65 | 1008000 | 3627200 | 3.5984127 | 3.6 | 3.6 | 3.63 | 3.58 | 3.65 | 1008000 | 3.59841 | 0.00559
2019-08-19 00:00:00 | 2019-08-21 00:00:00 | 0 | 3.58 | 3.55 | 3.58 | 3.55 | 3.61 | 920000 | 3294760 | 3.58126087 | 3.58 | 3.55 | 3.58 | 3.55 | 3.61 | 920000 | 3.58126 | -0.00556
2019-08-16 00:00:00 | 2019-08-20 00:00:00 | 0 | 3.6 | 3.57 | 3.6 | 3.57 | 3.61 | 376000 | 1348200 | 3.5856383 | 3.6 | 3.57 | 3.6 | 3.57 | 3.61 | 376000 | 3.58564 | 0
2019-08-15 00:00:00 | 2019-08-19 00:00:00 | 0 | 3.6 | 3.57 | 3.6 | 3.55 | 3.6 | 328000 | 1174120 | 3.57963415 | 3.6 | 3.57 | 3.6 | 3.55 | 3.6 | 328000 | 3.57963 | 0.00279
2019-08-14 00:00:00 | 2019-08-16 00:00:00 | 0 | 3.59 | 3.59 | 3.61 | 3.59 | 3.65 | 456000 | 1649360 | 3.61701754 | 3.59 | 3.59 | 3.61 | 3.59 | 3.65 | 456000 | 3.61702 | 0
2019-08-13 00:00:00 | 2019-08-15 00:00:00 | 0 | 3.59 | 3.57 | 3.59 | 3.57 | 3.62 | 340000 | 1221240 | 3.59188235 | 3.59 | 3.57 | 3.59 | 3.57 | 3.62 | 340000 | 3.59188 | -0.00278
2019-08-12 00:00:00 | 2019-08-14 00:00:00 | 0 | 3.6 | 3.58 | 3.6 | 3.58 | 3.63 | 368000 | 1328720 | 3.61065217 | 3.6 | 3.58 | 3.6 | 3.58 | 3.63 | 368000 | 3.61065 | -0.00552
2019-08-09 00:00:00 | 2019-08-13 00:00:00 | 0 | 3.62 | 3.6 | 3.62 | 3.6 | 3.64 | 384000 | 1387280 | 3.61270833 | 3.62 | 3.6 | 3.62 | 3.6 | 3.64 | 384000 | 3.61271 | -0.00275
2019-08-08 00:00:00 | 2019-08-12 00:00:00 | 0 | 3.63 | 3.6 | 3.63 | 3.6 | 3.64 | 492000 | 1774560 | 3.60682927 | 3.63 | 3.6 | 3.63 | 3.6 | 3.64 | 492000 | 3.60683 | 0
2019-08-07 00:00:00 | 2019-08-09 00:00:00 | 0 | 3.63 | 3.6 | 3.63 | 3.6 | 3.65 | 352000 | 1272400 | 3.61477273 | 3.63 | 3.6 | 3.63 | 3.6 | 3.65 | 352000 | 3.61477 | -0.00275
2019-08-06 00:00:00 | 2019-08-08 00:00:00 | 0 | 3.64 | 3.63 | 3.64 | 3.58 | 3.64 | 420000 | 1516840 | 3.61152381 | 3.64 | 3.63 | 3.64 | 3.58 | 3.64 | 420000 | 3.61152 | 0
2019-08-05 00:00:00 | 2019-08-07 00:00:00 | 0 | 3.64 | 3.63 | 3.64 | 3.55 | 3.65 | 348000 | 1260480 | 3.62206897 | 3.64 | 3.63 | 3.64 | 3.55 | 3.65 | 348000 | 3.62207 | -0.00274
2019-08-02 00:00:00 | 2019-08-06 00:00:00 | 0 | 3.65 | 3.63 | 3.65 | 3.63 | 3.66 | 376000 | 1368520 | 3.63968085 | 3.65 | 3.63 | 3.65 | 3.63 | 3.66 | 376000 | 3.63968 | -0.00815
2019-08-01 00:00:00 | 2019-08-05 00:00:00 | 0 | 3.68 | 3.66 | 3.68 | 3.62 | 3.68 | 456000 | 1662200 | 3.64517544 | 3.68 | 3.66 | 3.68 | 3.62 | 3.68 | 456000 | 3.64518 | 0.00822
2019-07-31 00:00:00 | 2019-08-02 00:00:00 | 0 | 3.65 | 3.63 | 3.65 | 3.64 | 3.69 | 168000 | 612960 | 3.64857143 | 3.65 | 3.63 | 3.65 | 3.64 | 3.69 | 168000 | 3.64857 | -0.00545
2019-07-30 00:00:00 | 2019-08-01 00:00:00 | 0 | 3.67 | 3.66 | 3.67 | 3.62 | 3.7 | 360000 | 1315240 | 3.65344444 | 3.67 | 3.66 | 3.67 | 3.62 | 3.7 | 360000 | 3.65344 | -0.00542
2019-07-29 00:00:00 | 2019-07-31 00:00:00 | 0 | 3.69 | 3.66 | 3.69 | 3.63 | 3.7 | 408000 | 1493480 | 3.6604902 | 3.69 | 3.66 | 3.69 | 3.63 | 3.7 | 408000 | 3.66049 | 0.00272
2019-07-26 00:00:00 | 2019-07-30 00:00:00 | 0 | 3.68 | 3.67 | 3.68 | 3.65 | 3.69 | 348000 | 1274840 | 3.66333333 | 3.68 | 3.67 | 3.68 | 3.65 | 3.69 | 348000 | 3.66333 | -0.00271
2019-07-25 00:00:00 | 2019-07-29 00:00:00 | 0 | 3.69 | 3.68 | 3.69 | 3.65 | 3.71 | 380000 | 1393480 | 3.66705263 | 3.69 | 3.68 | 3.69 | 3.65 | 3.71 | 380000 | 3.66705 | -0.0027
2019-07-24 00:00:00 | 2019-07-26 00:00:00 | 0 | 3.7 | 3.66 | 3.71 | 3.65 | 3.72 | 628000 | 2311400 | 3.68057325 | 3.7 | 3.66 | 3.71 | 3.65 | 3.72 | 628000 | 3.68057 | 0
2019-07-23 00:00:00 | 2019-07-25 00:00:00 | 0 | 3.7 | 3.69 | 3.71 | 3.67 | 3.8 | 524000 | 1935680 | 3.6940458 | 3.7 | 3.69 | 3.71 | 3.67 | 3.8 | 524000 | 3.69405 | -0.00804
2019-07-22 00:00:00 | 2019-07-24 00:00:00 | 0 | 3.73 | 3.64 | 3.73 | 3.55 | 3.76 | 720000 | 2642360 | 3.66994444 | 3.73 | 3.64 | 3.73 | 3.55 | 3.76 | 720000 | 3.66994 | -0.01061
2019-07-19 00:00:00 | 2019-07-23 00:00:00 | 0 | 3.77 | 3.77 | 3.79 | 3.76 | 3.82 | 688000 | 2597480 | 3.77540698 | 3.77 | 3.77 | 3.79 | 3.76 | 3.82 | 688000 | 3.77541 | 0.00266
2019-07-18 00:00:00 | 2019-07-22 00:00:00 | 0 | 3.76 | 3.75 | 3.79 | 3.68 | 3.78 | 356000 | 1333280 | 3.74516854 | 3.76 | 3.75 | 3.79 | 3.68 | 3.78 | 356000 | 3.74517 | 0.01622
2019-07-17 00:00:00 | 2019-07-19 00:00:00 | 0 | 3.7 | 3.61 | 3.71 | 3.56 | 3.72 | 560000 | 2051320 | 3.66307143 | 3.7 | 3.61 | 3.71 | 3.56 | 3.72 | 560000 | 3.66307 | -0.00538
2019-07-16 00:00:00 | 2019-07-18 00:00:00 | 0 | 3.72 | 3.65 | 3.73 | 3.68 | 3.74 | 448000 | 1658080 | 3.70107143 | 3.72 | 3.65 | 3.73 | 3.68 | 3.74 | 448000 | 3.70107 | 0.0027
2019-07-15 00:00:00 | 2019-07-17 00:00:00 | 0 | 3.71 | 3.7 | 3.71 | 3.7 | 3.8 | 352000 | 1308800 | 3.71818182 | 3.71 | 3.7 | 3.71 | 3.7 | 3.8 | 352000 | 3.71818 | 0.0027
2019-07-12 00:00:00 | 2019-07-16 00:00:00 | 0 | 3.7 | 3.69 | 3.7 | 3.68 | 3.95 | 432000 | 1612880 | 3.73351852 | 3.7 | 3.69 | 3.7 | 3.68 | 3.95 | 432000 | 3.73352 | -0.01857
2019-07-11 00:00:00 | 2019-07-15 00:00:00 | 0 | 3.77 | 3.75 | 3.77 | 3.76 | 3.82 | 448000 | 1689760 | 3.77178571 | 3.77 | 3.75 | 3.77 | 3.76 | 3.82 | 448000 | 3.77179 | -0.00789
2019-07-10 00:00:00 | 2019-07-12 00:00:00 | 0 | 3.8 | 3.79 | 3.8 | 3.7 | 4 | 852000 | 3290040 | 3.8615493 | 3.8 | 3.79 | 3.8 | 3.7 | 4 | 852000 | 3.86155 | -0.04523
2019-07-09 00:00:00 | 2019-07-11 00:00:00 | 0 | 3.98 | 3.96 | 3.99 | 3.95 | 4 | 508000 | 2015600 | 3.96771654 | 3.98 | 3.96 | 3.99 | 3.95 | 4 | 508000 | 3.96772 | 0
2019-07-08 00:00:00 | 2019-07-10 00:00:00 | 0 | 3.98 | 3.98 | 4 | 3.96 | 4 | 532000 | 2118000 | 3.98120301 | 3.98 | 3.98 | 4 | 3.96 | 4 | 532000 | 3.9812 | -0.01241
2019-07-05 00:00:00 | 2019-07-09 00:00:00 | 0 | 4.03 | 4 | 4.05 | 3.98 | 4.09 | 828000 | 3318360 | 4.00768116 | 4.03 | 4 | 4.05 | 3.98 | 4.09 | 828000 | 4.00768 | 0.0075
2019-07-04 00:00:00 | 2019-07-08 00:00:00 | 0 | 4 | 3.99 | 4 | 3.91 | 4 | 712000 | 2824760 | 3.96735955 | 4 | 3.99 | 4 | 3.91 | 4 | 712000 | 3.96736 | 0.02828
2019-07-03 00:00:00 | 2019-07-05 00:00:00 | 0 | 3.89 | 3.86 | 3.9 | 3.86 | 3.93 | 684000 | 2652520 | 3.87795322 | 3.89 | 3.86 | 3.9 | 3.86 | 3.93 | 684000 | 3.87795 | -0.00256
2019-07-02 00:00:00 | 2019-07-04 00:00:00 | 0 | 3.9 | 3.88 | 3.91 | 3.84 | 3.93 | 596000 | 2313040 | 3.8809396 | 3.9 | 3.88 | 3.91 | 3.84 | 3.93 | 596000 | 3.88094 | 0
2019-06-28 00:00:00 | 2019-07-03 00:00:00 | 0 | 3.9 | 3.86 | 3.9 | 3.81 | 3.91 | 1036000 | 3983800 | 3.8453668 | 3.9 | 3.86 | 3.9 | 3.81 | 3.91 | 1036000 | 3.84537 | 0
2019-06-27 00:00:00 | 2019-07-02 00:00:00 | 0 | 3.9 | 3.86 | 3.9 | 3.83 | 3.9 | 900000 | 3457480 | 3.84164444 | 3.9 | 3.86 | 3.9 | 3.83 | 3.9 | 900000 | 3.84164 | 0.01036
2019-06-26 00:00:00 | 2019-06-28 00:00:00 | 0 | 3.86 | 3.85 | 3.86 | 3.84 | 3.89 | 508000 | 1964280 | 3.86669291 | 3.86 | 3.85 | 3.86 | 3.84 | 3.89 | 508000 | 3.86669 | -0.00258
2019-06-25 00:00:00 | 2019-06-27 00:00:00 | 0 | 3.87 | 3.86 | 3.87 | 3.84 | 3.92 | 1148000 | 4446120 | 3.87292683 | 3.87 | 3.86 | 3.87 | 3.84 | 3.92 | 1148000 | 3.87293 | -0.01023
2019-06-24 00:00:00 | 2019-06-26 00:00:00 | 0 | 3.91 | 3.9 | 3.91 | 3.84 | 3.91 | 632000 | 2435240 | 3.85322785 | 3.91 | 3.9 | 3.91 | 3.84 | 3.91 | 632000 | 3.85323 | 0.01558
2019-06-21 00:00:00 | 2019-06-25 00:00:00 | 0 | 3.85 | 3.84 | 3.86 | 3.84 | 3.87 | 1012000 | 3894120 | 3.84794466 | 3.85 | 3.84 | 3.86 | 3.84 | 3.87 | 1012000 | 3.84794 | -0.00259
2019-06-20 00:00:00 | 2019-06-24 00:00:00 | 0 | 3.86 | 3.84 | 3.86 | 3.83 | 3.87 | 772000 | 2974880 | 3.8534715 | 3.86 | 3.84 | 3.86 | 3.83 | 3.87 | 772000 | 3.85347 | 0.01312
2019-06-19 00:00:00 | 2019-06-21 00:00:00 | 0 | 3.81 | 3.81 | 3.84 | 3.7 | 3.85 | 676000 | 2525520 | 3.73597633 | 3.81 | 3.81 | 3.84 | 3.7 | 3.85 | 676000 | 3.73598 | 0.02973
2019-06-18 00:00:00 | 2019-06-20 00:00:00 | 0 | 3.7 | 3.63 | 3.7 | 3.65 | 3.78 | 512000 | 1887520 | 3.6865625 | 3.7 | 3.63 | 3.7 | 3.65 | 3.78 | 512000 | 3.68656 | -0.0027
2019-06-17 00:00:00 | 2019-06-19 00:00:00 | 0 | 3.71 | 3.71 | 3.72 | 3.69 | 3.77 | 464000 | 1722360 | 3.71198276 | 3.71 | 3.71 | 3.72 | 3.69 | 3.77 | 464000 | 3.71198 | 0.0027
2019-06-14 00:00:00 | 2019-06-18 00:00:00 | 0 | 3.7 | 3.7 | 3.77 | 3.58 | 3.79 | 860000 | 3144400 | 3.65627907 | 3.7 | 3.7 | 3.77 | 3.58 | 3.79 | 860000 | 3.65628 | -0.02116
2019-06-13 00:00:00 | 2019-06-17 00:00:00 | 0 | 3.78 | 3.71 | 3.78 | 3.6 | 3.81 | 796000 | 2928360 | 3.67884422 | 3.78 | 3.71 | 3.78 | 3.6 | 3.81 | 796000 | 3.67884 | 0.008
2019-06-12 00:00:00 | 2019-06-14 00:00:00 | 0 | 3.75 | 3.69 | 3.76 | 3.69 | 3.95 | 472000 | 1794480 | 3.80186441 | 3.75 | 3.69 | 3.76 | 3.69 | 3.95 | 472000 | 3.80186 | -0.03351
2019-06-11 00:00:00 | 2019-06-13 00:00:00 | 0 | 3.88 | 3.84 | 3.89 | 3.82 | 3.96 | 676000 | 2638240 | 3.90272189 | 3.88 | 3.84 | 3.89 | 3.82 | 3.96 | 676000 | 3.90272 | -0.01523
2019-06-10 00:00:00 | 2019-06-12 00:00:00 | 0 | 3.94 | 3.93 | 3.95 | 3.94 | 4.06 | 560000 | 2222120 | 3.96807143 | 3.94 | 3.93 | 3.95 | 3.94 | 4.06 | 560000 | 3.96807 | -0.00505
2019-06-06 00:00:00 | 2019-06-11 00:00:00 | 0 | 3.96 | 3.95 | 3.98 | 3.96 | 4.21 | 1504000 | 6027440 | 4.00760638 | 3.96 | 3.95 | 3.98 | 3.96 | 4.21 | 1504000 | 4.00761 | -0.00252
2019-06-05 00:00:00 | 2019-06-10 00:00:00 | 0 | 3.97 | 3.96 | 3.97 | 3.92 | 4.06 | 1056000 | 4187200 | 3.96515152 | 3.97 | 3.96 | 3.97 | 3.92 | 4.06 | 1056000 | 3.96515 | 0
2019-06-04 00:00:00 | 2019-06-06 00:00:00 | 0 | 3.97 | 3.96 | 3.97 | 3.94 | 4.01 | 557936 | 2210547 | 3.96200819 | 3.97 | 3.96 | 3.97 | 3.94 | 4.01 | 557936 | 3.96201 | -0.00501
2019-06-03 00:00:00 | 2019-06-05 00:00:00 | 0 | 3.99 | 3.96 | 3.99 | 3.92 | 4.12 | 928000 | 3693000 | 3.97952586 | 3.99 | 3.96 | 3.99 | 3.92 | 4.12 | 928000 | 3.97953 | 0.00504
2019-05-31 00:00:00 | 2019-06-04 00:00:00 | 0 | 3.97 | 3.95 | 3.97 | 3.94 | 4.01 | 944000 | 3736560 | 3.95822034 | 3.97 | 3.95 | 3.97 | 3.94 | 4.01 | 944000 | 3.95822 | -0.0075
2019-05-30 00:00:00 | 2019-06-03 00:00:00 | 0 | 4 | 3.95 | 4 | 3.96 | 4.03 | 516000 | 2057440 | 3.98728682 | 4 | 3.95 | 4 | 3.96 | 4.03 | 516000 | 3.98729 | -0.00249
2019-05-29 00:00:00 | 2019-05-31 00:00:00 | 0 | 4.01 | 4 | 4.02 | 4 | 4.27 | 936000 | 3805760 | 4.06598291 | 4.01 | 4 | 4.02 | 4 | 4.27 | 936000 | 4.06598 | -0.00496
2019-05-28 00:00:00 | 2019-05-30 00:00:00 | 0 | 4.03 | 4.03 | 4.05 | 3.74 | 4.05 | 1952000 | 7626320 | 3.90692623 | 4.03 | 4.03 | 4.05 | 3.74 | 4.05 | 1952000 | 3.90693 | 0.07181
2019-05-27 00:00:00 | 2019-05-29 00:00:00 | 0 | 3.76 | 3.74 | 3.76 | 3.73 | 3.76 | 368000 | 1379080 | 3.7475 | 3.76 | 3.74 | 3.76 | 3.73 | 3.76 | 368000 | 3.7475 | 0.00267
2019-05-24 00:00:00 | 2019-05-28 00:00:00 | 0 | 3.75 | 3.72 | 3.77 | 3.62 | 3.82 | 504000 | 1898560 | 3.76698413 | 3.75 | 3.72 | 3.77 | 3.62 | 3.82 | 504000 | 3.76698 | -0.00794
2019-05-23 00:00:00 | 2019-05-27 00:00:00 | 0 | 3.78 | 3.77 | 3.78 | 3.76 | 3.8 | 440000 | 1659840 | 3.77236364 | 3.78 | 3.77 | 3.78 | 3.76 | 3.8 | 440000 | 3.77236 | 0.00265
2019-05-22 00:00:00 | 2019-05-24 00:00:00 | 0 | 3.77 | 3.77 | 3.79 | 3.77 | 3.8 | 412000 | 1558280 | 3.78223301 | 3.77 | 3.77 | 3.79 | 3.77 | 3.8 | 412000 | 3.78223 | -0.00528
2019-05-21 00:00:00 | 2019-05-23 00:00:00 | 0 | 3.79 | 3.79 | 3.8 | 3.79 | 3.83 | 488000 | 1853160 | 3.79745902 | 3.79 | 3.79 | 3.8 | 3.79 | 3.83 | 488000 | 3.79746 | -0.00525
2019-05-20 00:00:00 | 2019-05-22 00:00:00 | 0 | 3.81 | 3.8 | 3.84 | 3.79 | 3.86 | 1012000 | 3852720 | 3.80703557 | 3.81 | 3.8 | 3.84 | 3.79 | 3.86 | 1012000 | 3.80704 | -0.00522
2019-05-17 00:00:00 | 2019-05-21 00:00:00 | 0 | 3.83 | 3.81 | 3.83 | 3.79 | 3.83 | 1372000 | 5223040 | 3.80688047 | 3.83 | 3.81 | 3.83 | 3.79 | 3.83 | 1372000 | 3.80688 | 0.00789
2019-05-16 00:00:00 | 2019-05-20 00:00:00 | 0 | 3.8 | 3.8 | 3.83 | 3.79 | 3.83 | 664000 | 2528040 | 3.80728916 | 3.8 | 3.8 | 3.83 | 3.79 | 3.83 | 664000 | 3.80729 | -0.00783
2019-05-15 00:00:00 | 2019-05-17 00:00:00 | 0 | 3.83 | 3.8 | 3.83 | 3.79 | 3.85 | 1008000 | 3836480 | 3.80603175 | 3.83 | 3.8 | 3.83 | 3.79 | 3.85 | 1008000 | 3.80603 | 0
2019-05-14 00:00:00 | 2019-05-16 00:00:00 | 0 | 3.83 | 3.79 | 3.86 | 3.77 | 3.83 | 796000 | 3025120 | 3.80040201 | 3.83 | 3.79 | 3.86 | 3.77 | 3.83 | 796000 | 3.8004 | 0.00525
2019-05-10 00:00:00 | 2019-05-15 00:00:00 | 0 | 3.81 | 3.8 | 3.81 | 3.78 | 3.84 | 688000 | 2621160 | 3.80982558 | 3.81 | 3.8 | 3.81 | 3.78 | 3.84 | 688000 | 3.80983 | -0.00262
2019-05-09 00:00:00 | 2019-05-14 00:00:00 | 0 | 3.82 | 3.8 | 3.82 | 3.79 | 3.84 | 768000 | 2925120 | 3.80875 | 3.82 | 3.8 | 3.82 | 3.79 | 3.84 | 768000 | 3.80875 | 0
2019-05-08 00:00:00 | 2019-05-10 00:00:00 | 0 | 3.82 | 3.8 | 3.82 | 3.8 | 3.83 | 952000 | 3627080 | 3.80995798 | 3.82 | 3.8 | 3.82 | 3.8 | 3.83 | 952000 | 3.80996 | -0.00261
2019-05-07 00:00:00 | 2019-05-09 00:00:00 | 0 | 3.83 | 3.81 | 3.83 | 3.8 | 3.83 | 576000 | 2197320 | 3.81479167 | 3.83 | 3.81 | 3.83 | 3.8 | 3.83 | 576000 | 3.81479 | -0.0026
2019-05-06 00:00:00 | 2019-05-08 00:00:00 | 0 | 3.84 | 3.81 | 3.84 | 3.79 | 3.84 | 456000 | 1737800 | 3.81096491 | 3.84 | 3.81 | 3.84 | 3.79 | 3.84 | 456000 | 3.81096 | 0.00261
2019-05-03 00:00:00 | 2019-05-07 00:00:00 | 0 | 3.83 | 3.83 | 3.86 | 3.81 | 3.85 | 384000 | 1469680 | 3.82729167 | 3.83 | 3.83 | 3.86 | 3.81 | 3.85 | 384000 | 3.82729 | -0.0026
2019-05-02 00:00:00 | 2019-05-06 00:00:00 | 0 | 3.84 | 3.83 | 3.85 | 3.83 | 3.88 | 500000 | 1919520 | 3.83904 | 3.84 | 3.83 | 3.85 | 3.83 | 3.88 | 500000 | 3.83904 | 0
2019-04-30 00:00:00 | 2019-05-03 00:00:00 | 0 | 3.84 | 3.83 | 3.85 | 3.81 | 3.85 | 412000 | 1575600 | 3.82427184 | 3.84 | 3.83 | 3.85 | 3.81 | 3.85 | 412000 | 3.82427 | 0.00261
2019-04-29 00:00:00 | 2019-05-02 00:00:00 | 0 | 3.83 | 3.8 | 3.83 | 3.78 | 3.86 | 496000 | 1890360 | 3.81120968 | 3.83 | 3.8 | 3.83 | 3.78 | 3.86 | 496000 | 3.81121 | 0.00262
2019-04-26 00:00:00 | 2019-04-30 00:00:00 | 0 | 3.82 | 3.82 | 3.84 | 3.81 | 3.86 | 480000 | 1839360 | 3.832 | 3.82 | 3.82 | 3.84 | 3.81 | 3.86 | 480000 | 3.832 | -0.00521
2019-04-25 00:00:00 | 2019-04-29 00:00:00 | 0 | 3.84 | 3.83 | 3.85 | 3.82 | 3.86 | 424000 | 1625600 | 3.83396226 | 3.84 | 3.83 | 3.85 | 3.82 | 3.86 | 424000 | 3.83396 | -0.0026
2019-04-24 00:00:00 | 2019-04-26 00:00:00 | 0 | 3.85 | 3.83 | 3.85 | 3.83 | 3.87 | 412000 | 1583280 | 3.84291262 | 3.85 | 3.83 | 3.85 | 3.83 | 3.87 | 412000 | 3.84291 | 0
2019-04-23 00:00:00 | 2019-04-25 00:00:00 | 0 | 3.85 | 3.85 | 3.87 | 3.82 | 3.86 | 393832 | 1512478 | 3.84041419 | 3.85 | 3.85 | 3.87 | 3.82 | 3.86 | 393832 | 3.84041 | 0.0026
2019-04-18 00:00:00 | 2019-04-24 00:00:00 | 0 | 3.84 | 3.84 | 3.86 | 3.83 | 3.87 | 444000 | 1709240 | 3.84963964 | 3.84 | 3.84 | 3.86 | 3.83 | 3.87 | 444000 | 3.84964 | -0.00518
2019-04-17 00:00:00 | 2019-04-23 00:00:00 | 0 | 3.86 | 3.82 | 3.87 | 3.8 | 3.87 | 460000 | 1765600 | 3.83826087 | 3.86 | 3.82 | 3.87 | 3.8 | 3.87 | 460000 | 3.83826 | 0.00783
2019-04-16 00:00:00 | 2019-04-18 00:00:00 | 0 | 3.83 | 3.8 | 3.83 | 3.79 | 3.86 | 352000 | 1345560 | 3.82261364 | 3.83 | 3.8 | 3.83 | 3.79 | 3.86 | 352000 | 3.82261 | -0.0026
2019-04-15 00:00:00 | 2019-04-17 00:00:00 | 0 | 3.84 | 3.81 | 3.84 | 3.81 | 3.89 | 468000 | 1799920 | 3.84598291 | 3.84 | 3.81 | 3.84 | 3.81 | 3.89 | 468000 | 3.84598 | 0
2019-04-12 00:00:00 | 2019-04-16 00:00:00 | 0 | 3.84 | 3.83 | 3.86 | 3.82 | 3.89 | 548000 | 2112400 | 3.85474453 | 3.84 | 3.83 | 3.86 | 3.82 | 3.89 | 548000 | 3.85474 | -0.0026
2019-04-11 00:00:00 | 2019-04-15 00:00:00 | 0 | 3.85 | 3.85 | 3.88 | 3.85 | 3.9 | 460000 | 1780120 | 3.86982609 | 3.85 | 3.85 | 3.88 | 3.85 | 3.9 | 460000 | 3.86983 | -0.01282
2019-04-10 00:00:00 | 2019-04-12 00:00:00 | 0 | 3.9 | 3.89 | 3.9 | 3.87 | 3.93 | 472000 | 1839680 | 3.89762712 | 3.9 | 3.89 | 3.9 | 3.87 | 3.93 | 472000 | 3.89763 | 0
2019-04-09 00:00:00 | 2019-04-11 00:00:00 | 0 | 3.9 | 3.89 | 3.9 | 3.9 | 3.97 | 500000 | 1970840 | 3.94168 | 3.9 | 3.89 | 3.9 | 3.9 | 3.97 | 500000 | 3.94168 | -0.01266
2019-04-08 00:00:00 | 2019-04-10 00:00:00 | 0 | 3.95 | 3.92 | 3.95 | 3.9 | 3.98 | 496000 | 1950000 | 3.93145161 | 3.95 | 3.92 | 3.95 | 3.9 | 3.98 | 496000 | 3.93145 | 0.00509
2019-04-04 00:00:00 | 2019-04-09 00:00:00 | 0 | 3.93 | 3.9 | 3.94 | 3.9 | 3.99 | 460000 | 1808320 | 3.93113043 | 3.93 | 3.9 | 3.94 | 3.9 | 3.99 | 460000 | 3.93113 | -0.00506
2019-04-03 00:00:00 | 2019-04-08 00:00:00 | 0 | 3.95 | 3.93 | 3.95 | 3.91 | 3.99 | 440000 | 1737720 | 3.94936364 | 3.95 | 3.93 | 3.95 | 3.91 | 3.99 | 440000 | 3.94936 | 0
2019-04-02 00:00:00 | 2019-04-04 00:00:00 | 0 | 3.95 | 3.94 | 3.96 | 3.93 | 4.04 | 436000 | 1724080 | 3.95431193 | 3.95 | 3.94 | 3.96 | 3.93 | 4.04 | 436000 | 3.95431 | -0.00504
2019-04-01 00:00:00 | 2019-04-03 00:00:00 | 0 | 3.97 | 3.95 | 3.97 | 3.93 | 4.05 | 496000 | 1967440 | 3.9666129 | 3.97 | 3.95 | 3.97 | 3.93 | 4.05 | 496000 | 3.96661 | 0.00253
2019-03-29 00:00:00 | 2019-04-02 00:00:00 | 0 | 3.96 | 3.94 | 3.96 | 3.8 | 4 | 532000 | 2080680 | 3.91105263 | 3.96 | 3.94 | 3.96 | 3.8 | 4 | 532000 | 3.91105 | 0.01279
2019-03-28 00:00:00 | 2019-04-01 00:00:00 | 0 | 3.91 | 3.9 | 3.94 | 3.9 | 4 | 528000 | 2078160 | 3.93590909 | 3.91 | 3.9 | 3.94 | 3.9 | 4 | 528000 | 3.93591 | -0.01013
2019-03-27 00:00:00 | 2019-03-29 00:00:00 | 0 | 3.95 | 3.92 | 3.95 | 3.93 | 4.06 | 480000 | 1901520 | 3.9615 | 3.95 | 3.92 | 3.95 | 3.93 | 4.06 | 480000 | 3.9615 | -0.00504
2019-03-26 00:00:00 | 2019-03-28 00:00:00 | 0 | 3.97 | 3.96 | 3.97 | 3.95 | 4.05 | 444000 | 1768080 | 3.98216216 | 3.97 | 3.96 | 3.97 | 3.95 | 4.05 | 444000 | 3.98216 | -0.00998
2019-03-25 00:00:00 | 2019-03-27 00:00:00 | 0 | 4.01 | 4 | 4.01 | 3.98 | 4.08 | 480000 | 1932000 | 4.025 | 4.01 | 4 | 4.01 | 3.98 | 4.08 | 480000 | 4.025 | -0.00988
2019-03-22 00:00:00 | 2019-03-26 00:00:00 | 0 | 4.05 | 4.05 | 4.07 | 4.05 | 4.14 | 532000 | 2170440 | 4.07977444 | 4.05 | 4.05 | 4.07 | 4.05 | 4.14 | 532000 | 4.07977 | -0.00978
2019-03-21 00:00:00 | 2019-03-25 00:00:00 | 0 | 4.09 | 4.08 | 4.12 | 4.08 | 4.14 | 512000 | 2111000 | 4.12304688 | 4.09 | 4.08 | 4.12 | 4.08 | 4.14 | 512000 | 4.12305 | -0.01208
2019-03-20 00:00:00 | 2019-03-22 00:00:00 | 0 | 4.14 | 4.11 | 4.15 | 4.06 | 4.15 | 632000 | 2608232 | 4.12694937 | 4.14 | 4.11 | 4.15 | 4.06 | 4.15 | 632000 | 4.12695 | 0.02985
2019-03-19 00:00:00 | 2019-03-21 00:00:00 | 0 | 4.02 | 4.02 | 4.09 | 3.8 | 4.2 | 1856000 | 7384080 | 3.97849138 | 4.02 | 4.02 | 4.09 | 3.8 | 4.2 | 1856000 | 3.97849 | -0.03597
2019-03-18 00:00:00 | 2019-03-20 00:00:00 | 0 | 4.17 | 4.16 | 4.19 | 4.17 | 4.24 | 404000 | 1694280 | 4.19376238 | 4.17 | 4.16 | 4.19 | 4.17 | 4.24 | 404000 | 4.19376 | -0.00714
2019-03-15 00:00:00 | 2019-03-19 00:00:00 | 0 | 4.2 | 4.17 | 4.21 | 4.16 | 4.28 | 488000 | 2067720 | 4.23713115 | 4.2 | 4.17 | 4.21 | 4.16 | 4.28 | 488000 | 4.23713 | -0.01176
2019-03-14 00:00:00 | 2019-03-18 00:00:00 | 0 | 4.25 | 4.24 | 4.29 | 4.25 | 4.3 | 468000 | 1998360 | 4.27 | 4.25 | 4.24 | 4.29 | 4.25 | 4.3 | 468000 | 4.27 | -0.00468
2019-03-13 00:00:00 | 2019-03-15 00:00:00 | 0 | 4.27 | 4.26 | 4.27 | 4.27 | 4.32 | 484000 | 2071680 | 4.28033058 | 4.27 | 4.26 | 4.27 | 4.27 | 4.32 | 484000 | 4.28033 | -0.01157
2019-03-12 00:00:00 | 2019-03-14 00:00:00 | 0 | 4.32 | 4.29 | 4.33 | 4.27 | 4.34 | 480000 | 2056920 | 4.28525 | 4.32 | 4.29 | 4.33 | 4.27 | 4.34 | 480000 | 4.28525 | 0.01887
2019-03-11 00:00:00 | 2019-03-13 00:00:00 | 0 | 4.24 | 4.24 | 4.33 | 4.23 | 4.35 | 448000 | 1929720 | 4.30741071 | 4.24 | 4.24 | 4.33 | 4.23 | 4.35 | 448000 | 4.30741 | -0.02079
2019-03-08 00:00:00 | 2019-03-12 00:00:00 | 0 | 4.33 | 4.33 | 4.35 | 4.33 | 4.36 | 529400 | 2297072 | 4.3390102 | 4.33 | 4.33 | 4.35 | 4.33 | 4.36 | 529400 | 4.33901 | -0.00688
2019-03-07 00:00:00 | 2019-03-11 00:00:00 | 0 | 4.36 | 4.34 | 4.36 | 4.34 | 4.38 | 504000 | 2192680 | 4.35055556 | 4.36 | 4.34 | 4.36 | 4.34 | 4.38 | 504000 | 4.35056 | 0
2019-03-06 00:00:00 | 2019-03-08 00:00:00 | 0 | 4.36 | 4.35 | 4.36 | 4.36 | 4.42 | 476000 | 2079200 | 4.36806723 | 4.36 | 4.35 | 4.36 | 4.36 | 4.42 | 476000 | 4.36807 | -0.00683
2019-03-05 00:00:00 | 2019-03-07 00:00:00 | 0 | 4.39 | 4.38 | 4.39 | 4.37 | 4.4 | 1268000 | 5558520 | 4.38369085 | 4.39 | 4.38 | 4.39 | 4.37 | 4.4 | 1268000 | 4.38369 | 0.00228
2019-03-04 00:00:00 | 2019-03-06 00:00:00 | 0 | 4.38 | 4.36 | 4.39 | 4.36 | 4.4 | 480000 | 2100440 | 4.37591667 | 4.38 | 4.36 | 4.39 | 4.36 | 4.4 | 480000 | 4.37592 | -0.00228
2019-03-01 00:00:00 | 2019-03-05 00:00:00 | 0 | 4.39 | 4.37 | 4.39 | 4.36 | 4.42 | 960000 | 4202720 | 4.37783333 | 4.39 | 4.37 | 4.39 | 4.36 | 4.42 | 960000 | 4.37783 | 0.00228
2019-02-28 00:00:00 | 2019-03-04 00:00:00 | 0 | 4.38 | 4.36 | 4.38 | 4.35 | 4.39 | 1140000 | 4976680 | 4.36550877 | 4.38 | 4.36 | 4.38 | 4.35 | 4.39 | 1140000 | 4.36551 | 0.0069
2019-02-27 00:00:00 | 2019-03-01 00:00:00 | 0 | 4.35 | 4.34 | 4.35 | 4.33 | 4.36 | 696000 | 3022920 | 4.34327586 | 4.35 | 4.34 | 4.35 | 4.33 | 4.36 | 696000 | 4.34328 | 0.0023
2019-02-26 00:00:00 | 2019-02-28 00:00:00 | 0 | 4.34 | 4.32 | 4.35 | 4.32 | 4.38 | 2008000 | 8713880 | 4.33958167 | 4.34 | 4.32 | 4.35 | 4.32 | 4.38 | 2008000 | 4.33958 | 0.00463
2019-02-25 00:00:00 | 2019-02-27 00:00:00 | 0 | 4.32 | 4.32 | 4.34 | 4.3 | 4.36 | 1148000 | 4968520 | 4.32797909 | 4.32 | 4.32 | 4.34 | 4.3 | 4.36 | 1148000 | 4.32798 | -0.01144
2019-02-22 00:00:00 | 2019-02-26 00:00:00 | 0 | 4.37 | 4.36 | 4.37 | 4.34 | 4.37 | 1368000 | 5951520 | 4.35052632 | 4.37 | 4.36 | 4.37 | 4.34 | 4.37 | 1368000 | 4.35053 | 0.0046
2019-02-21 00:00:00 | 2019-02-25 00:00:00 | 0 | 4.35 | 4.34 | 4.35 | 4.35 | 4.39 | 580000 | 2531440 | 4.36455172 | 4.35 | 4.34 | 4.35 | 4.35 | 4.39 | 580000 | 4.36455 | -0.00911
2019-02-20 00:00:00 | 2019-02-22 00:00:00 | 0 | 4.39 | 4.37 | 4.39 | 4.35 | 4.42 | 544000 | 2379840 | 4.37470588 | 4.39 | 4.37 | 4.39 | 4.35 | 4.42 | 544000 | 4.37471 | 0.00458
2019-02-19 00:00:00 | 2019-02-21 00:00:00 | 0 | 4.37 | 4.36 | 4.37 | 4.34 | 4.38 | 488000 | 2126400 | 4.35737705 | 4.37 | 4.36 | 4.37 | 4.34 | 4.38 | 488000 | 4.35738 | 0
2019-02-18 00:00:00 | 2019-02-20 00:00:00 | 0 | 4.37 | 4.35 | 4.37 | 4.34 | 4.38 | 492000 | 2141760 | 4.35317073 | 4.37 | 4.35 | 4.37 | 4.34 | 4.38 | 492000 | 4.35317 | 0
2019-02-15 00:00:00 | 2019-02-19 00:00:00 | 0 | 4.37 | 4.34 | 4.37 | 4.34 | 4.37 | 492000 | 2138960 | 4.34747967 | 4.37 | 4.34 | 4.37 | 4.34 | 4.37 | 492000 | 4.34748 | -0.00228
2019-02-14 00:00:00 | 2019-02-18 00:00:00 | 0 | 4.38 | 4.35 | 4.38 | 4.33 | 4.39 | 480000 | 2090760 | 4.35575 | 4.38 | 4.35 | 4.38 | 4.33 | 4.39 | 480000 | 4.35575 | 0
2019-02-13 00:00:00 | 2019-02-15 00:00:00 | 0 | 4.38 | 4.38 | 4.4 | 4.35 | 4.41 | 507500 | 2223042 | 4.38037833 | 4.38 | 4.38 | 4.4 | 4.35 | 4.41 | 507500 | 4.38038 | -0.00455
2019-02-12 00:00:00 | 2019-02-14 00:00:00 | 0 | 4.4 | 4.37 | 4.4 | 4.35 | 4.41 | 608000 | 2655680 | 4.36789474 | 4.4 | 4.37 | 4.4 | 4.35 | 4.41 | 608000 | 4.36789 | 0
2019-02-11 00:00:00 | 2019-02-13 00:00:00 | 0 | 4.4 | 4.4 | 4.44 | 4.4 | 4.49 | 484000 | 2143560 | 4.42884298 | 4.4 | 4.4 | 4.44 | 4.4 | 4.49 | 484000 | 4.42884 | -0.00901
2019-02-08 00:00:00 | 2019-02-12 00:00:00 | 0 | 4.44 | 4.41 | 4.44 | 4.37 | 4.44 | 720000 | 3171520 | 4.40488889 | 4.44 | 4.41 | 4.44 | 4.37 | 4.44 | 720000 | 4.40489 | 0.0068
2019-02-04 00:00:00 | 2019-02-11 00:00:00 | 0 | 4.41 | 4.4 | 4.41 | 4.36 | 4.43 | 292000 | 1283200 | 4.39452055 | 4.41 | 4.4 | 4.41 | 4.36 | 4.43 | 292000 | 4.39452 | 0.00456
2019-02-01 00:00:00 | 2019-02-11 00:00:00 | 0 | 4.39 | 4.36 | 4.39 | 4.35 | 4.39 | 584000 | 2550680 | 4.36760274 | 4.39 | 4.36 | 4.39 | 4.35 | 4.39 | 584000 | 4.3676 | 0.0092
2019-01-31 00:00:00 | 2019-02-08 00:00:00 | 0 | 4.35 | 4.34 | 4.36 | 4.33 | 4.46 | 496000 | 2160680 | 4.35620968 | 4.35 | 4.34 | 4.36 | 4.33 | 4.46 | 496000 | 4.35621 | 0.0023
2019-01-30 00:00:00 | 2019-02-01 00:00:00 | 0 | 4.34 | 4.33 | 4.34 | 4.31 | 4.34 | 856000 | 3706600 | 4.33014019 | 4.34 | 4.33 | 4.34 | 4.31 | 4.34 | 856000 | 4.33014 | 0.00463
2019-01-29 00:00:00 | 2019-01-31 00:00:00 | 0 | 4.32 | 4.32 | 4.34 | 4.3 | 4.35 | 492000 | 2127680 | 4.32455285 | 4.32 | 4.32 | 4.34 | 4.3 | 4.35 | 492000 | 4.32455 | -0.00461
2019-01-28 00:00:00 | 2019-01-30 00:00:00 | 0 | 4.34 | 4.33 | 4.35 | 4.33 | 4.37 | 528000 | 2291560 | 4.34007576 | 4.34 | 4.33 | 4.35 | 4.33 | 4.37 | 528000 | 4.34008 | -0.00913
2019-01-25 00:00:00 | 2019-01-29 00:00:00 | 0 | 4.38 | 4.33 | 4.38 | 4.31 | 4.38 | 600000 | 2601120 | 4.3352 | 4.38 | 4.33 | 4.38 | 4.31 | 4.38 | 600000 | 4.3352 | 0.01389
2019-01-24 00:00:00 | 2019-01-28 00:00:00 | 0 | 4.32 | 4.3 | 4.32 | 4.3 | 4.33 | 524000 | 2258520 | 4.31015267 | 4.32 | 4.3 | 4.32 | 4.3 | 4.33 | 524000 | 4.31015 | 0
2019-01-23 00:00:00 | 2019-01-25 00:00:00 | 0 | 4.32 | 4.3 | 4.32 | 4.3 | 4.34 | 508000 | 2190800 | 4.31259843 | 4.32 | 4.3 | 4.32 | 4.3 | 4.34 | 508000 | 4.3126 | -0.00231
2019-01-22 00:00:00 | 2019-01-24 00:00:00 | 0 | 4.33 | 4.31 | 4.33 | 4.3 | 4.34 | 504000 | 2176600 | 4.31865079 | 4.33 | 4.31 | 4.33 | 4.3 | 4.34 | 504000 | 4.31865 | 0.00464
2019-01-21 00:00:00 | 2019-01-23 00:00:00 | 0 | 4.31 | 4.3 | 4.32 | 4.3 | 4.34 | 564000 | 2434440 | 4.31638298 | 4.31 | 4.3 | 4.32 | 4.3 | 4.34 | 564000 | 4.31638 | -0.00231
2019-01-18 00:00:00 | 2019-01-22 00:00:00 | 0 | 4.32 | 4.3 | 4.32 | 4.29 | 4.32 | 520000 | 2240160 | 4.308 | 4.32 | 4.3 | 4.32 | 4.29 | 4.32 | 520000 | 4.308 | 0.00699
2019-01-17 00:00:00 | 2019-01-21 00:00:00 | 0 | 4.29 | 4.29 | 4.32 | 4.29 | 4.32 | 492000 | 2115760 | 4.3003252 | 4.29 | 4.29 | 4.32 | 4.29 | 4.32 | 492000 | 4.30033 | 0
2019-01-16 00:00:00 | 2019-01-18 00:00:00 | 0 | 4.29 | 4.28 | 4.31 | 4.28 | 4.32 | 512000 | 2200520 | 4.29789063 | 4.29 | 4.28 | 4.31 | 4.28 | 4.32 | 512000 | 4.29789 | -0.00464
2019-01-15 00:00:00 | 2019-01-17 00:00:00 | 0 | 4.31 | 4.28 | 4.31 | 4.28 | 4.32 | 484000 | 2080160 | 4.29785124 | 4.31 | 4.28 | 4.31 | 4.28 | 4.32 | 484000 | 4.29785 | 0.00233
2019-01-14 00:00:00 | 2019-01-16 00:00:00 | 0 | 4.3 | 4.29 | 4.32 | 4.29 | 4.33 | 448000 | 1928920 | 4.305625 | 4.3 | 4.29 | 4.32 | 4.29 | 4.33 | 448000 | 4.30562 | -0.00463
2019-01-11 00:00:00 | 2019-01-15 00:00:00 | 0 | 4.32 | 4.29 | 4.32 | 4.28 | 4.33 | 524000 | 2257640 | 4.30847328 | 4.32 | 4.29 | 4.32 | 4.28 | 4.33 | 524000 | 4.30847 | 0.00935
2019-01-10 00:00:00 | 2019-01-14 00:00:00 | 0 | 4.28 | 4.28 | 4.31 | 4.28 | 4.33 | 544000 | 2342280 | 4.30566176 | 4.28 | 4.28 | 4.31 | 4.28 | 4.33 | 544000 | 4.30566 | -0.00926
2019-01-09 00:00:00 | 2019-01-11 00:00:00 | 0 | 4.32 | 4.3 | 4.32 | 4.29 | 4.34 | 480000 | 2072120 | 4.31691667 | 4.32 | 4.3 | 4.32 | 4.29 | 4.34 | 480000 | 4.31692 | -0.00231
2019-01-08 00:00:00 | 2019-01-10 00:00:00 | 0 | 4.33 | 4.3 | 4.33 | 4.28 | 4.34 | 472000 | 2037160 | 4.31601695 | 4.33 | 4.3 | 4.33 | 4.28 | 4.34 | 472000 | 4.31602 | 0
2019-01-07 00:00:00 | 2019-01-09 00:00:00 | 0 | 4.33 | 4.28 | 4.33 | 4.27 | 4.35 | 580000 | 2501920 | 4.31365517 | 4.33 | 4.28 | 4.33 | 4.27 | 4.35 | 580000 | 4.31366 | 0
2019-01-04 00:00:00 | 2019-01-08 00:00:00 | 0 | 4.33 | 4.32 | 4.33 | 4.3 | 4.35 | 476000 | 2055200 | 4.31764706 | 4.33 | 4.32 | 4.33 | 4.3 | 4.35 | 476000 | 4.31765 | 0
2019-01-03 00:00:00 | 2019-01-07 00:00:00 | 0 | 4.33 | 4.31 | 4.33 | 4.3 | 4.4 | 632000 | 2733520 | 4.32518987 | 4.33 | 4.31 | 4.33 | 4.3 | 4.4 | 632000 | 4.32519 | -0.01814
2019-01-02 00:00:00 | 2019-01-04 00:00:00 | 0 | 4.41 | 4.37 | 4.41 | 4.34 | 4.53 | 728000 | 3194240 | 4.38769231 | 4.41 | 4.37 | 4.41 | 4.34 | 4.53 | 728000 | 4.38769 | 0.00915
2018-12-31 00:00:00 | 2019-01-03 00:00:00 | 0 | 4.37 | 4.36 | 4.37 | 4.34 | 4.43 | 244000 | 1065160 | 4.36540984 | 4.37 | 4.36 | 4.37 | 4.34 | 4.43 | 244000 | 4.36541 | 0.01392
2018-12-28 00:00:00 | 2019-01-03 00:00:00 | 0 | 4.31 | 4.26 | 4.32 | 4.27 | 4.34 | 676000 | 2907240 | 4.30065089 | 4.31 | 4.26 | 4.32 | 4.27 | 4.34 | 676000 | 4.30065 | -0.00231
2018-12-27 00:00:00 | 2019-01-02 00:00:00 | 0 | 4.32 | 4.33 | 4.34 | 4.3 | 4.37 | 616000 | 2666760 | 4.32915584 | 4.32 | 4.33 | 4.34 | 4.3 | 4.37 | 616000 | 4.32916 | -0.0069
2018-12-24 00:00:00 | 2018-12-28 00:00:00 | 0 | 4.35 | 4.33 | 4.38 | 4.32 | 4.38 | 328000 | 1426400 | 4.34878049 | 4.35 | 4.33 | 4.38 | 4.32 | 4.38 | 328000 | 4.34878 | 0.0023
2018-12-21 00:00:00 | 2018-12-28 00:00:00 | 0 | 4.34 | 4.3 | 4.34 | 4.24 | 4.34 | 3582681 | 15510395 | 4.32927045 | 4.34 | 4.3 | 4.34 | 4.24 | 4.34 | 3582681 | 4.32927 | 0.01402
2018-12-20 00:00:00 | 2018-12-27 00:00:00 | 0 | 4.28 | 4.26 | 4.28 | 4.25 | 4.32 | 464000 | 1989080 | 4.28681034 | 4.28 | 4.26 | 4.28 | 4.25 | 4.32 | 464000 | 4.28681 | -0.00926
2018-12-19 00:00:00 | 2018-12-21 00:00:00 | 0 | 4.32 | 4.29 | 4.32 | 4.29 | 4.34 | 528000 | 2277320 | 4.31310606 | 4.32 | 4.29 | 4.32 | 4.29 | 4.34 | 528000 | 4.31311 | -0.00231
2018-12-18 00:00:00 | 2018-12-20 00:00:00 | 0 | 4.33 | 4.32 | 4.33 | 4.3 | 4.35 | 476000 | 2054120 | 4.31537815 | 4.33 | 4.32 | 4.33 | 4.3 | 4.35 | 476000 | 4.31538 | 0
2018-12-17 00:00:00 | 2018-12-19 00:00:00 | 0 | 4.33 | 4.33 | 4.34 | 4.31 | 4.34 | 516000 | 2229560 | 4.32085271 | 4.33 | 4.33 | 4.34 | 4.31 | 4.34 | 516000 | 4.32085 | 0.00231
2018-12-14 00:00:00 | 2018-12-18 00:00:00 | 0 | 4.32 | 4.32 | 4.34 | 4.31 | 4.36 | 532000 | 2298880 | 4.32120301 | 4.32 | 4.32 | 4.34 | 4.31 | 4.36 | 532000 | 4.3212 | -0.00461
2018-12-13 00:00:00 | 2018-12-17 00:00:00 | 0 | 4.34 | 4.32 | 4.35 | 4.32 | 4.37 | 592000 | 2568560 | 4.33878378 | 4.34 | 4.32 | 4.35 | 4.32 | 4.37 | 592000 | 4.33878 | 0
2018-12-12 00:00:00 | 2018-12-14 00:00:00 | 0 | 4.34 | 4.32 | 4.34 | 4.31 | 4.38 | 512000 | 2219400 | 4.33476563 | 4.34 | 4.32 | 4.34 | 4.31 | 4.38 | 512000 | 4.33477 | 0
2018-12-11 00:00:00 | 2018-12-13 00:00:00 | 0 | 4.34 | 4.32 | 4.34 | 4.31 | 4.34 | 480000 | 2076360 | 4.32575 | 4.34 | 4.32 | 4.34 | 4.31 | 4.34 | 480000 | 4.32575 | 0.00463
2018-12-10 00:00:00 | 2018-12-12 00:00:00 | 0 | 4.32 | 4.32 | 4.33 | 4.3 | 4.35 | 512000 | 2210320 | 4.31703125 | 4.32 | 4.32 | 4.33 | 4.3 | 4.35 | 512000 | 4.31703 | -0.00231
2018-12-07 00:00:00 | 2018-12-11 00:00:00 | 0 | 4.33 | 4.32 | 4.33 | 4.3 | 4.35 | 508000 | 2192360 | 4.31566929 | 4.33 | 4.32 | 4.33 | 4.3 | 4.35 | 508000 | 4.31567 | 0.00231
2018-12-06 00:00:00 | 2018-12-10 00:00:00 | 0 | 4.32 | 4.32 | 4.34 | 4.3 | 4.35 | 664000 | 2864160 | 4.31349398 | 4.32 | 4.32 | 4.34 | 4.3 | 4.35 | 664000 | 4.31349 | -0.00461
2018-12-05 00:00:00 | 2018-12-07 00:00:00 | 0 | 4.34 | 4.34 | 4.36 | 4.31 | 4.35 | 512000 | 2214880 | 4.3259375 | 4.34 | 4.34 | 4.36 | 4.31 | 4.35 | 512000 | 4.32594 | 0.00231
2018-12-04 00:00:00 | 2018-12-06 00:00:00 | 0 | 4.33 | 4.32 | 4.33 | 4.31 | 4.37 | 592000 | 2563640 | 4.33047297 | 4.33 | 4.32 | 4.33 | 4.31 | 4.37 | 592000 | 4.33047 | -0.0046
2018-12-03 00:00:00 | 2018-12-05 00:00:00 | 0 | 4.35 | 4.35 | 4.38 | 4.27 | 4.4 | 651200 | 2831152 | 4.34759214 | 4.35 | 4.35 | 4.38 | 4.27 | 4.4 | 651200 | 4.34759 | 0.02113
2018-11-30 00:00:00 | 2018-12-04 00:00:00 | 0 | 4.26 | 4.26 | 4.28 | 4.26 | 4.41 | 756000 | 3277800 | 4.33571429 | 4.26 | 4.26 | 4.28 | 4.26 | 4.41 | 756000 | 4.33571 | -0.02961
2018-11-29 00:00:00 | 2018-12-03 00:00:00 | 0 | 4.39 | 4.37 | 4.39 | 4.37 | 4.44 | 556000 | 2439440 | 4.38748201 | 4.39 | 4.37 | 4.39 | 4.37 | 4.44 | 556000 | 4.38748 | -0.00227
2018-11-28 00:00:00 | 2018-11-30 00:00:00 | 0 | 4.4 | 4.38 | 4.4 | 4.35 | 4.43 | 528000 | 2314240 | 4.3830303 | 4.4 | 4.38 | 4.4 | 4.35 | 4.43 | 528000 | 4.38303 | 0
2018-11-27 00:00:00 | 2018-11-29 00:00:00 | 0 | 4.4 | 4.36 | 4.4 | 4.35 | 4.44 | 560000 | 2449960 | 4.37492857 | 4.4 | 4.36 | 4.4 | 4.35 | 4.44 | 560000 | 4.37493 | 0
2018-11-26 00:00:00 | 2018-11-28 00:00:00 | 0 | 4.4 | 4.37 | 4.4 | 4.33 | 4.41 | 516000 | 2254440 | 4.36906977 | 4.4 | 4.37 | 4.4 | 4.33 | 4.41 | 516000 | 4.36907 | 0.00228
2018-11-23 00:00:00 | 2018-11-27 00:00:00 | 0 | 4.39 | 4.39 | 4.4 | 4.34 | 4.41 | 536000 | 2343480 | 4.37216418 | 4.39 | 4.39 | 4.4 | 4.34 | 4.41 | 536000 | 4.37216 | -0.00454
2018-11-22 00:00:00 | 2018-11-26 00:00:00 | 0 | 4.41 | 4.38 | 4.41 | 4.35 | 4.43 | 552000 | 2419360 | 4.38289855 | 4.41 | 4.38 | 4.41 | 4.35 | 4.43 | 552000 | 4.3829 | -0.00226
2018-11-21 00:00:00 | 2018-11-23 00:00:00 | 0 | 4.42 | 4.4 | 4.42 | 4.35 | 4.43 | 464000 | 2045640 | 4.4087069 | 4.42 | 4.4 | 4.42 | 4.35 | 4.43 | 464000 | 4.40871 | 0.00455
2018-11-20 00:00:00 | 2018-11-22 00:00:00 | 0 | 4.4 | 4.36 | 4.4 | 4.32 | 4.46 | 2000000 | 8705880 | 4.35294 | 4.4 | 4.36 | 4.4 | 4.32 | 4.46 | 2000000 | 4.35294 | -0.01345
2018-11-19 00:00:00 | 2018-11-21 00:00:00 | 0 | 4.46 | 4.43 | 4.46 | 4.34 | 4.5 | 604000 | 2652200 | 4.3910596 | 4.46 | 4.43 | 4.46 | 4.34 | 4.5 | 604000 | 4.39106 | 0.01364
2018-11-16 00:00:00 | 2018-11-20 00:00:00 | 0 | 4.4 | 4.38 | 4.4 | 4.34 | 4.41 | 524000 | 2295880 | 4.38145038 | 4.4 | 4.38 | 4.4 | 4.34 | 4.41 | 524000 | 4.38145 | 0.00457
2018-11-15 00:00:00 | 2018-11-19 00:00:00 | 0 | 4.38 | 4.35 | 4.38 | 4.34 | 4.48 | 836000 | 3640200 | 4.35430622 | 4.38 | 4.35 | 4.38 | 4.34 | 4.48 | 836000 | 4.35431 | 0.00922
2018-11-14 00:00:00 | 2018-11-16 00:00:00 | 0 | 4.34 | 4.26 | 4.34 | 4.23 | 4.42 | 900000 | 3849640 | 4.27737778 | 4.34 | 4.26 | 4.34 | 4.23 | 4.42 | 900000 | 4.27738 | 0
2018-11-13 00:00:00 | 2018-11-15 00:00:00 | 0 | 4.34 | 4.23 | 4.34 | 4.16 | 4.34 | 1004000 | 4236160 | 4.21928287 | 4.34 | 4.23 | 4.34 | 4.16 | 4.34 | 1004000 | 4.21928 | 0.01878
2018-11-12 00:00:00 | 2018-11-14 00:00:00 | 0 | 4.26 | 4.14 | 4.3 | 4.2 | 4.39 | 636000 | 2718080 | 4.27371069 | 4.26 | 4.14 | 4.3 | 4.2 | 4.39 | 636000 | 4.27371 | -0.02069
2018-11-09 00:00:00 | 2018-11-13 00:00:00 | 0 | 4.35 | 4.32 | 4.39 | 4.32 | 4.41 | 556000 | 2426440 | 4.36410072 | 4.35 | 4.32 | 4.39 | 4.32 | 4.41 | 556000 | 4.3641 | -0.01136
2018-11-08 00:00:00 | 2018-11-12 00:00:00 | 0 | 4.4 | 4.36 | 4.4 | 4.36 | 4.57 | 564000 | 2482040 | 4.40078014 | 4.4 | 4.36 | 4.4 | 4.36 | 4.57 | 564000 | 4.40078 | 0.00457
2018-11-07 00:00:00 | 2018-11-09 00:00:00 | 0 | 4.38 | 4.38 | 4.43 | 4.36 | 4.43 | 524000 | 2293680 | 4.37725191 | 4.38 | 4.38 | 4.43 | 4.36 | 4.43 | 524000 | 4.37725 | -0.01351
2018-11-06 00:00:00 | 2018-11-08 00:00:00 | 0 | 4.44 | 4.4 | 4.44 | 4.29 | 4.49 | 548000 | 2390160 | 4.36160584 | 4.44 | 4.4 | 4.44 | 4.29 | 4.49 | 548000 | 4.36161 | 0.00226
2018-11-05 00:00:00 | 2018-11-07 00:00:00 | 0 | 4.43 | 4.4 | 4.43 | 4.32 | 4.43 | 712000 | 3104880 | 4.36078652 | 4.43 | 4.4 | 4.43 | 4.32 | 4.43 | 712000 | 4.36079 | 0.01142
2018-11-02 00:00:00 | 2018-11-06 00:00:00 | 0 | 4.38 | 4.38 | 4.4 | 4.36 | 4.58 | 664000 | 2931600 | 4.41506024 | 4.38 | 4.38 | 4.4 | 4.36 | 4.58 | 664000 | 4.41506 | -0.02882
2018-11-01 00:00:00 | 2018-11-05 00:00:00 | 0 | 4.51 | 4.46 | 4.51 | 4.36 | 4.6 | 572000 | 2537440 | 4.43608392 | 4.51 | 4.46 | 4.51 | 4.36 | 4.6 | 572000 | 4.43608 | 0.00222
2018-10-31 00:00:00 | 2018-11-02 00:00:00 | 0 | 4.5 | 4.5 | 4.51 | 4.43 | 4.51 | 540400 | 2407684 | 4.4553738 | 4.5 | 4.5 | 4.51 | 4.43 | 4.51 | 540400 | 4.45537 | -0.00222
2018-10-30 00:00:00 | 2018-11-01 00:00:00 | 0 | 4.51 | 4.45 | 4.51 | 4.43 | 4.56 | 739600 | 3296352 | 4.45693889 | 4.51 | 4.45 | 4.51 | 4.43 | 4.56 | 739600 | 4.45694 | 0.01121
2018-10-29 00:00:00 | 2018-10-31 00:00:00 | 0 | 4.46 | 4.46 | 4.5 | 4.28 | 4.5 | 548000 | 2443760 | 4.45941606 | 4.46 | 4.46 | 4.5 | 4.28 | 4.5 | 548000 | 4.45942 | -0.00889
2018-10-26 00:00:00 | 2018-10-30 00:00:00 | 0 | 4.5 | 4.47 | 4.5 | 4.47 | 4.52 | 544000 | 2439200 | 4.48382353 | 4.5 | 4.47 | 4.5 | 4.47 | 4.52 | 544000 | 4.48382 | -0.01747
2018-10-25 00:00:00 | 2018-10-29 00:00:00 | 0 | 4.58 | 4.48 | 4.58 | 4.45 | 4.58 | 696000 | 3124080 | 4.48862069 | 4.58 | 4.48 | 4.58 | 4.45 | 4.58 | 696000 | 4.48862 | 0.01104
2018-10-24 00:00:00 | 2018-10-26 00:00:00 | 0 | 4.53 | 4.43 | 4.53 | 4.34 | 4.53 | 920000 | 4039880 | 4.39117391 | 4.53 | 4.43 | 4.53 | 4.34 | 4.53 | 920000 | 4.39117 | 0.04619
2018-10-23 00:00:00 | 2018-10-25 00:00:00 | 0 | 4.33 | 4.29 | 4.33 | 4.2 | 4.5 | 600000 | 2617680 | 4.3628 | 4.33 | 4.29 | 4.33 | 4.2 | 4.5 | 600000 | 4.3628 | -0.03563
2018-10-22 00:00:00 | 2018-10-24 00:00:00 | 0 | 4.49 | 4.46 | 4.5 | 4.36 | 4.58 | 2236000 | 9956240 | 4.45270125 | 4.49 | 4.46 | 4.5 | 4.36 | 4.58 | 2236000 | 4.4527 | 0.00223
2018-10-19 00:00:00 | 2018-10-23 00:00:00 | 0 | 4.48 | 4.46 | 4.48 | 4.43 | 4.48 | 1372000 | 6087040 | 4.43661808 | 4.48 | 4.46 | 4.48 | 4.43 | 4.48 | 1372000 | 4.43662 | 0.00674
2018-10-18 00:00:00 | 2018-10-22 00:00:00 | 0 | 4.45 | 4.44 | 4.46 | 4.42 | 4.46 | 1520000 | 6730920 | 4.42823684 | 4.45 | 4.44 | 4.46 | 4.42 | 4.46 | 1520000 | 4.42824 | 0.00225
2018-10-16 00:00:00 | 2018-10-19 00:00:00 | 0 | 4.44 | 4.43 | 4.45 | 4.42 | 4.47 | 1500000 | 6651120 | 4.43408 | 4.44 | 4.43 | 4.45 | 4.42 | 4.47 | 1500000 | 4.43408 | -0.00225
2018-10-15 00:00:00 | 2018-10-18 00:00:00 | 0 | 4.45 | 4.44 | 4.45 | 4.42 | 4.45 | 1408000 | 6242720 | 4.43375 | 4.45 | 4.44 | 4.45 | 4.42 | 4.45 | 1408000 | 4.43375 | 0
2018-10-12 00:00:00 | 2018-10-16 00:00:00 | 0 | 4.45 | 4.43 | 4.46 | 4.4 | 4.47 | 584000 | 2588560 | 4.43246575 | 4.45 | 4.43 | 4.46 | 4.4 | 4.47 | 584000 | 4.43247 | 0.00907
2018-10-11 00:00:00 | 2018-10-15 00:00:00 | 0 | 4.41 | 4.41 | 4.43 | 4.41 | 4.45 | 508000 | 2248160 | 4.42551181 | 4.41 | 4.41 | 4.43 | 4.41 | 4.45 | 508000 | 4.42551 | -0.02434
2018-10-10 00:00:00 | 2018-10-12 00:00:00 | 0 | 4.52 | 4.51 | 4.54 | 4.47 | 4.53 | 540010 | 2425804 | 4.49214644 | 4.52 | 4.51 | 4.54 | 4.47 | 4.53 | 540010 | 4.49215 | 0.00222
2018-10-09 00:00:00 | 2018-10-11 00:00:00 | 0 | 4.51 | 4.49 | 4.51 | 4.44 | 4.51 | 558622 | 2490147 | 4.4576601 | 4.51 | 4.49 | 4.51 | 4.44 | 4.51 | 558622 | 4.45766 | 0.00222
2018-10-08 00:00:00 | 2018-10-10 00:00:00 | 0 | 4.5 | 4.48 | 4.5 | 4.43 | 4.5 | 608000 | 2714000 | 4.46381579 | 4.5 | 4.48 | 4.5 | 4.43 | 4.5 | 608000 | 4.46382 | 0.00223
2018-10-05 00:00:00 | 2018-10-09 00:00:00 | 0 | 4.49 | 4.48 | 4.49 | 4.45 | 4.49 | 544000 | 2427800 | 4.46286765 | 4.49 | 4.48 | 4.49 | 4.45 | 4.49 | 544000 | 4.46287 | 0.00223
2018-10-04 00:00:00 | 2018-10-08 00:00:00 | 0 | 4.48 | 4.47 | 4.48 | 4.43 | 4.48 | 548000 | 2439960 | 4.45248175 | 4.48 | 4.47 | 4.48 | 4.43 | 4.48 | 548000 | 4.45248 | 0.00224
2018-10-03 00:00:00 | 2018-10-05 00:00:00 | 0 | 4.47 | 4.46 | 4.47 | 4.44 | 4.48 | 592000 | 2636560 | 4.45364865 | 4.47 | 4.46 | 4.47 | 4.44 | 4.48 | 592000 | 4.45365 | 0.00449
2018-10-02 00:00:00 | 2018-10-04 00:00:00 | 0 | 4.45 | 4.44 | 4.47 | 4.42 | 4.45 | 544000 | 2412080 | 4.43397059 | 4.45 | 4.44 | 4.47 | 4.42 | 4.45 | 544000 | 4.43397 | -0.00224
2018-09-28 00:00:00 | 2018-10-03 00:00:00 | 0 | 4.46 | 4.46 | 4.47 | 4.44 | 4.47 | 692000 | 3081760 | 4.4534104 | 4.46 | 4.46 | 4.47 | 4.44 | 4.47 | 692000 | 4.45341 | 0.0045
2018-09-27 00:00:00 | 2018-10-02 00:00:00 | 0 | 4.44 | 4.44 | 4.47 | 4.44 | 4.46 | 520000 | 2311960 | 4.44607692 | 4.44 | 4.44 | 4.47 | 4.44 | 4.46 | 520000 | 4.44608 | -0.00448
2018-09-26 00:00:00 | 2018-09-28 00:00:00 | 0 | 4.46 | 4.45 | 4.47 | 4.43 | 4.48 | 684000 | 3049120 | 4.45777778 | 4.46 | 4.45 | 4.47 | 4.43 | 4.48 | 684000 | 4.45778 | 0.00677
2018-09-24 00:00:00 | 2018-09-27 00:00:00 | 0 | 4.43 | 4.43 | 4.46 | 4.42 | 4.48 | 568000 | 2522600 | 4.44119718 | 4.43 | 4.43 | 4.46 | 4.42 | 4.48 | 568000 | 4.4412 | -0.02208
2018-09-21 00:00:00 | 2018-09-26 00:00:00 | 0 | 4.53 | 4.53 | 4.56 | 4.44 | 4.53 | 1293453 | 5810003 | 4.49185475 | 4.53 | 4.53 | 4.56 | 4.44 | 4.53 | 1293453 | 4.49185 | 0.01798
2018-09-20 00:00:00 | 2018-09-24 00:00:00 | 0 | 4.45 | 4.44 | 4.48 | 4.43 | 4.47 | 536000 | 2382320 | 4.44462687 | 4.45 | 4.44 | 4.48 | 4.43 | 4.47 | 536000 | 4.44463 | -0.00224
2018-09-19 00:00:00 | 2018-09-21 00:00:00 | 0 | 4.46 | 4.45 | 4.46 | 4.43 | 4.46 | 652000 | 2896360 | 4.44226994 | 4.46 | 4.45 | 4.46 | 4.43 | 4.46 | 652000 | 4.44227 | -0.00224
2018-09-18 00:00:00 | 2018-09-20 00:00:00 | 0 | 4.47 | 4.44 | 4.47 | 4.43 | 4.47 | 616000 | 2733360 | 4.43727273 | 4.47 | 4.44 | 4.47 | 4.43 | 4.47 | 616000 | 4.43727 | 0.00676
2018-09-17 00:00:00 | 2018-09-19 00:00:00 | 0 | 4.44 | 4.44 | 4.45 | 4.42 | 4.45 | 540000 | 2395360 | 4.43585185 | 4.44 | 4.44 | 4.45 | 4.42 | 4.45 | 540000 | 4.43585 | -0.00671
2018-09-14 00:00:00 | 2018-09-18 00:00:00 | 0 | 4.47 | 4.46 | 4.47 | 4.43 | 4.48 | 796000 | 3538960 | 4.44592965 | 4.47 | 4.46 | 4.47 | 4.43 | 4.48 | 796000 | 4.44593 | 0.00224
2018-09-13 00:00:00 | 2018-09-17 00:00:00 | 0 | 4.46 | 4.46 | 4.48 | 4.45 | 4.49 | 648000 | 2889200 | 4.45864198 | 4.46 | 4.46 | 4.48 | 4.45 | 4.49 | 648000 | 4.45864 | 0.0045
2018-09-12 00:00:00 | 2018-09-14 00:00:00 | 0 | 4.44 | 4.44 | 4.46 | 4.41 | 4.49 | 596000 | 2637560 | 4.42543624 | 4.44 | 4.44 | 4.46 | 4.41 | 4.49 | 596000 | 4.42544 | 0
2018-09-11 00:00:00 | 2018-09-13 00:00:00 | 0 | 4.44 | 4.43 | 4.45 | 4.42 | 4.48 | 528000 | 2343800 | 4.43901515 | 4.44 | 4.43 | 4.45 | 4.42 | 4.48 | 528000 | 4.43902 | 0
2018-09-10 00:00:00 | 2018-09-12 00:00:00 | 0 | 4.44 | 4.42 | 4.53 | 4.42 | 4.47 | 512000 | 2271400 | 4.43632813 | 4.44 | 4.42 | 4.53 | 4.42 | 4.47 | 512000 | 4.43633 | -0.00671
2018-09-07 00:00:00 | 2018-09-11 00:00:00 | 0 | 4.47 | 4.44 | 4.49 | 4.43 | 4.52 | 560000 | 2491600 | 4.44928571 | 4.47 | 4.44 | 4.49 | 4.43 | 4.52 | 560000 | 4.44929 | 0.00224
2018-09-06 00:00:00 | 2018-09-10 00:00:00 | 0 | 4.46 | 4.44 | 4.46 | 4.42 | 4.46 | 512000 | 2274440 | 4.44226563 | 4.46 | 4.44 | 4.46 | 4.42 | 4.46 | 512000 | 4.44227 | -0.00224
2018-09-05 00:00:00 | 2018-09-07 00:00:00 | 0 | 4.47 | 4.44 | 4.5 | 4.45 | 4.5 | 624000 | 2793840 | 4.47730769 | 4.47 | 4.44 | 4.5 | 4.45 | 4.5 | 624000 | 4.47731 | -0.01106
2018-09-04 00:00:00 | 2018-09-06 00:00:00 | 0 | 4.52 | 4.49 | 4.55 | 4.48 | 4.52 | 568000 | 2552280 | 4.4934507 | 4.52 | 4.49 | 4.55 | 4.48 | 4.52 | 568000 | 4.49345 | 0.00668
2018-09-03 00:00:00 | 2018-09-05 00:00:00 | 0 | 4.49 | 4.48 | 4.51 | 4.47 | 4.56 | 641600 | 2878386 | 4.48626247 | 4.49 | 4.48 | 4.51 | 4.47 | 4.56 | 641600 | 4.48626 | -0.03854
2018-08-31 00:00:00 | 2018-09-04 00:00:00 | 0 | 4.67 | 4.59 | 0 | 4.44 | 4.67 | 916000 | 4145480 | 4.52563319 | 4.67 | 4.59 | 0 | 4.44 | 4.67 | 916000 | 4.52563 | 0.04241
2018-08-30 00:00:00 | 2018-09-03 00:00:00 | 0 | 4.48 | 4.48 | 4.5 | 4.46 | 4.51 | 564000 | 2527400 | 4.48120567 | 4.48 | 4.48 | 4.5 | 4.46 | 4.51 | 564000 | 4.48121 | -0.00665
2018-08-29 00:00:00 | 2018-08-31 00:00:00 | 0 | 4.51 | 4.5 | 4.51 | 4.44 | 4.51 | 544000 | 2428880 | 4.46485294 | 4.51 | 4.5 | 4.51 | 4.44 | 4.51 | 544000 | 4.46485 | 0
2018-08-28 00:00:00 | 2018-08-30 00:00:00 | 0 | 4.51 | 4.47 | 4.51 | 4.37 | 4.5 | 760000 | 3367160 | 4.43047368 | 4.51 | 4.47 | 4.51 | 4.37 | 4.5 | 760000 | 4.43047 | 0.0344
2018-08-27 00:00:00 | 2018-08-29 00:00:00 | 0 | 4.36 | 4.33 | 4.36 | 4.3 | 4.48 | 648000 | 2821400 | 4.35401235 | 4.36 | 4.33 | 4.36 | 4.3 | 4.48 | 648000 | 4.35401 | -0.00909
2018-08-24 00:00:00 | 2018-08-28 00:00:00 | 0 | 4.4 | 4.36 | 4.4 | 4.35 | 4.47 | 544000 | 2396240 | 4.40485294 | 4.4 | 4.36 | 4.4 | 4.35 | 4.47 | 544000 | 4.40485 | -0.01345
2018-08-23 00:00:00 | 2018-08-27 00:00:00 | 0 | 4.46 | 4.43 | 4.46 | 4.39 | 4.5 | 736000 | 3261800 | 4.43179348 | 4.46 | 4.43 | 4.46 | 4.39 | 4.5 | 736000 | 4.43179 | 0.00677
2018-08-22 00:00:00 | 2018-08-24 00:00:00 | 0 | 4.43 | 4.4 | 4.43 | 4.27 | 4.47 | 1400000 | 6103640 | 4.35974286 | 4.43 | 4.4 | 4.43 | 4.27 | 4.47 | 1400000 | 4.35974 | -0.01556
2018-08-21 00:00:00 | 2018-08-23 00:00:00 | 0 | 4.5 | 4.49 | 4.5 | 4.49 | 4.6 | 480000 | 2177040 | 4.5355 | 4.5 | 4.49 | 4.5 | 4.49 | 4.6 | 480000 | 4.5355 | -0.01747
2018-08-20 00:00:00 | 2018-08-22 00:00:00 | 0 | 4.58 | 4.58 | 4.61 | 4.57 | 4.63 | 520000 | 2392760 | 4.60146154 | 4.58 | 4.58 | 4.61 | 4.57 | 4.63 | 520000 | 4.60146 | -0.00651
2018-08-17 00:00:00 | 2018-08-21 00:00:00 | 0 | 4.61 | 4.59 | 4.61 | 4.59 | 4.66 | 532000 | 2454720 | 4.61413534 | 4.61 | 4.59 | 4.61 | 4.59 | 4.66 | 532000 | 4.61414 | -0.00216
2018-08-16 00:00:00 | 2018-08-20 00:00:00 | 0 | 4.62 | 4.59 | 4.62 | 4.59 | 4.68 | 532000 | 2462160 | 4.6281203 | 4.62 | 4.59 | 4.62 | 4.59 | 4.68 | 532000 | 4.62812 | -0.01493
2018-08-15 00:00:00 | 2018-08-17 00:00:00 | 0 | 4.69 | 4.68 | 4.69 | 4.68 | 4.73 | 552000 | 2593960 | 4.6992029 | 4.69 | 4.68 | 4.69 | 4.68 | 4.73 | 552000 | 4.6992 | -0.00846
2018-08-14 00:00:00 | 2018-08-16 00:00:00 | 0 | 4.73 | 4.72 | 4.74 | 4.71 | 4.78 | 588000 | 2787960 | 4.74142857 | 4.73 | 4.72 | 4.74 | 4.71 | 4.78 | 588000 | 4.74143 | -0.00421
2018-08-13 00:00:00 | 2018-08-15 00:00:00 | 0 | 4.75 | 4.74 | 4.75 | 4.75 | 4.78 | 636000 | 3029840 | 4.76389937 | 4.75 | 4.74 | 4.75 | 4.75 | 4.78 | 636000 | 4.7639 | -0.00835
2018-08-10 00:00:00 | 2018-08-14 00:00:00 | 0 | 4.79 | 4.77 | 4.8 | 4.76 | 4.8 | 720000 | 3433480 | 4.76872222 | 4.79 | 4.77 | 4.8 | 4.76 | 4.8 | 720000 | 4.76872 | -0.00208
2018-08-09 00:00:00 | 2018-08-13 00:00:00 | 0 | 4.8 | 4.79 | 4.8 | 4.76 | 4.83 | 556000 | 2658480 | 4.78143885 | 4.8 | 4.79 | 4.8 | 4.76 | 4.83 | 556000 | 4.78144 | 0
2018-08-08 00:00:00 | 2018-08-10 00:00:00 | 0 | 4.8 | 4.78 | 4.82 | 4.77 | 4.83 | 568000 | 2718560 | 4.78619718 | 4.8 | 4.78 | 4.82 | 4.77 | 4.83 | 568000 | 4.7862 | -0.00208
2018-08-07 00:00:00 | 2018-08-09 00:00:00 | 0 | 4.81 | 4.81 | 4.82 | 4.77 | 4.81 | 652000 | 3115040 | 4.77766871 | 4.81 | 4.81 | 4.82 | 4.77 | 4.81 | 652000 | 4.77767 | 0.00208
2018-08-06 00:00:00 | 2018-08-08 00:00:00 | 0 | 4.8 | 4.78 | 4.81 | 4.77 | 4.81 | 584000 | 2793040 | 4.78260274 | 4.8 | 4.78 | 4.81 | 4.77 | 4.81 | 584000 | 4.7826 | 0.00629
2018-08-03 00:00:00 | 2018-08-07 00:00:00 | 0 | 4.77 | 4.78 | 4.8 | 4.77 | 4.8 | 596000 | 2848400 | 4.77919463 | 4.77 | 4.78 | 4.8 | 4.77 | 4.8 | 596000 | 4.77919 | 0
2018-08-02 00:00:00 | 2018-08-06 00:00:00 | 0 | 4.77 | 4.77 | 4.78 | 4.77 | 4.81 | 548000 | 2622120 | 4.78489051 | 4.77 | 4.77 | 4.78 | 4.77 | 4.81 | 548000 | 4.78489 | -0.00625
2018-08-01 00:00:00 | 2018-08-03 00:00:00 | 0 | 4.8 | 4.8 | 4.81 | 4.79 | 4.84 | 696000 | 3344760 | 4.80568966 | 4.8 | 4.8 | 4.81 | 4.79 | 4.84 | 696000 | 4.80569 | -0.00826
2018-07-31 00:00:00 | 2018-08-02 00:00:00 | 0 | 4.84 | 4.8 | 4.84 | 4.81 | 4.84 | 592000 | 2853520 | 4.82013514 | 4.84 | 4.8 | 4.84 | 4.81 | 4.84 | 592000 | 4.82014 | 0.00207
2018-07-30 00:00:00 | 2018-08-01 00:00:00 | 0 | 4.83 | 4.82 | 4.83 | 4.81 | 4.85 | 724000 | 3495520 | 4.8280663 | 4.83 | 4.82 | 4.83 | 4.81 | 4.85 | 724000 | 4.82807 | 0.00207
2018-07-27 00:00:00 | 2018-07-31 00:00:00 | 0 | 4.82 | 4.83 | 4.86 | 4.81 | 4.85 | 732000 | 3530240 | 4.82273224 | 4.82 | 4.83 | 4.86 | 4.81 | 4.85 | 732000 | 4.82273 | -0.00619
2018-07-26 00:00:00 | 2018-07-30 00:00:00 | 0 | 4.85 | 4.83 | 4.85 | 4.82 | 4.86 | 664000 | 3207760 | 4.83096386 | 4.85 | 4.83 | 4.85 | 4.82 | 4.86 | 664000 | 4.83096 | 0.00207
2018-07-25 00:00:00 | 2018-07-27 00:00:00 | 0 | 4.84 | 4.84 | 4.85 | 4.82 | 4.86 | 616000 | 2980000 | 4.83766234 | 4.84 | 4.84 | 4.85 | 4.82 | 4.86 | 616000 | 4.83766 | 0
2018-07-24 00:00:00 | 2018-07-26 00:00:00 | 0 | 4.84 | 4.83 | 4.84 | 4.82 | 4.87 | 556000 | 2686360 | 4.83158273 | 4.84 | 4.83 | 4.84 | 4.82 | 4.87 | 556000 | 4.83158 | 0
2018-07-23 00:00:00 | 2018-07-25 00:00:00 | 0 | 4.84 | 4.83 | 4.84 | 4.82 | 4.87 | 852000 | 4117000 | 4.83215962 | 4.84 | 4.83 | 4.84 | 4.82 | 4.87 | 852000 | 4.83216 | -0.00206
2018-07-20 00:00:00 | 2018-07-24 00:00:00 | 0 | 4.85 | 4.84 | 4.85 | 4.82 | 4.85 | 760000 | 3672160 | 4.83178947 | 4.85 | 4.84 | 4.85 | 4.82 | 4.85 | 760000 | 4.83179 | 0.00414
2018-07-19 00:00:00 | 2018-07-23 00:00:00 | 0 | 4.83 | 4.84 | 4.86 | 4.82 | 4.87 | 668000 | 3232400 | 4.83892216 | 4.83 | 4.84 | 4.86 | 4.82 | 4.87 | 668000 | 4.83892 | -0.00207
2018-07-18 00:00:00 | 2018-07-20 00:00:00 | 0 | 4.84 | 4.83 | 4.85 | 4.83 | 4.87 | 520000 | 2515840 | 4.83815385 | 4.84 | 4.83 | 4.85 | 4.83 | 4.87 | 520000 | 4.83815 | 0
2018-07-17 00:00:00 | 2018-07-19 00:00:00 | 0 | 4.84 | 4.83 | 4.84 | 4.82 | 4.86 | 580000 | 2806760 | 4.83924138 | 4.84 | 4.83 | 4.84 | 4.82 | 4.86 | 580000 | 4.83924 | -0.00206
2018-07-16 00:00:00 | 2018-07-18 00:00:00 | 0 | 4.85 | 4.84 | 4.85 | 4.82 | 4.86 | 584000 | 2825160 | 4.83760274 | 4.85 | 4.84 | 4.85 | 4.82 | 4.86 | 584000 | 4.8376 | -0.00615
2018-07-13 00:00:00 | 2018-07-17 00:00:00 | 0 | 4.88 | 4.85 | 4.9 | 4.82 | 4.88 | 876000 | 4246840 | 4.84799087 | 4.88 | 4.85 | 4.9 | 4.82 | 4.88 | 876000 | 4.84799 | 0.00412
2018-07-12 00:00:00 | 2018-07-16 00:00:00 | 0 | 4.86 | 4.85 | 4.88 | 4.84 | 4.87 | 540000 | 2620280 | 4.85237037 | 4.86 | 4.85 | 4.88 | 4.84 | 4.87 | 540000 | 4.85237 | 0.00206
2018-07-11 00:00:00 | 2018-07-13 00:00:00 | 0 | 4.85 | 4.84 | 4.9 | 4.83 | 4.94 | 760000 | 3684320 | 4.84778947 | 4.85 | 4.84 | 4.9 | 4.83 | 4.94 | 760000 | 4.84779 | -0.00206
2018-07-10 00:00:00 | 2018-07-12 00:00:00 | 0 | 4.86 | 4.85 | 4.86 | 4.84 | 4.9 | 844000 | 4102760 | 4.86109005 | 4.86 | 4.85 | 4.86 | 4.84 | 4.9 | 844000 | 4.86109 | -0.0041
2018-07-09 00:00:00 | 2018-07-11 00:00:00 | 0 | 4.88 | 4.87 | 4.94 | 4.85 | 4.93 | 884000 | 4303080 | 4.86773756 | 4.88 | 4.87 | 4.94 | 4.85 | 4.93 | 884000 | 4.86774 | 0.00412
2018-07-06 00:00:00 | 2018-07-10 00:00:00 | 0 | 4.86 | 4.85 | 4.86 | 4.82 | 4.86 | 840000 | 4058400 | 4.83142857 | 4.86 | 4.85 | 4.86 | 4.82 | 4.86 | 840000 | 4.83143 | 0.00206
2018-07-05 00:00:00 | 2018-07-09 00:00:00 | 0 | 4.85 | 4.84 | 4.86 | 4.83 | 4.91 | 832000 | 4027600 | 4.84086538 | 4.85 | 4.84 | 4.86 | 4.83 | 4.91 | 832000 | 4.84087 | -0.00206
2018-07-04 00:00:00 | 2018-07-06 00:00:00 | 0 | 4.86 | 4.85 | 4.87 | 4.83 | 4.89 | 832000 | 4030560 | 4.84442308 | 4.86 | 4.85 | 4.87 | 4.83 | 4.89 | 832000 | 4.84442 | 0
2018-07-03 00:00:00 | 2018-07-05 00:00:00 | 0 | 4.86 | 4.84 | 4.86 | 4.83 | 4.9 | 808000 | 3919200 | 4.85049505 | 4.86 | 4.84 | 4.86 | 4.83 | 4.9 | 808000 | 4.8505 | -0.02605
2018-06-29 00:00:00 | 2018-07-04 00:00:00 | 0 | 4.99 | 4.91 | 4.99 | 4.85 | 4.99 | 964000 | 4709040 | 4.88489627 | 4.99 | 4.91 | 4.99 | 4.85 | 4.99 | 964000 | 4.8849 | 0.02887
2018-06-28 00:00:00 | 2018-07-03 00:00:00 | 0 | 4.85 | 4.84 | 4.86 | 4.83 | 4.86 | 944000 | 4574960 | 4.84635593 | 4.85 | 4.84 | 4.86 | 4.83 | 4.86 | 944000 | 4.84636 | 0.00207
2018-06-27 00:00:00 | 2018-06-29 00:00:00 | 0 | 4.84 | 4.84 | 4.86 | 4.83 | 4.87 | 852000 | 4126080 | 4.8428169 | 4.84 | 4.84 | 4.86 | 4.83 | 4.87 | 852000 | 4.84282 | -0.00412
2018-06-26 00:00:00 | 2018-06-28 00:00:00 | 0 | 4.86 | 4.85 | 4.86 | 4.8 | 4.87 | 852000 | 4125360 | 4.84197183 | 4.86 | 4.85 | 4.86 | 4.8 | 4.87 | 852000 | 4.84197 | 0
2018-06-25 00:00:00 | 2018-06-27 00:00:00 | 0 | 4.86 | 4.85 | 4.86 | 4.84 | 4.87 | 828000 | 4021120 | 4.85642512 | 4.86 | 4.85 | 4.86 | 4.84 | 4.87 | 828000 | 4.85643 | 0
2018-06-22 00:00:00 | 2018-06-26 00:00:00 | 0 | 4.86 | 4.86 | 4.88 | 4.85 | 4.9 | 908000 | 4418400 | 4.8660793 | 4.86 | 4.86 | 4.88 | 4.85 | 4.9 | 908000 | 4.86608 | -0.00613
2018-06-21 00:00:00 | 2018-06-25 00:00:00 | 0 | 4.89 | 4.88 | 4.89 | 4.88 | 4.92 | 824000 | 4030960 | 4.89194175 | 4.89 | 4.88 | 4.89 | 4.88 | 4.92 | 824000 | 4.89194 | 0
2018-06-20 00:00:00 | 2018-06-22 00:00:00 | 0 | 4.89 | 4.88 | 4.97 | 4.86 | 4.91 | 864000 | 4220240 | 4.88453704 | 4.89 | 4.88 | 4.97 | 4.86 | 4.91 | 864000 | 4.88454 | 0.00411
2018-06-19 00:00:00 | 2018-06-21 00:00:00 | 0 | 4.87 | 4.85 | 4.89 | 4.85 | 4.94 | 900000 | 4408280 | 4.89808889 | 4.87 | 4.85 | 4.89 | 4.85 | 4.94 | 900000 | 4.89809 | -0.02794
2018-06-15 00:00:00 | 2018-06-20 00:00:00 | 0 | 5.01 | 4.97 | 5.01 | 4.9 | 5.01 | 984000 | 4848000 | 4.92682927 | 5.01 | 4.97 | 5.01 | 4.9 | 5.01 | 984000 | 4.92683 | 0.01829
2018-06-14 00:00:00 | 2018-06-19 00:00:00 | 0 | 4.92 | 4.92 | 4.94 | 4.91 | 4.93 | 840000 | 4134000 | 4.92142857 | 4.92 | 4.92 | 4.94 | 4.91 | 4.93 | 840000 | 4.92143 | 0
2018-06-13 00:00:00 | 2018-06-15 00:00:00 | 0 | 4.92 | 4.92 | 4.94 | 4.91 | 4.94 | 820000 | 4035920 | 4.92185366 | 4.92 | 4.92 | 4.94 | 4.91 | 4.94 | 820000 | 4.92185 | 0
2018-06-12 00:00:00 | 2018-06-14 00:00:00 | 0 | 4.92 | 4.92 | 4.95 | 4.92 | 4.95 | 856000 | 4219800 | 4.9296729 | 4.92 | 4.92 | 4.95 | 4.92 | 4.95 | 856000 | 4.92967 | -0.00405
2018-06-11 00:00:00 | 2018-06-13 00:00:00 | 0 | 4.94 | 4.92 | 4.94 | 4.91 | 4.95 | 928000 | 4568920 | 4.92340517 | 4.94 | 4.92 | 4.94 | 4.91 | 4.95 | 928000 | 4.92341 | 0.00816
2018-06-08 00:00:00 | 2018-06-12 00:00:00 | 0 | 4.9 | 4.9 | 4.94 | 4.9 | 4.94 | 1024000 | 5031960 | 4.91402344 | 4.9 | 4.9 | 4.94 | 4.9 | 4.94 | 1024000 | 4.91402 | -0.0101
2018-06-07 00:00:00 | 2018-06-11 00:00:00 | 0 | 4.95 | 4.95 | 4.97 | 4.94 | 4.98 | 920000 | 4561400 | 4.95804348 | 4.95 | 4.95 | 4.97 | 4.94 | 4.98 | 920000 | 4.95804 | 0
2018-06-06 00:00:00 | 2018-06-08 00:00:00 | 0 | 4.95 | 4.92 | 4.96 | 4.94 | 4.98 | 856000 | 4237760 | 4.95065421 | 4.95 | 4.92 | 4.96 | 4.94 | 4.98 | 856000 | 4.95065 | 0.00202
2018-06-05 00:00:00 | 2018-06-07 00:00:00 | 0 | 4.94 | 4.93 | 4.95 | 4.91 | 4.94 | 808000 | 3978800 | 4.92425743 | 4.94 | 4.93 | 4.95 | 4.91 | 4.94 | 808000 | 4.92426 | 0.00203
2018-06-04 00:00:00 | 2018-06-06 00:00:00 | 0 | 4.93 | 4.92 | 4.94 | 4.92 | 4.96 | 832000 | 4099480 | 4.92725962 | 4.93 | 4.92 | 4.94 | 4.92 | 4.96 | 832000 | 4.92726 | 0
2018-06-01 00:00:00 | 2018-06-05 00:00:00 | 0 | 4.93 | 4.92 | 4.95 | 4.92 | 4.96 | 868000 | 4286000 | 4.93778802 | 4.93 | 4.92 | 4.95 | 4.92 | 4.96 | 868000 | 4.93779 | -0.00202
2018-05-31 00:00:00 | 2018-06-04 00:00:00 | 0 | 4.94 | 4.93 | 4.94 | 4.93 | 4.97 | 2067425 | 10219050 | 4.94288789 | 4.94 | 4.93 | 4.94 | 4.93 | 4.97 | 2067425 | 4.94289 | 0.00407
2018-05-30 00:00:00 | 2018-06-01 00:00:00 | 0 | 4.92 | 4.91 | 4.97 | 4.91 | 4.95 | 856000 | 4217280 | 4.92672897 | 4.92 | 4.91 | 4.97 | 4.91 | 4.95 | 856000 | 4.92673 | -0.00606
2018-05-29 00:00:00 | 2018-05-31 00:00:00 | 0 | 4.95 | 4.93 | 4.97 | 4.9 | 4.95 | 1040000 | 5118040 | 4.92119231 | 4.95 | 4.93 | 4.97 | 4.9 | 4.95 | 1040000 | 4.92119 | 0.00406
2018-05-28 00:00:00 | 2018-05-30 00:00:00 | 0 | 4.93 | 4.92 | 4.97 | 4.91 | 4.97 | 944000 | 4651880 | 4.92783898 | 4.93 | 4.92 | 4.97 | 4.91 | 4.97 | 944000 | 4.92784 | -0.01004
2018-05-25 00:00:00 | 2018-05-29 00:00:00 | 0 | 4.98 | 4.95 | 4.98 | 4.91 | 4.98 | 944000 | 4661920 | 4.93847458 | 4.98 | 4.95 | 4.98 | 4.91 | 4.98 | 944000 | 4.93847 | 0.00403
2018-05-24 00:00:00 | 2018-05-28 00:00:00 | 0 | 4.96 | 4.94 | 4.96 | 4.92 | 4.99 | 946900 | 4674221 | 4.93634069 | 4.96 | 4.94 | 4.96 | 4.92 | 4.99 | 946900 | 4.93634 | -0.00201
2018-05-23 00:00:00 | 2018-05-25 00:00:00 | 0 | 4.97 | 4.96 | 5.02 | 4.92 | 5 | 1052000 | 5200280 | 4.94323194 | 4.97 | 4.96 | 5.02 | 4.92 | 5 | 1052000 | 4.94323 | 0
2018-05-21 00:00:00 | 2018-05-24 00:00:00 | 0 | 4.97 | 4.96 | 5.04 | 4.94 | 5.03 | 968000 | 4825160 | 4.98466942 | 4.97 | 4.96 | 5.04 | 4.94 | 5.03 | 968000 | 4.98467 | 0.00811
2018-05-18 00:00:00 | 2018-05-23 00:00:00 | 0 | 4.93 | 4.93 | 4.97 | 4.92 | 4.99 | 864000 | 4268240 | 4.94009259 | 4.93 | 4.93 | 4.97 | 4.92 | 4.99 | 864000 | 4.94009 | -0.00805
2018-05-17 00:00:00 | 2018-05-21 00:00:00 | 0 | 4.97 | 4.95 | 5 | 4.94 | 5.03 | 924000 | 4575880 | 4.95225108 | 4.97 | 4.95 | 5 | 4.94 | 5.03 | 924000 | 4.95225 | -0.006
2018-05-16 00:00:00 | 2018-05-18 00:00:00 | 0 | 5 | 4.98 | 5 | 4.94 | 5.01 | 859020 | 4271109 | 4.97207166 | 5 | 4.98 | 5 | 4.94 | 5.01 | 859020 | 4.97207 | 0.00402
2018-05-15 00:00:00 | 2018-05-17 00:00:00 | 0 | 4.98 | 4.98 | 5.02 | 4.97 | 5.02 | 996000 | 4968000 | 4.98795181 | 4.98 | 4.98 | 5.02 | 4.97 | 5.02 | 996000 | 4.98795 | 0
2018-05-14 00:00:00 | 2018-05-16 00:00:00 | 0 | 4.98 | 4.98 | 5.01 | 4.96 | 5.02 | 912070 | 4544875 | 4.9830331 | 4.98 | 4.98 | 5.01 | 4.96 | 5.02 | 912070 | 4.98303 | 0.00403
2018-05-11 00:00:00 | 2018-05-15 00:00:00 | 0 | 4.96 | 4.94 | 4.97 | 4.94 | 5.04 | 888000 | 4406000 | 4.96171171 | 4.96 | 4.94 | 4.97 | 4.94 | 5.04 | 888000 | 4.96171 | -0.00601
2018-05-10 00:00:00 | 2018-05-14 00:00:00 | 0 | 4.99 | 4.97 | 5.01 | 4.97 | 5.02 | 992000 | 4949480 | 4.98939516 | 4.99 | 4.97 | 5.01 | 4.97 | 5.02 | 992000 | 4.9894 | 0.00201
2018-05-09 00:00:00 | 2018-05-11 00:00:00 | 0 | 4.98 | 4.97 | 4.98 | 4.98 | 5.04 | 936000 | 4669840 | 4.9891453 | 4.98 | 4.97 | 4.98 | 4.98 | 5.04 | 936000 | 4.98915 | -0.00599
2018-05-08 00:00:00 | 2018-05-10 00:00:00 | 0 | 5.01 | 5 | 5.01 | 4.98 | 5.06 | 944000 | 4724600 | 5.00487288 | 5.01 | 5 | 5.01 | 4.98 | 5.06 | 944000 | 5.00487 | -0.00398
2018-05-07 00:00:00 | 2018-05-09 00:00:00 | 0 | 5.03 | 5 | 5.03 | 4.99 | 5.03 | 1072000 | 5364080 | 5.00380597 | 5.03 | 5 | 5.03 | 4.99 | 5.03 | 1072000 | 5.00381 | 0.006
2018-05-04 00:00:00 | 2018-05-08 00:00:00 | 0 | 5 | 5 | 5.02 | 4.99 | 5.04 | 1052000 | 5268560 | 5.00813688 | 5 | 5 | 5.02 | 4.99 | 5.04 | 1052000 | 5.00814 | -0.002
2018-05-03 00:00:00 | 2018-05-07 00:00:00 | 0 | 5.01 | 5 | 5.01 | 4.98 | 5.04 | 1064000 | 5333640 | 5.01281955 | 5.01 | 5 | 5.01 | 4.98 | 5.04 | 1064000 | 5.01282 | -0.00988
2018-05-02 00:00:00 | 2018-05-04 00:00:00 | 0 | 5.06 | 5.05 | 5.06 | 5.01 | 5.09 | 1052000 | 5289080 | 5.02764259 | 5.06 | 5.05 | 5.06 | 5.01 | 5.09 | 1052000 | 5.02764 | -0.01556
2018-04-30 00:00:00 | 2018-05-03 00:00:00 | 0 | 5.14 | 5.04 | 5.14 | 5.01 | 5.14 | 1121400 | 5651064 | 5.03929374 | 5.14 | 5.04 | 5.14 | 5.01 | 5.14 | 1121400 | 5.03929 | 0.02595
2018-04-27 00:00:00 | 2018-05-02 00:00:00 | 0 | 5.01 | 5.02 | 5.03 | 5 | 5.04 | 1092000 | 5469520 | 5.00871795 | 5.01 | 5.02 | 5.03 | 5 | 5.04 | 1092000 | 5.00872 | 0.002
2018-04-26 00:00:00 | 2018-04-30 00:00:00 | 0 | 5 | 5 | 5.02 | 5 | 5.04 | 1080000 | 5406640 | 5.00614815 | 5 | 5 | 5.02 | 5 | 5.04 | 1080000 | 5.00615 | -0.002
2018-04-25 00:00:00 | 2018-04-27 00:00:00 | 0 | 5.01 | 5.01 | 5.02 | 5 | 5.04 | 1528000 | 7659440 | 5.01272251 | 5.01 | 5.01 | 5.02 | 5 | 5.04 | 1528000 | 5.01272 | -0.00398
2018-04-24 00:00:00 | 2018-04-26 00:00:00 | 0 | 5.03 | 5.03 | 5.07 | 5.01 | 5.07 | 1024000 | 5150320 | 5.02960938 | 5.03 | 5.03 | 5.07 | 5.01 | 5.07 | 1024000 | 5.02961 | -0.00396
2018-04-23 00:00:00 | 2018-04-25 00:00:00 | 0 | 5.05 | 5.02 | 5.05 | 5 | 5.09 | 1968000 | 9896200 | 5.02855691 | 5.05 | 5.02 | 5.05 | 5 | 5.09 | 1968000 | 5.02856 | -0.00591
2018-04-20 00:00:00 | 2018-04-24 00:00:00 | 0 | 5.08 | 5.08 | 5.09 | 5.06 | 5.15 | 2200000 | 11214000 | 5.09727273 | 5.08 | 5.08 | 5.09 | 5.06 | 5.15 | 2200000 | 5.09727 | -0.01741
2018-04-19 00:00:00 | 2018-04-23 00:00:00 | 0 | 5.17 | 5.17 | 5.18 | 5.1 | 5.2 | 1132000 | 5826560 | 5.14713781 | 5.17 | 5.17 | 5.18 | 5.1 | 5.2 | 1132000 | 5.14714 | -0.01147
2018-04-18 00:00:00 | 2018-04-20 00:00:00 | 0 | 5.23 | 5.2 | 5.23 | 5.16 | 5.28 | 1064000 | 5519360 | 5.18736842 | 5.23 | 5.2 | 5.23 | 5.16 | 5.28 | 1064000 | 5.18737 | 0.00192
2018-04-17 00:00:00 | 2018-04-19 00:00:00 | 0 | 5.22 | 5.22 | 5.25 | 5.12 | 5.23 | 1192000 | 6154320 | 5.16302013 | 5.22 | 5.22 | 5.25 | 5.12 | 5.23 | 1192000 | 5.16302 | 0.00967
2018-04-16 00:00:00 | 2018-04-18 00:00:00 | 0 | 5.17 | 5.15 | 5.17 | 5.04 | 5.29 | 12716000 | 64374640 | 5.06249135 | 5.17 | 5.15 | 5.17 | 5.04 | 5.29 | 12716000 | 5.06249 | 0.02376
2018-04-13 00:00:00 | 2018-04-17 00:00:00 | 0 | 5.05 | 5.03 | 5.06 | 5.03 | 5.1 | 2368000 | 12008160 | 5.07101351 | 5.05 | 5.03 | 5.06 | 5.03 | 5.1 | 2368000 | 5.07101 | -0.00591
2018-04-12 00:00:00 | 2018-04-16 00:00:00 | 0 | 5.08 | 5.06 | 5.08 | 5.02 | 5.11 | 1032000 | 5212520 | 5.05089147 | 5.08 | 5.06 | 5.08 | 5.02 | 5.11 | 1032000 | 5.05089 | -0.00392
2018-04-11 00:00:00 | 2018-04-13 00:00:00 | 0 | 5.1 | 5.08 | 5.1 | 5.05 | 5.12 | 1168000 | 5930280 | 5.07729452 | 5.1 | 5.08 | 5.1 | 5.05 | 5.12 | 1168000 | 5.07729 | 0.00394
2018-04-10 00:00:00 | 2018-04-12 00:00:00 | 0 | 5.08 | 5.06 | 5.08 | 5.01 | 5.08 | 1032000 | 5208240 | 5.04674419 | 5.08 | 5.06 | 5.08 | 5.01 | 5.08 | 1032000 | 5.04674 | 0.00197
2018-04-09 00:00:00 | 2018-04-11 00:00:00 | 0 | 5.07 | 5.05 | 5.07 | 5 | 5.12 | 1388000 | 7010800 | 5.05100865 | 5.07 | 5.05 | 5.07 | 5 | 5.12 | 1388000 | 5.05101 | -0.00197
2018-04-06 00:00:00 | 2018-04-10 00:00:00 | 0 | 5.08 | 5.08 | 5.11 | 5.07 | 5.14 | 1148000 | 5860600 | 5.10505226 | 5.08 | 5.08 | 5.11 | 5.07 | 5.14 | 1148000 | 5.10505 | -0.00587
2018-04-04 00:00:00 | 2018-04-09 00:00:00 | 0 | 5.11 | 5.11 | 5.16 | 5.09 | 5.15 | 1036000 | 5305520 | 5.1211583 | 5.11 | 5.11 | 5.16 | 5.09 | 5.15 | 1036000 | 5.12116 | -0.00195
2018-04-03 00:00:00 | 2018-04-06 00:00:00 | 0 | 5.12 | 5.1 | 5.12 | 5.06 | 5.2 | 1332000 | 6796320 | 5.10234234 | 5.12 | 5.1 | 5.12 | 5.06 | 5.2 | 1332000 | 5.10234 | -0.01158
2018-03-29 00:00:00 | 2018-04-04 00:00:00 | 0 | 5.18 | 5.18 | 5.23 | 5.14 | 5.23 | 1024000 | 5287040 | 5.163125 | 5.18 | 5.18 | 5.23 | 5.14 | 5.23 | 1024000 | 5.16312 | 0.00388
2018-03-28 00:00:00 | 2018-04-03 00:00:00 | 0 | 5.16 | 5.16 | 5.18 | 5.15 | 5.4 | 1304000 | 6793000 | 5.20935583 | 5.16 | 5.16 | 5.18 | 5.15 | 5.4 | 1304000 | 5.20936 | 0.00585
2018-03-27 00:00:00 | 2018-03-29 00:00:00 | 0 | 5.13 | 5.12 | 5.13 | 5.07 | 5.15 | 1016000 | 5181160 | 5.09956693 | 5.13 | 5.12 | 5.13 | 5.07 | 5.15 | 1016000 | 5.09957 | 0.00786
2018-03-26 00:00:00 | 2018-03-28 00:00:00 | 0 | 5.09 | 5.09 | 5.12 | 5.03 | 5.14 | 1084000 | 5498160 | 5.07210332 | 5.09 | 5.09 | 5.12 | 5.03 | 5.14 | 1084000 | 5.0721 | 0.00992
2018-03-23 00:00:00 | 2018-03-27 00:00:00 | 0 | 5.04 | 5.04 | 5.05 | 5.02 | 5.11 | 1132000 | 5717240 | 5.05056537 | 5.04 | 5.04 | 5.05 | 5.02 | 5.11 | 1132000 | 5.05057 | -0.0289
2018-03-22 00:00:00 | 2018-03-26 00:00:00 | 0 | 5.19 | 5.17 | 5.19 | 5.13 | 5.19 | 1044000 | 5373280 | 5.14681992 | 5.19 | 5.17 | 5.19 | 5.13 | 5.19 | 1044000 | 5.14682 | 0
2018-03-21 00:00:00 | 2018-03-23 00:00:00 | 0 | 5.19 | 5.14 | 5.19 | 5.1 | 5.19 | 1064000 | 5455800 | 5.12763158 | 5.19 | 5.14 | 5.19 | 5.1 | 5.19 | 1064000 | 5.12763 | 0.00973
2018-03-20 00:00:00 | 2018-03-22 00:00:00 | 0 | 5.14 | 5.1 | 5.2 | 5.08 | 5.14 | 1688000 | 8605800 | 5.09822275 | 5.14 | 5.1 | 5.2 | 5.08 | 5.14 | 1688000 | 5.09822 | 0.00982
2018-03-19 00:00:00 | 2018-03-21 00:00:00 | 0 | 5.09 | 5.09 | 5.19 | 5.07 | 5.2 | 3801633 | 19473458 | 5.12239293 | 5.09 | 5.09 | 5.19 | 5.07 | 5.2 | 3801633 | 5.12239 | -0.01737
2018-03-16 00:00:00 | 2018-03-20 00:00:00 | 0 | 5.18 | 5.13 | 5.18 | 5.07 | 5.18 | 1992633 | 10217514 | 5.12764468 | 5.18 | 5.13 | 5.18 | 5.07 | 5.18 | 1992633 | 5.12764 | 0.01569
2018-03-15 00:00:00 | 2018-03-19 00:00:00 | 0 | 5.1 | 5.08 | 5.12 | 5.08 | 5.14 | 1032000 | 5251840 | 5.08899225 | 5.1 | 5.08 | 5.12 | 5.08 | 5.14 | 1032000 | 5.08899 | -0.00196
2018-03-14 00:00:00 | 2018-03-16 00:00:00 | 0 | 5.11 | 5.11 | 5.13 | 5.07 | 5.13 | 1100000 | 5592640 | 5.08421818 | 5.11 | 5.11 | 5.13 | 5.07 | 5.13 | 1100000 | 5.08422 | -0.00777
2018-03-13 00:00:00 | 2018-03-15 00:00:00 | 0 | 5.15 | 5.12 | 5.15 | 5.08 | 5.19 | 1128000 | 5748960 | 5.09659574 | 5.15 | 5.12 | 5.15 | 5.08 | 5.19 | 1128000 | 5.0966 | 0.00783
2018-03-12 00:00:00 | 2018-03-14 00:00:00 | 0 | 5.11 | 5.07 | 5.11 | 5.05 | 5.2 | 1100000 | 5595560 | 5.08687273 | 5.11 | 5.07 | 5.11 | 5.05 | 5.2 | 1100000 | 5.08687 | -0.00584
2018-03-09 00:00:00 | 2018-03-13 00:00:00 | 0 | 5.14 | 5.11 | 5.14 | 5.03 | 5.2 | 1196000 | 6067320 | 5.07301003 | 5.14 | 5.11 | 5.14 | 5.03 | 5.2 | 1196000 | 5.07301 | 0.01381
2018-03-08 00:00:00 | 2018-03-12 00:00:00 | 0 | 5.07 | 5.05 | 5.07 | 5.01 | 5.17 | 1052010 | 5293211 | 5.03152156 | 5.07 | 5.05 | 5.07 | 5.01 | 5.17 | 1052010 | 5.03152 | 0.00996
2018-03-07 00:00:00 | 2018-03-09 00:00:00 | 0 | 5.02 | 5.01 | 5.03 | 5.01 | 5.08 | 1052000 | 5292520 | 5.03091255 | 5.02 | 5.01 | 5.03 | 5.01 | 5.08 | 1052000 | 5.03091 | -0.02335
2018-03-06 00:00:00 | 2018-03-08 00:00:00 | 0 | 5.14 | 5.07 | 5.14 | 5.01 | 5.19 | 1004000 | 5044200 | 5.02410359 | 5.14 | 5.07 | 5.14 | 5.01 | 5.19 | 1004000 | 5.0241 | 0.01782
2018-03-05 00:00:00 | 2018-03-07 00:00:00 | 0 | 5.05 | 5 | 5.05 | 5 | 5.06 | 1056000 | 5287600 | 5.00719697 | 5.05 | 5 | 5.05 | 5 | 5.06 | 1056000 | 5.0072 | 0.00198
2018-03-02 00:00:00 | 2018-03-06 00:00:00 | 0 | 5.04 | 5.02 | 5.07 | 5 | 5.06 | 1060000 | 5315120 | 5.01426415 | 5.04 | 5.02 | 5.07 | 5 | 5.06 | 1060000 | 5.01426 | -0.00592
2018-03-01 00:00:00 | 2018-03-05 00:00:00 | 0 | 5.07 | 5.05 | 5.08 | 5 | 5.08 | 1032000 | 5177000 | 5.01647287 | 5.07 | 5.05 | 5.08 | 5 | 5.08 | 1032000 | 5.01647 | 0.00396
2018-02-28 00:00:00 | 2018-03-02 00:00:00 | 0 | 5.05 | 5.04 | 5.09 | 5.01 | 5.05 | 1712000 | 8603120 | 5.02518692 | 5.05 | 5.04 | 5.09 | 5.01 | 5.05 | 1712000 | 5.02519 | 0.00198
2018-02-27 00:00:00 | 2018-03-01 00:00:00 | 0 | 5.04 | 5.03 | 5.04 | 5 | 5.13 | 1044000 | 5234040 | 5.01344828 | 5.04 | 5.03 | 5.04 | 5 | 5.13 | 1044000 | 5.01345 | 0.00199
2018-02-26 00:00:00 | 2018-02-28 00:00:00 | 0 | 5.03 | 5.01 | 5.06 | 5.01 | 5.15 | 928000 | 4682520 | 5.04581897 | 5.03 | 5.01 | 5.06 | 5.01 | 5.15 | 928000 | 5.04582 | -0.01758
2018-02-23 00:00:00 | 2018-02-27 00:00:00 | 0 | 5.12 | 5.1 | 5.12 | 5.05 | 5.18 | 1016000 | 5175320 | 5.0938189 | 5.12 | 5.1 | 5.12 | 5.05 | 5.18 | 1016000 | 5.09382 | 0.00986
2018-02-22 00:00:00 | 2018-02-26 00:00:00 | 0 | 5.07 | 5.07 | 5.09 | 5.02 | 5.2 | 1300080 | 6625278 | 5.09605409 | 5.07 | 5.07 | 5.09 | 5.02 | 5.2 | 1300080 | 5.09605 | -0.02687
2018-02-21 00:00:00 | 2018-02-23 00:00:00 | 0 | 5.21 | 5.2 | 5.21 | 5.12 | 5.22 | 1020000 | 5273800 | 5.17039216 | 5.21 | 5.2 | 5.21 | 5.12 | 5.22 | 1020000 | 5.17039 | 0.00385
2018-02-20 00:00:00 | 2018-02-22 00:00:00 | 0 | 5.19 | 5.19 | 5.2 | 5.14 | 5.36 | 860000 | 4467240 | 5.19446512 | 5.19 | 5.19 | 5.2 | 5.14 | 5.36 | 860000 | 5.19447 | -0.02075
2018-02-15 00:00:00 | 2018-02-21 00:00:00 | 0 | 5.3 | 5.12 | 5.3 | 5.06 | 5.3 | 1156000 | 5918840 | 5.12010381 | 5.3 | 5.12 | 5.3 | 5.06 | 5.3 | 1156000 | 5.1201 | 0.04743
2018-02-14 00:00:00 | 2018-02-21 00:00:00 | 0 | 5.06 | 5.06 | 5.08 | 5 | 5.1 | 1144000 | 5763360 | 5.0379021 | 5.06 | 5.06 | 5.08 | 5 | 5.1 | 1144000 | 5.0379 | 0.00397
2018-02-13 00:00:00 | 2018-02-20 00:00:00 | 0 | 5.04 | 5.03 | 5.06 | 4.97 | 5.08 | 1144000 | 5738840 | 5.01646853 | 5.04 | 5.03 | 5.06 | 4.97 | 5.08 | 1144000 | 5.01647 | 0.008
2018-02-12 00:00:00 | 2018-02-14 00:00:00 | 0 | 5 | 4.95 | 5 | 4.81 | 5 | 1252000 | 6159320 | 4.91958466 | 5 | 4.95 | 5 | 4.81 | 5 | 1252000 | 4.91958 | 0.02881
2018-02-09 00:00:00 | 2018-02-13 00:00:00 | 0 | 4.86 | 4.86 | 4.88 | 4.79 | 4.86 | 2540000 | 12243200 | 4.82015748 | 4.86 | 4.86 | 4.88 | 4.79 | 4.86 | 2540000 | 4.82016 | 0.00621
2018-02-08 00:00:00 | 2018-02-12 00:00:00 | 0 | 4.83 | 4.81 | 4.83 | 4.76 | 4.84 | 3300000 | 15834840 | 4.79843636 | 4.83 | 4.81 | 4.83 | 4.76 | 4.84 | 3300000 | 4.79844 | 0.00835
2018-02-07 00:00:00 | 2018-02-09 00:00:00 | 0 | 4.79 | 4.78 | 4.79 | 4.76 | 4.88 | 4088000 | 19608840 | 4.79668297 | 4.79 | 4.78 | 4.79 | 4.76 | 4.88 | 4088000 | 4.79668 | -0.01237
2018-02-06 00:00:00 | 2018-02-08 00:00:00 | 0 | 4.85 | 4.8 | 4.85 | 4.73 | 4.99 | 3368000 | 16436280 | 4.88013064 | 4.85 | 4.8 | 4.85 | 4.73 | 4.99 | 3368000 | 4.88013 | -0.03194
2018-02-05 00:00:00 | 2018-02-07 00:00:00 | 0 | 5.01 | 4.99 | 5.01 | 4.9 | 5.02 | 3684000 | 18338240 | 4.97780673 | 5.01 | 4.99 | 5.01 | 4.9 | 5.02 | 3684000 | 4.97781 | -0.00792
2018-02-02 00:00:00 | 2018-02-06 00:00:00 | 0 | 5.05 | 4.99 | 5.05 | 4.98 | 5.07 | 3628000 | 18146360 | 5.00175303 | 5.05 | 4.99 | 5.05 | 4.98 | 5.07 | 3628000 | 5.00175 | 0.00598
2018-02-01 00:00:00 | 2018-02-05 00:00:00 | 0 | 5.02 | 4.99 | 5.02 | 4.96 | 5.1 | 3648000 | 18303680 | 5.01745614 | 5.02 | 4.99 | 5.02 | 4.96 | 5.1 | 3648000 | 5.01746 | -0.00397
2018-01-31 00:00:00 | 2018-02-02 00:00:00 | 0 | 5.04 | 5.03 | 5.04 | 4.97 | 5.11 | 3092000 | 15580320 | 5.03891332 | 5.04 | 5.03 | 5.04 | 4.97 | 5.11 | 3092000 | 5.03891 | -0.00982
2018-01-30 00:00:00 | 2018-02-01 00:00:00 | 0 | 5.09 | 5.07 | 5.09 | 5.07 | 5.13 | 3960000 | 20135640 | 5.08475758 | 5.09 | 5.07 | 5.09 | 5.07 | 5.13 | 3960000 | 5.08476 | -0.01165
2018-01-29 00:00:00 | 2018-01-31 00:00:00 | 0 | 5.15 | 5.15 | 5.17 | 5.1 | 5.23 | 3184000 | 16392920 | 5.14853015 | 5.15 | 5.15 | 5.17 | 5.1 | 5.23 | 3184000 | 5.14853 | -0.01718
2018-01-26 00:00:00 | 2018-01-30 00:00:00 | 0 | 5.24 | 5.19 | 5.25 | 5.14 | 5.26 | 1388000 | 7174040 | 5.16861671 | 5.24 | 5.19 | 5.25 | 5.14 | 5.26 | 1388000 | 5.16862 | 0.0155
2018-01-25 00:00:00 | 2018-01-29 00:00:00 | 0 | 5.16 | 5.09 | 5.16 | 5.08 | 5.19 | 1052000 | 5391240 | 5.12475285 | 5.16 | 5.09 | 5.16 | 5.08 | 5.19 | 1052000 | 5.12475 | -0.00769
2018-01-24 00:00:00 | 2018-01-26 00:00:00 | 0 | 5.2 | 5.08 | 5.2 | 5.09 | 5.2 | 1120000 | 5730520 | 5.11653571 | 5.2 | 5.08 | 5.2 | 5.09 | 5.2 | 1120000 | 5.11654 | 0.01365
2018-01-23 00:00:00 | 2018-01-25 00:00:00 | 0 | 5.13 | 5.11 | 5.13 | 5.09 | 5.19 | 2172000 | 11112800 | 5.11639042 | 5.13 | 5.11 | 5.13 | 5.09 | 5.19 | 2172000 | 5.11639 | 0.00588
2018-01-22 00:00:00 | 2018-01-24 00:00:00 | 0 | 5.1 | 5.05 | 5.1 | 4.94 | 5.1 | 1176000 | 5880160 | 5.00013605 | 5.1 | 5.05 | 5.1 | 4.94 | 5.1 | 1176000 | 5.00014 | 0.01796
2018-01-19 00:00:00 | 2018-01-23 00:00:00 | 0 | 5.01 | 5.02 | 5.03 | 4.87 | 5.02 | 1668000 | 8197760 | 4.91472422 | 5.01 | 5.02 | 5.03 | 4.87 | 5.02 | 1668000 | 4.91472 | 0.02245
2018-01-18 00:00:00 | 2018-01-22 00:00:00 | 0 | 4.9 | 4.86 | 4.92 | 4.8 | 4.9 | 1308000 | 6353000 | 4.85703364 | 4.9 | 4.86 | 4.92 | 4.8 | 4.9 | 1308000 | 4.85703 | 0.00616
2018-01-17 00:00:00 | 2018-01-19 00:00:00 | 0 | 4.87 | 4.86 | 4.9 | 4.86 | 4.94 | 1560000 | 7598800 | 4.87102564 | 4.87 | 4.86 | 4.9 | 4.86 | 4.94 | 1560000 | 4.87103 | -0.00205
2018-01-16 00:00:00 | 2018-01-18 00:00:00 | 0 | 4.88 | 4.83 | 4.88 | 4.8 | 4.88 | 1208000 | 5818760 | 4.8168543 | 4.88 | 4.83 | 4.88 | 4.8 | 4.88 | 1208000 | 4.81685 | 0.01455
2018-01-15 00:00:00 | 2018-01-17 00:00:00 | 0 | 4.81 | 4.79 | 4.81 | 4.78 | 4.84 | 1088000 | 5217080 | 4.79511029 | 4.81 | 4.79 | 4.81 | 4.78 | 4.84 | 1088000 | 4.79511 | 0.00839
2018-01-12 00:00:00 | 2018-01-16 00:00:00 | 0 | 4.77 | 4.74 | 4.77 | 4.72 | 4.86 | 2116000 | 10068680 | 4.75835539 | 4.77 | 4.74 | 4.77 | 4.72 | 4.86 | 2116000 | 4.75836 | 0.00633
2018-01-11 00:00:00 | 2018-01-15 00:00:00 | 0 | 4.74 | 4.72 | 4.74 | 4.72 | 4.77 | 1412000 | 6696400 | 4.74249292 | 4.74 | 4.72 | 4.74 | 4.72 | 4.77 | 1412000 | 4.74249 | -0.0042
2018-01-10 00:00:00 | 2018-01-12 00:00:00 | 0 | 4.76 | 4.74 | 4.79 | 4.72 | 4.81 | 1180000 | 5608000 | 4.75254237 | 4.76 | 4.74 | 4.79 | 4.72 | 4.81 | 1180000 | 4.75254 | -0.00418
2018-01-09 00:00:00 | 2018-01-11 00:00:00 | 0 | 4.78 | 4.78 | 4.8 | 4.74 | 4.84 | 1192000 | 5707000 | 4.78775168 | 4.78 | 4.78 | 4.8 | 4.74 | 4.84 | 1192000 | 4.78775 | -0.0083
2018-01-08 00:00:00 | 2018-01-10 00:00:00 | 0 | 4.82 | 4.74 | 4.82 | 4.74 | 4.85 | 1180000 | 5621280 | 4.76379661 | 4.82 | 4.74 | 4.82 | 4.74 | 4.85 | 1180000 | 4.7638 | 0.01048
2018-01-05 00:00:00 | 2018-01-09 00:00:00 | 0 | 4.77 | 4.77 | 4.8 | 4.7 | 4.83 | 1236000 | 5881320 | 4.75834951 | 4.77 | 4.77 | 4.8 | 4.7 | 4.83 | 1236000 | 4.75835 | -0.00832
2018-01-04 00:00:00 | 2018-01-08 00:00:00 | 0 | 4.81 | 4.79 | 4.83 | 4.78 | 4.87 | 1208000 | 5814840 | 4.81360927 | 4.81 | 4.79 | 4.83 | 4.78 | 4.87 | 1208000 | 4.81361 | -0.00825
2018-01-03 00:00:00 | 2018-01-05 00:00:00 | 0 | 4.85 | 4.79 | 4.85 | 4.8 | 4.9 | 1280000 | 6173720 | 4.82321875 | 4.85 | 4.79 | 4.85 | 4.8 | 4.9 | 1280000 | 4.82322 | 0.01042
2018-01-02 00:00:00 | 2018-01-04 00:00:00 | 0 | 4.8 | 4.76 | 4.8 | 4.67 | 5.1 | 2500000 | 11865680 | 4.746272 | 4.8 | 4.76 | 4.8 | 4.67 | 5.1 | 2500000 | 4.74627 | -0.00621
2017-12-29 00:00:00 | 2018-01-03 00:00:00 | 0 | 4.83 | 4.83 | 4.86 | 4.13 | 4.83 | 7120000 | 30783800 | 4.32356742 | 4.83 | 4.83 | 4.86 | 4.13 | 4.83 | 7120000 | 4.32357 | 0.16949
2017-12-28 00:00:00 | 2018-01-02 00:00:00 | 0 | 4.13 | 4.08 | 4.13 | 4 | 4.4 | 1015000 | 4160430 | 4.09894581 | 4.13 | 4.08 | 4.13 | 4 | 4.4 | 1015000 | 4.09895 | 0.02228
2017-12-27 00:00:00 | 2017-12-29 00:00:00 | 0 | 4.04 | 4.03 | 4.04 | 4.02 | 4.12 | 1388728 | 5615712 | 4.04378107 | 4.04 | 4.03 | 4.04 | 4.02 | 4.12 | 1388728 | 4.04378 | -0.0098
2017-12-22 00:00:00 | 2017-12-28 00:00:00 | 0 | 4.08 | 4.03 | 4.08 | 3.96 | 4.14 | 3392000 | 13619280 | 4.01511792 | 4.08 | 4.03 | 4.08 | 3.96 | 4.14 | 3392000 | 4.01512 | -0.00245
2017-12-21 00:00:00 | 2017-12-27 00:00:00 | 0 | 4.09 | 4.06 | 4.09 | 4.01 | 4.1 | 3424000 | 13775080 | 4.02309579 | 4.09 | 4.06 | 4.09 | 4.01 | 4.1 | 3424000 | 4.0231 | 0.01238
2017-12-20 00:00:00 | 2017-12-22 00:00:00 | 0 | 4.04 | 4.04 | 4.09 | 4.02 | 4.2 | 1336000 | 5431680 | 4.06562874 | 4.04 | 4.04 | 4.09 | 4.02 | 4.2 | 1336000 | 4.06563 | -0.02415
2017-12-19 00:00:00 | 2017-12-21 00:00:00 | 0 | 4.14 | 4.09 | 4.14 | 3.95 | 4.2 | 2152000 | 8738960 | 4.06085502 | 4.14 | 4.09 | 4.14 | 3.95 | 4.2 | 2152000 | 4.06086 | 0.035
2017-12-18 00:00:00 | 2017-12-20 00:00:00 | 0 | 4 | 3.99 | 4 | 3.8 | 4.15 | 1408000 | 5556480 | 3.94636364 | 4 | 3.99 | 4 | 3.8 | 4.15 | 1408000 | 3.94636 | 0.06383
2017-12-15 00:00:00 | 2017-12-19 00:00:00 | 0 | 3.76 | 3.73 | 3.76 | 3.67 | 3.76 | 2704000 | 10079400 | 3.72758876 | 3.76 | 3.73 | 3.76 | 3.67 | 3.76 | 2704000 | 3.72759 | -0.00265
2017-12-14 00:00:00 | 2017-12-18 00:00:00 | 0 | 3.77 | 3.73 | 3.77 | 3.7 | 3.79 | 1712000 | 6386720 | 3.73056075 | 3.77 | 3.73 | 3.77 | 3.7 | 3.79 | 1712000 | 3.73056 | -0.00528
2017-12-13 00:00:00 | 2017-12-15 00:00:00 | 0 | 3.79 | 3.74 | 3.79 | 3.63 | 3.81 | 1772000 | 6557840 | 3.70081264 | 3.79 | 3.74 | 3.79 | 3.63 | 3.81 | 1772000 | 3.70081 | 0.02432
2017-12-12 00:00:00 | 2017-12-14 00:00:00 | 0 | 3.7 | 3.68 | 3.73 | 3.65 | 3.83 | 2844000 | 10493440 | 3.68967651 | 3.7 | 3.68 | 3.73 | 3.65 | 3.83 | 2844000 | 3.68968 | -0.01596
2017-12-11 00:00:00 | 2017-12-13 00:00:00 | 0 | 3.76 | 3.75 | 3.76 | 3.47 | 4 | 3672000 | 13785320 | 3.75417211 | 3.76 | 3.75 | 3.76 | 3.47 | 4 | 3672000 | 3.75417 | 0.08986
2017-12-08 00:00:00 | 2017-12-12 00:00:00 | 0 | 3.45 | 3.43 | 3.45 | 3.23 | 3.47 | 4028000 | 13613000 | 3.37959285 | 3.45 | 3.43 | 3.45 | 3.23 | 3.47 | 4028000 | 3.37959 | 0.0815
2017-12-07 00:00:00 | 2017-12-11 00:00:00 | 0 | 3.19 | 3.14 | 3.2 | 3.02 | 3.2 | 4248000 | 13223920 | 3.11297552 | 3.19 | 3.14 | 3.2 | 3.02 | 3.2 | 4248000 | 3.11298 | 0.05281
2017-12-06 00:00:00 | 2017-12-08 00:00:00 | 0 | 3.03 | 3.03 | 3.06 | 3.01 | 3.09 | 2336000 | 7113240 | 3.04505137 | 3.03 | 3.03 | 3.06 | 3.01 | 3.09 | 2336000 | 3.04505 | 0.00331
2017-12-05 00:00:00 | 2017-12-07 00:00:00 | 0 | 3.02 | 3.03 | 3.04 | 3 | 3.06 | 1008000 | 3042920 | 3.01876984 | 3.02 | 3.03 | 3.04 | 3 | 3.06 | 1008000 | 3.01877 | 0.00667
2017-12-04 00:00:00 | 2017-12-06 00:00:00 | 0 | 3 | 2.99 | 3 | 2.99 | 3.01 | 1192000 | 3573840 | 2.99818792 | 3 | 2.99 | 3 | 2.99 | 3.01 | 1192000 | 2.99819 | -0.00332
2017-12-01 00:00:00 | 2017-12-05 00:00:00 | 0 | 3.01 | 2.99 | 3.01 | 2.99 | 3.06 | 1068000 | 3206560 | 3.002397 | 3.01 | 2.99 | 3.01 | 2.99 | 3.06 | 1068000 | 3.0024 | -0.0414
2017-11-30 00:00:00 | 2017-12-04 00:00:00 | 0 | 3.14 | 3.1 | 3.14 | 2.99 | 3.14 | 1720000 | 5232400 | 3.04209302 | 3.14 | 3.1 | 3.14 | 2.99 | 3.14 | 1720000 | 3.04209 | 0.05017
2017-11-29 00:00:00 | 2017-12-01 00:00:00 | 0 | 2.99 | 2.99 | 3 | 2.99 | 3.01 | 1412000 | 4232920 | 2.9978187 | 2.99 | 2.99 | 3 | 2.99 | 3.01 | 1412000 | 2.99782 | -0.00333
2017-11-28 00:00:00 | 2017-11-30 00:00:00 | 0 | 3 | 2.99 | 3.01 | 2.99 | 3.04 | 1052000 | 3163760 | 3.00737643 | 3 | 2.99 | 3.01 | 2.99 | 3.04 | 1052000 | 3.00738 | 0
2017-11-27 00:00:00 | 2017-11-29 00:00:00 | 0 | 3 | 3 | 3.01 | 3 | 3.02 | 1200000 | 3608200 | 3.00683333 | 3 | 3 | 3.01 | 3 | 3.02 | 1200000 | 3.00683 | -0.00662
2017-11-24 00:00:00 | 2017-11-28 00:00:00 | 0 | 3.02 | 3.01 | 3.02 | 3 | 3.05 | 1052000 | 3168520 | 3.01190114 | 3.02 | 3.01 | 3.02 | 3 | 3.05 | 1052000 | 3.0119 | -0.00984
2017-11-23 00:00:00 | 2017-11-27 00:00:00 | 0 | 3.05 | 3 | 3.05 | 2.99 | 3.05 | 1016000 | 3057320 | 3.00917323 | 3.05 | 3 | 3.05 | 2.99 | 3.05 | 1016000 | 3.00917 | 0.01667
2017-11-22 00:00:00 | 2017-11-24 00:00:00 | 0 | 3 | 3 | 3.01 | 2.99 | 3.02 | 1112000 | 3335000 | 2.99910072 | 3 | 3 | 3.01 | 2.99 | 3.02 | 1112000 | 2.9991 | 0
2017-11-21 00:00:00 | 2017-11-23 00:00:00 | 0 | 3 | 3 | 3.01 | 2.99 | 3.02 | 1024000 | 3068360 | 2.99644531 | 3 | 3 | 3.01 | 2.99 | 3.02 | 1024000 | 2.99645 | 0.00334
2017-11-20 00:00:00 | 2017-11-22 00:00:00 | 0 | 2.99 | 2.99 | 3.01 | 2.99 | 3.03 | 1040000 | 3119200 | 2.99923077 | 2.99 | 2.99 | 3.01 | 2.99 | 3.03 | 1040000 | 2.99923 | -0.00333
2017-11-17 00:00:00 | 2017-11-21 00:00:00 | 0 | 3 | 2.99 | 3 | 2.98 | 3.01 | 1024000 | 3067280 | 2.99539063 | 3 | 2.99 | 3 | 2.98 | 3.01 | 1024000 | 2.99539 | 0.00334
2017-11-16 00:00:00 | 2017-11-20 00:00:00 | 0 | 2.99 | 2.99 | 3 | 2.99 | 3.01 | 1064800 | 3192392 | 2.9981142 | 2.99 | 2.99 | 3 | 2.99 | 3.01 | 1064800 | 2.99811 | -0.00333
2017-11-15 00:00:00 | 2017-11-17 00:00:00 | 0 | 3 | 2.99 | 3 | 2.98 | 3.01 | 1212000 | 3634000 | 2.99834983 | 3 | 2.99 | 3 | 2.98 | 3.01 | 1212000 | 2.99835 | -0.00332
2017-11-14 00:00:00 | 2017-11-16 00:00:00 | 0 | 3.01 | 3 | 3.01 | 3 | 3.02 | 1104000 | 3317040 | 3.00456522 | 3.01 | 3 | 3.01 | 3 | 3.02 | 1104000 | 3.00457 | 0.00333
2017-11-13 00:00:00 | 2017-11-15 00:00:00 | 0 | 3 | 3 | 3.01 | 3 | 3.03 | 1084000 | 3263840 | 3.01092251 | 3 | 3 | 3.01 | 3 | 3.03 | 1084000 | 3.01092 | 0
2017-11-10 00:00:00 | 2017-11-14 00:00:00 | 0 | 3 | 3 | 3.02 | 3 | 3.03 | 1136000 | 3418360 | 3.00911972 | 3 | 3 | 3.02 | 3 | 3.03 | 1136000 | 3.00912 | 0
2017-11-09 00:00:00 | 2017-11-13 00:00:00 | 0 | 3 | 3 | 3.02 | 2.99 | 3.03 | 1152000 | 3464680 | 3.00753472 | 3 | 3 | 3.02 | 2.99 | 3.03 | 1152000 | 3.00753 | 0
2017-11-08 00:00:00 | 2017-11-10 00:00:00 | 0 | 3 | 2.99 | 3.01 | 3 | 3.05 | 1236000 | 3720960 | 3.01048544 | 3 | 2.99 | 3.01 | 3 | 3.05 | 1236000 | 3.01049 | -0.00332
2017-11-07 00:00:00 | 2017-11-09 00:00:00 | 0 | 3.01 | 3.01 | 3.02 | 3 | 3.03 | 1052000 | 3169640 | 3.01296578 | 3.01 | 3.01 | 3.02 | 3 | 3.03 | 1052000 | 3.01297 | 0
2017-11-06 00:00:00 | 2017-11-08 00:00:00 | 0 | 3.01 | 3.01 | 3.03 | 3.01 | 3.08 | 1072000 | 3231840 | 3.01477612 | 3.01 | 3.01 | 3.03 | 3.01 | 3.08 | 1072000 | 3.01478 | -0.0066
2017-11-03 00:00:00 | 2017-11-07 00:00:00 | 0 | 3.03 | 3.03 | 3.06 | 3 | 3.07 | 1504000 | 4549080 | 3.02465426 | 3.03 | 3.03 | 3.06 | 3 | 3.07 | 1504000 | 3.02465 | 0.00331
2017-11-02 00:00:00 | 2017-11-06 00:00:00 | 0 | 3.02 | 3.01 | 3.04 | 3.01 | 3.08 | 1192000 | 3605600 | 3.02483221 | 3.02 | 3.01 | 3.04 | 3.01 | 3.08 | 1192000 | 3.02483 | -0.01307
2017-11-01 00:00:00 | 2017-11-03 00:00:00 | 0 | 3.06 | 3.02 | 3.06 | 3.01 | 3.06 | 1228000 | 3719440 | 3.02885993 | 3.06 | 3.02 | 3.06 | 3.01 | 3.06 | 1228000 | 3.02886 | 0
2017-10-31 00:00:00 | 2017-11-02 00:00:00 | 0 | 3.06 | 3.03 | 3.06 | 3 | 3.06 | 1376000 | 4155200 | 3.01976744 | 3.06 | 3.03 | 3.06 | 3 | 3.06 | 1376000 | 3.01977 | 0.0099
2017-10-30 00:00:00 | 2017-11-01 00:00:00 | 0 | 3.03 | 3.02 | 3.05 | 3.01 | 3.03 | 892000 | 2698960 | 3.02573991 | 3.03 | 3.02 | 3.05 | 3.01 | 3.03 | 892000 | 3.02574 | 0.01
2017-10-27 00:00:00 | 2017-10-31 00:00:00 | 0 | 3 | 3 | 3.01 | 2.99 | 3.06 | 1632000 | 4922600 | 3.01629902 | 3 | 3 | 3.01 | 2.99 | 3.06 | 1632000 | 3.0163 | -0.01316
2017-10-26 00:00:00 | 2017-10-30 00:00:00 | 0 | 3.04 | 3.04 | 3.07 | 3.04 | 3.1 | 2608000 | 7967640 | 3.05507669 | 3.04 | 3.04 | 3.07 | 3.04 | 3.1 | 2608000 | 3.05508 | -0.01618
2017-10-25 00:00:00 | 2017-10-27 00:00:00 | 0 | 3.09 | 3.07 | 3.09 | 3.05 | 3.09 | 1948000 | 5992560 | 3.07626283 | 3.09 | 3.07 | 3.09 | 3.05 | 3.09 | 1948000 | 3.07626 | -0.00323
2017-10-24 00:00:00 | 2017-10-26 00:00:00 | 0 | 3.1 | 3.07 | 3.1 | 3.04 | 3.12 | 1977800 | 6115842 | 3.09224492 | 3.1 | 3.07 | 3.1 | 3.04 | 3.12 | 1977800 | 3.09224 | 0.01639
2017-10-23 00:00:00 | 2017-10-25 00:00:00 | 0 | 3.05 | 3.05 | 3.07 | 3.04 | 3.12 | 2248000 | 6967080 | 3.09923488 | 3.05 | 3.05 | 3.07 | 3.04 | 3.12 | 2248000 | 3.09923 | -0.00327
2017-10-20 00:00:00 | 2017-10-24 00:00:00 | 0 | 3.06 | 3.06 | 3.11 | 3.05 | 3.11 | 2720000 | 8369200 | 3.07691176 | 3.06 | 3.06 | 3.11 | 3.05 | 3.11 | 2720000 | 3.07691 | -0.00649
2017-10-19 00:00:00 | 2017-10-23 00:00:00 | 0 | 3.08 | 3.08 | 3.1 | 3.06 | 3.15 | 3036000 | 9405040 | 3.09783926 | 3.08 | 3.08 | 3.1 | 3.06 | 3.15 | 3036000 | 3.09784 | 0
2017-10-18 00:00:00 | 2017-10-20 00:00:00 | 0 | 3.08 | 3.08 | 3.13 | 3.06 | 3.12 | 3296000 | 10163440 | 3.08356796 | 3.08 | 3.08 | 3.13 | 3.06 | 3.12 | 3296000 | 3.08357 | 0
2017-10-17 00:00:00 | 2017-10-19 00:00:00 | 0 | 3.08 | 3.04 | 3.08 | 3 | 3.09 | 6780000 | 20612560 | 3.04020059 | 3.08 | 3.04 | 3.08 | 3 | 3.09 | 6780000 | 3.0402 | 0.00984
2017-10-16 00:00:00 | 2017-10-18 00:00:00 | 0 | 3.05 | 3.03 | 3.05 | 3 | 3.06 | 2420000 | 7291720 | 3.01310744 | 3.05 | 3.03 | 3.05 | 3 | 3.06 | 2420000 | 3.01311 | 0.0066
2017-10-13 00:00:00 | 2017-10-17 00:00:00 | 0 | 3.03 | 3.02 | 3.03 | 3.01 | 3.03 | 2140000 | 6457960 | 3.01773832 | 3.03 | 3.02 | 3.03 | 3.01 | 3.03 | 2140000 | 3.01774 | 0.00331
2017-10-12 00:00:00 | 2017-10-16 00:00:00 | 0 | 3.02 | 3.01 | 3.02 | 3 | 3.03 | 1820000 | 5483640 | 3.01298901 | 3.02 | 3.01 | 3.02 | 3 | 3.03 | 1820000 | 3.01299 | 0.00667
2017-10-11 00:00:00 | 2017-10-13 00:00:00 | 0 | 3 | 2.99 | 3 | 2.99 | 3.03 | 1040000 | 3125880 | 3.00565385 | 3 | 2.99 | 3 | 2.99 | 3.03 | 1040000 | 3.00565 | -0.00662
2017-10-10 00:00:00 | 2017-10-12 00:00:00 | 0 | 3.02 | 2.99 | 3.02 | 3 | 3.02 | 1044000 | 3138160 | 3.00590038 | 3.02 | 2.99 | 3.02 | 3 | 3.02 | 1044000 | 3.0059 | 0.00667
2017-10-09 00:00:00 | 2017-10-11 00:00:00 | 0 | 3 | 3 | 3.01 | 3 | 3.05 | 4192000 | 12677120 | 3.02412214 | 3 | 3 | 3.01 | 3 | 3.05 | 4192000 | 3.02412 | -0.00332
2017-10-06 00:00:00 | 2017-10-10 00:00:00 | 0 | 3.01 | 3.01 | 3.03 | 3 | 3.08 | 1292000 | 3901880 | 3.02003096 | 3.01 | 3.01 | 3.03 | 3 | 3.08 | 1292000 | 3.02003 | -0.00987
2017-10-04 00:00:00 | 2017-10-09 00:00:00 | 0 | 3.04 | 3.02 | 3.04 | 3.01 | 3.14 | 1088000 | 3304200 | 3.03694853 | 3.04 | 3.02 | 3.04 | 3.01 | 3.14 | 1088000 | 3.03695 | -0.00654
2017-10-03 00:00:00 | 2017-10-06 00:00:00 | 0 | 3.06 | 3.05 | 3.06 | 3 | 3.08 | 1828000 | 5546720 | 3.03431072 | 3.06 | 3.05 | 3.06 | 3 | 3.08 | 1828000 | 3.03431 | 0.0099
2017-09-29 00:00:00 | 2017-10-04 00:00:00 | 0 | 3.03 | 2.99 | 3.03 | 2.99 | 3.03 | 3424000 | 10288480 | 3.00481308 | 3.03 | 2.99 | 3.03 | 2.99 | 3.03 | 3424000 | 3.00481 | 0.01
2017-09-28 00:00:00 | 2017-10-03 00:00:00 | 0 | 3 | 2.99 | 3 | 2.98 | 3 | 640000 | 1912240 | 2.987875 | 3 | 2.99 | 3 | 2.98 | 3 | 640000 | 2.98788 | -0.00332
2017-09-27 00:00:00 | 2017-09-29 00:00:00 | 0 | 3.01 | 2.99 | 3.01 | 2.99 | 3.04 | 4296000 | 12881120 | 2.99839851 | 3.01 | 2.99 | 3.01 | 2.99 | 3.04 | 4296000 | 2.9984 | 0.00669
2017-09-26 00:00:00 | 2017-09-28 00:00:00 | 0 | 2.99 | 2.99 | 3 | 2.98 | 3.02 | 1052000 | 3142600 | 2.98726236 | 2.99 | 2.99 | 3 | 2.98 | 3.02 | 1052000 | 2.98726 | 0
2017-09-25 00:00:00 | 2017-09-27 00:00:00 | 0 | 2.99 | 2.99 | 3 | 2.97 | 3.01 | 1996000 | 5954600 | 2.98326653 | 2.99 | 2.99 | 3 | 2.97 | 3.01 | 1996000 | 2.98327 | -0.00664
2017-09-22 00:00:00 | 2017-09-26 00:00:00 | 0 | 3.01 | 2.99 | 3.02 | 2.99 | 3.01 | 1914300 | 5741368 | 2.99919971 | 3.01 | 2.99 | 3.02 | 2.99 | 3.01 | 1914300 | 2.9992 | 0
2017-09-21 00:00:00 | 2017-09-25 00:00:00 | 0 | 3.01 | 3 | 3.01 | 2.99 | 3.09 | 2640000 | 7924880 | 3.00184848 | 3.01 | 3 | 3.01 | 2.99 | 3.09 | 2640000 | 3.00185 | 0
2017-09-20 00:00:00 | 2017-09-22 00:00:00 | 0 | 3.01 | 3 | 3.01 | 2.99 | 3.02 | 2240000 | 6722360 | 3.00105357 | 3.01 | 3 | 3.01 | 2.99 | 3.02 | 2240000 | 3.00105 | 0.00669
2017-09-19 00:00:00 | 2017-09-21 00:00:00 | 0 | 2.99 | 2.99 | 3.02 | 2.99 | 3.04 | 2048000 | 6161240 | 3.00841797 | 2.99 | 2.99 | 3.02 | 2.99 | 3.04 | 2048000 | 3.00842 | -0.00993
2017-09-18 00:00:00 | 2017-09-20 00:00:00 | 0 | 3.02 | 3 | 3.03 | 3 | 3.04 | 2048000 | 6182200 | 3.01865234 | 3.02 | 3 | 3.03 | 3 | 3.04 | 2048000 | 3.01865 | 0
2017-09-15 00:00:00 | 2017-09-19 00:00:00 | 0 | 3.02 | 2.99 | 3.02 | 3 | 3.02 | 2696000 | 8092680 | 3.00173591 | 3.02 | 2.99 | 3.02 | 3 | 3.02 | 2696000 | 3.00174 | 0.00332
2017-09-14 00:00:00 | 2017-09-18 00:00:00 | 0 | 3.01 | 3 | 3.02 | 2.99 | 3.03 | 3494000 | 10505520 | 3.00673154 | 3.01 | 3 | 3.02 | 2.99 | 3.03 | 3494000 | 3.00673 | 0.00333
2017-09-13 00:00:00 | 2017-09-15 00:00:00 | 0 | 3 | 3 | 3.02 | 2.99 | 3.03 | 1660000 | 4994480 | 3.00872289 | 3 | 3 | 3.02 | 2.99 | 3.03 | 1660000 | 3.00872 | -0.00662
2017-09-12 00:00:00 | 2017-09-14 00:00:00 | 0 | 3.02 | 3 | 3.02 | 2.99 | 3.03 | 2208000 | 6645680 | 3.00981884 | 3.02 | 3 | 3.02 | 2.99 | 3.03 | 2208000 | 3.00982 | 0.01003
2017-09-11 00:00:00 | 2017-09-13 00:00:00 | 0 | 2.99 | 2.99 | 3.01 | 2.99 | 3.02 | 2588000 | 7771640 | 3.00295209 | 2.99 | 2.99 | 3.01 | 2.99 | 3.02 | 2588000 | 3.00295 | -0.00664
2017-09-08 00:00:00 | 2017-09-12 00:00:00 | 0 | 3.01 | 3 | 3.02 | 3 | 3.11 | 5532000 | 16694000 | 3.01771511 | 3.01 | 3 | 3.02 | 3 | 3.11 | 5532000 | 3.01772 | -0.02903
2017-09-07 00:00:00 | 2017-09-11 00:00:00 | 0 | 3.1 | 3.08 | 3.1 | 3 | 3.15 | 5872000 | 17945640 | 3.0561376 | 3.1 | 3.08 | 3.1 | 3 | 3.15 | 5872000 | 3.05614 | 0.00649
2017-09-06 00:00:00 | 2017-09-08 00:00:00 | 0 | 3.08 | 3.06 | 3.08 | 2.99 | 3.2 | 9508000 | 28995000 | 3.04953723 | 3.08 | 3.06 | 3.08 | 2.99 | 3.2 | 9508000 | 3.04954 | 0.01316
2017-09-05 00:00:00 | 2017-09-07 00:00:00 | 0 | 3.04 | 3.01 | 3.04 | 3 | 3.05 | 2160000 | 6509400 | 3.01361111 | 3.04 | 3.01 | 3.04 | 3 | 3.05 | 2160000 | 3.01361 | -0.00654
2017-09-04 00:00:00 | 2017-09-06 00:00:00 | 0 | 3.06 | 3.03 | 3.06 | 2.99 | 3.1 | 2916000 | 8799320 | 3.01759945 | 3.06 | 3.03 | 3.06 | 2.99 | 3.1 | 2916000 | 3.0176 | 0.00328
2017-09-01 00:00:00 | 2017-09-05 00:00:00 | 0 | 3.05 | 3.04 | 3.06 | 3 | 3.07 | 4616000 | 14083640 | 3.05104853 | 3.05 | 3.04 | 3.06 | 3 | 3.07 | 4616000 | 3.05105 | 0.02007
2017-08-31 00:00:00 | 2017-09-04 00:00:00 | 0 | 2.99 | 2.99 | 3.01 | 2.99 | 3.07 | 3968000 | 11957800 | 3.01355847 | 2.99 | 2.99 | 3.01 | 2.99 | 3.07 | 3968000 | 3.01356 | -0.02288
2017-08-30 00:00:00 | 2017-09-01 00:00:00 | 0 | 3.06 | 3.01 | 3.06 | 3 | 3.06 | 3928000 | 11906120 | 3.03108961 | 3.06 | 3.01 | 3.06 | 3 | 3.06 | 3928000 | 3.03109 | 0.02
2017-08-29 00:00:00 | 2017-08-31 00:00:00 | 0 | 3 | 3 | 3.03 | 3 | 3.1 | 3664000 | 11162760 | 3.0466048 | 3 | 3 | 3.03 | 3 | 3.1 | 3664000 | 3.0466 | -0.02597
2017-08-28 00:00:00 | 2017-08-30 00:00:00 | 0 | 3.08 | 3.07 | 3.09 | 3.07 | 3.15 | 4236000 | 13077600 | 3.08725212 | 3.08 | 3.07 | 3.09 | 3.07 | 3.15 | 4236000 | 3.08725 | -0.02222
2017-08-25 00:00:00 | 2017-08-29 00:00:00 | 0 | 3.15 | 3.07 | 3.15 | 3.04 | 3.15 | 3792000 | 11611560 | 3.06212025 | 3.15 | 3.07 | 3.15 | 3.04 | 3.15 | 3792000 | 3.06212 | 0.02606
2017-08-24 00:00:00 | 2017-08-28 00:00:00 | 0 | 3.07 | 3.02 | 3.07 | 3.02 | 3.1 | 3760000 | 11470840 | 3.05075532 | 3.07 | 3.02 | 3.07 | 3.02 | 3.1 | 3760000 | 3.05076 | -0.00647
2017-08-22 00:00:00 | 2017-08-25 00:00:00 | 0 | 3.09 | 3.06 | 3.09 | 3.05 | 3.14 | 2024000 | 6219640 | 3.07294466 | 3.09 | 3.06 | 3.09 | 3.05 | 3.14 | 2024000 | 3.07294 | 0.00651
2017-08-21 00:00:00 | 2017-08-24 00:00:00 | 0 | 3.07 | 3.05 | 3.09 | 3.07 | 3.13 | 1836000 | 5654680 | 3.07989107 | 3.07 | 3.05 | 3.09 | 3.07 | 3.13 | 1836000 | 3.07989 | -0.00325
2017-08-18 00:00:00 | 2017-08-22 00:00:00 | 0 | 3.08 | 3.05 | 3.08 | 3.05 | 3.15 | 2308000 | 7098720 | 3.07570191 | 3.08 | 3.05 | 3.08 | 3.05 | 3.15 | 2308000 | 3.0757 | 0.00984
2017-08-17 00:00:00 | 2017-08-21 00:00:00 | 0 | 3.05 | 3.05 | 3.07 | 3.05 | 3.1 | 2128000 | 6526080 | 3.06676692 | 3.05 | 3.05 | 3.07 | 3.05 | 3.1 | 2128000 | 3.06677 | 0.00329
2017-08-16 00:00:00 | 2017-08-18 00:00:00 | 0 | 3.04 | 3.03 | 3.08 | 2.99 | 3.08 | 2272000 | 6895600 | 3.03503521 | 3.04 | 3.03 | 3.08 | 2.99 | 3.08 | 2272000 | 3.03504 | 0.01333
2017-08-15 00:00:00 | 2017-08-17 00:00:00 | 0 | 3 | 2.99 | 3 | 2.96 | 3.06 | 1900000 | 5673640 | 2.98612632 | 3 | 2.99 | 3 | 2.96 | 3.06 | 1900000 | 2.98613 | 0.00671
2017-08-14 00:00:00 | 2017-08-16 00:00:00 | 0 | 2.98 | 2.96 | 2.98 | 2.96 | 2.98 | 1852000 | 5497280 | 2.96829374 | 2.98 | 2.96 | 2.98 | 2.96 | 2.98 | 1852000 | 2.96829 | 0
2017-08-11 00:00:00 | 2017-08-15 00:00:00 | 0 | 2.98 | 2.96 | 2.98 | 2.96 | 2.99 | 1976000 | 5873680 | 2.97251012 | 2.98 | 2.96 | 2.98 | 2.96 | 2.99 | 1976000 | 2.97251 | 0
2017-08-10 00:00:00 | 2017-08-14 00:00:00 | 0 | 2.98 | 2.98 | 3 | 2.96 | 3.01 | 2144000 | 6404040 | 2.98695896 | 2.98 | 2.98 | 3 | 2.96 | 3.01 | 2144000 | 2.98696 | -0.00667
2017-08-09 00:00:00 | 2017-08-11 00:00:00 | 0 | 3 | 2.99 | 3.01 | 2.99 | 3.02 | 1840000 | 5531520 | 3.00626087 | 3 | 2.99 | 3.01 | 2.99 | 3.02 | 1840000 | 3.00626 | -0.00662
2017-08-08 00:00:00 | 2017-08-10 00:00:00 | 0 | 3.02 | 2.99 | 3.02 | 3 | 3.08 | 4084000 | 12327840 | 3.01857003 | 3.02 | 2.99 | 3.02 | 3 | 3.08 | 4084000 | 3.01857 | -0.0033
2017-08-07 00:00:00 | 2017-08-09 00:00:00 | 0 | 3.03 | 3.01 | 3.03 | 3 | 3.03 | 3605140 | 10869945 | 3.01512424 | 3.03 | 3.01 | 3.03 | 3 | 3.03 | 3605140 | 3.01512 | 0.00331
2017-08-04 00:00:00 | 2017-08-08 00:00:00 | 0 | 3.02 | 3 | 3.02 | 3 | 3.05 | 3740000 | 11308360 | 3.02362567 | 3.02 | 3 | 3.02 | 3 | 3.05 | 3740000 | 3.02363 | -0.0033
2017-08-03 00:00:00 | 2017-08-07 00:00:00 | 0 | 3.03 | 3.02 | 3.03 | 3.01 | 3.06 | 4484000 | 13588800 | 3.03050847 | 3.03 | 3.02 | 3.03 | 3.01 | 3.06 | 4484000 | 3.03051 | -0.01303
2017-08-02 00:00:00 | 2017-08-04 00:00:00 | 0 | 3.07 | 3.05 | 3.07 | 2.98 | 3.09 | 2688000 | 8168720 | 3.03895833 | 3.07 | 3.05 | 3.07 | 2.98 | 3.09 | 2688000 | 3.03896 | 0
2017-08-01 00:00:00 | 2017-08-03 00:00:00 | 0 | 3.07 | 3.05 | 3.07 | 2.99 | 3.15 | 5772000 | 17825240 | 3.08822592 | 3.07 | 3.05 | 3.07 | 2.99 | 3.15 | 5772000 | 3.08823 | 0.03367
2017-07-31 00:00:00 | 2017-08-02 00:00:00 | 0 | 2.97 | 2.97 | 2.98 | 2.97 | 3 | 936000 | 2787360 | 2.97794872 | 2.97 | 2.97 | 2.98 | 2.97 | 3 | 936000 | 2.97795 | -0.01
2017-07-28 00:00:00 | 2017-08-01 00:00:00 | 0 | 3 | 2.97 | 3 | 2.97 | 3 | 1088000 | 3241840 | 2.97963235 | 3 | 2.97 | 3 | 2.97 | 3 | 1088000 | 2.97963 | 0.00334
2017-07-27 00:00:00 | 2017-07-31 00:00:00 | 0 | 2.99 | 2.97 | 2.99 | 2.97 | 3 | 1096000 | 3265640 | 2.97959854 | 2.99 | 2.97 | 2.99 | 2.97 | 3 | 1096000 | 2.9796 | -0.00333
2017-07-26 00:00:00 | 2017-07-28 00:00:00 | 0 | 3 | 2.98 | 3 | 2.98 | 3.02 | 492000 | 1470000 | 2.98780488 | 3 | 2.98 | 3 | 2.98 | 3.02 | 492000 | 2.9878 | 0
2017-07-25 00:00:00 | 2017-07-27 00:00:00 | 0 | 3 | 2.98 | 3 | 2.9 | 3.02 | 1032000 | 3070200 | 2.975 | 3 | 2.98 | 3 | 2.9 | 3.02 | 1032000 | 2.975 | -0.00332
2017-07-24 00:00:00 | 2017-07-26 00:00:00 | 0 | 3.01 | 2.99 | 3.01 | 2.96 | 3.01 | 816000 | 2435520 | 2.98470588 | 3.01 | 2.99 | 3.01 | 2.96 | 3.01 | 816000 | 2.98471 | 0.01007
2017-07-21 00:00:00 | 2017-07-25 00:00:00 | 0 | 2.98 | 2.97 | 2.99 | 2.97 | 2.99 | 592000 | 1765840 | 2.98283784 | 2.98 | 2.97 | 2.99 | 2.97 | 2.99 | 592000 | 2.98284 | 0.00337
2017-07-20 00:00:00 | 2017-07-24 00:00:00 | 0 | 2.97 | 2.97 | 2.99 | 2.97 | 3 | 480000 | 1433280 | 2.986 | 2.97 | 2.97 | 2.99 | 2.97 | 3 | 480000 | 2.986 | -0.00669
2017-07-19 00:00:00 | 2017-07-21 00:00:00 | 0 | 2.99 | 2.97 | 3 | 2.96 | 3 | 984000 | 2934580 | 2.98229675 | 2.99 | 2.97 | 3 | 2.96 | 3 | 984000 | 2.9823 | 0.00673
2017-07-18 00:00:00 | 2017-07-20 00:00:00 | 0 | 2.97 | 2.97 | 2.98 | 2.97 | 3 | 800000 | 2386440 | 2.98305 | 2.97 | 2.97 | 2.98 | 2.97 | 3 | 800000 | 2.98305 | -0.00669
2017-07-17 00:00:00 | 2017-07-19 00:00:00 | 0 | 2.99 | 2.97 | 2.99 | 2.97 | 3 | 784000 | 2340760 | 2.98566327 | 2.99 | 2.97 | 2.99 | 2.97 | 3 | 784000 | 2.98566 | 0.00336
2017-07-14 00:00:00 | 2017-07-18 00:00:00 | 0 | 2.98 | 2.97 | 2.98 | 2.97 | 3 | 684000 | 2043480 | 2.98754386 | 2.98 | 2.97 | 2.98 | 2.97 | 3 | 684000 | 2.98754 | 0
2017-07-13 00:00:00 | 2017-07-17 00:00:00 | 0 | 2.98 | 2.98 | 3 | 2.97 | 3.02 | 1000000 | 2993080 | 2.99308 | 2.98 | 2.98 | 3 | 2.97 | 3.02 | 1000000 | 2.99308 | -0.00334
2017-07-12 00:00:00 | 2017-07-14 00:00:00 | 0 | 2.99 | 2.98 | 2.99 | 2.98 | 3 | 800000 | 2392000 | 2.99 | 2.99 | 2.98 | 2.99 | 2.98 | 3 | 800000 | 2.99 | 0.00336
2017-07-11 00:00:00 | 2017-07-13 00:00:00 | 0 | 2.98 | 2.98 | 3 | 2.98 | 3 | 856000 | 2557160 | 2.98733645 | 2.98 | 2.98 | 3 | 2.98 | 3 | 856000 | 2.98734 | -0.00334
2017-07-10 00:00:00 | 2017-07-12 00:00:00 | 0 | 2.99 | 2.99 | 3 | 2.95 | 3 | 639141 | 1912283 | 2.99195796 | 2.99 | 2.99 | 3 | 2.95 | 3 | 639141 | 2.99196 | -0.00333
2017-07-07 00:00:00 | 2017-07-11 00:00:00 | 0 | 3 | 2.99 | 3 | 2.98 | 3.01 | 2128000 | 6378800 | 2.99755639 | 3 | 2.99 | 3 | 2.98 | 3.01 | 2128000 | 2.99756 | 0.00334
2017-07-06 00:00:00 | 2017-07-10 00:00:00 | 0 | 2.99 | 2.99 | 3 | 2.98 | 3 | 1096000 | 3274320 | 2.98751825 | 2.99 | 2.99 | 3 | 2.98 | 3 | 1096000 | 2.98752 | -0.00333
2017-07-05 00:00:00 | 2017-07-07 00:00:00 | 0 | 3 | 2.98 | 3 | 2.97 | 3 | 968000 | 2886800 | 2.9822314 | 3 | 2.98 | 3 | 2.97 | 3 | 968000 | 2.98223 | 0.00671
2017-07-04 00:00:00 | 2017-07-06 00:00:00 | 0 | 2.98 | 2.98 | 3 | 2.97 | 3.01 | 1268000 | 3788640 | 2.98788644 | 2.98 | 2.98 | 3 | 2.97 | 3.01 | 1268000 | 2.98789 | -0.00997
2017-07-03 00:00:00 | 2017-07-05 00:00:00 | 0 | 3.01 | 3 | 3.01 | 2.99 | 3.01 | 848000 | 2537680 | 2.99254717 | 3.01 | 3 | 3.01 | 2.99 | 3.01 | 848000 | 2.99255 | 0
2017-06-30 00:00:00 | 2017-07-04 00:00:00 | 0 | 3.01 | 2.99 | 3.01 | 2.99 | 3.01 | 924000 | 2770280 | 2.99813853 | 3.01 | 2.99 | 3.01 | 2.99 | 3.01 | 924000 | 2.99814 | 0.00333
2017-06-29 00:00:00 | 2017-07-03 00:00:00 | 0 | 3 | 2.99 | 3 | 2.99 | 3.01 | 736000 | 2201440 | 2.99108696 | 3 | 2.99 | 3 | 2.99 | 3.01 | 736000 | 2.99109 | 0
2017-06-28 00:00:00 | 2017-06-30 00:00:00 | 0 | 3 | 2.99 | 3 | 2.97 | 3.03 | 648000 | 1936800 | 2.98888889 | 3 | 2.99 | 3 | 2.97 | 3.03 | 648000 | 2.98889 | 0
2017-06-27 00:00:00 | 2017-06-29 00:00:00 | 0 | 3 | 2.97 | 3 | 2.97 | 3.03 | 508000 | 1522960 | 2.99795276 | 3 | 2.97 | 3 | 2.97 | 3.03 | 508000 | 2.99795 | -0.00332
2017-06-26 00:00:00 | 2017-06-28 00:00:00 | 0 | 3.01 | 2.98 | 3.01 | 2.99 | 3.02 | 640000 | 1915400 | 2.9928125 | 3.01 | 2.98 | 3.01 | 2.99 | 3.02 | 640000 | 2.99281 | 0.00669
2017-06-23 00:00:00 | 2017-06-27 00:00:00 | 0 | 2.99 | 2.97 | 3.01 | 2.96 | 3.03 | 712000 | 2114640 | 2.97 | 2.99 | 2.97 | 3.01 | 2.96 | 3.03 | 712000 | 2.97 | -0.00333
2017-06-22 00:00:00 | 2017-06-26 00:00:00 | 0 | 3 | 2.99 | 3 | 2.98 | 3.04 | 892000 | 2665280 | 2.98798206 | 3 | 2.99 | 3 | 2.98 | 3.04 | 892000 | 2.98798 | -0.00332
2017-06-21 00:00:00 | 2017-06-23 00:00:00 | 0 | 3.01 | 2.99 | 3.01 | 2.99 | 3.02 | 788000 | 2360640 | 2.99573604 | 3.01 | 2.99 | 3.01 | 2.99 | 3.02 | 788000 | 2.99574 | 0.01007
2017-06-20 00:00:00 | 2017-06-22 00:00:00 | 0 | 2.98 | 2.98 | 3.01 | 2.96 | 3 | 887200 | 2646488 | 2.98296664 | 2.98 | 2.98 | 3.01 | 2.96 | 3 | 887200 | 2.98297 | -0.00334
2017-06-19 00:00:00 | 2017-06-21 00:00:00 | 0 | 2.99 | 2.98 | 3 | 2.96 | 3.01 | 1044000 | 3114640 | 2.98337165 | 2.99 | 2.98 | 3 | 2.96 | 3.01 | 1044000 | 2.98337 | 0
2017-06-16 00:00:00 | 2017-06-20 00:00:00 | 0 | 2.99 | 2.97 | 3 | 2.9 | 3 | 1196000 | 3560920 | 2.97735786 | 2.99 | 2.97 | 3 | 2.9 | 3 | 1196000 | 2.97736 | -0.00333
2017-06-15 00:00:00 | 2017-06-19 00:00:00 | 0 | 3 | 2.98 | 3 | 2.98 | 3.02 | 1104000 | 3300120 | 2.98923913 | 3 | 2.98 | 3 | 2.98 | 3.02 | 1104000 | 2.98924 | -0.00332
2017-06-14 00:00:00 | 2017-06-16 00:00:00 | 0 | 3.01 | 2.99 | 3.03 | 2.97 | 3.04 | 1068000 | 3193520 | 2.99018727 | 3.01 | 2.99 | 3.03 | 2.97 | 3.04 | 1068000 | 2.99019 | 0
2017-06-13 00:00:00 | 2017-06-15 00:00:00 | 0 | 3.01 | 2.99 | 3.01 | 2.98 | 3.02 | 1088000 | 3253640 | 2.99047794 | 3.01 | 2.99 | 3.01 | 2.98 | 3.02 | 1088000 | 2.99048 | 0.00333
2017-06-12 00:00:00 | 2017-06-14 00:00:00 | 0 | 3 | 2.99 | 3.02 | 2.97 | 3 | 1216000 | 3626360 | 2.98220395 | 3 | 2.99 | 3.02 | 2.97 | 3 | 1216000 | 2.9822 | 0.00334
2017-06-09 00:00:00 | 2017-06-13 00:00:00 | 0 | 2.99 | 2.99 | 3 | 2.99 | 3.03 | 1120000 | 3354200 | 2.99482143 | 2.99 | 2.99 | 3 | 2.99 | 3.03 | 1120000 | 2.99482 | -0.00333
2017-06-08 00:00:00 | 2017-06-12 00:00:00 | 0 | 3 | 3 | 3.03 | 2.98 | 3.03 | 1140000 | 3414720 | 2.99536842 | 3 | 3 | 3.03 | 2.98 | 3.03 | 1140000 | 2.99537 | -0.0099
2017-06-07 00:00:00 | 2017-06-09 00:00:00 | 0 | 3.03 | 3.01 | 3.03 | 2.98 | 3.03 | 1156000 | 3457240 | 2.99069204 | 3.03 | 3.01 | 3.03 | 2.98 | 3.03 | 1156000 | 2.99069 | 0.01
2017-06-06 00:00:00 | 2017-06-08 00:00:00 | 0 | 3 | 2.98 | 3 | 2.98 | 3.02 | 1248000 | 3731840 | 2.99025641 | 3 | 2.98 | 3 | 2.98 | 3.02 | 1248000 | 2.99026 | -0.00332
2017-06-05 00:00:00 | 2017-06-07 00:00:00 | 0 | 3.01 | 3 | 3.01 | 2.99 | 3.02 | 1076000 | 3236280 | 3.00769517 | 3.01 | 3 | 3.01 | 2.99 | 3.02 | 1076000 | 3.0077 | 0
2017-06-02 00:00:00 | 2017-06-06 00:00:00 | 0 | 3.01 | 3.01 | 3.06 | 3 | 3.05 | 2204000 | 6637520 | 3.01157895 | 3.01 | 3.01 | 3.06 | 3 | 3.05 | 2204000 | 3.01158 | -0.0066
2017-06-01 00:00:00 | 2017-06-05 00:00:00 | 0 | 3.03 | 3.01 | 3.04 | 2.99 | 3.04 | 2516000 | 7553880 | 3.00233704 | 3.03 | 3.01 | 3.04 | 2.99 | 3.04 | 2516000 | 3.00234 | 0.00664
2017-05-31 00:00:00 | 2017-06-02 00:00:00 | 0 | 3.01 | 2.99 | 3.01 | 2.99 | 3.07 | 4244000 | 12778880 | 3.01104618 | 3.01 | 2.99 | 3.01 | 2.99 | 3.07 | 4244000 | 3.01105 | -0.01954
2017-05-29 00:00:00 | 2017-06-01 00:00:00 | 0 | 3.07 | 3.03 | 3.07 | 2.99 | 3.07 | 2160000 | 6492440 | 3.00575926 | 3.07 | 3.03 | 3.07 | 2.99 | 3.07 | 2160000 | 3.00576 | 0.02676
2017-05-26 00:00:00 | 2017-05-31 00:00:00 | 0 | 2.99 | 2.98 | 3.01 | 2.98 | 3.07 | 2940000 | 8863200 | 3.01469388 | 2.99 | 2.98 | 3.01 | 2.98 | 3.07 | 2940000 | 3.01469 | -0.02922
2017-05-25 00:00:00 | 2017-05-29 00:00:00 | 0 | 3.08 | 3.06 | 3.08 | 3 | 3.08 | 2172000 | 6547400 | 3.01445672 | 3.08 | 3.06 | 3.08 | 3 | 3.08 | 2172000 | 3.01446 | 0.01316
2017-05-24 00:00:00 | 2017-05-26 00:00:00 | 0 | 3.04 | 3.01 | 3.04 | 3 | 3.06 | 2264000 | 6835800 | 3.01934629 | 3.04 | 3.01 | 3.04 | 3 | 3.06 | 2264000 | 3.01935 | 0
2017-05-23 00:00:00 | 2017-05-25 00:00:00 | 0 | 3.04 | 3.02 | 3.04 | 2.99 | 3.04 | 1112000 | 3345680 | 3.00870504 | 3.04 | 3.02 | 3.04 | 2.99 | 3.04 | 1112000 | 3.00871 | 0.01333
2017-05-22 00:00:00 | 2017-05-24 00:00:00 | 0 | 3 | 2.99 | 3.02 | 2.97 | 3.04 | 1944000 | 5800720 | 2.98390947 | 3 | 2.99 | 3.02 | 2.97 | 3.04 | 1944000 | 2.98391 | -0.01316
2017-05-19 00:00:00 | 2017-05-23 00:00:00 | 0 | 3.04 | 3.01 | 3.05 | 2.97 | 3.05 | 1828000 | 5457000 | 2.98522976 | 3.04 | 3.01 | 3.05 | 2.97 | 3.05 | 1828000 | 2.98523 | 0.01672
2017-05-18 00:00:00 | 2017-05-22 00:00:00 | 0 | 2.99 | 2.99 | 3.02 | 2.98 | 3.05 | 2124000 | 6363840 | 2.99615819 | 2.99 | 2.99 | 3.02 | 2.98 | 3.05 | 2124000 | 2.99616 | -0.01967
2017-05-17 00:00:00 | 2017-05-19 00:00:00 | 0 | 3.05 | 3.02 | 3.05 | 2.98 | 3.08 | 2273700 | 6819065 | 2.99910498 | 3.05 | 3.02 | 3.05 | 2.98 | 3.08 | 2273700 | 2.9991 | 0.00329
2017-05-16 00:00:00 | 2017-05-18 00:00:00 | 0 | 3.04 | 3.01 | 3.05 | 3.01 | 3.05 | 2288000 | 6915240 | 3.0223951 | 3.04 | 3.01 | 3.05 | 3.01 | 3.05 | 2288000 | 3.0224 | 0.01333
2017-05-15 00:00:00 | 2017-05-17 00:00:00 | 0 | 3 | 3 | 3.05 | 2.94 | 3.01 | 2020000 | 5971520 | 2.95619802 | 3 | 3 | 3.05 | 2.94 | 3.01 | 2020000 | 2.9562 | 0.0101
2017-05-12 00:00:00 | 2017-05-16 00:00:00 | 0 | 2.97 | 2.95 | 2.98 | 2.95 | 3.05 | 1388000 | 4102760 | 2.95587896 | 2.97 | 2.95 | 2.98 | 2.95 | 3.05 | 1388000 | 2.95588 | -0.01
2017-05-11 00:00:00 | 2017-05-15 00:00:00 | 0 | 3 | 2.99 | 3.02 | 2.94 | 3.02 | 1664000 | 4921920 | 2.95788462 | 3 | 2.99 | 3.02 | 2.94 | 3.02 | 1664000 | 2.95788 | 0.01695
2017-05-10 00:00:00 | 2017-05-12 00:00:00 | 0 | 2.95 | 2.94 | 2.96 | 2.94 | 2.97 | 1624000 | 4785600 | 2.94679803 | 2.95 | 2.94 | 2.96 | 2.94 | 2.97 | 1624000 | 2.9468 | -0.00338
2017-05-09 00:00:00 | 2017-05-11 00:00:00 | 0 | 2.96 | 2.96 | 2.98 | 2.95 | 2.99 | 1188000 | 3521840 | 2.96451178 | 2.96 | 2.96 | 2.98 | 2.95 | 2.99 | 1188000 | 2.96451 | -0.00671
2017-05-08 00:00:00 | 2017-05-10 00:00:00 | 0 | 2.98 | 2.97 | 2.99 | 2.96 | 3.15 | 1444000 | 4314320 | 2.98775623 | 2.98 | 2.97 | 2.99 | 2.96 | 3.15 | 1444000 | 2.98776 | -0.00334
2017-05-05 00:00:00 | 2017-05-09 00:00:00 | 0 | 2.99 | 2.97 | 2.99 | 2.95 | 2.99 | 1028000 | 3046440 | 2.96346304 | 2.99 | 2.97 | 2.99 | 2.95 | 2.99 | 1028000 | 2.96346 | -0.00333
2017-05-04 00:00:00 | 2017-05-08 00:00:00 | 0 | 3 | 2.99 | 3 | 2.97 | 3 | 1111500 | 3318615 | 2.9857085 | 3 | 2.99 | 3 | 2.97 | 3 | 1111500 | 2.98571 | 0.00671
2017-05-02 00:00:00 | 2017-05-05 00:00:00 | 0 | 2.98 | 2.97 | 2.99 | 2.97 | 3 | 1544000 | 4601720 | 2.9803886 | 2.98 | 2.97 | 2.99 | 2.97 | 3 | 1544000 | 2.98039 | 0
2017-04-28 00:00:00 | 2017-05-04 00:00:00 | 0 | 2.98 | 2.96 | 2.98 | 2.96 | 2.99 | 1727100 | 5133794 | 2.97249378 | 2.98 | 2.96 | 2.98 | 2.96 | 2.99 | 1727100 | 2.97249 | 0
2017-04-27 00:00:00 | 2017-05-02 00:00:00 | 0 | 2.98 | 2.98 | 2.99 | 2.97 | 3.01 | 1084500 | 3235230 | 2.98315353 | 2.98 | 2.98 | 2.99 | 2.97 | 3.01 | 1084500 | 2.98315 | -0.00334
2017-04-26 00:00:00 | 2017-04-28 00:00:00 | 0 | 2.99 | 2.97 | 3 | 2.98 | 3.02 | 1280000 | 3827560 | 2.99028125 | 2.99 | 2.97 | 3 | 2.98 | 3.02 | 1280000 | 2.99028 | 0
2017-04-25 00:00:00 | 2017-04-27 00:00:00 | 0 | 2.99 | 2.98 | 2.99 | 2.98 | 3.07 | 1584000 | 4777160 | 3.01588384 | 2.99 | 2.98 | 2.99 | 2.98 | 3.07 | 1584000 | 3.01588 | -0.02606
2017-04-24 00:00:00 | 2017-04-26 00:00:00 | 0 | 3.07 | 3.05 | 3.07 | 3.04 | 3.09 | 1444000 | 4418680 | 3.0600277 | 3.07 | 3.05 | 3.07 | 3.04 | 3.09 | 1444000 | 3.06003 | 0
2017-04-21 00:00:00 | 2017-04-25 00:00:00 | 0 | 3.07 | 3.05 | 3.07 | 3.04 | 3.08 | 1132000 | 3454600 | 3.05176678 | 3.07 | 3.05 | 3.07 | 3.04 | 3.08 | 1132000 | 3.05177 | -0.00325
2017-04-20 00:00:00 | 2017-04-24 00:00:00 | 0 | 3.08 | 3.05 | 3.08 | 3.02 | 3.09 | 1091360 | 3327388 | 3.04884548 | 3.08 | 3.05 | 3.08 | 3.02 | 3.09 | 1091360 | 3.04885 | 0.01316
2017-04-19 00:00:00 | 2017-04-21 00:00:00 | 0 | 3.04 | 3.04 | 3.05 | 3.04 | 3.07 | 1320000 | 4022880 | 3.04763636 | 3.04 | 3.04 | 3.05 | 3.04 | 3.07 | 1320000 | 3.04764 | -0.00654
2017-04-18 00:00:00 | 2017-04-20 00:00:00 | 0 | 3.06 | 3.05 | 3.06 | 3.03 | 3.08 | 1080000 | 3292320 | 3.04844444 | 3.06 | 3.05 | 3.06 | 3.03 | 3.08 | 1080000 | 3.04844 | -0.00326
2017-04-13 00:00:00 | 2017-04-19 00:00:00 | 0 | 3.07 | 3.07 | 3.09 | 3.06 | 3.1 | 1168000 | 3595840 | 3.07863014 | 3.07 | 3.07 | 3.09 | 3.06 | 3.1 | 1168000 | 3.07863 | -0.00647
2017-04-12 00:00:00 | 2017-04-18 00:00:00 | 0 | 3.09 | 3.07 | 3.09 | 3.05 | 3.09 | 1152000 | 3523920 | 3.05895833 | 3.09 | 3.07 | 3.09 | 3.05 | 3.09 | 1152000 | 3.05896 | 0.0098
2017-04-11 00:00:00 | 2017-04-13 00:00:00 | 0 | 3.06 | 3.04 | 3.06 | 3.04 | 3.09 | 1244000 | 3793680 | 3.04958199 | 3.06 | 3.04 | 3.06 | 3.04 | 3.09 | 1244000 | 3.04958 | -0.00971
2017-04-10 00:00:00 | 2017-04-12 00:00:00 | 0 | 3.09 | 3.05 | 3.09 | 3.05 | 3.1 | 1084000 | 3318120 | 3.06099631 | 3.09 | 3.05 | 3.09 | 3.05 | 3.1 | 1084000 | 3.061 | 0.00651
2017-04-07 00:00:00 | 2017-04-11 00:00:00 | 0 | 3.07 | 3.06 | 3.07 | 3.05 | 3.09 | 1336000 | 4095620 | 3.06558383 | 3.07 | 3.06 | 3.07 | 3.05 | 3.09 | 1336000 | 3.06558 | 0
2017-04-06 00:00:00 | 2017-04-10 00:00:00 | 0 | 3.07 | 3.07 | 3.08 | 3.07 | 3.12 | 1192000 | 3681480 | 3.08848993 | 3.07 | 3.07 | 3.08 | 3.07 | 3.12 | 1192000 | 3.08849 | -0.01603
2017-04-05 00:00:00 | 2017-04-07 00:00:00 | 0 | 3.12 | 3.09 | 3.12 | 3.08 | 3.12 | 1384000 | 4280096 | 3.09255491 | 3.12 | 3.09 | 3.12 | 3.08 | 3.12 | 1384000 | 3.09255 | 0.00322
2017-04-03 00:00:00 | 2017-04-06 00:00:00 | 0 | 3.11 | 3.07 | 3.11 | 3.05 | 3.11 | 1400000 | 4302560 | 3.07325714 | 3.11 | 3.07 | 3.11 | 3.05 | 3.11 | 1400000 | 3.07326 | 0.01634
2017-03-31 00:00:00 | 2017-04-05 00:00:00 | 0 | 3.06 | 3.06 | 3.09 | 3.05 | 3.1 | 1088000 | 3341680 | 3.07139706 | 3.06 | 3.06 | 3.09 | 3.05 | 3.1 | 1088000 | 3.0714 | 0
2017-03-30 00:00:00 | 2017-04-03 00:00:00 | 0 | 3.06 | 3.06 | 3.07 | 3.06 | 3.1 | 1328000 | 4089080 | 3.07912651 | 3.06 | 3.06 | 3.07 | 3.06 | 3.1 | 1328000 | 3.07913 | -0.00971
2017-03-29 00:00:00 | 2017-03-31 00:00:00 | 0 | 3.09 | 3.06 | 3.1 | 3.06 | 3.11 | 1336000 | 4106960 | 3.07407186 | 3.09 | 3.06 | 3.1 | 3.06 | 3.11 | 1336000 | 3.07407 | 0.00325
2017-03-28 00:00:00 | 2017-03-30 00:00:00 | 0 | 3.08 | 3.06 | 3.08 | 3.05 | 3.08 | 1436000 | 4404800 | 3.06740947 | 3.08 | 3.06 | 3.08 | 3.05 | 3.08 | 1436000 | 3.06741 | 0.00984
2017-03-27 00:00:00 | 2017-03-29 00:00:00 | 0 | 3.05 | 3.05 | 3.06 | 3.05 | 3.11 | 1268000 | 3885640 | 3.06438486 | 3.05 | 3.05 | 3.06 | 3.05 | 3.11 | 1268000 | 3.06438 | -0.01294
2017-03-24 00:00:00 | 2017-03-28 00:00:00 | 0 | 3.09 | 3.08 | 3.09 | 3.07 | 3.11 | 1332000 | 4106040 | 3.08261261 | 3.09 | 3.08 | 3.09 | 3.07 | 3.11 | 1332000 | 3.08261 | 0.00325
2017-03-23 00:00:00 | 2017-03-27 00:00:00 | 0 | 3.08 | 3.08 | 3.09 | 3.08 | 3.11 | 1379700 | 4251873 | 3.08173733 | 3.08 | 3.08 | 3.09 | 3.08 | 3.11 | 1379700 | 3.08174 | -0.00645
2017-03-22 00:00:00 | 2017-03-24 00:00:00 | 0 | 3.1 | 3.08 | 3.1 | 3.07 | 3.1 | 1212000 | 3738120 | 3.08425743 | 3.1 | 3.08 | 3.1 | 3.07 | 3.1 | 1212000 | 3.08426 | 0
2017-03-21 00:00:00 | 2017-03-23 00:00:00 | 0 | 3.1 | 3.09 | 3.1 | 3.07 | 3.12 | 1380000 | 4264640 | 3.09031884 | 3.1 | 3.09 | 3.1 | 3.07 | 3.12 | 1380000 | 3.09032 | -0.00322
2017-03-20 00:00:00 | 2017-03-22 00:00:00 | 0 | 3.11 | 3.1 | 3.12 | 3.08 | 3.13 | 1892000 | 5872680 | 3.10395349 | 3.11 | 3.1 | 3.12 | 3.08 | 3.13 | 1892000 | 3.10395 | 0
2017-03-17 00:00:00 | 2017-03-21 00:00:00 | 0 | 3.11 | 3.1 | 3.13 | 3.06 | 3.13 | 15262055 | 47472712 | 3.11050589 | 3.11 | 3.1 | 3.13 | 3.06 | 3.13 | 15262055 | 3.11051 | -0.00639
2017-03-16 00:00:00 | 2017-03-20 00:00:00 | 0 | 3.13 | 3.11 | 3.13 | 3.09 | 3.14 | 1484000 | 4622600 | 3.11495957 | 3.13 | 3.11 | 3.13 | 3.09 | 3.14 | 1484000 | 3.11496 | 0.00321
2017-03-15 00:00:00 | 2017-03-17 00:00:00 | 0 | 3.12 | 3.11 | 3.13 | 3.08 | 3.15 | 1392000 | 4328600 | 3.10962644 | 3.12 | 3.11 | 3.13 | 3.08 | 3.15 | 1392000 | 3.10963 | -0.00637
2017-03-14 00:00:00 | 2017-03-16 00:00:00 | 0 | 3.14 | 3.11 | 3.15 | 3.04 | 3.15 | 3412000 | 10646400 | 3.12028136 | 3.14 | 3.11 | 3.15 | 3.04 | 3.15 | 3412000 | 3.12028 | 0.00641
2017-03-13 00:00:00 | 2017-03-15 00:00:00 | 0 | 3.12 | 3.1 | 3.13 | 3.1 | 3.15 | 1420000 | 4428600 | 3.11873239 | 3.12 | 3.1 | 3.13 | 3.1 | 3.15 | 1420000 | 3.11873 | 0
2017-03-10 00:00:00 | 2017-03-14 00:00:00 | 0 | 3.12 | 3.11 | 3.12 | 3.11 | 3.16 | 1293000 | 4044970 | 3.1283604 | 3.12 | 3.11 | 3.12 | 3.11 | 3.16 | 1293000 | 3.12836 | -0.00637
2017-03-09 00:00:00 | 2017-03-13 00:00:00 | 0 | 3.14 | 3.13 | 3.14 | 3.12 | 3.16 | 1724000 | 5403440 | 3.13424594 | 3.14 | 3.13 | 3.14 | 3.12 | 3.16 | 1724000 | 3.13425 | 0
2017-03-08 00:00:00 | 2017-03-10 00:00:00 | 0 | 3.14 | 3.12 | 3.14 | 3.11 | 3.17 | 2434000 | 7614760 | 3.1284963 | 3.14 | 3.12 | 3.14 | 3.11 | 3.17 | 2434000 | 3.1285 | -0.00317
2017-03-07 00:00:00 | 2017-03-09 00:00:00 | 0 | 3.15 | 3.14 | 3.15 | 3.14 | 3.19 | 1288000 | 4069220 | 3.1593323 | 3.15 | 3.14 | 3.15 | 3.14 | 3.19 | 1288000 | 3.15933 | -0.00943
2017-03-06 00:00:00 | 2017-03-08 00:00:00 | 0 | 3.18 | 3.17 | 3.19 | 3.13 | 3.2 | 1376000 | 4363520 | 3.17116279 | 3.18 | 3.17 | 3.19 | 3.13 | 3.2 | 1376000 | 3.17116 | 0.01597
2017-03-03 00:00:00 | 2017-03-07 00:00:00 | 0 | 3.13 | 3.13 | 3.15 | 3.1 | 3.24 | 2932000 | 9246160 | 3.15353342 | 3.13 | 3.13 | 3.15 | 3.1 | 3.24 | 2932000 | 3.15353 | -0.01262
2017-03-02 00:00:00 | 2017-03-06 00:00:00 | 0 | 3.17 | 3.12 | 3.17 | 3.01 | 3.27 | 5616000 | 17717680 | 3.15485755 | 3.17 | 3.12 | 3.17 | 3.01 | 3.27 | 5616000 | 3.15486 | 0.04967
2017-03-01 00:00:00 | 2017-03-03 00:00:00 | 0 | 3.02 | 3 | 3.01 | 2.99 | 3.04 | 1576000 | 4738160 | 3.0064467 | 3.02 | 3 | 3.01 | 2.99 | 3.04 | 1576000 | 3.00645 | 0.00332
2017-02-28 00:00:00 | 2017-03-02 00:00:00 | 0 | 3.01 | 2.99 | 3.01 | 2.97 | 3.01 | 6296000 | 18801680 | 2.98628971 | 3.01 | 2.99 | 3.01 | 2.97 | 3.01 | 6296000 | 2.98629 | 0.00333
2017-02-27 00:00:00 | 2017-03-01 00:00:00 | 0 | 3 | 2.98 | 3 | 2.98 | 3.03 | 3834000 | 11468640 | 2.9912989 | 3 | 2.98 | 3 | 2.98 | 3.03 | 3834000 | 2.9913 | 0
2017-02-24 00:00:00 | 2017-02-28 00:00:00 | 0 | 3 | 2.99 | 3 | 2.97 | 3 | 3226400 | 9622536 | 2.98243739 | 3 | 2.99 | 3 | 2.97 | 3 | 3226400 | 2.98244 | 0
2017-02-23 00:00:00 | 2017-02-27 00:00:00 | 0 | 3 | 2.99 | 3 | 2.97 | 3.03 | 2832000 | 8446480 | 2.98251412 | 3 | 2.99 | 3 | 2.97 | 3.03 | 2832000 | 2.98251 | 0.00334
2017-02-22 00:00:00 | 2017-02-24 00:00:00 | 0 | 2.99 | 2.98 | 2.99 | 2.95 | 3 | 4384000 | 12993880 | 2.96393248 | 2.99 | 2.98 | 2.99 | 2.95 | 3 | 4384000 | 2.96393 | 0.00336
2017-02-21 00:00:00 | 2017-02-23 00:00:00 | 0 | 2.98 | 2.97 | 2.99 | 2.95 | 3.02 | 2628000 | 7809960 | 2.97182648 | 2.98 | 2.97 | 2.99 | 2.95 | 3.02 | 2628000 | 2.97183 | -0.01325
2017-02-20 00:00:00 | 2017-02-22 00:00:00 | 0 | 3.02 | 3.01 | 3.02 | 2.99 | 3.02 | 1324000 | 3979200 | 3.00543807 | 3.02 | 3.01 | 3.02 | 2.99 | 3.02 | 1324000 | 3.00544 | 0.00332
2017-02-17 00:00:00 | 2017-02-21 00:00:00 | 0 | 3.01 | 3 | 3.01 | 2.99 | 3.03 | 1408000 | 4234400 | 3.00738636 | 3.01 | 3 | 3.01 | 2.99 | 3.03 | 1408000 | 3.00739 | 0
2017-02-16 00:00:00 | 2017-02-20 00:00:00 | 0 | 3.01 | 3.01 | 3.04 | 3 | 3.04 | 1269300 | 3819181 | 3.00888758 | 3.01 | 3.01 | 3.04 | 3 | 3.04 | 1269300 | 3.00889 | 0
2017-02-15 00:00:00 | 2017-02-17 00:00:00 | 0 | 3.01 | 3.01 | 3.03 | 2.99 | 3.03 | 1395700 | 4196494 | 3.00673067 | 3.01 | 3.01 | 3.03 | 2.99 | 3.03 | 1395700 | 3.00673 | 0.00333
2017-02-14 00:00:00 | 2017-02-16 00:00:00 | 0 | 3 | 3 | 3.01 | 2.99 | 3.02 | 1268000 | 3801240 | 2.99782334 | 3 | 3 | 3.01 | 2.99 | 3.02 | 1268000 | 2.99782 | -0.0099
2017-02-13 00:00:00 | 2017-02-15 00:00:00 | 0 | 3.03 | 3.01 | 3.03 | 2.99 | 3.04 | 1440000 | 4325600 | 3.00388889 | 3.03 | 3.01 | 3.03 | 2.99 | 3.04 | 1440000 | 3.00389 | -0.00329
2017-02-10 00:00:00 | 2017-02-14 00:00:00 | 0 | 3.04 | 3.02 | 3.04 | 2.99 | 3.04 | 1356000 | 4070640 | 3.0019469 | 3.04 | 3.02 | 3.04 | 2.99 | 3.04 | 1356000 | 3.00195 | 0.00997
2017-02-09 00:00:00 | 2017-02-13 00:00:00 | 0 | 3.01 | 3 | 3.03 | 2.98 | 3.03 | 1380000 | 4139000 | 2.99927536 | 3.01 | 3 | 3.03 | 2.98 | 3.03 | 1380000 | 2.99928 | 0.00333
2017-02-08 00:00:00 | 2017-02-10 00:00:00 | 0 | 3 | 2.99 | 3.01 | 2.98 | 3.02 | 1432000 | 4294440 | 2.99891061 | 3 | 2.99 | 3.01 | 2.98 | 3.02 | 1432000 | 2.99891 | 0
2017-02-07 00:00:00 | 2017-02-09 00:00:00 | 0 | 3 | 3 | 3.01 | 2.98 | 3.04 | 1528000 | 4573280 | 2.99298429 | 3 | 3 | 3.01 | 2.98 | 3.04 | 1528000 | 2.99298 | 0
2017-02-06 00:00:00 | 2017-02-08 00:00:00 | 0 | 3 | 2.99 | 3 | 2.97 | 3.03 | 1356200 | 4060446 | 2.99398761 | 3 | 2.99 | 3 | 2.97 | 3.03 | 1356200 | 2.99399 | -0.00332
2017-02-03 00:00:00 | 2017-02-07 00:00:00 | 0 | 3.01 | 3 | 3.01 | 2.98 | 3.02 | 1379900 | 4128538 | 2.99191101 | 3.01 | 3 | 3.01 | 2.98 | 3.02 | 1379900 | 2.99191 | 0
2017-02-02 00:00:00 | 2017-02-06 00:00:00 | 0 | 3.01 | 3 | 3.01 | 3 | 3.06 | 1600000 | 4856160 | 3.0351 | 3.01 | 3 | 3.01 | 3 | 3.06 | 1600000 | 3.0351 | -0.00987
2017-02-01 00:00:00 | 2017-02-03 00:00:00 | 0 | 3.04 | 3.04 | 3.06 | 3.03 | 3.06 | 1356000 | 4120120 | 3.03843658 | 3.04 | 3.04 | 3.06 | 3.03 | 3.06 | 1356000 | 3.03844 | -0.00328
2017-01-27 00:00:00 | 2017-02-02 00:00:00 | 0 | 3.05 | 3.05 | 3.06 | 3.01 | 3.06 | 476000 | 1442400 | 3.0302521 | 3.05 | 3.05 | 3.06 | 3.01 | 3.06 | 476000 | 3.03025 | 0.00329
2017-01-26 00:00:00 | 2017-02-02 00:00:00 | 0 | 3.04 | 3.04 | 3.05 | 3.01 | 3.05 | 1340000 | 4042480 | 3.01677612 | 3.04 | 3.04 | 3.05 | 3.01 | 3.05 | 1340000 | 3.01678 | 0
2017-01-25 00:00:00 | 2017-02-01 00:00:00 | 0 | 3.04 | 3.03 | 3.04 | 3 | 3.04 | 1392000 | 4192680 | 3.01198276 | 3.04 | 3.03 | 3.04 | 3 | 3.04 | 1392000 | 3.01198 | 0.0033
2017-01-24 00:00:00 | 2017-01-26 00:00:00 | 0 | 3.03 | 3.02 | 3.03 | 2.98 | 3.04 | 1380000 | 4148840 | 3.0064058 | 3.03 | 3.02 | 3.03 | 2.98 | 3.04 | 1380000 | 3.00641 | 0.00331
2017-01-23 00:00:00 | 2017-01-25 00:00:00 | 0 | 3.02 | 3.01 | 3.02 | 2.99 | 3.02 | 1392000 | 4182200 | 3.00445402 | 3.02 | 3.01 | 3.02 | 2.99 | 3.02 | 1392000 | 3.00445 | 0
2017-01-20 00:00:00 | 2017-01-24 00:00:00 | 0 | 3.02 | 3 | 3.02 | 2.99 | 3.03 | 1712000 | 5148320 | 3.00719626 | 3.02 | 3 | 3.02 | 2.99 | 3.03 | 1712000 | 3.0072 | 0.01003
2017-01-19 00:00:00 | 2017-01-23 00:00:00 | 0 | 2.99 | 2.99 | 3 | 2.98 | 3.01 | 1404000 | 4199720 | 2.99125356 | 2.99 | 2.99 | 3 | 2.98 | 3.01 | 1404000 | 2.99125 | -0.00664
2017-01-18 00:00:00 | 2017-01-20 00:00:00 | 0 | 3.01 | 3 | 3.01 | 2.98 | 3.01 | 1416000 | 4237440 | 2.99254237 | 3.01 | 3 | 3.01 | 2.98 | 3.01 | 1416000 | 2.99254 | 0.00669
2017-01-17 00:00:00 | 2017-01-19 00:00:00 | 0 | 2.99 | 2.99 | 3 | 2.98 | 3 | 1400000 | 4185520 | 2.98965714 | 2.99 | 2.99 | 3 | 2.98 | 3 | 1400000 | 2.98966 | -0.00333
2017-01-16 00:00:00 | 2017-01-18 00:00:00 | 0 | 3 | 2.99 | 3 | 2.98 | 3 | 1044000 | 3121840 | 2.9902682 | 3 | 2.99 | 3 | 2.98 | 3 | 1044000 | 2.99027 | 0.00334
2017-01-13 00:00:00 | 2017-01-17 00:00:00 | 0 | 2.99 | 2.99 | 3.01 | 2.97 | 3.01 | 1008000 | 3015040 | 2.99111111 | 2.99 | 2.99 | 3.01 | 2.97 | 3.01 | 1008000 | 2.99111 | -0.00664
2017-01-12 00:00:00 | 2017-01-16 00:00:00 | 0 | 3.01 | 3.01 | 3.02 | 2.98 | 3.03 | 1684000 | 5038240 | 2.99182898 | 3.01 | 3.01 | 3.02 | 2.98 | 3.03 | 1684000 | 2.99183 | 0.00333
2017-01-11 00:00:00 | 2017-01-13 00:00:00 | 0 | 3 | 3 | 3.02 | 2.98 | 3.03 | 1288000 | 3868040 | 3.00313665 | 3 | 3 | 3.02 | 2.98 | 3.03 | 1288000 | 3.00314 | 0.00334
2017-01-10 00:00:00 | 2017-01-12 00:00:00 | 0 | 2.99 | 2.99 | 3 | 2.98 | 3.01 | 1684000 | 5032640 | 2.98850356 | 2.99 | 2.99 | 3 | 2.98 | 3.01 | 1684000 | 2.9885 | 0
2017-01-09 00:00:00 | 2017-01-11 00:00:00 | 0 | 2.99 | 2.99 | 3 | 2.98 | 3.02 | 1524000 | 4573200 | 3.0007874 | 2.99 | 2.99 | 3 | 2.98 | 3.02 | 1524000 | 3.00079 | -0.00333
2017-01-06 00:00:00 | 2017-01-10 00:00:00 | 0 | 3 | 3 | 3.01 | 2.97 | 3.03 | 1473868 | 4410793 | 2.99266488 | 3 | 3 | 3.01 | 2.97 | 3.03 | 1473868 | 2.99266 | -0.00332
2017-01-05 00:00:00 | 2017-01-09 00:00:00 | 0 | 3.01 | 3 | 3.01 | 3 | 3.04 | 1743200 | 5260492 | 3.01772143 | 3.01 | 3 | 3.01 | 3 | 3.04 | 1743200 | 3.01772 | -0.00331
2017-01-04 00:00:00 | 2017-01-06 00:00:00 | 0 | 3.02 | 3.01 | 3.02 | 2.99 | 3.06 | 1716000 | 5164000 | 3.00932401 | 3.02 | 3.01 | 3.02 | 2.99 | 3.06 | 1716000 | 3.00932 | -0.00984
2017-01-03 00:00:00 | 2017-01-05 00:00:00 | 0 | 3.05 | 3.03 | 3.05 | 2.99 | 3.13 | 1550400 | 4697720 | 3.03000516 | 3.05 | 3.03 | 3.05 | 2.99 | 3.13 | 1550400 | 3.03001 | 0.02007
2016-12-30 00:00:00 | 2017-01-04 00:00:00 | 0 | 2.99 | 2.99 | 3 | 2.97 | 3 | 1288000 | 3849200 | 2.98850932 | 2.99 | 2.99 | 3 | 2.97 | 3 | 1288000 | 2.98851 | 0.00336
2016-12-29 00:00:00 | 2017-01-03 00:00:00 | 0 | 2.98 | 2.98 | 3 | 2.98 | 3 | 1196426 | 3574808 | 2.98790565 | 2.98 | 2.98 | 3 | 2.98 | 3 | 1196426 | 2.98791 | -0.00334
2016-12-28 00:00:00 | 2016-12-30 00:00:00 | 0 | 2.99 | 2.98 | 2.99 | 2.97 | 3 | 2352000 | 7018280 | 2.98396259 | 2.99 | 2.98 | 2.99 | 2.97 | 3 | 2352000 | 2.98396 | 0
2016-12-23 00:00:00 | 2016-12-29 00:00:00 | 0 | 2.99 | 2.99 | 3 | 2.98 | 3 | 1776000 | 5311560 | 2.99074324 | 2.99 | 2.99 | 3 | 2.98 | 3 | 1776000 | 2.99074 | 0
2016-12-22 00:00:00 | 2016-12-28 00:00:00 | 0 | 2.99 | 2.99 | 3 | 2.97 | 3.01 | 2852000 | 8526600 | 2.98969144 | 2.99 | 2.99 | 3 | 2.97 | 3.01 | 2852000 | 2.98969 | 0
2016-12-21 00:00:00 | 2016-12-23 00:00:00 | 0 | 2.99 | 2.98 | 2.99 | 2.97 | 3.01 | 4768000 | 14240120 | 2.98660235 | 2.99 | 2.98 | 2.99 | 2.97 | 3.01 | 4768000 | 2.9866 | 0.00336
2016-12-20 00:00:00 | 2016-12-22 00:00:00 | 0 | 2.98 | 2.98 | 3 | 2.96 | 3.04 | 4572000 | 13695160 | 2.99544182 | 2.98 | 2.98 | 3 | 2.96 | 3.04 | 4572000 | 2.99544 | -0.00997
2016-12-19 00:00:00 | 2016-12-21 00:00:00 | 0 | 3.01 | 3 | 3.01 | 2.98 | 3.04 | 5928000 | 17795720 | 3.00197706 | 3.01 | 3 | 3.01 | 2.98 | 3.04 | 5928000 | 3.00198 | -0.00331
2016-12-16 00:00:00 | 2016-12-20 00:00:00 | 0 | 3.02 | 3.02 | 3.03 | 2.99 | 3.03 | 4824000 | 14515200 | 3.00895522 | 3.02 | 3.02 | 3.03 | 2.99 | 3.03 | 4824000 | 3.00896 | 0.00667
2016-12-15 00:00:00 | 2016-12-19 00:00:00 | 0 | 3 | 3 | 3.01 | 3 | 3.09 | 6256000 | 18836280 | 3.01091432 | 3 | 3 | 3.01 | 3 | 3.09 | 6256000 | 3.01091 | -0.00662
2016-12-14 00:00:00 | 2016-12-16 00:00:00 | 0 | 3.02 | 3 | 3.02 | 3 | 3.02 | 3424000 | 10297200 | 3.00735981 | 3.02 | 3 | 3.02 | 3 | 3.02 | 3424000 | 3.00736 | 0
2016-12-13 00:00:00 | 2016-12-15 00:00:00 | 0 | 3.02 | 3 | 3.02 | 3 | 3.07 | 3808000 | 11466160 | 3.01107143 | 3.02 | 3 | 3.02 | 3 | 3.07 | 3808000 | 3.01107 | 0
2016-12-12 00:00:00 | 2016-12-14 00:00:00 | 0 | 3.02 | 3 | 3.02 | 3 | 3.08 | 2392000 | 7206600 | 3.01279264 | 3.02 | 3 | 3.02 | 3 | 3.08 | 2392000 | 3.01279 | 0
2016-12-09 00:00:00 | 2016-12-13 00:00:00 | 0 | 3.02 | 3 | 3.02 | 2.99 | 3.05 | 1620000 | 4864520 | 3.00279012 | 3.02 | 3 | 3.02 | 2.99 | 3.05 | 1620000 | 3.00279 | 0.00332
2016-12-08 00:00:00 | 2016-12-12 00:00:00 | 0 | 3.01 | 3 | 3.01 | 2.99 | 3.02 | 1532000 | 4597880 | 3.00122715 | 3.01 | 3 | 3.01 | 2.99 | 3.02 | 1532000 | 3.00123 | 0.00333
2016-12-07 00:00:00 | 2016-12-09 00:00:00 | 0 | 3 | 2.99 | 3 | 2.99 | 3.02 | 1556000 | 4669680 | 3.00107969 | 3 | 2.99 | 3 | 2.99 | 3.02 | 1556000 | 3.00108 | -0.00332
2016-12-06 00:00:00 | 2016-12-08 00:00:00 | 0 | 3.01 | 3 | 3.01 | 2.99 | 3.02 | 1760000 | 5283720 | 3.00211364 | 3.01 | 3 | 3.01 | 2.99 | 3.02 | 1760000 | 3.00211 | 0
2016-12-05 00:00:00 | 2016-12-07 00:00:00 | 0 | 3.01 | 2.99 | 3.01 | 2.99 | 3.11 | 3000000 | 9029480 | 3.00982667 | 3.01 | 2.99 | 3.01 | 2.99 | 3.11 | 3000000 | 3.00983 | 0
2016-12-02 00:00:00 | 2016-12-06 00:00:00 | 0 | 3.01 | 2.99 | 3.01 | 2.99 | 3.05 | 2888000 | 8685600 | 3.00747922 | 3.01 | 2.99 | 3.01 | 2.99 | 3.05 | 2888000 | 3.00748 | 0.00333
2016-12-01 00:00:00 | 2016-12-05 00:00:00 | 0 | 3 | 3 | 3.01 | 2.99 | 3.06 | 2388000 | 7196440 | 3.01358459 | 3 | 3 | 3.01 | 2.99 | 3.06 | 2388000 | 3.01358 | 0
2016-11-30 00:00:00 | 2016-12-02 00:00:00 | 0 | 3 | 3 | 3.02 | 3 | 3.02 | 2516000 | 7563400 | 3.00612083 | 3 | 3 | 3.02 | 3 | 3.02 | 2516000 | 3.00612 | -0.00332
2016-11-29 00:00:00 | 2016-12-01 00:00:00 | 0 | 3.01 | 3 | 3.01 | 2.99 | 3.03 | 3504000 | 10527280 | 3.00436073 | 3.01 | 3 | 3.01 | 2.99 | 3.03 | 3504000 | 3.00436 | -0.00331
2016-11-28 00:00:00 | 2016-11-30 00:00:00 | 0 | 3.02 | 3.01 | 3.02 | 3 | 3.04 | 3676000 | 11113920 | 3.02337323 | 3.02 | 3.01 | 3.02 | 3 | 3.04 | 3676000 | 3.02337 | 0.00332
2016-11-25 00:00:00 | 2016-11-29 00:00:00 | 0 | 3.01 | 3.01 | 3.02 | 3.01 | 3.05 | 1768000 | 5352520 | 3.02744344 | 3.01 | 3.01 | 3.02 | 3.01 | 3.05 | 1768000 | 3.02744 | -0.0066
2016-11-24 00:00:00 | 2016-11-28 00:00:00 | 0 | 3.03 | 3.01 | 3.03 | 3.01 | 3.05 | 1432000 | 4336400 | 3.02821229 | 3.03 | 3.01 | 3.03 | 3.01 | 3.05 | 1432000 | 3.02821 | 0.00331
2016-11-23 00:00:00 | 2016-11-25 00:00:00 | 0 | 3.02 | 3.01 | 3.02 | 3.01 | 3.1 | 2360000 | 7156760 | 3.03252542 | 3.02 | 3.01 | 3.02 | 3.01 | 3.1 | 2360000 | 3.03253 | -0.00658
2016-11-22 00:00:00 | 2016-11-24 00:00:00 | 0 | 3.04 | 3.02 | 3.04 | 3.01 | 3.05 | 3872000 | 11747920 | 3.03407025 | 3.04 | 3.02 | 3.04 | 3.01 | 3.05 | 3872000 | 3.03407 | 0.0033
2016-11-21 00:00:00 | 2016-11-23 00:00:00 | 0 | 3.03 | 3.03 | 3.04 | 3.02 | 3.05 | 2236000 | 6794240 | 3.03856887 | 3.03 | 3.03 | 3.04 | 3.02 | 3.05 | 2236000 | 3.03857 | 0
2016-11-18 00:00:00 | 2016-11-22 00:00:00 | 0 | 3.03 | 3.03 | 3.04 | 3.02 | 3.04 | 1732000 | 5245640 | 3.02866051 | 3.03 | 3.03 | 3.04 | 3.02 | 3.04 | 1732000 | 3.02866 | -0.00656
2016-11-17 00:00:00 | 2016-11-21 00:00:00 | 0 | 3.05 | 3.03 | 3.05 | 3 | 3.06 | 1672000 | 5078400 | 3.03732057 | 3.05 | 3.03 | 3.05 | 3 | 3.06 | 1672000 | 3.03732 | 0.00329
2016-11-16 00:00:00 | 2016-11-18 00:00:00 | 0 | 3.04 | 3.04 | 3.05 | 3.02 | 3.07 | 1936000 | 5875840 | 3.03504132 | 3.04 | 3.04 | 3.05 | 3.02 | 3.07 | 1936000 | 3.03504 | 0.0033
2016-11-15 00:00:00 | 2016-11-17 00:00:00 | 0 | 3.03 | 3.03 | 3.06 | 3.03 | 3.07 | 1748000 | 5322280 | 3.04478261 | 3.03 | 3.03 | 3.06 | 3.03 | 3.07 | 1748000 | 3.04478 | -0.0098
2016-11-14 00:00:00 | 2016-11-16 00:00:00 | 0 | 3.06 | 3.05 | 3.06 | 3.04 | 3.1 | 1764000 | 5402480 | 3.06263039 | 3.06 | 3.05 | 3.06 | 3.04 | 3.1 | 1764000 | 3.06263 | -0.00971
2016-11-11 00:00:00 | 2016-11-15 00:00:00 | 0 | 3.09 | 3.08 | 3.09 | 3.08 | 3.14 | 1920000 | 5933840 | 3.09054167 | 3.09 | 3.08 | 3.09 | 3.08 | 3.14 | 1920000 | 3.09054 | 0.00325
2016-11-10 00:00:00 | 2016-11-14 00:00:00 | 0 | 3.08 | 3.08 | 3.09 | 3.07 | 3.15 | 2928000 | 9005160 | 3.07553279 | 3.08 | 3.08 | 3.09 | 3.07 | 3.15 | 2928000 | 3.07553 | 0.00654
2016-11-09 00:00:00 | 2016-11-11 00:00:00 | 0 | 3.06 | 3.04 | 3.06 | 3.01 | 3.09 | 4176000 | 12711480 | 3.04393678 | 3.06 | 3.04 | 3.06 | 3.01 | 3.09 | 4176000 | 3.04394 | -0.00971
2016-11-08 00:00:00 | 2016-11-10 00:00:00 | 0 | 3.09 | 3.06 | 3.09 | 3.06 | 3.12 | 6356000 | 19598000 | 3.08338578 | 3.09 | 3.06 | 3.09 | 3.06 | 3.12 | 6356000 | 3.08339 | 0
2016-11-07 00:00:00 | 2016-11-09 00:00:00 | 0 | 3.09 | 3.08 | 3.09 | 3.06 | 3.1 | 1844000 | 5669520 | 3.07457701 | 3.09 | 3.08 | 3.09 | 3.06 | 3.1 | 1844000 | 3.07458 | -0.00323
2016-11-04 00:00:00 | 2016-11-08 00:00:00 | 0 | 3.1 | 3.09 | 3.1 | 3.06 | 3.1 | 2348000 | 7229920 | 3.07918228 | 3.1 | 3.09 | 3.1 | 3.06 | 3.1 | 2348000 | 3.07918 | 0
2016-11-03 00:00:00 | 2016-11-07 00:00:00 | 0 | 3.1 | 3.08 | 3.1 | 3.05 | 3.1 | 1836000 | 5636960 | 3.07023965 | 3.1 | 3.08 | 3.1 | 3.05 | 3.1 | 1836000 | 3.07024 | 0.00324
2016-11-02 00:00:00 | 2016-11-04 00:00:00 | 0 | 3.09 | 3.07 | 3.09 | 3.05 | 3.1 | 1572000 | 4817800 | 3.06475827 | 3.09 | 3.07 | 3.09 | 3.05 | 3.1 | 1572000 | 3.06476 | 0
2016-11-01 00:00:00 | 2016-11-03 00:00:00 | 0 | 3.09 | 3.08 | 3.09 | 3.09 | 3.12 | 1756000 | 5441880 | 3.0990205 | 3.09 | 3.08 | 3.09 | 3.09 | 3.12 | 1756000 | 3.09902 | -0.00643
2016-10-31 00:00:00 | 2016-11-02 00:00:00 | 0 | 3.11 | 3.09 | 3.11 | 3.07 | 3.17 | 2559900 | 7952531 | 3.10657877 | 3.11 | 3.09 | 3.11 | 3.07 | 3.17 | 2559900 | 3.10658 | 0
2016-10-28 00:00:00 | 2016-11-01 00:00:00 | 0 | 3.11 | 3.09 | 3.11 | 3.07 | 3.12 | 3244000 | 10051640 | 3.09853268 | 3.11 | 3.09 | 3.11 | 3.07 | 3.12 | 3244000 | 3.09853 | 0.00647
2016-10-27 00:00:00 | 2016-10-31 00:00:00 | 0 | 3.09 | 3.08 | 3.09 | 3.05 | 3.11 | 2176000 | 6697440 | 3.07786765 | 3.09 | 3.08 | 3.09 | 3.05 | 3.11 | 2176000 | 3.07787 | 0
2016-10-26 00:00:00 | 2016-10-28 00:00:00 | 0 | 3.09 | 3.08 | 3.1 | 3.07 | 3.12 | 2108000 | 6518160 | 3.09210626 | 3.09 | 3.08 | 3.1 | 3.07 | 3.12 | 2108000 | 3.09211 | -0.00643
2016-10-25 00:00:00 | 2016-10-27 00:00:00 | 0 | 3.11 | 3.1 | 3.11 | 3.07 | 3.11 | 1904000 | 5864280 | 3.07997899 | 3.11 | 3.1 | 3.11 | 3.07 | 3.11 | 1904000 | 3.07998 | 0.00647
2016-10-24 00:00:00 | 2016-10-26 00:00:00 | 0 | 3.09 | 3.09 | 3.1 | 3.06 | 3.15 | 2368000 | 7282520 | 3.07538851 | 3.09 | 3.09 | 3.1 | 3.06 | 3.15 | 2368000 | 3.07539 | -0.00643
2016-10-20 00:00:00 | 2016-10-25 00:00:00 | 0 | 3.11 | 3.09 | 3.11 | 3.08 | 3.11 | 2472000 | 7642600 | 3.09166667 | 3.11 | 3.09 | 3.11 | 3.08 | 3.11 | 2472000 | 3.09167 | 0
2016-10-19 00:00:00 | 2016-10-24 00:00:00 | 0 | 3.11 | 3.1 | 3.11 | 3.07 | 3.12 | 2460000 | 7592280 | 3.08629268 | 3.11 | 3.1 | 3.11 | 3.07 | 3.12 | 2460000 | 3.08629 | 0
2016-10-18 00:00:00 | 2016-10-20 00:00:00 | 0 | 3.11 | 3.08 | 3.11 | 3.07 | 3.12 | 2488000 | 7666160 | 3.08125402 | 3.11 | 3.08 | 3.11 | 3.07 | 3.12 | 2488000 | 3.08125 | 0.00323
2016-10-17 00:00:00 | 2016-10-19 00:00:00 | 0 | 3.1 | 3.09 | 3.1 | 3.05 | 3.12 | 2552000 | 7852440 | 3.07697492 | 3.1 | 3.09 | 3.1 | 3.05 | 3.12 | 2552000 | 3.07697 | -0.00322
2016-10-14 00:00:00 | 2016-10-18 00:00:00 | 0 | 3.11 | 3.09 | 3.11 | 3.08 | 3.11 | 2360000 | 7303000 | 3.09449153 | 3.11 | 3.09 | 3.11 | 3.08 | 3.11 | 2360000 | 3.09449 | -0.00321
2016-10-13 00:00:00 | 2016-10-17 00:00:00 | 0 | 3.12 | 3.11 | 3.12 | 3.09 | 3.12 | 2528000 | 7843240 | 3.10254747 | 3.12 | 3.11 | 3.12 | 3.09 | 3.12 | 2528000 | 3.10255 | 0.00645
2016-10-12 00:00:00 | 2016-10-14 00:00:00 | 0 | 3.1 | 3.09 | 3.1 | 3.06 | 3.18 | 2416000 | 7482680 | 3.09713576 | 3.1 | 3.09 | 3.1 | 3.06 | 3.18 | 2416000 | 3.09714 | -0.00322
2016-10-11 00:00:00 | 2016-10-13 00:00:00 | 0 | 3.11 | 3.1 | 3.11 | 3.05 | 3.19 | 2532000 | 7853240 | 3.10159558 | 3.11 | 3.1 | 3.11 | 3.05 | 3.19 | 2532000 | 3.1016 | -0.0127
2016-10-07 00:00:00 | 2016-10-12 00:00:00 | 0 | 3.15 | 3.14 | 3.16 | 3.11 | 3.16 | 2356000 | 7413800 | 3.14677419 | 3.15 | 3.14 | 3.16 | 3.11 | 3.16 | 2356000 | 3.14677 | 0.00639
2016-10-06 00:00:00 | 2016-10-11 00:00:00 | 0 | 3.13 | 3.13 | 3.15 | 3.08 | 3.17 | 2412000 | 7518720 | 3.11721393 | 3.13 | 3.13 | 3.15 | 3.08 | 3.17 | 2412000 | 3.11721 | -0.00318
2016-10-05 00:00:00 | 2016-10-07 00:00:00 | 0 | 3.14 | 3.13 | 3.14 | 3.11 | 3.15 | 2536000 | 7924240 | 3.12470032 | 3.14 | 3.13 | 3.14 | 3.11 | 3.15 | 2536000 | 3.1247 | 0.00319
2016-10-04 00:00:00 | 2016-10-06 00:00:00 | 0 | 3.13 | 3.12 | 3.13 | 3.11 | 3.15 | 2584000 | 8089520 | 3.1306192 | 3.13 | 3.12 | 3.13 | 3.11 | 3.15 | 2584000 | 3.13062 | -0.01262
2016-10-03 00:00:00 | 2016-10-05 00:00:00 | 0 | 3.17 | 3.16 | 3.17 | 3.12 | 3.17 | 2484000 | 7808000 | 3.14331723 | 3.17 | 3.16 | 3.17 | 3.12 | 3.17 | 2484000 | 3.14332 | 0.00955
2016-09-30 00:00:00 | 2016-10-04 00:00:00 | 0 | 3.14 | 3.14 | 3.15 | 3.12 | 3.16 | 2412000 | 7550440 | 3.13036484 | 3.14 | 3.14 | 3.15 | 3.12 | 3.16 | 2412000 | 3.13036 | -0.01258
2016-09-29 00:00:00 | 2016-10-03 00:00:00 | 0 | 3.18 | 3.17 | 3.19 | 3.16 | 3.25 | 2528000 | 8033280 | 3.17772152 | 3.18 | 3.17 | 3.19 | 3.16 | 3.25 | 2528000 | 3.17772 | -0.00313
2016-09-28 00:00:00 | 2016-09-30 00:00:00 | 0 | 3.19 | 3.18 | 3.19 | 3.15 | 3.29 | 2632000 | 8374920 | 3.18196049 | 3.19 | 3.18 | 3.19 | 3.15 | 3.29 | 2632000 | 3.18196 | 0.00949
2016-09-27 00:00:00 | 2016-09-29 00:00:00 | 0 | 3.16 | 3.15 | 3.16 | 3.12 | 3.17 | 2484000 | 7802440 | 3.1410789 | 3.16 | 3.15 | 3.16 | 3.12 | 3.17 | 2484000 | 3.14108 | -0.00315
2016-09-26 00:00:00 | 2016-09-28 00:00:00 | 0 | 3.17 | 3.17 | 3.19 | 3.13 | 3.19 | 2516000 | 7996800 | 3.17837838 | 3.17 | 3.17 | 3.19 | 3.13 | 3.19 | 2516000 | 3.17838 | -0.00627
2016-09-23 00:00:00 | 2016-09-27 00:00:00 | 0 | 3.19 | 3.17 | 3.19 | 3.15 | 3.2 | 2168000 | 6893040 | 3.17944649 | 3.19 | 3.17 | 3.19 | 3.15 | 3.2 | 2168000 | 3.17945 | 0.00314
2016-09-22 00:00:00 | 2016-09-26 00:00:00 | 0 | 3.18 | 3.18 | 3.19 | 3.16 | 3.2 | 2316000 | 7370280 | 3.18233161 | 3.18 | 3.18 | 3.19 | 3.16 | 3.2 | 2316000 | 3.18233 | 0.00633
2016-09-21 00:00:00 | 2016-09-23 00:00:00 | 0 | 3.16 | 3.16 | 3.17 | 3.11 | 3.18 | 2312000 | 7270120 | 3.14451557 | 3.16 | 3.16 | 3.17 | 3.11 | 3.18 | 2312000 | 3.14452 | -0.00315
2016-09-20 00:00:00 | 2016-09-22 00:00:00 | 0 | 3.17 | 3.17 | 3.18 | 3.14 | 3.2 | 2384000 | 7550880 | 3.16731544 | 3.17 | 3.17 | 3.18 | 3.14 | 3.2 | 2384000 | 3.16732 | -0.00627
2016-09-19 00:00:00 | 2016-09-21 00:00:00 | 0 | 3.19 | 3.17 | 3.18 | 3.12 | 3.21 | 2324000 | 7331800 | 3.15481928 | 3.19 | 3.17 | 3.18 | 3.12 | 3.21 | 2324000 | 3.15482 | 0.00631
2016-09-15 00:00:00 | 2016-09-20 00:00:00 | 0 | 3.17 | 3.16 | 3.17 | 3.16 | 3.25 | 3852000 | 12254520 | 3.18133956 | 3.17 | 3.16 | 3.17 | 3.16 | 3.25 | 3852000 | 3.18134 | 0
2016-09-14 00:00:00 | 2016-09-19 00:00:00 | 0 | 3.17 | 3.17 | 3.18 | 3.05 | 3.19 | 2036000 | 6452960 | 3.16943026 | 3.17 | 3.17 | 3.18 | 3.05 | 3.19 | 2036000 | 3.16943 | 0.02258
2016-09-13 00:00:00 | 2016-09-15 00:00:00 | 0 | 3.1 | 3.09 | 3.1 | 2.95 | 3.16 | 3392000 | 10303600 | 3.03761792 | 3.1 | 3.09 | 3.1 | 2.95 | 3.16 | 3392000 | 3.03762 | -0.00958
2016-09-12 00:00:00 | 2016-09-14 00:00:00 | 0 | 3.13 | 3.13 | 3.14 | 2.52 | 3.15 | 2252000 | 7026280 | 3.12001776 | 3.13 | 3.13 | 3.14 | 2.52 | 3.15 | 2252000 | 3.12002 | -0.00949
2016-09-09 00:00:00 | 2016-09-13 00:00:00 | 0 | 3.16 | 3.15 | 3.16 | 3.13 | 3.18 | 3076000 | 9666000 | 3.14239272 | 3.16 | 3.15 | 3.16 | 3.13 | 3.18 | 3076000 | 3.14239 | -0.00315
2016-09-08 00:00:00 | 2016-09-12 00:00:00 | 0 | 3.17 | 3.16 | 3.17 | 3.15 | 3.2 | 2760000 | 8743560 | 3.16795652 | 3.17 | 3.16 | 3.17 | 3.15 | 3.2 | 2760000 | 3.16796 | -0.00627
2016-09-07 00:00:00 | 2016-09-09 00:00:00 | 0 | 3.19 | 3.17 | 3.19 | 3.15 | 3.2 | 2520000 | 8008960 | 3.17815873 | 3.19 | 3.17 | 3.19 | 3.15 | 3.2 | 2520000 | 3.17816 | 0
2016-09-06 00:00:00 | 2016-09-08 00:00:00 | 0 | 3.19 | 3.18 | 3.21 | 3.12 | 3.2 | 2360000 | 7450720 | 3.15708475 | 3.19 | 3.18 | 3.21 | 3.12 | 3.2 | 2360000 | 3.15708 | -0.00623
2016-09-05 00:00:00 | 2016-09-07 00:00:00 | 0 | 3.21 | 3.19 | 3.21 | 3.16 | 3.29 | 2508000 | 8063880 | 3.21526316 | 3.21 | 3.19 | 3.21 | 3.16 | 3.29 | 2508000 | 3.21526 | 0.01582
2016-09-02 00:00:00 | 2016-09-06 00:00:00 | 0 | 3.16 | 3.16 | 3.18 | 3.16 | 3.19 | 2640000 | 8383400 | 3.1755303 | 3.16 | 3.16 | 3.18 | 3.16 | 3.19 | 2640000 | 3.17553 | -0.00629
2016-09-01 00:00:00 | 2016-09-05 00:00:00 | 0 | 3.18 | 3.17 | 3.18 | 3.14 | 3.2 | 2440000 | 7745640 | 3.17444262 | 3.18 | 3.17 | 3.18 | 3.14 | 3.2 | 2440000 | 3.17444 | 0.00315
2016-08-31 00:00:00 | 2016-09-02 00:00:00 | 0 | 3.17 | 3.16 | 3.17 | 3.14 | 3.19 | 3040000 | 9571800 | 3.14861842 | 3.17 | 3.16 | 3.17 | 3.14 | 3.19 | 3040000 | 3.14862 | -0.00314
2016-08-30 00:00:00 | 2016-09-01 00:00:00 | 0 | 3.18 | 3.17 | 3.18 | 3.14 | 3.29 | 2460000 | 7822480 | 3.17986992 | 3.18 | 3.17 | 3.18 | 3.14 | 3.29 | 2460000 | 3.17987 | 0.00315
2016-08-29 00:00:00 | 2016-08-31 00:00:00 | 0 | 3.17 | 3.15 | 3.17 | 3.13 | 3.21 | 2084000 | 6604800 | 3.16928983 | 3.17 | 3.15 | 3.17 | 3.13 | 3.21 | 2084000 | 3.16929 | -0.00627
2016-08-26 00:00:00 | 2016-08-30 00:00:00 | 0 | 3.19 | 3.18 | 3.19 | 3.17 | 3.26 | 2404000 | 7688240 | 3.19810316 | 3.19 | 3.18 | 3.19 | 3.17 | 3.26 | 2404000 | 3.1981 | -0.00932
2016-08-25 00:00:00 | 2016-08-29 00:00:00 | 0 | 3.22 | 3.22 | 3.23 | 3.13 | 3.33 | 4340000 | 13864032 | 3.19447742 | 3.22 | 3.22 | 3.23 | 3.13 | 3.33 | 4340000 | 3.19448 | 0.01899
2016-08-24 00:00:00 | 2016-08-26 00:00:00 | 0 | 3.16 | 3.15 | 3.16 | 3.1 | 3.16 | 6560000 | 20621600 | 3.14353659 | 3.16 | 3.15 | 3.16 | 3.1 | 3.16 | 6560000 | 3.14354 | 0.00958
2016-08-23 00:00:00 | 2016-08-25 00:00:00 | 0 | 3.13 | 3.12 | 3.14 | 3.03 | 3.13 | 2688000 | 8256000 | 3.07142857 | 3.13 | 3.12 | 3.14 | 3.03 | 3.13 | 2688000 | 3.07143 | 0.01295
2016-08-22 00:00:00 | 2016-08-24 00:00:00 | 0 | 3.09 | 3.09 | 3.1 | 3.07 | 3.16 | 2332000 | 7208640 | 3.09118353 | 3.09 | 3.09 | 3.1 | 3.07 | 3.16 | 2332000 | 3.09118 | -0.01905
2016-08-19 00:00:00 | 2016-08-23 00:00:00 | 0 | 3.15 | 3.15 | 3.16 | 3.1 | 3.17 | 3540000 | 11085400 | 3.13146893 | 3.15 | 3.15 | 3.16 | 3.1 | 3.17 | 3540000 | 3.13147 | -0.00316
2016-08-18 00:00:00 | 2016-08-22 00:00:00 | 0 | 3.16 | 3.16 | 3.18 | 3.12 | 3.18 | 1684000 | 5296040 | 3.14491686 | 3.16 | 3.16 | 3.18 | 3.12 | 3.18 | 1684000 | 3.14492 | 0
2016-08-17 00:00:00 | 2016-08-19 00:00:00 | 0 | 3.16 | 3.15 | 3.16 | 3.1 | 3.17 | 2012400 | 6299344 | 3.13026436 | 3.16 | 3.15 | 3.16 | 3.1 | 3.17 | 2012400 | 3.13026 | 0.00637
2016-08-16 00:00:00 | 2016-08-18 00:00:00 | 0 | 3.14 | 3.13 | 3.14 | 3.06 | 3.14 | 2500000 | 7723040 | 3.089216 | 3.14 | 3.13 | 3.14 | 3.06 | 3.14 | 2500000 | 3.08922 | 0.00319
2016-08-15 00:00:00 | 2016-08-17 00:00:00 | 0 | 3.13 | 3.12 | 3.13 | 3.05 | 3.13 | 1976000 | 6084360 | 3.07912955 | 3.13 | 3.12 | 3.13 | 3.05 | 3.13 | 1976000 | 3.07913 | 0.00643
2016-08-12 00:00:00 | 2016-08-16 00:00:00 | 0 | 3.11 | 3.1 | 3.11 | 3.02 | 3.11 | 4404000 | 13470200 | 3.05862852 | 3.11 | 3.1 | 3.11 | 3.02 | 3.11 | 4404000 | 3.05863 | 0.01967
2016-08-11 00:00:00 | 2016-08-15 00:00:00 | 0 | 3.05 | 3.04 | 3.05 | 3 | 3.1 | 1908000 | 5803640 | 3.04174004 | 3.05 | 3.04 | 3.05 | 3 | 3.1 | 1908000 | 3.04174 | 0
2016-08-10 00:00:00 | 2016-08-12 00:00:00 | 0 | 3.05 | 3.03 | 3.05 | 3.01 | 3.06 | 1848000 | 5588080 | 3.02385281 | 3.05 | 3.03 | 3.05 | 3.01 | 3.06 | 1848000 | 3.02385 | -0.00327
2016-08-09 00:00:00 | 2016-08-11 00:00:00 | 0 | 3.06 | 3.04 | 3.06 | 2.98 | 3.08 | 3736000 | 11280960 | 3.01952891 | 3.06 | 3.04 | 3.06 | 2.98 | 3.08 | 3736000 | 3.01953 | 0.01661
2016-08-08 00:00:00 | 2016-08-10 00:00:00 | 0 | 3.01 | 3 | 3.01 | 2.97 | 3.03 | 2368000 | 7071920 | 2.9864527 | 3.01 | 3 | 3.01 | 2.97 | 3.03 | 2368000 | 2.98645 | 0
2016-08-05 00:00:00 | 2016-08-09 00:00:00 | 0 | 3.01 | 3 | 3.01 | 2.97 | 3.02 | 2456000 | 7323020 | 2.98168567 | 3.01 | 3 | 3.01 | 2.97 | 3.02 | 2456000 | 2.98169 | 0.01689
2016-08-04 00:00:00 | 2016-08-08 00:00:00 | 0 | 2.96 | 2.95 | 2.96 | 2.93 | 2.97 | 2352000 | 6926640 | 2.945 | 2.96 | 2.95 | 2.96 | 2.93 | 2.97 | 2352000 | 2.945 | 0
2016-08-03 00:00:00 | 2016-08-05 00:00:00 | 0 | 2.96 | 2.95 | 2.96 | 2.91 | 2.96 | 2628000 | 7750600 | 2.94923896 | 2.96 | 2.95 | 2.96 | 2.91 | 2.96 | 2628000 | 2.94924 | 0
2016-08-01 00:00:00 | 2016-08-04 00:00:00 | 0 | 2.96 | 2.93 | 2.96 | 2.92 | 2.96 | 2800000 | 8247480 | 2.94552857 | 2.96 | 2.93 | 2.96 | 2.92 | 2.96 | 2800000 | 2.94553 | 0.00339
2016-07-29 00:00:00 | 2016-08-03 00:00:00 | 0 | 2.95 | 2.92 | 2.96 | 2.92 | 2.96 | 3264800 | 9575800 | 2.93304337 | 2.95 | 2.92 | 2.96 | 2.92 | 2.96 | 3264800 | 2.93304 | -0.00673
2016-07-28 00:00:00 | 2016-08-01 00:00:00 | 0 | 2.97 | 2.96 | 2.97 | 2.93 | 2.97 | 2416859 | 7155113 | 2.9605008 | 2.97 | 2.96 | 2.97 | 2.93 | 2.97 | 2416859 | 2.9605 | 0.0102
2016-07-27 00:00:00 | 2016-07-29 00:00:00 | 0 | 2.94 | 2.94 | 2.96 | 2.93 | 2.98 | 2772000 | 8183000 | 2.9520202 | 2.94 | 2.94 | 2.96 | 2.93 | 2.98 | 2772000 | 2.95202 | -0.0101
2016-07-26 00:00:00 | 2016-07-28 00:00:00 | 0 | 2.97 | 2.94 | 2.98 | 2.94 | 3.01 | 3116000 | 9254200 | 2.9698973 | 2.97 | 2.94 | 2.98 | 2.94 | 3.01 | 3116000 | 2.9699 | -0.0198
2016-07-25 00:00:00 | 2016-07-27 00:00:00 | 0 | 3.03 | 3.02 | 3.04 | 2.98 | 3.04 | 2404000 | 7246720 | 3.0144426 | 3.03 | 3.02 | 3.04 | 2.98 | 3.04 | 2404000 | 3.01444 | 0.00664
2016-07-22 00:00:00 | 2016-07-26 00:00:00 | 0 | 3.01 | 3 | 3.01 | 2.9 | 3.04 | 2804000 | 8326000 | 2.96932953 | 3.01 | 3 | 3.01 | 2.9 | 3.04 | 2804000 | 2.96933 | -0.01634
2016-07-21 00:00:00 | 2016-07-25 00:00:00 | 0 | 3.06 | 3.04 | 3.06 | 3.03 | 3.13 | 2420000 | 7393080 | 3.05499174 | 3.06 | 3.04 | 3.06 | 3.03 | 3.13 | 2420000 | 3.05499 | -0.02857
2016-07-20 00:00:00 | 2016-07-22 00:00:00 | 0 | 3.15 | 3.08 | 3.15 | 2.97 | 3.18 | 3336000 | 10025900 | 3.00536571 | 3.15 | 3.08 | 3.15 | 2.97 | 3.18 | 3336000 | 3.00537 | 0.05
2016-07-19 00:00:00 | 2016-07-21 00:00:00 | 0 | 3 | 3 | 3.02 | 2.98 | 3.03 | 2464000 | 7395160 | 3.00128247 | 3 | 3 | 3.02 | 2.98 | 3.03 | 2464000 | 3.00128 | -0.00332
2016-07-18 00:00:00 | 2016-07-20 00:00:00 | 0 | 3.01 | 3 | 3.01 | 2.96 | 3.01 | 2488000 | 7387640 | 2.96930868 | 3.01 | 3 | 3.01 | 2.96 | 3.01 | 2488000 | 2.96931 | 0.00333
2016-07-15 00:00:00 | 2016-07-19 00:00:00 | 0 | 3 | 2.99 | 3 | 2.97 | 3 | 2701000 | 8064190 | 2.98563125 | 3 | 2.99 | 3 | 2.97 | 3 | 2701000 | 2.98563 | -0.00332
2016-07-14 00:00:00 | 2016-07-18 00:00:00 | 0 | 3.01 | 3 | 3.02 | 2.97 | 3.01 | 2500000 | 7451160 | 2.980464 | 3.01 | 3 | 3.02 | 2.97 | 3.01 | 2500000 | 2.98046 | 0
2016-07-13 00:00:00 | 2016-07-15 00:00:00 | 0 | 3.01 | 3 | 3.01 | 2.96 | 3.03 | 2533140 | 7535900 | 2.9749244 | 3.01 | 3 | 3.01 | 2.96 | 3.03 | 2533140 | 2.97492 | 0.00333
2016-07-12 00:00:00 | 2016-07-14 00:00:00 | 0 | 3 | 3 | 3.01 | 2.97 | 3.08 | 2816000 | 8479680 | 3.01125 | 3 | 3 | 3.01 | 2.97 | 3.08 | 2816000 | 3.01125 | -0.02597
2016-07-11 00:00:00 | 2016-07-13 00:00:00 | 0 | 3.08 | 3.08 | 3.09 | 2.95 | 3.08 | 3208000 | 9574360 | 2.98452618 | 3.08 | 3.08 | 3.09 | 2.95 | 3.08 | 3208000 | 2.98453 | 0.01987
2016-07-08 00:00:00 | 2016-07-12 00:00:00 | 0 | 3.02 | 3.01 | 3.02 | 2.98 | 3.02 | 2940000 | 8815680 | 2.99853061 | 3.02 | 3.01 | 3.02 | 2.98 | 3.02 | 2940000 | 2.99853 | -0.00984
2016-07-07 00:00:00 | 2016-07-11 00:00:00 | 0 | 3.05 | 3.05 | 3.06 | 3.03 | 3.07 | 2708000 | 8242680 | 3.0438257 | 3.05 | 3.05 | 3.06 | 3.03 | 3.07 | 2708000 | 3.04383 | 0.0066
2016-07-06 00:00:00 | 2016-07-08 00:00:00 | 0 | 3.03 | 3.02 | 3.03 | 2.97 | 3.03 | 2528000 | 7560600 | 2.99074367 | 3.03 | 3.02 | 3.03 | 2.97 | 3.03 | 2528000 | 2.99074 | 0.00664
2016-07-05 00:00:00 | 2016-07-07 00:00:00 | 0 | 3.01 | 3.01 | 3.02 | 2.94 | 3.04 | 2548000 | 7576600 | 2.97354788 | 3.01 | 3.01 | 3.02 | 2.94 | 3.04 | 2548000 | 2.97355 | -0.00987
2016-07-04 00:00:00 | 2016-07-06 00:00:00 | 0 | 3.04 | 3 | 3.04 | 2.94 | 3.09 | 2584000 | 7731600 | 2.99210526 | 3.04 | 3 | 3.04 | 2.94 | 3.09 | 2584000 | 2.99211 | -0.01299
2016-06-30 00:00:00 | 2016-07-05 00:00:00 | 0 | 3.08 | 3.05 | 3.09 | 2.99 | 3.08 | 2460000 | 7409120 | 3.0118374 | 3.08 | 3.05 | 3.09 | 2.99 | 3.08 | 2460000 | 3.01184 | 0.01987
2016-06-29 00:00:00 | 2016-07-04 00:00:00 | 0 | 3.02 | 3.02 | 3.03 | 3 | 3.03 | 2572000 | 7745640 | 3.01152411 | 3.02 | 3.02 | 3.03 | 3 | 3.03 | 2572000 | 3.01152 | 0
2016-06-28 00:00:00 | 2016-06-30 00:00:00 | 0 | 3.02 | 3.02 | 3.03 | 3 | 3.03 | 2408000 | 7240000 | 3.00664452 | 3.02 | 3.02 | 3.03 | 3 | 3.03 | 2408000 | 3.00664 | -0.00984
2016-06-27 00:00:00 | 2016-06-29 00:00:00 | 0 | 3.05 | 3.04 | 3.05 | 3 | 3.05 | 2892000 | 8713640 | 3.01301521 | 3.05 | 3.04 | 3.05 | 3 | 3.05 | 2892000 | 3.01302 | 0
2016-06-24 00:00:00 | 2016-06-28 00:00:00 | 0 | 3.05 | 3.04 | 3.05 | 3 | 3.05 | 2388000 | 7193080 | 3.01217755 | 3.05 | 3.04 | 3.05 | 3 | 3.05 | 2388000 | 3.01218 | 0.01329
2016-06-23 00:00:00 | 2016-06-27 00:00:00 | 0 | 3.01 | 3.01 | 3.03 | 3 | 3.04 | 2408000 | 7237360 | 3.00554817 | 3.01 | 3.01 | 3.03 | 3 | 3.04 | 2408000 | 3.00555 | -0.01311
2016-06-22 00:00:00 | 2016-06-24 00:00:00 | 0 | 3.05 | 3.04 | 3.05 | 2.99 | 3.06 | 2568000 | 7739280 | 3.01373832 | 3.05 | 3.04 | 3.05 | 2.99 | 3.06 | 2568000 | 3.01374 | -0.00327
2016-06-21 00:00:00 | 2016-06-23 00:00:00 | 0 | 3.06 | 3.04 | 3.06 | 2.99 | 3.08 | 2420000 | 7297760 | 3.01560331 | 3.06 | 3.04 | 3.06 | 2.99 | 3.08 | 2420000 | 3.0156 | 0.01325
2016-06-20 00:00:00 | 2016-06-22 00:00:00 | 0 | 3.02 | 3.01 | 3.03 | 2.98 | 3.02 | 2424000 | 7250160 | 2.9909901 | 3.02 | 3.01 | 3.03 | 2.98 | 3.02 | 2424000 | 2.99099 | 0
2016-06-17 00:00:00 | 2016-06-21 00:00:00 | 0 | 3.02 | 3.02 | 3.05 | 2.98 | 3.05 | 2272000 | 6805360 | 2.9953169 | 3.02 | 3.02 | 3.05 | 2.98 | 3.05 | 2272000 | 2.99532 | 0.00667
2016-06-16 00:00:00 | 2016-06-20 00:00:00 | 0 | 3 | 2.99 | 3.01 | 2.96 | 3.01 | 2004000 | 5989640 | 2.98884232 | 3 | 2.99 | 3.01 | 2.96 | 3.01 | 2004000 | 2.98884 | 0.00671
2016-06-15 00:00:00 | 2016-06-17 00:00:00 | 0 | 2.98 | 2.98 | 3.01 | 2.97 | 3.04 | 2380000 | 7123680 | 2.99314286 | 2.98 | 2.98 | 3.01 | 2.97 | 3.04 | 2380000 | 2.99314 | -0.00334
2016-06-14 00:00:00 | 2016-06-16 00:00:00 | 0 | 2.99 | 2.98 | 3.02 | 2.94 | 3.01 | 2796000 | 8260520 | 2.95440629 | 2.99 | 2.98 | 3.02 | 2.94 | 3.01 | 2796000 | 2.95441 | 0
2016-06-13 00:00:00 | 2016-06-15 00:00:00 | 0 | 2.99 | 2.99 | 3.01 | 2.95 | 3 | 2552000 | 7612300 | 2.98287618 | 2.99 | 2.99 | 3.01 | 2.95 | 3 | 2552000 | 2.98288 | -0.00993
2016-06-10 00:00:00 | 2016-06-14 00:00:00 | 0 | 3.02 | 3.02 | 3.03 | 3.02 | 3.05 | 2580000 | 7844280 | 3.0404186 | 3.02 | 3.02 | 3.03 | 3.02 | 3.05 | 2580000 | 3.04042 | -0.00658
2016-06-08 00:00:00 | 2016-06-13 00:00:00 | 0 | 3.04 | 3.03 | 3.04 | 3.01 | 3.04 | 2588000 | 7828140 | 3.02478362 | 3.04 | 3.03 | 3.04 | 3.01 | 3.04 | 2588000 | 3.02478 | 0
2016-06-07 00:00:00 | 2016-06-10 00:00:00 | 0 | 3.04 | 3.03 | 3.05 | 3.02 | 3.09 | 2440000 | 7409600 | 3.03672131 | 3.04 | 3.03 | 3.05 | 3.02 | 3.09 | 2440000 | 3.03672 | -0.00654
2016-06-06 00:00:00 | 2016-06-08 00:00:00 | 0 | 3.06 | 3.08 | 3.09 | 3 | 3.1 | 3472000 | 10588560 | 3.04970046 | 3.06 | 3.08 | 3.09 | 3 | 3.1 | 3472000 | 3.0497 | 0.00658
2016-06-03 00:00:00 | 2016-06-07 00:00:00 | 0 | 3.04 | 3.03 | 3.04 | 2.99 | 3.04 | 2660000 | 8001760 | 3.00818045 | 3.04 | 3.03 | 3.04 | 2.99 | 3.04 | 2660000 | 3.00818 | 0.0033
2016-06-02 00:00:00 | 2016-06-06 00:00:00 | 0 | 3.03 | 3.03 | 3.04 | 2.98 | 3.03 | 2248000 | 6759680 | 3.00697509 | 3.03 | 3.03 | 3.04 | 2.98 | 3.03 | 2248000 | 3.00698 | 0.00664
2016-06-01 00:00:00 | 2016-06-03 00:00:00 | 0 | 3.01 | 3.01 | 3.03 | 3 | 3.03 | 2460000 | 7411880 | 3.01295935 | 3.01 | 3.01 | 3.03 | 3 | 3.03 | 2460000 | 3.01296 | -0.01311
2016-05-31 00:00:00 | 2016-06-02 00:00:00 | 0 | 3.05 | 3.05 | 3.06 | 2.97 | 3.06 | 2668000 | 7985720 | 2.99314843 | 3.05 | 3.05 | 3.06 | 2.97 | 3.06 | 2668000 | 2.99315 | 0.00993
2016-05-30 00:00:00 | 2016-06-01 00:00:00 | 0 | 3.02 | 3.01 | 3.02 | 2.98 | 3.02 | 2608000 | 7840720 | 3.00641104 | 3.02 | 3.01 | 3.02 | 2.98 | 3.02 | 2608000 | 3.00641 | 0
2016-05-27 00:00:00 | 2016-05-31 00:00:00 | 0 | 3.02 | 3.02 | 3.03 | 2.99 | 3.03 | 2876000 | 8630280 | 3.00079277 | 3.02 | 3.02 | 3.03 | 2.99 | 3.03 | 2876000 | 3.00079 | -0.0033
2016-05-26 00:00:00 | 2016-05-30 00:00:00 | 0 | 3.03 | 3.02 | 3.04 | 3 | 3.04 | 2664000 | 8061160 | 3.02596096 | 3.03 | 3.02 | 3.04 | 3 | 3.04 | 2664000 | 3.02596 | -0.0098
2016-05-25 00:00:00 | 2016-05-27 00:00:00 | 0 | 3.06 | 3.04 | 3.06 | 2.95 | 3.07 | 2788000 | 8364920 | 3.00032999 | 3.06 | 3.04 | 3.06 | 2.95 | 3.07 | 2788000 | 3.00033 | 0.0099
2016-05-24 00:00:00 | 2016-05-26 00:00:00 | 0 | 3.03 | 3.03 | 3.04 | 2.99 | 3.05 | 3084000 | 9247860 | 2.99865759 | 3.03 | 3.03 | 3.04 | 2.99 | 3.05 | 3084000 | 2.99866 | -0.01623
2016-05-23 00:00:00 | 2016-05-25 00:00:00 | 0 | 3.08 | 3.07 | 3.09 | 3.02 | 3.1 | 2812000 | 8537040 | 3.03593172 | 3.08 | 3.07 | 3.09 | 3.02 | 3.1 | 2812000 | 3.03593 | 0.00654
2016-05-20 00:00:00 | 2016-05-24 00:00:00 | 0 | 3.06 | 3.05 | 3.07 | 2.98 | 3.07 | 2832000 | 8520120 | 3.00851695 | 3.06 | 3.05 | 3.07 | 2.98 | 3.07 | 2832000 | 3.00852 | 0.01661
2016-05-19 00:00:00 | 2016-05-23 00:00:00 | 0 | 3.01 | 3 | 3.01 | 3 | 3.06 | 3068000 | 9273300 | 3.02258801 | 3.01 | 3 | 3.01 | 3 | 3.06 | 3068000 | 3.02259 | -0.0066
2016-05-18 00:00:00 | 2016-05-20 00:00:00 | 0 | 3.03 | 3.02 | 3.03 | 2.93 | 3.04 | 3296000 | 9808000 | 2.97572816 | 3.03 | 3.02 | 3.03 | 2.93 | 3.04 | 3296000 | 2.97573 | -0.00329
2016-05-17 00:00:00 | 2016-05-19 00:00:00 | 0 | 3.04 | 3.03 | 3.04 | 3.02 | 3.07 | 3812000 | 11579120 | 3.0375446 | 3.04 | 3.03 | 3.04 | 3.02 | 3.07 | 3812000 | 3.03754 | -0.00328
2016-05-16 00:00:00 | 2016-05-18 00:00:00 | 0 | 3.05 | 3.05 | 3.06 | 2.98 | 3.08 | 3328000 | 10157300 | 3.05207332 | 3.05 | 3.05 | 3.06 | 2.98 | 3.08 | 3328000 | 3.05207 | 0.00993
2016-05-13 00:00:00 | 2016-05-17 00:00:00 | 0 | 3.02 | 3.02 | 3.04 | 3.01 | 3.08 | 3136000 | 9543480 | 3.04320153 | 3.02 | 3.02 | 3.04 | 3.01 | 3.08 | 3136000 | 3.0432 | -0.01948
2016-05-12 00:00:00 | 2016-05-16 00:00:00 | 0 | 3.08 | 3.05 | 3.08 | 2.91 | 3.09 | 3624000 | 11025840 | 3.04245033 | 3.08 | 3.05 | 3.08 | 2.91 | 3.09 | 3624000 | 3.04245 | 0.00326
2016-05-11 00:00:00 | 2016-05-13 00:00:00 | 0 | 3.07 | 3.06 | 3.08 | 3.03 | 3.14 | 4092000 | 12454440 | 3.04360704 | 3.07 | 3.06 | 3.08 | 3.03 | 3.14 | 4092000 | 3.04361 | -0.01286
2016-05-10 00:00:00 | 2016-05-12 00:00:00 | 0 | 3.11 | 3.07 | 3.11 | 3.03 | 3.11 | 3624000 | 11073400 | 3.05557395 | 3.11 | 3.07 | 3.11 | 3.03 | 3.11 | 3624000 | 3.05557 | 0
2016-05-09 00:00:00 | 2016-05-11 00:00:00 | 0 | 3.11 | 3.07 | 3.11 | 3.04 | 3.13 | 3708000 | 11469200 | 3.09309601 | 3.11 | 3.07 | 3.11 | 3.04 | 3.13 | 3708000 | 3.0931 | 0.00974
2016-05-06 00:00:00 | 2016-05-10 00:00:00 | 0 | 3.08 | 3.07 | 3.08 | 3.03 | 3.09 | 3768000 | 11502840 | 3.0527707 | 3.08 | 3.07 | 3.08 | 3.03 | 3.09 | 3768000 | 3.05277 | -0.00324
2016-05-05 00:00:00 | 2016-05-09 00:00:00 | 0 | 3.09 | 3.06 | 3.09 | 3.03 | 3.1 | 3540000 | 10807440 | 3.05294915 | 3.09 | 3.06 | 3.09 | 3.03 | 3.1 | 3540000 | 3.05295 | 0.00325
2016-05-04 00:00:00 | 2016-05-06 00:00:00 | 0 | 3.08 | 3.08 | 3.11 | 3.03 | 3.13 | 4408000 | 13551160 | 3.0742196 | 3.08 | 3.08 | 3.11 | 3.03 | 3.13 | 4408000 | 3.07422 | -0.01911
2016-05-03 00:00:00 | 2016-05-05 00:00:00 | 0 | 3.14 | 3.12 | 3.15 | 3.03 | 3.15 | 4156000 | 12924080 | 3.10974013 | 3.14 | 3.12 | 3.15 | 3.03 | 3.15 | 4156000 | 3.10974 | 0.00319
2016-04-29 00:00:00 | 2016-05-04 00:00:00 | 0 | 3.13 | 3.13 | 3.14 | 3.04 | 3.14 | 6972000 | 21639520 | 3.1037751 | 3.13 | 3.13 | 3.14 | 3.04 | 3.14 | 6972000 | 3.10378 | 0.02623
2016-04-28 00:00:00 | 2016-05-03 00:00:00 | 0 | 3.05 | 3.05 | 3.1 | 3.03 | 3.19 | 6400000 | 19733000 | 3.08328125 | 3.05 | 3.05 | 3.1 | 3.03 | 3.19 | 6400000 | 3.08328 | 0
2016-04-27 00:00:00 | 2016-04-29 00:00:00 | 0 | 3.05 | 3.05 | 3.07 | 3.02 | 3.07 | 4196000 | 12820080 | 3.05530982 | 3.05 | 3.05 | 3.07 | 3.02 | 3.07 | 4196000 | 3.05531 | -0.00651
2016-04-26 00:00:00 | 2016-04-28 00:00:00 | 0 | 3.07 | 3.05 | 3.07 | 3.04 | 3.08 | 3924200 | 11994600 | 3.05657204 | 3.07 | 3.05 | 3.07 | 3.04 | 3.08 | 3924200 | 3.05657 | 0.0132
2016-04-25 00:00:00 | 2016-04-27 00:00:00 | 0 | 3.03 | 3.03 | 3.05 | 3 | 3.09 | 4472000 | 13558040 | 3.03176208 | 3.03 | 3.03 | 3.05 | 3 | 3.09 | 4472000 | 3.03176 | 0.0202
2016-04-22 00:00:00 | 2016-04-26 00:00:00 | 0 | 2.97 | 2.96 | 2.97 | 2.88 | 3.14 | 10176000 | 29902080 | 2.93849057 | 2.97 | 2.96 | 2.97 | 2.88 | 3.14 | 10176000 | 2.93849 | 0.03125
2016-04-21 00:00:00 | 2016-04-25 00:00:00 | 0 | 2.88 | 2.85 | 2.88 | 2.79 | 2.88 | 10631000 | 29751330 | 2.79854482 | 2.88 | 2.85 | 2.88 | 2.79 | 2.88 | 10631000 | 2.79854 | 0.03597
2016-04-20 00:00:00 | 2016-04-22 00:00:00 | 0 | 2.78 | 2.77 | 2.8 | 2.77 | 2.93 | 6740000 | 18847200 | 2.79632047 | 2.78 | 2.77 | 2.8 | 2.77 | 2.93 | 6740000 | 2.79632 | -0.02456
2016-04-19 00:00:00 | 2016-04-21 00:00:00 | 0 | 2.85 | 2.84 | 2.85 | 2.75 | 2.86 | 10880000 | 30467840 | 2.80035294 | 2.85 | 2.84 | 2.85 | 2.75 | 2.86 | 10880000 | 2.80035 | 0.02888
2016-04-18 00:00:00 | 2016-04-20 00:00:00 | 0 | 2.77 | 2.77 | 2.8 | 2.74 | 2.84 | 14512000 | 40212800 | 2.77100331 | 2.77 | 2.77 | 2.8 | 2.74 | 2.84 | 14512000 | 2.771 | -0.01071
2016-04-15 00:00:00 | 2016-04-19 00:00:00 | 0 | 2.8 | 2.76 | 2.8 | 2.71 | 2.8 | 14084000 | 39016920 | 2.77030105 | 2.8 | 2.76 | 2.8 | 2.71 | 2.8 | 14084000 | 2.7703 | 0.01083
2016-04-14 00:00:00 | 2016-04-18 00:00:00 | 0 | 2.77 | 2.76 | 2.78 | 2.67 | 2.81 | 10092000 | 27815240 | 2.75616726 | 2.77 | 2.76 | 2.78 | 2.67 | 2.81 | 10092000 | 2.75617 | 0.03358
2016-04-13 00:00:00 | 2016-04-15 00:00:00 | 0 | 2.68 | 2.65 | 2.68 | 2.63 | 2.71 | 17208000 | 45493400 | 2.64373547 | 2.68 | 2.65 | 2.68 | 2.63 | 2.71 | 17208000 | 2.64374 | 0.0229
2016-04-12 00:00:00 | 2016-04-14 00:00:00 | 0 | 2.62 | 2.6 | 2.62 | 2.59 | 2.64 | 2704000 | 7044800 | 2.60532544 | 2.62 | 2.6 | 2.62 | 2.59 | 2.64 | 2704000 | 2.60533 | 0.00383
2016-04-11 00:00:00 | 2016-04-13 00:00:00 | 0 | 2.61 | 2.59 | 2.61 | 2.59 | 2.62 | 8576000 | 22297880 | 2.60003265 | 2.61 | 2.59 | 2.61 | 2.59 | 2.62 | 8576000 | 2.60003 | 0
2016-04-08 00:00:00 | 2016-04-12 00:00:00 | 0 | 2.61 | 2.59 | 2.62 | 2.59 | 2.65 | 4504000 | 11695920 | 2.59678508 | 2.61 | 2.59 | 2.62 | 2.59 | 2.65 | 4504000 | 2.59679 | -0.00382
2016-04-07 00:00:00 | 2016-04-11 00:00:00 | 0 | 2.62 | 2.61 | 2.62 | 2.57 | 2.62 | 7788000 | 20141840 | 2.58626605 | 2.62 | 2.61 | 2.62 | 2.57 | 2.62 | 7788000 | 2.58627 | 0.00769
2016-04-06 00:00:00 | 2016-04-08 00:00:00 | 0 | 2.6 | 2.59 | 2.6 | 2.56 | 2.61 | 10704000 | 27675400 | 2.58551943 | 2.6 | 2.59 | 2.6 | 2.56 | 2.61 | 10704000 | 2.58552 | -0.00383
2016-04-05 00:00:00 | 2016-04-07 00:00:00 | 0 | 2.61 | 2.59 | 2.61 | 2.53 | 2.62 | 27556000 | 71105880 | 2.5804137 | 2.61 | 2.59 | 2.61 | 2.53 | 2.62 | 27556000 | 2.58041 | 0.00385
2016-04-01 00:00:00 | 2016-04-06 00:00:00 | 0 | 2.6 | 2.58 | 2.6 | 2.53 | 2.62 | 24330000 | 62629680 | 2.57417509 | 2.6 | 2.58 | 2.6 | 2.53 | 2.62 | 24330000 | 2.57418 | -0.00763
2016-03-31 00:00:00 | 2016-04-05 00:00:00 | 0 | 2.62 | 2.59 | 2.61 | 2.58 | 2.69 | 2400000 | 6277040 | 2.61543333 | 2.62 | 2.59 | 2.61 | 2.58 | 2.69 | 2400000 | 2.61543 | 0.00769
2016-03-30 00:00:00 | 2016-04-01 00:00:00 | 0 | 2.6 | 2.57 | 2.6 | 2.56 | 2.62 | 2408000 | 6235040 | 2.58930233 | 2.6 | 2.57 | 2.6 | 2.56 | 2.62 | 2408000 | 2.5893 | -0.00383
2016-03-29 00:00:00 | 2016-03-31 00:00:00 | 0 | 2.61 | 2.59 | 2.62 | 2.53 | 2.61 | 2188000 | 5655680 | 2.58486289 | 2.61 | 2.59 | 2.62 | 2.53 | 2.61 | 2188000 | 2.58486 | 0.00772
2016-03-24 00:00:00 | 2016-03-30 00:00:00 | 0 | 2.59 | 2.57 | 2.59 | 2.57 | 2.62 | 2760000 | 7130400 | 2.58347826 | 2.59 | 2.57 | 2.59 | 2.57 | 2.62 | 2760000 | 2.58348 | -0.00766
2016-03-23 00:00:00 | 2016-03-29 00:00:00 | 0 | 2.61 | 2.6 | 2.65 | 2.57 | 2.64 | 2248000 | 5817040 | 2.58765125 | 2.61 | 2.6 | 2.65 | 2.57 | 2.64 | 2248000 | 2.58765 | 0
2016-03-22 00:00:00 | 2016-03-24 00:00:00 | 0 | 2.61 | 2.58 | 2.63 | 2.56 | 2.64 | 2876000 | 7451480 | 2.59091794 | 2.61 | 2.58 | 2.63 | 2.56 | 2.64 | 2876000 | 2.59092 | 0
2016-03-21 00:00:00 | 2016-03-23 00:00:00 | 0 | 2.61 | 2.61 | 2.65 | 2.56 | 2.63 | 2268000 | 5853000 | 2.58068783 | 2.61 | 2.61 | 2.65 | 2.56 | 2.63 | 2268000 | 2.58069 | 0.00385
2016-03-18 00:00:00 | 2016-03-22 00:00:00 | 0 | 2.6 | 2.59 | 2.6 | 2.49 | 2.6 | 2229920 | 5648840 | 2.53320298 | 2.6 | 2.59 | 2.6 | 2.49 | 2.6 | 2229920 | 2.5332 | 0
2016-03-17 00:00:00 | 2016-03-21 00:00:00 | 0 | 2.6 | 2.59 | 2.6 | 2.48 | 2.7 | 2204000 | 5628000 | 2.55353902 | 2.6 | 2.59 | 2.6 | 2.48 | 2.7 | 2204000 | 2.55354 | 0
2016-03-16 00:00:00 | 2016-03-18 00:00:00 | 0 | 2.6 | 2.58 | 2.6 | 2.5 | 2.6 | 2488000 | 6334840 | 2.54615756 | 2.6 | 2.58 | 2.6 | 2.5 | 2.6 | 2488000 | 2.54616 | 0
2016-03-15 00:00:00 | 2016-03-17 00:00:00 | 0 | 2.6 | 2.59 | 2.6 | 2.47 | 2.64 | 2384000 | 6129624 | 2.57115101 | 2.6 | 2.59 | 2.6 | 2.47 | 2.64 | 2384000 | 2.57115 | -0.00763
2016-03-14 00:00:00 | 2016-03-16 00:00:00 | 0 | 2.62 | 2.59 | 2.62 | 2.57 | 2.63 | 2515100 | 6526848 | 2.59506501 | 2.62 | 2.59 | 2.62 | 2.57 | 2.63 | 2515100 | 2.59507 | 0.00383
2016-03-11 00:00:00 | 2016-03-15 00:00:00 | 0 | 2.61 | 2.58 | 2.61 | 2.56 | 2.62 | 2428000 | 6289960 | 2.59059308 | 2.61 | 2.58 | 2.61 | 2.56 | 2.62 | 2428000 | 2.59059 | 0.00772
2016-03-10 00:00:00 | 2016-03-14 00:00:00 | 0 | 2.59 | 2.58 | 2.6 | 2.57 | 2.64 | 2412000 | 6248000 | 2.59038143 | 2.59 | 2.58 | 2.6 | 2.57 | 2.64 | 2412000 | 2.59038 | -0.00385
2016-03-09 00:00:00 | 2016-03-11 00:00:00 | 0 | 2.6 | 2.56 | 2.6 | 2.55 | 2.63 | 2464000 | 6381640 | 2.5899513 | 2.6 | 2.56 | 2.6 | 2.55 | 2.63 | 2464000 | 2.58995 | -0.01515
2016-03-08 00:00:00 | 2016-03-10 00:00:00 | 0 | 2.64 | 2.63 | 2.64 | 2.56 | 2.64 | 2484000 | 6473320 | 2.60600644 | 2.64 | 2.63 | 2.64 | 2.56 | 2.64 | 2484000 | 2.60601 | 0.01538
2016-03-07 00:00:00 | 2016-03-09 00:00:00 | 0 | 2.6 | 2.6 | 2.61 | 2.58 | 2.65 | 2423480 | 6304914 | 2.60159523 | 2.6 | 2.6 | 2.61 | 2.58 | 2.65 | 2423480 | 2.6016 | -0.01141
2016-03-04 00:00:00 | 2016-03-08 00:00:00 | 0 | 2.63 | 2.62 | 2.64 | 2.58 | 2.64 | 2572000 | 6693560 | 2.60247278 | 2.63 | 2.62 | 2.64 | 2.58 | 2.64 | 2572000 | 2.60247 | 0.00382
2016-03-03 00:00:00 | 2016-03-07 00:00:00 | 0 | 2.62 | 2.6 | 2.62 | 2.6 | 2.64 | 2108000 | 5517000 | 2.61717268 | 2.62 | 2.6 | 2.62 | 2.6 | 2.64 | 2108000 | 2.61717 | 0
2016-03-02 00:00:00 | 2016-03-04 00:00:00 | 0 | 2.62 | 2.59 | 2.62 | 2.57 | 2.66 | 2124000 | 5528440 | 2.60284369 | 2.62 | 2.59 | 2.62 | 2.57 | 2.66 | 2124000 | 2.60284 | -0.0038
2016-03-01 00:00:00 | 2016-03-03 00:00:00 | 0 | 2.63 | 2.6 | 2.65 | 2.58 | 2.72 | 2364000 | 6234720 | 2.63736041 | 2.63 | 2.6 | 2.65 | 2.58 | 2.72 | 2364000 | 2.63736 | -0.02593
2016-02-29 00:00:00 | 2016-03-02 00:00:00 | 0 | 2.7 | 2.7 | 2.72 | 2.61 | 2.72 | 2456000 | 6535160 | 2.66089577 | 2.7 | 2.7 | 2.72 | 2.61 | 2.72 | 2456000 | 2.6609 | 0.02273
2016-02-26 00:00:00 | 2016-03-01 00:00:00 | 0 | 2.64 | 2.64 | 2.67 | 2.61 | 2.69 | 2000000 | 5323480 | 2.66174 | 2.64 | 2.64 | 2.67 | 2.61 | 2.69 | 2000000 | 2.66174 | 0.01149
2016-02-25 00:00:00 | 2016-02-29 00:00:00 | 0 | 2.61 | 2.62 | 2.63 | 2.55 | 2.62 | 2140000 | 5543640 | 2.59048598 | 2.61 | 2.62 | 2.63 | 2.55 | 2.62 | 2140000 | 2.59049 | 0
2016-02-24 00:00:00 | 2016-02-26 00:00:00 | 0 | 2.61 | 2.6 | 2.61 | 2.53 | 2.75 | 3128000 | 8195560 | 2.62006394 | 2.61 | 2.6 | 2.61 | 2.53 | 2.75 | 3128000 | 2.62006 | -0.02974
2016-02-23 00:00:00 | 2016-02-25 00:00:00 | 0 | 2.69 | 2.67 | 2.7 | 2.64 | 2.75 | 2716000 | 7351120 | 2.70659794 | 2.69 | 2.67 | 2.7 | 2.64 | 2.75 | 2716000 | 2.7066 | -0.01825
2016-02-22 00:00:00 | 2016-02-24 00:00:00 | 0 | 2.74 | 2.7 | 2.74 | 2.67 | 2.76 | 2428000 | 6616320 | 2.72500824 | 2.74 | 2.7 | 2.74 | 2.67 | 2.76 | 2428000 | 2.72501 | -0.00364
2016-02-19 00:00:00 | 2016-02-23 00:00:00 | 0 | 2.75 | 2.71 | 2.76 | 2.7 | 2.76 | 3940000 | 10765640 | 2.73239594 | 2.75 | 2.71 | 2.76 | 2.7 | 2.76 | 3940000 | 2.7324 | -0.00362
2016-02-18 00:00:00 | 2016-02-22 00:00:00 | 0 | 2.76 | 2.75 | 2.77 | 2.7 | 2.77 | 2464000 | 6709760 | 2.72311688 | 2.76 | 2.75 | 2.77 | 2.7 | 2.77 | 2464000 | 2.72312 | 0.02602
2016-02-17 00:00:00 | 2016-02-19 00:00:00 | 0 | 2.69 | 2.69 | 2.7 | 2.65 | 2.71 | 2448000 | 6558000 | 2.67892157 | 2.69 | 2.69 | 2.7 | 2.65 | 2.71 | 2448000 | 2.67892 | 0.00749
2016-02-16 00:00:00 | 2016-02-18 00:00:00 | 0 | 2.67 | 2.63 | 2.67 | 2.62 | 2.73 | 2520000 | 6729840 | 2.67057143 | 2.67 | 2.63 | 2.67 | 2.62 | 2.73 | 2520000 | 2.67057 | -0.02909
2016-02-15 00:00:00 | 2016-02-17 00:00:00 | 0 | 2.75 | 2.71 | 2.75 | 2.7 | 2.75 | 2260000 | 6134000 | 2.71415929 | 2.75 | 2.71 | 2.75 | 2.7 | 2.75 | 2260000 | 2.71416 | 0.01103
2016-02-12 00:00:00 | 2016-02-16 00:00:00 | 0 | 2.72 | 2.71 | 2.72 | 2.68 | 2.72 | 2588000 | 7003880 | 2.70629057 | 2.72 | 2.71 | 2.72 | 2.68 | 2.72 | 2588000 | 2.70629 | 0.00741
2016-02-11 00:00:00 | 2016-02-15 00:00:00 | 0 | 2.7 | 2.7 | 2.71 | 2.69 | 2.74 | 2416000 | 6563360 | 2.71662252 | 2.7 | 2.7 | 2.71 | 2.69 | 2.74 | 2416000 | 2.71662 | -0.02878
2016-02-05 00:00:00 | 2016-02-12 00:00:00 | 0 | 2.78 | 2.77 | 2.79 | 2.72 | 2.79 | 2806796 | 7725813 | 2.75253813 | 2.78 | 2.77 | 2.79 | 2.72 | 2.79 | 2806796 | 2.75254 | 0.00725
2016-02-04 00:00:00 | 2016-02-11 00:00:00 | 0 | 2.76 | 2.73 | 2.76 | 2.7 | 2.87 | 3640000 | 10035400 | 2.75697802 | 2.76 | 2.73 | 2.76 | 2.7 | 2.87 | 3640000 | 2.75698 | 0
2016-02-03 00:00:00 | 2016-02-05 00:00:00 | 0 | 2.76 | 2.72 | 2.76 | 2.63 | 2.78 | 4044000 | 10911880 | 2.69828882 | 2.76 | 2.72 | 2.76 | 2.63 | 2.78 | 4044000 | 2.69829 | 0.00364
2016-02-02 00:00:00 | 2016-02-04 00:00:00 | 0 | 2.75 | 2.73 | 2.75 | 2.72 | 2.8 | 3932000 | 10850040 | 2.75942014 | 2.75 | 2.73 | 2.75 | 2.72 | 2.8 | 3932000 | 2.75942 | -0.02135
2016-02-01 00:00:00 | 2016-02-03 00:00:00 | 0 | 2.81 | 2.79 | 2.8 | 2.7 | 2.87 | 4612000 | 12905760 | 2.79830009 | 2.81 | 2.79 | 2.8 | 2.7 | 2.87 | 4612000 | 2.7983 | 0.00357
2016-01-29 00:00:00 | 2016-02-02 00:00:00 | 0 | 2.8 | 2.77 | 2.84 | 2.73 | 2.88 | 9828000 | 27523360 | 2.80050468 | 2.8 | 2.77 | 2.84 | 2.73 | 2.88 | 9828000 | 2.8005 | 0.00719
2016-01-28 00:00:00 | 2016-02-01 00:00:00 | 0 | 2.78 | 2.77 | 2.8 | 2.61 | 2.86 | 7732000 | 21581880 | 2.79124159 | 2.78 | 2.77 | 2.8 | 2.61 | 2.86 | 7732000 | 2.79124 | -0.02113
2016-01-27 00:00:00 | 2016-01-29 00:00:00 | 0 | 2.84 | 2.84 | 2.85 | 2.81 | 2.88 | 9488000 | 26953480 | 2.8407968 | 2.84 | 2.84 | 2.85 | 2.81 | 2.88 | 9488000 | 2.8408 | 0
2016-01-26 00:00:00 | 2016-01-28 00:00:00 | 0 | 2.84 | 2.84 | 2.89 | 2.84 | 2.9 | 4248000 | 12223560 | 2.87748588 | 2.84 | 2.84 | 2.89 | 2.84 | 2.9 | 4248000 | 2.87749 | -0.01045
2016-01-25 00:00:00 | 2016-01-27 00:00:00 | 0 | 2.87 | 2.86 | 2.87 | 2.82 | 2.88 | 4874600 | 13913814 | 2.8543499 | 2.87 | 2.86 | 2.87 | 2.82 | 2.88 | 4874600 | 2.85435 | 0.025
2016-01-22 00:00:00 | 2016-01-26 00:00:00 | 0 | 2.8 | 2.78 | 2.81 | 2.71 | 2.85 | 2512000 | 6978280 | 2.77797771 | 2.8 | 2.78 | 2.81 | 2.71 | 2.85 | 2512000 | 2.77798 | 0.02941
2016-01-21 00:00:00 | 2016-01-25 00:00:00 | 0 | 2.72 | 2.7 | 2.71 | 2.71 | 2.86 | 3100000 | 8606640 | 2.77633548 | 2.72 | 2.7 | 2.71 | 2.71 | 2.86 | 3100000 | 2.77634 | -0.01091
2016-01-20 00:00:00 | 2016-01-22 00:00:00 | 0 | 2.75 | 2.75 | 2.83 | 2.67 | 2.85 | 2784000 | 7695960 | 2.76435345 | 2.75 | 2.75 | 2.83 | 2.67 | 2.85 | 2784000 | 2.76435 | -0.03846
2016-01-19 00:00:00 | 2016-01-21 00:00:00 | 0 | 2.86 | 2.82 | 2.86 | 2.81 | 2.92 | 2596000 | 7340480 | 2.82761171 | 2.86 | 2.82 | 2.86 | 2.81 | 2.92 | 2596000 | 2.82761 | 0.00704
2016-01-18 00:00:00 | 2016-01-20 00:00:00 | 0 | 2.84 | 2.81 | 2.84 | 2.79 | 2.86 | 3216000 | 9059240 | 2.81692786 | 2.84 | 2.81 | 2.84 | 2.79 | 2.86 | 3216000 | 2.81693 | 0.00709
2016-01-15 00:00:00 | 2016-01-19 00:00:00 | 0 | 2.82 | 2.81 | 2.82 | 2.79 | 2.82 | 2604000 | 7287520 | 2.79858679 | 2.82 | 2.81 | 2.82 | 2.79 | 2.82 | 2604000 | 2.79859 | 0.00356
2016-01-14 00:00:00 | 2016-01-18 00:00:00 | 0 | 2.81 | 2.8 | 2.82 | 2.77 | 2.82 | 2172000 | 6089120 | 2.80346225 | 2.81 | 2.8 | 2.82 | 2.77 | 2.82 | 2172000 | 2.80346 | -0.00707
2016-01-13 00:00:00 | 2016-01-15 00:00:00 | 0 | 2.83 | 2.81 | 2.83 | 2.79 | 2.84 | 2612000 | 7356640 | 2.81647779 | 2.83 | 2.81 | 2.83 | 2.79 | 2.84 | 2612000 | 2.81648 | 0.00712
2016-01-12 00:00:00 | 2016-01-14 00:00:00 | 0 | 2.81 | 2.81 | 2.82 | 2.75 | 2.89 | 2776000 | 7802640 | 2.81074928 | 2.81 | 2.81 | 2.82 | 2.75 | 2.89 | 2776000 | 2.81075 | 0.00357
2016-01-11 00:00:00 | 2016-01-13 00:00:00 | 0 | 2.8 | 2.77 | 2.81 | 2.78 | 2.84 | 3116000 | 8739440 | 2.80469833 | 2.8 | 2.77 | 2.81 | 2.78 | 2.84 | 3116000 | 2.8047 | -0.02098
2016-01-08 00:00:00 | 2016-01-12 00:00:00 | 0 | 2.86 | 2.82 | 2.86 | 2.81 | 2.87 | 2512000 | 7120520 | 2.83460191 | 2.86 | 2.82 | 2.86 | 2.81 | 2.87 | 2512000 | 2.8346 | 0.01418
2016-01-07 00:00:00 | 2016-01-11 00:00:00 | 0 | 2.82 | 2.81 | 2.82 | 2.81 | 2.9 | 4028000 | 11421560 | 2.83554121 | 2.82 | 2.81 | 2.82 | 2.81 | 2.9 | 4028000 | 2.83554 | 0
2016-01-06 00:00:00 | 2016-01-08 00:00:00 | 0 | 2.82 | 2.78 | 2.82 | 2.75 | 2.82 | 4000000 | 11122640 | 2.78066 | 2.82 | 2.78 | 2.82 | 2.75 | 2.82 | 4000000 | 2.78066 | 0.00356
2016-01-05 00:00:00 | 2016-01-07 00:00:00 | 0 | 2.81 | 2.8 | 2.81 | 2.79 | 2.85 | 2448000 | 6902600 | 2.81968954 | 2.81 | 2.8 | 2.81 | 2.79 | 2.85 | 2448000 | 2.81969 | -0.01056
2016-01-04 00:00:00 | 2016-01-06 00:00:00 | 0 | 2.84 | 2.84 | 2.88 | 2.83 | 2.89 | 3076000 | 8795920 | 2.85953186 | 2.84 | 2.84 | 2.88 | 2.83 | 2.89 | 3076000 | 2.85953 | -0.00699
2015-12-31 00:00:00 | 2016-01-05 00:00:00 | 0 | 2.86 | 2.82 | 2.85 | 2.81 | 2.87 | 2796000 | 7892880 | 2.82291845 | 2.86 | 2.82 | 2.85 | 2.81 | 2.87 | 2796000 | 2.82292 | 0.00704
2015-12-30 00:00:00 | 2016-01-05 00:00:00 | 0 | 2.84 | 2.84 | 2.85 | 2.77 | 2.86 | 2408000 | 6778360 | 2.81493355 | 2.84 | 2.84 | 2.85 | 2.77 | 2.86 | 2408000 | 2.81493 | 0.00353
2015-12-29 00:00:00 | 2016-01-04 00:00:00 | 0 | 2.83 | 2.8 | 2.83 | 2.8 | 2.9 | 2528000 | 7145760 | 2.82664557 | 2.83 | 2.8 | 2.83 | 2.8 | 2.9 | 2528000 | 2.82665 | -0.01736
2015-12-28 00:00:00 | 2015-12-30 00:00:00 | 0 | 2.88 | 2.87 | 2.88 | 2.8 | 2.91 | 2848000 | 8085880 | 2.83914326 | 2.88 | 2.87 | 2.88 | 2.8 | 2.91 | 2848000 | 2.83914 | -0.0069
2015-12-24 00:00:00 | 2015-12-29 00:00:00 | 0 | 2.9 | 2.89 | 2.93 | 2.87 | 2.94 | 2724000 | 7922440 | 2.90838473 | 2.9 | 2.89 | 2.93 | 2.87 | 2.94 | 2724000 | 2.90838 | 0.00694
2015-12-23 00:00:00 | 2015-12-29 00:00:00 | 0 | 2.88 | 2.86 | 2.88 | 2.83 | 2.89 | 2404000 | 6886000 | 2.86439268 | 2.88 | 2.86 | 2.88 | 2.83 | 2.89 | 2404000 | 2.86439 | 0.00348
2015-12-22 00:00:00 | 2015-12-28 00:00:00 | 0 | 2.87 | 2.83 | 2.87 | 2.8 | 2.88 | 8616000 | 24400980 | 2.83205432 | 2.87 | 2.83 | 2.87 | 2.8 | 2.88 | 8616000 | 2.83205 | 0.0035
2015-12-21 00:00:00 | 2015-12-23 00:00:00 | 0 | 2.86 | 2.82 | 2.86 | 2.81 | 2.9 | 3044000 | 8656440 | 2.84377135 | 2.86 | 2.82 | 2.86 | 2.81 | 2.9 | 3044000 | 2.84377 | 0.00704
2015-12-18 00:00:00 | 2015-12-22 00:00:00 | 0 | 2.84 | 2.82 | 2.84 | 2.71 | 2.84 | 3736000 | 10355920 | 2.77192719 | 2.84 | 2.82 | 2.84 | 2.71 | 2.84 | 3736000 | 2.77193 | 0.01068
2015-12-17 00:00:00 | 2015-12-21 00:00:00 | 0 | 2.81 | 2.78 | 2.83 | 2.76 | 2.89 | 2796000 | 7848240 | 2.80695279 | 2.81 | 2.78 | 2.83 | 2.76 | 2.89 | 2796000 | 2.80695 | -0.02091
2015-12-16 00:00:00 | 2015-12-18 00:00:00 | 0 | 2.87 | 2.83 | 2.87 | 2.76 | 2.9 | 2832000 | 8014480 | 2.82997175 | 2.87 | 2.83 | 2.87 | 2.76 | 2.9 | 2832000 | 2.82997 | 0.02867
2015-12-15 00:00:00 | 2015-12-17 00:00:00 | 0 | 2.79 | 2.76 | 2.79 | 2.77 | 2.86 | 2152000 | 6092160 | 2.83092937 | 2.79 | 2.76 | 2.79 | 2.77 | 2.86 | 2152000 | 2.83093 | -0.01413
2015-12-14 00:00:00 | 2015-12-16 00:00:00 | 0 | 2.83 | 2.79 | 2.83 | 2.72 | 2.9 | 3184000 | 8925440 | 2.80321608 | 2.83 | 2.79 | 2.83 | 2.72 | 2.9 | 3184000 | 2.80322 | -0.00702
2015-12-11 00:00:00 | 2015-12-15 00:00:00 | 0 | 2.85 | 2.84 | 2.86 | 2.81 | 2.98 | 2352000 | 6809000 | 2.89498299 | 2.85 | 2.84 | 2.86 | 2.81 | 2.98 | 2352000 | 2.89498 | -0.0404
2015-12-10 00:00:00 | 2015-12-14 00:00:00 | 0 | 2.97 | 2.92 | 2.97 | 2.9 | 3.14 | 2436000 | 7231720 | 2.96868637 | 2.97 | 2.92 | 2.97 | 2.9 | 3.14 | 2436000 | 2.96869 | 0.02062
2015-12-09 00:00:00 | 2015-12-11 00:00:00 | 0 | 2.91 | 2.88 | 2.92 | 2.88 | 3.05 | 2900000 | 8579920 | 2.9585931 | 2.91 | 2.88 | 2.92 | 2.88 | 3.05 | 2900000 | 2.95859 | -0.03
2015-12-08 00:00:00 | 2015-12-10 00:00:00 | 0 | 3 | 2.99 | 3 | 2.94 | 3.03 | 3268000 | 9727240 | 2.97651163 | 3 | 2.99 | 3 | 2.94 | 3.03 | 3268000 | 2.97651 | -0.00662
2015-12-07 00:00:00 | 2015-12-09 00:00:00 | 0 | 3.02 | 2.98 | 3.02 | 2.96 | 3.06 | 2996000 | 8965600 | 2.99252336 | 3.02 | 2.98 | 3.02 | 2.96 | 3.06 | 2996000 | 2.99252 | -0.00984
2015-12-04 00:00:00 | 2015-12-08 00:00:00 | 0 | 3.05 | 3 | 3.06 | 2.98 | 3.07 | 4368000 | 13245960 | 3.0325 | 3.05 | 3 | 3.06 | 2.98 | 3.07 | 4368000 | 3.0325 | -0.00327
2015-12-03 00:00:00 | 2015-12-07 00:00:00 | 0 | 3.06 | 3.05 | 3.07 | 3.01 | 3.08 | 2868000 | 8717520 | 3.03958159 | 3.06 | 3.05 | 3.07 | 3.01 | 3.08 | 2868000 | 3.03958 | 0.00658
2015-12-02 00:00:00 | 2015-12-04 00:00:00 | 0 | 3.04 | 3.03 | 3.04 | 2.97 | 3.05 | 3564000 | 10770600 | 3.02205387 | 3.04 | 3.03 | 3.04 | 2.97 | 3.05 | 3564000 | 3.02205 | 0.00997
2015-12-01 00:00:00 | 2015-12-03 00:00:00 | 0 | 3.01 | 2.95 | 3.03 | 2.94 | 3.09 | 3508000 | 10543480 | 3.00555302 | 3.01 | 2.95 | 3.03 | 2.94 | 3.09 | 3508000 | 3.00555 | -0.01634
2015-11-30 00:00:00 | 2015-12-02 00:00:00 | 0 | 3.06 | 3.07 | 3.08 | 3.04 | 3.11 | 2856000 | 8763560 | 3.06847339 | 3.06 | 3.07 | 3.08 | 3.04 | 3.11 | 2856000 | 3.06847 | 0
2015-11-27 00:00:00 | 2015-12-01 00:00:00 | 0 | 3.06 | 3.05 | 3.09 | 2.96 | 3.16 | 3848000 | 11752440 | 3.0541684 | 3.06 | 3.05 | 3.09 | 2.96 | 3.16 | 3848000 | 3.05417 | 0.01661
2015-11-26 00:00:00 | 2015-11-30 00:00:00 | 0 | 3.01 | 3 | 3.01 | 2.8 | 3.01 | 4868000 | 14063080 | 2.8888825 | 3.01 | 3 | 3.01 | 2.8 | 3.01 | 4868000 | 2.88888 | 0.05245
2015-11-25 00:00:00 | 2015-11-27 00:00:00 | 0 | 2.86 | 2.84 | 2.87 | 2.8 | 2.96 | 3696000 | 10553560 | 2.85540043 | 2.86 | 2.84 | 2.87 | 2.8 | 2.96 | 3696000 | 2.8554 | -0.02389
2015-11-24 00:00:00 | 2015-11-26 00:00:00 | 0 | 2.93 | 2.89 | 2.94 | 2.81 | 2.96 | 6272000 | 17927760 | 2.8583801 | 2.93 | 2.89 | 2.94 | 2.81 | 2.96 | 6272000 | 2.85838 | -0.00678
2015-11-23 00:00:00 | 2015-11-25 00:00:00 | 0 | 2.95 | 2.93 | 2.95 | 2.9 | 2.97 | 3788000 | 11099800 | 2.93025343 | 2.95 | 2.93 | 2.95 | 2.9 | 2.97 | 3788000 | 2.93025 | 0.00683
2015-11-20 00:00:00 | 2015-11-24 00:00:00 | 0 | 2.93 | 2.92 | 2.96 | 2.9 | 3.09 | 5976000 | 17748240 | 2.96991968 | 2.93 | 2.92 | 2.96 | 2.9 | 3.09 | 5976000 | 2.96992 | -0.05788
2015-11-19 00:00:00 | 2015-11-23 00:00:00 | 0 | 3.11 | 3.11 | 3.14 | 3.08 | 3.16 | 4327500 | 13458870 | 3.11007972 | 3.11 | 3.11 | 3.14 | 3.08 | 3.16 | 4327500 | 3.11008 | -0.00321
2015-11-18 00:00:00 | 2015-11-20 00:00:00 | 0 | 3.12 | 3.12 | 3.17 | 3.11 | 3.17 | 3832000 | 12033040 | 3.14014614 | 3.12 | 3.12 | 3.17 | 3.11 | 3.17 | 3832000 | 3.14015 | 0.00645
2015-11-17 00:00:00 | 2015-11-19 00:00:00 | 0 | 3.1 | 3.1 | 3.11 | 2.99 | 3.1 | 3168000 | 9585960 | 3.02587121 | 3.1 | 3.1 | 3.11 | 2.99 | 3.1 | 3168000 | 3.02587 | 0.0231
2015-11-16 00:00:00 | 2015-11-18 00:00:00 | 0 | 3.03 | 3 | 3.04 | 2.97 | 3.07 | 3080000 | 9256180 | 3.00525325 | 3.03 | 3 | 3.04 | 2.97 | 3.07 | 3080000 | 3.00525 | -0.0098
2015-11-13 00:00:00 | 2015-11-17 00:00:00 | 0 | 3.06 | 3.05 | 3.07 | 3 | 3.19 | 4652000 | 14281920 | 3.07006019 | 3.06 | 3.05 | 3.07 | 3 | 3.19 | 4652000 | 3.07006 | -0.03774
2015-11-12 00:00:00 | 2015-11-16 00:00:00 | 0 | 3.18 | 3.18 | 3.19 | 3.05 | 3.19 | 4892000 | 15262000 | 3.11978741 | 3.18 | 3.18 | 3.19 | 3.05 | 3.19 | 4892000 | 3.11979 | 0.00315
2015-11-11 00:00:00 | 2015-11-13 00:00:00 | 0 | 3.17 | 3.15 | 3.17 | 3.13 | 3.2 | 3180000 | 10025200 | 3.15257862 | 3.17 | 3.15 | 3.17 | 3.13 | 3.2 | 3180000 | 3.15258 | 0.01278
2015-11-10 00:00:00 | 2015-11-12 00:00:00 | 0 | 3.13 | 3.08 | 3.13 | 2.97 | 3.17 | 4456000 | 13718520 | 3.07866248 | 3.13 | 3.08 | 3.13 | 2.97 | 3.17 | 4456000 | 3.07866 | 0.05743
2015-11-09 00:00:00 | 2015-11-11 00:00:00 | 0 | 2.96 | 2.95 | 2.96 | 2.84 | 2.97 | 2160000 | 6202160 | 2.87137037 | 2.96 | 2.95 | 2.96 | 2.84 | 2.97 | 2160000 | 2.87137 | 0.03497
2015-11-06 00:00:00 | 2015-11-10 00:00:00 | 0 | 2.86 | 2.85 | 2.89 | 2.77 | 2.9 | 6216000 | 17529520 | 2.82006435 | 2.86 | 2.85 | 2.89 | 2.77 | 2.9 | 6216000 | 2.82006 | -0.00694
2015-11-05 00:00:00 | 2015-11-09 00:00:00 | 0 | 2.88 | 2.85 | 2.88 | 2.79 | 2.88 | 3844000 | 10858920 | 2.82490114 | 2.88 | 2.85 | 2.88 | 2.79 | 2.88 | 3844000 | 2.8249 | 0.00699
2015-11-04 00:00:00 | 2015-11-06 00:00:00 | 0 | 2.86 | 2.81 | 2.86 | 2.79 | 2.88 | 3724000 | 10478960 | 2.81389903 | 2.86 | 2.81 | 2.86 | 2.79 | 2.88 | 3724000 | 2.8139 | 0.00704
2015-11-03 00:00:00 | 2015-11-05 00:00:00 | 0 | 2.84 | 2.83 | 2.87 | 2.79 | 2.88 | 3528000 | 9982120 | 2.82939909 | 2.84 | 2.83 | 2.87 | 2.79 | 2.88 | 3528000 | 2.8294 | -0.01045
2015-11-02 00:00:00 | 2015-11-04 00:00:00 | 0 | 2.87 | 2.8 | 2.87 | 2.78 | 2.87 | 2408000 | 6843440 | 2.84196013 | 2.87 | 2.8 | 2.87 | 2.78 | 2.87 | 2408000 | 2.84196 | 0.00702
2015-10-30 00:00:00 | 2015-11-03 00:00:00 | 0 | 2.85 | 2.78 | 2.84 | 2.74 | 2.85 | 2672000 | 7462320 | 2.79278443 | 2.85 | 2.78 | 2.84 | 2.74 | 2.85 | 2672000 | 2.79278 | 0.01423
2015-10-29 00:00:00 | 2015-11-02 00:00:00 | 0 | 2.81 | 2.77 | 2.8 | 2.71 | 2.97 | 4388000 | 12573800 | 2.86549681 | 2.81 | 2.77 | 2.8 | 2.71 | 2.97 | 4388000 | 2.8655 | -0.02768
2015-10-28 00:00:00 | 2015-10-30 00:00:00 | 0 | 2.89 | 2.89 | 2.93 | 2.88 | 2.96 | 3652000 | 10686760 | 2.92627601 | 2.89 | 2.89 | 2.93 | 2.88 | 2.96 | 3652000 | 2.92628 | -0.00345
2015-10-27 00:00:00 | 2015-10-29 00:00:00 | 0 | 2.9 | 2.81 | 2.9 | 2.79 | 2.93 | 2772000 | 7901920 | 2.85062049 | 2.9 | 2.81 | 2.9 | 2.79 | 2.93 | 2772000 | 2.85062 | 0.02837
2015-10-26 00:00:00 | 2015-10-28 00:00:00 | 0 | 2.82 | 2.77 | 2.83 | 2.69 | 2.92 | 3808000 | 10478800 | 2.75178571 | 2.82 | 2.77 | 2.83 | 2.69 | 2.92 | 3808000 | 2.75179 | -0.02422
2015-10-23 00:00:00 | 2015-10-27 00:00:00 | 0 | 2.89 | 2.87 | 2.89 | 2.86 | 2.94 | 3016000 | 8738080 | 2.89724138 | 2.89 | 2.87 | 2.89 | 2.86 | 2.94 | 3016000 | 2.89724 | -0.01027
2015-10-22 00:00:00 | 2015-10-26 00:00:00 | 0 | 2.92 | 2.84 | 2.92 | 2.83 | 2.95 | 3576000 | 10285480 | 2.8762528 | 2.92 | 2.84 | 2.92 | 2.83 | 2.95 | 3576000 | 2.87625 | -0.02667
2015-10-20 00:00:00 | 2015-10-23 00:00:00 | 0 | 3 | 2.95 | 3 | 2.8 | 3.03 | 4236000 | 12341400 | 2.91345609 | 3 | 2.95 | 3 | 2.8 | 3.03 | 4236000 | 2.91346 | 0.04895
2015-10-19 00:00:00 | 2015-10-22 00:00:00 | 0 | 2.86 | 2.81 | 2.86 | 2.74 | 2.87 | 3644000 | 10193280 | 2.79727772 | 2.86 | 2.81 | 2.86 | 2.74 | 2.87 | 3644000 | 2.79728 | 0.00704
2015-10-16 00:00:00 | 2015-10-20 00:00:00 | 0 | 2.84 | 2.79 | 2.84 | 2.66 | 2.84 | 2660000 | 7222800 | 2.71533835 | 2.84 | 2.79 | 2.84 | 2.66 | 2.84 | 2660000 | 2.71534 | 0.0597
2015-10-15 00:00:00 | 2015-10-19 00:00:00 | 0 | 2.68 | 2.68 | 2.69 | 2.55 | 2.69 | 2940000 | 7577160 | 2.57726531 | 2.68 | 2.68 | 2.69 | 2.55 | 2.69 | 2940000 | 2.57727 | 0.01515
2015-10-14 00:00:00 | 2015-10-16 00:00:00 | 0 | 2.64 | 2.59 | 2.64 | 2.54 | 2.65 | 2452000 | 6400040 | 2.61013051 | 2.64 | 2.59 | 2.64 | 2.54 | 2.65 | 2452000 | 2.61013 | 0.00763
2015-10-13 00:00:00 | 2015-10-15 00:00:00 | 0 | 2.62 | 2.59 | 2.62 | 2.56 | 2.65 | 2504000 | 6494320 | 2.59357827 | 2.62 | 2.59 | 2.62 | 2.56 | 2.65 | 2504000 | 2.59358 | -0.02239
2015-10-12 00:00:00 | 2015-10-14 00:00:00 | 0 | 2.68 | 2.64 | 2.68 | 2.63 | 2.8 | 2712000 | 7227040 | 2.66483776 | 2.68 | 2.64 | 2.68 | 2.63 | 2.8 | 2712000 | 2.66484 | 0.08943
2015-10-09 00:00:00 | 2015-10-13 00:00:00 | 0 | 2.46 | 2.42 | 2.46 | 2.4 | 2.46 | 2432000 | 5935000 | 2.44037829 | 2.46 | 2.42 | 2.46 | 2.4 | 2.46 | 2432000 | 2.44038 | 0.0082
2015-10-08 00:00:00 | 2015-10-12 00:00:00 | 0 | 2.44 | 2.42 | 2.44 | 2.39 | 2.45 | 2008000 | 4837600 | 2.40916335 | 2.44 | 2.42 | 2.44 | 2.39 | 2.45 | 2008000 | 2.40916 | 0.00826
2015-10-07 00:00:00 | 2015-10-09 00:00:00 | 0 | 2.42 | 2.41 | 2.42 | 2.4 | 2.5 | 3080000 | 7482000 | 2.42922078 | 2.42 | 2.41 | 2.42 | 2.4 | 2.5 | 3080000 | 2.42922 | -0.01224
2015-10-06 00:00:00 | 2015-10-08 00:00:00 | 0 | 2.45 | 2.42 | 2.45 | 2.41 | 2.48 | 3184000 | 7835160 | 2.46079146 | 2.45 | 2.42 | 2.45 | 2.41 | 2.48 | 3184000 | 2.46079 | 0.00823
2015-10-05 00:00:00 | 2015-10-07 00:00:00 | 0 | 2.43 | 2.4 | 2.43 | 2.38 | 2.43 | 2708000 | 6533760 | 2.41276219 | 2.43 | 2.4 | 2.43 | 2.38 | 2.43 | 2708000 | 2.41276 | 0.01674
2015-10-02 00:00:00 | 2015-10-06 00:00:00 | 0 | 2.39 | 2.37 | 2.39 | 2.27 | 2.4 | 2392000 | 5518800 | 2.30719064 | 2.39 | 2.37 | 2.39 | 2.27 | 2.4 | 2392000 | 2.30719 | 0.00844
2015-09-30 00:00:00 | 2015-10-05 00:00:00 | 0 | 2.37 | 2.37 | 2.39 | 2.37 | 2.44 | 2532000 | 6042480 | 2.3864455 | 2.37 | 2.37 | 2.39 | 2.37 | 2.44 | 2532000 | 2.38645 | -0.03659
2015-09-29 00:00:00 | 2015-10-02 00:00:00 | 0 | 2.46 | 2.41 | 2.47 | 2.38 | 2.46 | 2768000 | 6637960 | 2.39810694 | 2.46 | 2.41 | 2.47 | 2.38 | 2.46 | 2768000 | 2.39811 | 0
2015-09-25 00:00:00 | 2015-09-30 00:00:00 | 0 | 2.46 | 2.4 | 2.46 | 2.35 | 2.46 | 3084000 | 7441480 | 2.41293126 | 2.46 | 2.4 | 2.46 | 2.35 | 2.46 | 3084000 | 2.41293 | 0.025
2015-09-24 00:00:00 | 2015-09-29 00:00:00 | 0 | 2.4 | 2.4 | 2.46 | 2.33 | 2.48 | 4780000 | 11590240 | 2.4247364 | 2.4 | 2.4 | 2.46 | 2.33 | 2.48 | 4780000 | 2.42474 | -0.02439
2015-09-23 00:00:00 | 2015-09-25 00:00:00 | 0 | 2.46 | 2.41 | 2.46 | 2.38 | 2.46 | 4388000 | 10541680 | 2.40238833 | 2.46 | 2.41 | 2.46 | 2.38 | 2.46 | 4388000 | 2.40239 | 0.01235
2015-09-22 00:00:00 | 2015-09-24 00:00:00 | 0 | 2.43 | 2.4 | 2.43 | 2.35 | 2.47 | 2676000 | 6417960 | 2.39834081 | 2.43 | 2.4 | 2.43 | 2.35 | 2.47 | 2676000 | 2.39834 | 0.02532
2015-09-21 00:00:00 | 2015-09-23 00:00:00 | 0 | 2.37 | 2.35 | 2.37 | 2.24 | 2.4 | 2684000 | 6222160 | 2.31824143 | 2.37 | 2.35 | 2.37 | 2.24 | 2.4 | 2684000 | 2.31824 | -0.0125
2015-09-18 00:00:00 | 2015-09-22 00:00:00 | 0 | 2.4 | 2.37 | 2.39 | 2.37 | 2.41 | 2612000 | 6239800 | 2.3888974 | 2.4 | 2.37 | 2.39 | 2.37 | 2.41 | 2612000 | 2.3889 | 0.0084
2015-09-17 00:00:00 | 2015-09-21 00:00:00 | 0 | 2.38 | 2.34 | 2.38 | 2.22 | 2.38 | 2640000 | 6057080 | 2.29434848 | 2.38 | 2.34 | 2.38 | 2.22 | 2.38 | 2640000 | 2.29435 | 0.02146
2015-09-16 00:00:00 | 2015-09-18 00:00:00 | 0 | 2.33 | 2.29 | 2.34 | 2.26 | 2.58 | 4328000 | 10218440 | 2.36100739 | 2.33 | 2.29 | 2.34 | 2.26 | 2.58 | 4328000 | 2.36101 | -0.04898
2015-09-15 00:00:00 | 2015-09-17 00:00:00 | 0 | 2.45 | 2.43 | 2.45 | 2.39 | 2.46 | 2992000 | 7253800 | 2.4243984 | 2.45 | 2.43 | 2.45 | 2.39 | 2.46 | 2992000 | 2.4244 | 0.02083
2015-09-14 00:00:00 | 2015-09-16 00:00:00 | 0 | 2.4 | 2.4 | 2.44 | 2.29 | 2.45 | 2712000 | 6343200 | 2.33893805 | 2.4 | 2.4 | 2.44 | 2.29 | 2.45 | 2712000 | 2.33894 | 0.01266
2015-09-11 00:00:00 | 2015-09-15 00:00:00 | 0 | 2.37 | 2.36 | 2.4 | 2.36 | 2.47 | 2916000 | 7010280 | 2.40407407 | 2.37 | 2.36 | 2.4 | 2.36 | 2.47 | 2916000 | 2.40407 | -0.03659
2015-09-10 00:00:00 | 2015-09-14 00:00:00 | 0 | 2.46 | 2.43 | 2.47 | 2.43 | 2.48 | 2632000 | 6436360 | 2.44542553 | 2.46 | 2.43 | 2.47 | 2.43 | 2.48 | 2632000 | 2.44543 | -0.00806
2015-09-09 00:00:00 | 2015-09-11 00:00:00 | 0 | 2.48 | 2.4 | 2.48 | 2.35 | 2.49 | 3220000 | 7757080 | 2.40903106 | 2.48 | 2.4 | 2.48 | 2.35 | 2.49 | 3220000 | 2.40903 | 0.02479
2015-09-08 00:00:00 | 2015-09-10 00:00:00 | 0 | 2.42 | 2.41 | 2.42 | 2.27 | 2.42 | 3172000 | 7406080 | 2.33482976 | 2.42 | 2.41 | 2.42 | 2.27 | 2.42 | 3172000 | 2.33483 | 0.02979
2015-09-07 00:00:00 | 2015-09-09 00:00:00 | 0 | 2.35 | 2.34 | 2.36 | 2.24 | 2.37 | 2715500 | 6297740 | 2.31918247 | 2.35 | 2.34 | 2.36 | 2.24 | 2.37 | 2715500 | 2.31918 | 0.02174
2015-09-04 00:00:00 | 2015-09-08 00:00:00 | 0 | 2.3 | 2.26 | 2.3 | 2.13 | 2.34 | 3444000 | 7756920 | 2.25229965 | 2.3 | 2.26 | 2.3 | 2.13 | 2.34 | 3444000 | 2.2523 | 0.05505
2015-09-02 00:00:00 | 2015-09-07 00:00:00 | 0 | 2.18 | 2.16 | 2.23 | 2.02 | 2.23 | 2580000 | 5435320 | 2.10671318 | 2.18 | 2.16 | 2.23 | 2.02 | 2.23 | 2580000 | 2.10671 | 0.01395
2015-09-01 00:00:00 | 2015-09-04 00:00:00 | 0 | 2.15 | 2.15 | 2.19 | 1.88 | 2.2 | 4900000 | 9898800 | 2.02016327 | 2.15 | 2.15 | 2.19 | 1.88 | 2.2 | 4900000 | 2.02016 | 0.10825
2015-08-31 00:00:00 | 2015-09-02 00:00:00 | 0 | 1.94 | 1.87 | 1.94 | 1.71 | 1.95 | 3776000 | 6842800 | 1.8121822 | 1.94 | 1.87 | 1.94 | 1.71 | 1.95 | 3776000 | 1.81218 | 0.12791
2015-08-28 00:00:00 | 2015-09-01 00:00:00 | 0 | 1.72 | 1.72 | 1.73 | 1.63 | 1.81 | 6232000 | 10731240 | 1.72195764 | 1.72 | 1.72 | 1.73 | 1.63 | 1.81 | 6232000 | 1.72196 | -0.11795
2015-08-27 00:00:00 | 2015-08-31 00:00:00 | 0 | 1.95 | 1.94 | 1.95 | 1.84 | 1.95 | 1392000 | 2661440 | 1.91195402 | 1.95 | 1.94 | 1.95 | 1.84 | 1.95 | 1392000 | 1.91195 | 0.08939
2015-08-26 00:00:00 | 2015-08-28 00:00:00 | 0 | 1.79 | 1.79 | 1.8 | 1.78 | 1.91 | 3652000 | 6608840 | 1.80964951 | 1.79 | 1.79 | 1.8 | 1.78 | 1.91 | 3652000 | 1.80965 | -0.04787
2015-08-25 00:00:00 | 2015-08-27 00:00:00 | 0 | 1.88 | 1.8 | 1.88 | 1.88 | 1.96 | 4128000 | 7846920 | 1.90090116 | 1.88 | 1.8 | 1.88 | 1.88 | 1.96 | 4128000 | 1.9009 | -0.06468
2015-08-24 00:00:00 | 2015-08-26 00:00:00 | 0 | 2.01 | 1.98 | 2.01 | 1.88 | 2.02 | 948000 | 1875640 | 1.97852321 | 2.01 | 1.98 | 2.01 | 1.88 | 2.02 | 948000 | 1.97852 | -0.01951
2015-08-21 00:00:00 | 2015-08-25 00:00:00 | 0 | 2.05 | 1.96 | 2.06 | 1.86 | 2.22 | 1816000 | 3536000 | 1.94713656 | 2.05 | 1.96 | 2.06 | 1.86 | 2.22 | 1816000 | 1.94714 | 0.05128
2015-08-20 00:00:00 | 2015-08-24 00:00:00 | 0 | 1.95 | 1.87 | 1.96 | 1.83 | 2.04 | 4376000 | 8240680 | 1.88315356 | 1.95 | 1.87 | 1.96 | 1.83 | 2.04 | 4376000 | 1.88315 | -0.0534
2015-08-19 00:00:00 | 2015-08-21 00:00:00 | 0 | 2.06 | 2.03 | 2.08 | 1.99 | 2.13 | 3084000 | 6204520 | 2.01184176 | 2.06 | 2.03 | 2.08 | 1.99 | 2.13 | 3084000 | 2.01184 | -0.01905
2015-08-18 00:00:00 | 2015-08-20 00:00:00 | 0 | 2.1 | 2.01 | 2.1 | 2 | 2.2 | 2868000 | 5864800 | 2.04490934 | 2.1 | 2.01 | 2.1 | 2 | 2.2 | 2868000 | 2.04491 | -0.04545
2015-08-17 00:00:00 | 2015-08-19 00:00:00 | 0 | 2.2 | 2.16 | 2.2 | 2.15 | 2.21 | 3016000 | 6568360 | 2.1778382 | 2.2 | 2.16 | 2.2 | 2.15 | 2.21 | 3016000 | 2.17784 | 0.01852
2015-08-14 00:00:00 | 2015-08-18 00:00:00 | 0 | 2.16 | 2.1 | 2.16 | 2.09 | 2.16 | 4792000 | 10140200 | 2.11606845 | 2.16 | 2.1 | 2.16 | 2.09 | 2.16 | 4792000 | 2.11607 | 0.02857
2015-08-13 00:00:00 | 2015-08-17 00:00:00 | 0 | 2.1 | 2.1 | 2.11 | 2.09 | 2.18 | 4932000 | 10440240 | 2.11683698 | 2.1 | 2.1 | 2.11 | 2.09 | 2.18 | 4932000 | 2.11684 | 0
2015-08-12 00:00:00 | 2015-08-14 00:00:00 | 0 | 2.1 | 2.03 | 2.11 | 2.03 | 2.1 | 4436000 | 9122320 | 2.05642922 | 2.1 | 2.03 | 2.11 | 2.03 | 2.1 | 4436000 | 2.05643 | 0.00478
2015-08-11 00:00:00 | 2015-08-13 00:00:00 | 0 | 2.09 | 2.03 | 2.09 | 1.96 | 2.09 | 5660000 | 11427520 | 2.01899647 | 2.09 | 2.03 | 2.09 | 1.96 | 2.09 | 5660000 | 2.019 | 0.045
2015-08-10 00:00:00 | 2015-08-12 00:00:00 | 0 | 2 | 1.99 | 2 | 1.92 | 2.05 | 2828000 | 5582600 | 1.97404526 | 2 | 1.99 | 2 | 1.92 | 2.05 | 2828000 | 1.97405 | 0
2015-08-07 00:00:00 | 2015-08-11 00:00:00 | 0 | 2 | 2 | 2.03 | 1.93 | 2.1 | 4108000 | 8221760 | 2.00140214 | 2 | 2 | 2.03 | 1.93 | 2.1 | 4108000 | 2.0014 | 0.04712
2015-08-06 00:00:00 | 2015-08-10 00:00:00 | 0 | 1.91 | 1.91 | 1.92 | 1.86 | 1.94 | 3248000 | 6194520 | 1.9071798 | 1.91 | 1.91 | 1.92 | 1.86 | 1.94 | 3248000 | 1.90718 | 0.01058
2015-08-05 00:00:00 | 2015-08-07 00:00:00 | 0 | 1.89 | 1.89 | 1.9 | 1.77 | 1.95 | 4300000 | 8059080 | 1.87420465 | 1.89 | 1.89 | 1.9 | 1.77 | 1.95 | 4300000 | 1.8742 | 0.05587
2015-08-04 00:00:00 | 2015-08-06 00:00:00 | 0 | 1.79 | 1.79 | 1.81 | 1.7 | 1.8 | 3060000 | 5415680 | 1.76983007 | 1.79 | 1.79 | 1.81 | 1.7 | 1.8 | 3060000 | 1.76983 | 0.0113
2015-08-03 00:00:00 | 2015-08-05 00:00:00 | 0 | 1.77 | 1.76 | 1.77 | 1.67 | 1.77 | 3456000 | 5921320 | 1.71334491 | 1.77 | 1.76 | 1.77 | 1.67 | 1.77 | 3456000 | 1.71334 | 0.00568
2015-07-31 00:00:00 | 2015-08-04 00:00:00 | 0 | 1.76 | 1.73 | 1.78 | 1.65 | 1.78 | 4340000 | 7384600 | 1.70152074 | 1.76 | 1.73 | 1.78 | 1.65 | 1.78 | 4340000 | 1.70152 | 0.03529
2015-07-30 00:00:00 | 2015-08-03 00:00:00 | 0 | 1.7 | 1.67 | 1.7 | 1.65 | 1.71 | 3312000 | 5575800 | 1.68351449 | 1.7 | 1.67 | 1.7 | 1.65 | 1.71 | 3312000 | 1.68351 | 0.0119
2015-07-29 00:00:00 | 2015-07-31 00:00:00 | 0 | 1.68 | 1.64 | 1.68 | 1.6 | 1.68 | 4416000 | 7154240 | 1.62007246 | 1.68 | 1.64 | 1.68 | 1.6 | 1.68 | 4416000 | 1.62007 | 0.03704
2015-07-28 00:00:00 | 2015-07-30 00:00:00 | 0 | 1.62 | 1.59 | 1.64 | 1.58 | 1.65 | 3944000 | 6352280 | 1.61061866 | 1.62 | 1.59 | 1.64 | 1.58 | 1.65 | 3944000 | 1.61062 | -0.01818
2015-07-27 00:00:00 | 2015-07-29 00:00:00 | 0 | 1.65 | 1.61 | 1.65 | 1.58 | 1.69 | 3508000 | 5630640 | 1.60508552 | 1.65 | 1.61 | 1.65 | 1.58 | 1.69 | 3508000 | 1.60509 | -0.02367
2015-07-24 00:00:00 | 2015-07-28 00:00:00 | 0 | 1.69 | 1.66 | 1.7 | 1.61 | 1.7 | 4180000 | 6868240 | 1.64311962 | 1.69 | 1.66 | 1.7 | 1.61 | 1.7 | 4180000 | 1.64312 | 0.01198
2015-07-23 00:00:00 | 2015-07-27 00:00:00 | 0 | 1.67 | 1.63 | 1.67 | 1.57 | 1.7 | 10056000 | 16042200 | 1.5952864 | 1.67 | 1.63 | 1.67 | 1.57 | 1.7 | 10056000 | 1.59529 | -0.01183
2015-07-22 00:00:00 | 2015-07-24 00:00:00 | 0 | 1.69 | 1.67 | 1.69 | 1.64 | 1.7 | 3036000 | 5057040 | 1.6656917 | 1.69 | 1.67 | 1.69 | 1.64 | 1.7 | 3036000 | 1.66569 | 0
2015-07-21 00:00:00 | 2015-07-23 00:00:00 | 0 | 1.69 | 1.69 | 1.71 | 1.68 | 1.73 | 4184000 | 7092160 | 1.69506692 | 1.69 | 1.69 | 1.71 | 1.68 | 1.73 | 4184000 | 1.69507 | -0.02874
2015-07-20 00:00:00 | 2015-07-22 00:00:00 | 0 | 1.74 | 1.72 | 1.75 | 1.68 | 1.75 | 3508000 | 5969240 | 1.70160775 | 1.74 | 1.72 | 1.75 | 1.68 | 1.75 | 3508000 | 1.70161 | 0.00578
2015-07-17 00:00:00 | 2015-07-21 00:00:00 | 0 | 1.73 | 1.73 | 1.74 | 1.66 | 1.73 | 5720000 | 9715400 | 1.6984965 | 1.73 | 1.73 | 1.74 | 1.66 | 1.73 | 5720000 | 1.6985 | 0.0117
2015-07-16 00:00:00 | 2015-07-20 00:00:00 | 0 | 1.71 | 1.69 | 1.71 | 1.66 | 1.76 | 3216000 | 5463440 | 1.69883085 | 1.71 | 1.69 | 1.71 | 1.66 | 1.76 | 3216000 | 1.69883 | -0.01156
2015-07-15 00:00:00 | 2015-07-17 00:00:00 | 0 | 1.73 | 1.72 | 1.73 | 1.68 | 1.73 | 4076000 | 6902520 | 1.69345437 | 1.73 | 1.72 | 1.73 | 1.68 | 1.73 | 4076000 | 1.69345 | 0.0117
2015-07-14 00:00:00 | 2015-07-16 00:00:00 | 0 | 1.71 | 1.7 | 1.72 | 1.67 | 1.73 | 4896000 | 8315920 | 1.69851307 | 1.71 | 1.7 | 1.72 | 1.67 | 1.73 | 4896000 | 1.69851 | 0
2015-07-13 00:00:00 | 2015-07-15 00:00:00 | 0 | 1.71 | 1.7 | 1.71 | 1.67 | 1.73 | 3168000 | 5379000 | 1.69791667 | 1.71 | 1.7 | 1.71 | 1.67 | 1.73 | 3168000 | 1.69792 | 0.01183
2015-07-10 00:00:00 | 2015-07-14 00:00:00 | 0 | 1.69 | 1.66 | 1.69 | 1.67 | 1.75 | 3040000 | 5137280 | 1.68989474 | 1.69 | 1.66 | 1.69 | 1.67 | 1.75 | 3040000 | 1.68989 | 0.01807
2015-07-09 00:00:00 | 2015-07-13 00:00:00 | 0 | 1.66 | 1.64 | 1.66 | 1.62 | 1.67 | 3604000 | 5931360 | 1.64577137 | 1.66 | 1.64 | 1.66 | 1.62 | 1.67 | 3604000 | 1.64577 | 0.0184
2015-07-08 00:00:00 | 2015-07-10 00:00:00 | 0 | 1.63 | 1.62 | 1.63 | 1.53 | 1.71 | 4764000 | 7545320 | 1.58382032 | 1.63 | 1.62 | 1.63 | 1.53 | 1.71 | 4764000 | 1.58382 | -0.01807
2015-07-07 00:00:00 | 2015-07-09 00:00:00 | 0 | 1.66 | 1.66 | 1.67 | 1.56 | 1.7 | 3808000 | 6223680 | 1.63436975 | 1.66 | 1.66 | 1.67 | 1.56 | 1.7 | 3808000 | 1.63437 | 0.0641
2015-07-06 00:00:00 | 2015-07-08 00:00:00 | 0 | 1.56 | 1.55 | 1.56 | 1.5 | 1.67 | 5204000 | 8244000 | 1.58416603 | 1.56 | 1.55 | 1.56 | 1.5 | 1.67 | 5204000 | 1.58417 | -0.06587
2015-07-03 00:00:00 | 2015-07-07 00:00:00 | 0 | 1.67 | 1.66 | 1.67 | 1.56 | 1.72 | 6332000 | 10381480 | 1.63952622 | 1.67 | 1.66 | 1.67 | 1.56 | 1.72 | 6332000 | 1.63953 | -0.02339
2015-07-02 00:00:00 | 2015-07-06 00:00:00 | 0 | 1.71 | 1.7 | 1.71 | 1.64 | 1.75 | 3520000 | 5988400 | 1.70125 | 1.71 | 1.7 | 1.71 | 1.64 | 1.75 | 3520000 | 1.70125 | -0.01724
2015-06-30 00:00:00 | 2015-07-03 00:00:00 | 0 | 1.74 | 1.72 | 1.74 | 1.62 | 1.75 | 3388000 | 5688120 | 1.67890201 | 1.74 | 1.72 | 1.74 | 1.62 | 1.75 | 3388000 | 1.6789 | 0.02959
2015-06-29 00:00:00 | 2015-07-02 00:00:00 | 0 | 1.69 | 1.68 | 1.72 | 1.68 | 1.81 | 11884000 | 20425800 | 1.71876473 | 1.69 | 1.68 | 1.72 | 1.68 | 1.81 | 11884000 | 1.71876 | -0.05587
2015-06-26 00:00:00 | 2015-06-30 00:00:00 | 0 | 1.79 | 1.79 | 1.8 | 1.77 | 1.83 | 3172000 | 5714400 | 1.80151324 | 1.79 | 1.79 | 1.8 | 1.77 | 1.83 | 3172000 | 1.80151 | -0.01105
2015-06-25 00:00:00 | 2015-06-29 00:00:00 | 0 | 1.81 | 1.79 | 1.82 | 1.78 | 1.85 | 2752000 | 5002080 | 1.81761628 | 1.81 | 1.79 | 1.82 | 1.78 | 1.85 | 2752000 | 1.81762 | -0.0163
2015-06-24 00:00:00 | 2015-06-26 00:00:00 | 0 | 1.84 | 1.82 | 1.84 | 1.82 | 1.86 | 3316000 | 6101680 | 1.84007238 | 1.84 | 1.82 | 1.84 | 1.82 | 1.86 | 3316000 | 1.84007 | -0.01075
2015-06-23 00:00:00 | 2015-06-25 00:00:00 | 0 | 1.86 | 1.82 | 1.87 | 1.79 | 1.88 | 5184000 | 9459520 | 1.82475309 | 1.86 | 1.82 | 1.87 | 1.79 | 1.88 | 5184000 | 1.82475 | 0.04494
2015-06-22 00:00:00 | 2015-06-24 00:00:00 | 0 | 1.78 | 1.78 | 1.79 | 1.75 | 1.9 | 3556000 | 6459840 | 1.81660292 | 1.78 | 1.78 | 1.79 | 1.75 | 1.9 | 3556000 | 1.8166 | 0.02299
2015-06-19 00:00:00 | 2015-06-23 00:00:00 | 0 | 1.74 | 1.74 | 1.75 | 1.72 | 1.8 | 3828000 | 6713880 | 1.75388715 | 1.74 | 1.74 | 1.75 | 1.72 | 1.8 | 3828000 | 1.75389 | -0.01695
2015-06-18 00:00:00 | 2015-06-22 00:00:00 | 0 | 1.77 | 1.74 | 1.78 | 1.72 | 1.79 | 2836000 | 5014160 | 1.76803949 | 1.77 | 1.74 | 1.78 | 1.72 | 1.79 | 2836000 | 1.76804 | -0.01117
2015-06-17 00:00:00 | 2015-06-19 00:00:00 | 0 | 1.79 | 1.76 | 1.8 | 1.74 | 1.94 | 4640000 | 8514360 | 1.83499138 | 1.79 | 1.76 | 1.8 | 1.74 | 1.94 | 4640000 | 1.83499 | -0.06771
2015-06-16 00:00:00 | 2015-06-18 00:00:00 | 0 | 1.92 | 1.92 | 1.93 | 1.88 | 1.97 | 4448000 | 8579560 | 1.92885791 | 1.92 | 1.92 | 1.93 | 1.88 | 1.97 | 4448000 | 1.92886 | 0.02674
2015-06-15 00:00:00 | 2015-06-17 00:00:00 | 0 | 1.87 | 1.85 | 1.87 | 1.75 | 1.92 | 6976000 | 12885920 | 1.8471789 | 1.87 | 1.85 | 1.87 | 1.75 | 1.92 | 6976000 | 1.84718 | 0.04469
2015-06-12 00:00:00 | 2015-06-16 00:00:00 | 0 | 1.79 | 1.79 | 1.83 | 1.67 | 2.05 | 9732000 | 17365880 | 1.78441019 | 1.79 | 1.79 | 1.83 | 1.67 | 2.05 | 9732000 | 1.78441 | 0.03468
2015-06-11 00:00:00 | 2015-06-15 00:00:00 | 0 | 1.76 | 1.76 | 1.77 | 1.69 | 1.77 | 4208000 | 7264840 | 1.72643536 | 1.73 | 1.73 | 1.73983 | 1.66119 | 1.73983 | 4280971 | 1.69701 | 0.02326
2015-06-10 00:00:00 | 2015-06-12 00:00:00 | 0 | 1.72 | 1.7 | 1.73 | 1.69 | 1.74 | 3100000 | 5317240 | 1.71523871 | 1.69068 | 1.67102 | 1.70051 | 1.66119 | 1.71034 | 3153757 | 1.686 | -0.00578
2015-06-09 00:00:00 | 2015-06-11 00:00:00 | 0 | 1.73 | 1.71 | 1.73 | 1.7 | 1.77 | 4060000 | 6950200 | 1.71187192 | 1.70051 | 1.68085 | 1.70051 | 1.67102 | 1.73983 | 4130405 | 1.68269 | -0.01143
2015-06-08 00:00:00 | 2015-06-10 00:00:00 | 0 | 1.75 | 1.75 | 1.76 | 1.73 | 1.78 | 3408000 | 5964040 | 1.75001174 | 1.72017 | 1.72017 | 1.73 | 1.70051 | 1.74966 | 3467098 | 1.72018 | -0.00568
2015-06-05 00:00:00 | 2015-06-09 00:00:00 | 0 | 1.76 | 1.77 | 1.79 | 1.7 | 1.78 | 4248000 | 7324152 | 1.72414124 | 1.73 | 1.73983 | 1.75949 | 1.67102 | 1.74966 | 4321665 | 1.69475 | 0.00571
2015-06-04 00:00:00 | 2015-06-08 00:00:00 | 0 | 1.75 | 1.73 | 1.77 | 1.71 | 1.81 | 4360000 | 7639200 | 1.75211009 | 1.72017 | 1.70051 | 1.73983 | 1.68085 | 1.77915 | 4435607 | 1.72224 | -0.0113
2015-06-03 00:00:00 | 2015-06-05 00:00:00 | 0 | 1.77 | 1.77 | 1.78 | 1.76 | 1.81 | 4586000 | 8137120 | 1.77433929 | 1.73983 | 1.73983 | 1.74966 | 1.73 | 1.77915 | 4665526 | 1.74409 | -0.00562
2015-06-02 00:00:00 | 2015-06-04 00:00:00 | 0 | 1.78 | 1.78 | 1.79 | 1.74 | 1.79 | 4108000 | 7255760 | 1.76625122 | 1.74966 | 1.74966 | 1.75949 | 1.71034 | 1.75949 | 4179237 | 1.73614 | 0.00565
2015-06-01 00:00:00 | 2015-06-03 00:00:00 | 0 | 1.77 | 1.75 | 1.77 | 1.73 | 1.8 | 4096000 | 7151280 | 1.74591797 | 1.73983 | 1.72017 | 1.73983 | 1.70051 | 1.76932 | 4167029 | 1.71616 | 0.02312
2015-05-29 00:00:00 | 2015-06-02 00:00:00 | 0 | 1.73 | 1.72 | 1.74 | 1.72 | 1.78 | 3468000 | 6042920 | 1.74247982 | 1.70051 | 1.69068 | 1.71034 | 1.69068 | 1.74966 | 3528139 | 1.71278 | 0
2015-05-28 00:00:00 | 2015-06-01 00:00:00 | 0 | 1.73 | 1.73 | 1.74 | 1.73 | 1.79 | 4376000 | 7616000 | 1.74040219 | 1.70051 | 1.70051 | 1.71034 | 1.70051 | 1.75949 | 4451884 | 1.71074 | -0.00575
2015-05-27 00:00:00 | 2015-05-29 00:00:00 | 0 | 1.74 | 1.73 | 1.75 | 1.73 | 1.79 | 4392000 | 7668800 | 1.74608379 | 1.71034 | 1.70051 | 1.72017 | 1.70051 | 1.75949 | 4468162 | 1.71632 | 0.00578
2015-05-26 00:00:00 | 2015-05-28 00:00:00 | 0 | 1.73 | 1.73 | 1.74 | 1.72 | 1.77 | 5340000 | 9287960 | 1.73931835 | 1.70051 | 1.70051 | 1.71034 | 1.69068 | 1.73983 | 5432601 | 1.70967 | 0.00581
2015-05-22 00:00:00 | 2015-05-27 00:00:00 | 0 | 1.72 | 1.72 | 1.73 | 1.69 | 1.74 | 3824000 | 6531200 | 1.70794979 | 1.69068 | 1.69068 | 1.70051 | 1.66119 | 1.71034 | 3890312 | 1.67884 | -0.00578
2015-05-21 00:00:00 | 2015-05-26 00:00:00 | 0 | 1.73 | 1.72 | 1.74 | 1.71 | 1.79 | 3052000 | 5313080 | 1.7408519 | 1.70051 | 1.69068 | 1.71034 | 1.68085 | 1.75949 | 3104925 | 1.71118 | -0.00575
2015-05-20 00:00:00 | 2015-05-22 00:00:00 | 0 | 1.74 | 1.73 | 1.74 | 1.7 | 1.74 | 3472000 | 5977040 | 1.7214977 | 1.71034 | 1.70051 | 1.71034 | 1.67102 | 1.71034 | 3532208 | 1.69215 | 0.00578
2015-05-19 00:00:00 | 2015-05-21 00:00:00 | 0 | 1.73 | 1.72 | 1.74 | 1.68 | 1.76 | 3532000 | 6082040 | 1.72198188 | 1.70051 | 1.69068 | 1.71034 | 1.65136 | 1.73 | 3593249 | 1.69263 | 0
2015-05-18 00:00:00 | 2015-05-20 00:00:00 | 0 | 1.73 | 1.72 | 1.73 | 1.62 | 1.8 | 5608000 | 9581440 | 1.70853067 | 1.70051 | 1.69068 | 1.70051 | 1.59239 | 1.76932 | 5705249 | 1.67941 | 0.05488
2015-05-15 00:00:00 | 2015-05-19 00:00:00 | 0 | 1.64 | 1.63 | 1.64 | 1.62 | 1.67 | 3720000 | 6106960 | 1.64165591 | 1.61205 | 1.60222 | 1.61205 | 1.59239 | 1.64153 | 3784509 | 1.61367 | 0
2015-05-14 00:00:00 | 2015-05-18 00:00:00 | 0 | 1.64 | 1.62 | 1.64 | 1.6 | 1.67 | 3452000 | 5622680 | 1.62881808 | 1.61205 | 1.59239 | 1.61205 | 1.57273 | 1.64153 | 3511861 | 1.60105 | -0.01796
2015-05-13 00:00:00 | 2015-05-15 00:00:00 | 0 | 1.67 | 1.65 | 1.67 | 1.64 | 1.72 | 3936000 | 6592520 | 1.67492886 | 1.64153 | 1.62187 | 1.64153 | 1.61205 | 1.69068 | 4004254 | 1.64638 | -0.04571
2015-05-12 00:00:00 | 2015-05-14 00:00:00 | 0 | 1.75 | 1.73 | 1.75 | 1.72 | 1.85 | 7536000 | 13270640 | 1.76096603 | 1.72017 | 1.70051 | 1.72017 | 1.69068 | 1.81847 | 7666682 | 1.73095 | -0.03846
2015-05-11 00:00:00 | 2015-05-13 00:00:00 | 0 | 1.82 | 1.8 | 1.82 | 1.66 | 1.85 | 12400000 | 21878320 | 1.76438065 | 1.78898 | 1.76932 | 1.78898 | 1.6317 | 1.81847 | 12615029 | 1.73431 | 0.07692
2015-05-08 00:00:00 | 2015-05-12 00:00:00 | 0 | 1.69 | 1.69 | 1.7 | 1.66 | 1.72 | 3732000 | 6288800 | 1.68510182 | 1.66119 | 1.66119 | 1.67102 | 1.6317 | 1.69068 | 3796717 | 1.65638 | 0.00595
2015-05-07 00:00:00 | 2015-05-11 00:00:00 | 0 | 1.68 | 1.68 | 1.69 | 1.63 | 1.71 | 4548000 | 7592280 | 1.66936675 | 1.65136 | 1.65136 | 1.66119 | 1.60222 | 1.68085 | 4626867 | 1.64091 | 0
2015-05-06 00:00:00 | 2015-05-08 00:00:00 | 0 | 1.68 | 1.67 | 1.69 | 1.67 | 1.71 | 2920000 | 4928760 | 1.68793151 | 1.65136 | 1.64153 | 1.66119 | 1.64153 | 1.68085 | 2970636 | 1.65916 | -0.01176
2015-05-05 00:00:00 | 2015-05-07 00:00:00 | 0 | 1.7 | 1.69 | 1.7 | 1.63 | 1.71 | 3416000 | 5670560 | 1.66 | 1.67102 | 1.66119 | 1.67102 | 1.60222 | 1.68085 | 3475237 | 1.6317 | 0.0119
2015-05-04 00:00:00 | 2015-05-06 00:00:00 | 0 | 1.68 | 1.68 | 1.7 | 1.61 | 1.73 | 5252000 | 8778800 | 1.67151561 | 1.65136 | 1.65136 | 1.67102 | 1.58256 | 1.70051 | 5343075 | 1.64302 | 0.02439
2015-04-30 00:00:00 | 2015-05-05 00:00:00 | 0 | 1.64 | 1.63 | 1.64 | 1.54 | 1.68 | 5084000 | 8227360 | 1.61828482 | 1.61205 | 1.60222 | 1.61205 | 1.51375 | 1.65136 | 5172162 | 1.5907 | 0.04459
2015-04-29 00:00:00 | 2015-05-04 00:00:00 | 0 | 1.57 | 1.54 | 1.57 | 1.5 | 1.57 | 3400000 | 5210480 | 1.53249412 | 1.54324 | 1.51375 | 1.54324 | 1.47443 | 1.54324 | 3458960 | 1.50637 | 0.01948
2015-04-28 00:00:00 | 2015-04-30 00:00:00 | 0 | 1.54 | 1.5 | 1.55 | 1.47 | 1.55 | 5680000 | 8531040 | 1.50194366 | 1.51375 | 1.47443 | 1.52358 | 1.44494 | 1.52358 | 5778497 | 1.47634 | 0.01316
2015-04-27 00:00:00 | 2015-04-29 00:00:00 | 0 | 1.52 | 1.51 | 1.53 | 1.51 | 1.56 | 4116000 | 6307240 | 1.53237123 | 1.49409 | 1.48426 | 1.50392 | 1.48426 | 1.53341 | 4187376 | 1.50625 | -0.00654
2015-04-24 00:00:00 | 2015-04-28 00:00:00 | 0 | 1.53 | 1.52 | 1.55 | 1.51 | 1.59 | 3412000 | 5272860 | 1.54538687 | 1.50392 | 1.49409 | 1.52358 | 1.48426 | 1.5629 | 3471168 | 1.51905 | 0
2015-04-23 00:00:00 | 2015-04-27 00:00:00 | 0 | 1.53 | 1.52 | 1.54 | 1.53 | 1.64 | 4356000 | 6809720 | 1.5632966 | 1.50392 | 1.49409 | 1.51375 | 1.50392 | 1.61205 | 4431538 | 1.53665 | -0.01923
2015-04-22 00:00:00 | 2015-04-24 00:00:00 | 0 | 1.56 | 1.55 | 1.56 | 1.55 | 1.62 | 3372000 | 5317800 | 1.57704626 | 1.53341 | 1.52358 | 1.53341 | 1.52358 | 1.59239 | 3430474 | 1.55016 | -0.03704
2015-04-21 00:00:00 | 2015-04-23 00:00:00 | 0 | 1.62 | 1.6 | 1.63 | 1.6 | 1.68 | 3296000 | 5394920 | 1.63680825 | 1.59239 | 1.57273 | 1.60222 | 1.57273 | 1.65136 | 3353156 | 1.60891 | -0.03571
2015-04-20 00:00:00 | 2015-04-22 00:00:00 | 0 | 1.68 | 1.66 | 1.68 | 1.65 | 1.71 | 4008000 | 6751960 | 1.68462076 | 1.65136 | 1.6317 | 1.65136 | 1.62187 | 1.68085 | 4077503 | 1.65591 | 0
2015-04-17 00:00:00 | 2015-04-21 00:00:00 | 0 | 1.68 | 1.68 | 1.69 | 1.64 | 1.69 | 3188000 | 5327880 | 1.67122961 | 1.65136 | 1.65136 | 1.66119 | 1.61205 | 1.66119 | 3243283 | 1.64274 | 0.01205
2015-04-16 00:00:00 | 2015-04-20 00:00:00 | 0 | 1.66 | 1.66 | 1.69 | 1.65 | 1.7 | 4016000 | 6742320 | 1.67886454 | 1.6317 | 1.6317 | 1.66119 | 1.62187 | 1.67102 | 4085642 | 1.65025 | -0.00599
2015-04-15 00:00:00 | 2015-04-17 00:00:00 | 0 | 1.67 | 1.67 | 1.68 | 1.64 | 1.68 | 3012000 | 5019840 | 1.66661355 | 1.64153 | 1.64153 | 1.65136 | 1.61205 | 1.65136 | 3064231 | 1.63821 | 0.01212
2015-04-14 00:00:00 | 2015-04-16 00:00:00 | 0 | 1.65 | 1.65 | 1.66 | 1.63 | 1.66 | 3612000 | 5952980 | 1.64811185 | 1.62187 | 1.62187 | 1.6317 | 1.60222 | 1.6317 | 3674636 | 1.62002 | 0.0061
2015-04-13 00:00:00 | 2015-04-15 00:00:00 | 0 | 1.64 | 1.64 | 1.65 | 1.63 | 1.68 | 3096000 | 5137840 | 1.65950904 | 1.61205 | 1.61205 | 1.62187 | 1.60222 | 1.65136 | 3149688 | 1.63122 | -0.01205
2015-04-10 00:00:00 | 2015-04-14 00:00:00 | 0 | 1.66 | 1.65 | 1.66 | 1.62 | 1.73 | 3260000 | 5399840 | 1.65639264 | 1.6317 | 1.62187 | 1.6317 | 1.59239 | 1.70051 | 3316532 | 1.62816 | -0.02924
2015-04-09 00:00:00 | 2015-04-13 00:00:00 | 0 | 1.71 | 1.69 | 1.71 | 1.66 | 1.74 | 4740000 | 8012360 | 1.69037131 | 1.68085 | 1.66119 | 1.68085 | 1.6317 | 1.71034 | 4822197 | 1.66156 | 0
2015-04-08 00:00:00 | 2015-04-10 00:00:00 | 0 | 1.71 | 1.7 | 1.71 | 1.67 | 1.8 | 3712000 | 6377200 | 1.71799569 | 1.68085 | 1.67102 | 1.68085 | 1.64153 | 1.76932 | 3776370 | 1.68871 | 0.00588
2015-04-02 00:00:00 | 2015-04-09 00:00:00 | 0 | 1.7 | 1.68 | 1.71 | 1.65 | 1.71 | 3824000 | 6422840 | 1.67961297 | 1.67102 | 1.65136 | 1.68085 | 1.62187 | 1.68085 | 3890312 | 1.65098 | -0.01163
2015-04-01 00:00:00 | 2015-04-08 00:00:00 | 0 | 1.72 | 1.71 | 1.72 | 1.63 | 1.72 | 5280000 | 8884920 | 1.68275 | 1.69068 | 1.68085 | 1.69068 | 1.60222 | 1.69068 | 5371561 | 1.65407 | -0.01149
2015-03-31 00:00:00 | 2015-04-02 00:00:00 | 0 | 1.74 | 1.72 | 1.74 | 1.66 | 1.76 | 3980000 | 6798400 | 1.7081407 | 1.71034 | 1.69068 | 1.71034 | 1.6317 | 1.73 | 4049017 | 1.67902 | -0.01136
2015-03-30 00:00:00 | 2015-04-01 00:00:00 | 0 | 1.76 | 1.75 | 1.76 | 1.62 | 1.78 | 4136000 | 6959640 | 1.68269826 | 1.73 | 1.72017 | 1.73 | 1.59239 | 1.74966 | 4207723 | 1.65402 | 0.01734
2015-03-27 00:00:00 | 2015-03-31 00:00:00 | 0 | 1.73 | 1.7 | 1.73 | 1.58 | 1.78 | 4324000 | 7218400 | 1.6693802 | 1.70051 | 1.67102 | 1.70051 | 1.55307 | 1.74966 | 4398983 | 1.64092 | 0.0117
2015-03-26 00:00:00 | 2015-03-30 00:00:00 | 0 | 1.71 | 1.71 | 1.72 | 1.6 | 1.89 | 4092000 | 7018524 | 1.71518182 | 1.68085 | 1.68085 | 1.69068 | 1.57273 | 1.85778 | 4162960 | 1.68595 | -0.1
2015-03-25 00:00:00 | 2015-03-27 00:00:00 | 0 | 1.9 | 1.89 | 1.9 | 1.85 | 2.29 | 5092000 | 10258240 | 2.01457973 | 1.86761 | 1.85778 | 1.86761 | 1.81847 | 2.25097 | 5180301 | 1.98024 | -0.09524
2015-03-24 00:00:00 | 2015-03-26 00:00:00 | 0 | 2.1 | 2.1 | 2.12 | 1.62 | 2.3 | 14756000 | 28139320 | 1.90697479 | 2.0642 | 2.0642 | 2.08386 | 1.59239 | 2.2608 | 15011884 | 1.87447 | 0.2963
2015-03-23 00:00:00 | 2015-03-25 00:00:00 | 1 | 1.62 | 1.57 | 1.63 | 1.41 | 1.66 | 2332000 | 3564400 | 1.52847341 | 1.59239 | 1.54324 | 1.60222 | 1.38597 | 1.6317 | 2372439 | 1.50242 | 0.14894
2015-03-20 00:00:00 | 2015-03-24 00:00:00 | 0 | 1.41 | 1.4 | 1.41 | 1.4 | 1.43 | 3720000 | 5251720 | 1.41175269 | 1.38597 | 1.37614 | 1.38597 | 1.37614 | 1.40562 | 3784509 | 1.38769 | 0
2015-03-19 00:00:00 | 2015-03-23 00:00:00 | 0 | 1.41 | 1.4 | 1.41 | 1.4 | 1.42 | 4220000 | 5921080 | 1.40309953 | 1.38597 | 1.37614 | 1.38597 | 1.37614 | 1.3958 | 4293179 | 1.37918 | 0
2015-03-18 00:00:00 | 2015-03-20 00:00:00 | 0 | 1.41 | 1.4 | 1.41 | 1.4 | 1.41 | 4412000 | 6198480 | 1.40491387 | 1.38597 | 1.37614 | 1.38597 | 1.37614 | 1.38597 | 4488509 | 1.38097 | -0.00704
2015-03-17 00:00:00 | 2015-03-19 00:00:00 | 0 | 1.42 | 1.41 | 1.42 | 1.4 | 1.42 | 5060000 | 7107360 | 1.4046166 | 1.3958 | 1.38597 | 1.3958 | 1.37614 | 1.3958 | 5147746 | 1.38067 | 0
2015-03-16 00:00:00 | 2015-03-18 00:00:00 | 0 | 1.42 | 1.41 | 1.42 | 1.4 | 1.43 | 6456000 | 9072440 | 1.40527261 | 1.3958 | 1.38597 | 1.3958 | 1.37614 | 1.40562 | 6567954 | 1.38132 | 0.00709
2015-03-13 00:00:00 | 2015-03-17 00:00:00 | 0 | 1.41 | 1.4 | 1.41 | 1.4 | 1.41 | 4652000 | 6518320 | 1.40118659 | 1.38597 | 1.37614 | 1.38597 | 1.37614 | 1.38597 | 4732671 | 1.3773 | 0
2015-03-12 00:00:00 | 2015-03-16 00:00:00 | 0 | 1.41 | 1.4 | 1.41 | 1.39 | 1.41 | 4020000 | 5627840 | 1.3999602 | 1.38597 | 1.37614 | 1.38597 | 1.36631 | 1.38597 | 4089711 | 1.3761 | 0
2015-03-11 00:00:00 | 2015-03-13 00:00:00 | 0 | 1.41 | 1.4 | 1.41 | 1.4 | 1.41 | 4036000 | 5668760 | 1.40454906 | 1.38597 | 1.37614 | 1.38597 | 1.37614 | 1.38597 | 4105988 | 1.38061 | -0.00704
2015-03-10 00:00:00 | 2015-03-12 00:00:00 | 0 | 1.42 | 1.41 | 1.42 | 1.4 | 1.42 | 4020000 | 5673320 | 1.41127363 | 1.3958 | 1.38597 | 1.3958 | 1.37614 | 1.3958 | 4089711 | 1.38722 | 0
2015-03-09 00:00:00 | 2015-03-11 00:00:00 | 0 | 1.42 | 1.41 | 1.42 | 1.39 | 1.42 | 4304000 | 6047080 | 1.40499071 | 1.3958 | 1.38597 | 1.3958 | 1.36631 | 1.3958 | 4378636 | 1.38104 | 0.00709
2015-03-06 00:00:00 | 2015-03-10 00:00:00 | 0 | 1.41 | 1.39 | 1.41 | 1.38 | 1.42 | 4052000 | 5645280 | 1.39320829 | 1.38597 | 1.36631 | 1.38597 | 1.35648 | 1.3958 | 4122266 | 1.36946 | 0.00714
2015-03-05 00:00:00 | 2015-03-09 00:00:00 | 0 | 1.4 | 1.39 | 1.4 | 1.38 | 1.4 | 3860000 | 5375560 | 1.39263212 | 1.37614 | 1.36631 | 1.37614 | 1.35648 | 1.37614 | 3926936 | 1.36889 | 0
2015-03-04 00:00:00 | 2015-03-06 00:00:00 | 0 | 1.4 | 1.4 | 1.41 | 1.39 | 1.42 | 4496000 | 6296800 | 1.40053381 | 1.37614 | 1.37614 | 1.38597 | 1.36631 | 1.3958 | 4573965 | 1.37666 | -0.00709
2015-03-03 00:00:00 | 2015-03-05 00:00:00 | 0 | 1.41 | 1.39 | 1.41 | 1.39 | 1.43 | 4240000 | 5954920 | 1.40446226 | 1.38597 | 1.36631 | 1.38597 | 1.36631 | 1.40562 | 4313526 | 1.38052 | -0.02083
2015-03-02 00:00:00 | 2015-03-04 00:00:00 | 0 | 1.44 | 1.43 | 1.44 | 1.39 | 1.44 | 4136000 | 5802560 | 1.40294004 | 1.41545 | 1.40562 | 1.41545 | 1.36631 | 1.41545 | 4207723 | 1.37903 | 0.02128
2015-02-27 00:00:00 | 2015-03-03 00:00:00 | 0 | 1.41 | 1.4 | 1.41 | 1.39 | 1.41 | 3996000 | 5561440 | 1.39175175 | 1.38597 | 1.37614 | 1.38597 | 1.36631 | 1.38597 | 4065295 | 1.36803 | 0.00714
2015-02-26 00:00:00 | 2015-03-02 00:00:00 | 0 | 1.4 | 1.39 | 1.4 | 1.37 | 1.4 | 4052000 | 5615560 | 1.38587364 | 1.37614 | 1.36631 | 1.37614 | 1.34665 | 1.37614 | 4122266 | 1.36225 | 0
2015-02-25 00:00:00 | 2015-02-27 00:00:00 | 0 | 1.4 | 1.38 | 1.4 | 1.37 | 1.4 | 4160000 | 5770080 | 1.38703846 | 1.37614 | 1.35648 | 1.37614 | 1.34665 | 1.37614 | 4232139 | 1.3634 | 0.00719
2015-02-24 00:00:00 | 2015-02-26 00:00:00 | 0 | 1.39 | 1.37 | 1.4 | 1.34 | 1.4 | 4288000 | 5942560 | 1.38585821 | 1.36631 | 1.34665 | 1.37614 | 1.31716 | 1.37614 | 4362358 | 1.36224 | -0.00714
2015-02-23 00:00:00 | 2015-02-25 00:00:00 | 0 | 1.4 | 1.38 | 1.4 | 1.38 | 1.48 | 4104000 | 5732000 | 1.39668616 | 1.37614 | 1.35648 | 1.37614 | 1.35648 | 1.45477 | 4175168 | 1.37288 | -0.00709
2015-02-18 00:00:00 | 2015-02-24 00:00:00 | 0 | 1.41 | 1.4 | 1.41 | 1.38 | 1.41 | 2532000 | 3524840 | 1.3921169 | 1.38597 | 1.37614 | 1.38597 | 1.35648 | 1.38597 | 2575908 | 1.36839 | 0.01439
2015-02-17 00:00:00 | 2015-02-24 00:00:00 | 0 | 1.39 | 1.38 | 1.39 | 1.37 | 1.4 | 4268000 | 5908840 | 1.38445173 | 1.36631 | 1.35648 | 1.36631 | 1.34665 | 1.37614 | 4342012 | 1.36085 | 0
2015-02-16 00:00:00 | 2015-02-23 00:00:00 | 0 | 1.39 | 1.38 | 1.39 | 1.38 | 1.4 | 4456000 | 6194960 | 1.39025135 | 1.36631 | 1.35648 | 1.36631 | 1.35648 | 1.37614 | 4533272 | 1.36655 | -0.00714
2015-02-13 00:00:00 | 2015-02-17 00:00:00 | 0 | 1.4 | 1.38 | 1.4 | 1.37 | 1.4 | 3728000 | 5167520 | 1.38613734 | 1.37614 | 1.35648 | 1.37614 | 1.34665 | 1.37614 | 3792647 | 1.36251 | 0
2015-02-12 00:00:00 | 2015-02-16 00:00:00 | 0 | 1.4 | 1.38 | 1.4 | 1.38 | 1.4 | 3720000 | 5167480 | 1.38910753 | 1.37614 | 1.35648 | 1.37614 | 1.35648 | 1.37614 | 3784509 | 1.36543 | 0.00719
2015-02-11 00:00:00 | 2015-02-13 00:00:00 | 0 | 1.39 | 1.38 | 1.4 | 1.38 | 1.41 | 4132000 | 5774320 | 1.3974637 | 1.36631 | 1.35648 | 1.37614 | 1.35648 | 1.38597 | 4203653 | 1.37364 | -0.01418
2015-02-10 00:00:00 | 2015-02-12 00:00:00 | 0 | 1.41 | 1.39 | 1.41 | 1.38 | 1.42 | 4000000 | 5593240 | 1.39831 | 1.38597 | 1.36631 | 1.38597 | 1.35648 | 1.3958 | 4069364 | 1.37448 | 0
2015-02-09 00:00:00 | 2015-02-11 00:00:00 | 0 | 1.41 | 1.38 | 1.41 | 1.38 | 1.42 | 3864000 | 5405480 | 1.39893375 | 1.38597 | 1.35648 | 1.38597 | 1.35648 | 1.3958 | 3931006 | 1.37509 | -0.00704
2015-02-06 00:00:00 | 2015-02-10 00:00:00 | 0 | 1.42 | 1.39 | 1.42 | 1.39 | 1.42 | 3884000 | 5452960 | 1.40395469 | 1.3958 | 1.36631 | 1.3958 | 1.36631 | 1.3958 | 3951353 | 1.38002 | 0
2015-02-05 00:00:00 | 2015-02-09 00:00:00 | 0 | 1.42 | 1.41 | 1.42 | 1.39 | 1.42 | 4000000 | 5606960 | 1.40174 | 1.3958 | 1.38597 | 1.3958 | 1.36631 | 1.3958 | 4069364 | 1.37785 | 0.01429
2015-02-04 00:00:00 | 2015-02-06 00:00:00 | 0 | 1.4 | 1.38 | 1.4 | 1.38 | 1.42 | 4716000 | 6584720 | 1.39625106 | 1.37614 | 1.35648 | 1.37614 | 1.35648 | 1.3958 | 4797780 | 1.37245 | 0.00719
2015-02-03 00:00:00 | 2015-02-05 00:00:00 | 0 | 1.39 | 1.37 | 1.39 | 1.37 | 1.39 | 4256000 | 5873800 | 1.38012218 | 1.36631 | 1.34665 | 1.36631 | 1.34665 | 1.36631 | 4329803 | 1.3566 | 0
2015-02-02 00:00:00 | 2015-02-04 00:00:00 | 0 | 1.39 | 1.38 | 1.39 | 1.36 | 1.39 | 4176000 | 5745840 | 1.37591954 | 1.36631 | 1.35648 | 1.36631 | 1.33682 | 1.36631 | 4248416 | 1.35247 | 0.00725
2015-01-30 00:00:00 | 2015-02-03 00:00:00 | 0 | 1.38 | 1.36 | 1.39 | 1.37 | 1.4 | 4004000 | 5552000 | 1.38661339 | 1.35648 | 1.33682 | 1.36631 | 1.34665 | 1.37614 | 4073434 | 1.36298 | -0.02128
2015-01-29 00:00:00 | 2015-02-02 00:00:00 | 0 | 1.41 | 1.39 | 1.41 | 1.37 | 1.42 | 4116000 | 5747280 | 1.39632653 | 1.38597 | 1.36631 | 1.38597 | 1.34665 | 1.3958 | 4187376 | 1.37253 | -0.00704
2015-01-28 00:00:00 | 2015-01-30 00:00:00 | 0 | 1.42 | 1.4 | 1.41 | 1.37 | 1.42 | 4424000 | 6177240 | 1.39630199 | 1.3958 | 1.37614 | 1.38597 | 1.34665 | 1.3958 | 4500717 | 1.3725 | 0.00709
2015-01-27 00:00:00 | 2015-01-29 00:00:00 | 0 | 1.41 | 1.37 | 1.41 | 1.37 | 1.44 | 4108000 | 5760840 | 1.40234664 | 1.38597 | 1.34665 | 1.38597 | 1.34665 | 1.41545 | 4179237 | 1.37844 | -0.00704
2015-01-26 00:00:00 | 2015-01-28 00:00:00 | 0 | 1.42 | 1.4 | 1.42 | 1.37 | 1.43 | 4708000 | 6595360 | 1.4008836 | 1.3958 | 1.37614 | 1.3958 | 1.34665 | 1.40562 | 4789642 | 1.377 | 0.01429
2015-01-23 00:00:00 | 2015-01-27 00:00:00 | 0 | 1.4 | 1.38 | 1.4 | 1.36 | 1.4 | 3828000 | 5289760 | 1.38185998 | 1.37614 | 1.35648 | 1.37614 | 1.33682 | 1.37614 | 3894382 | 1.35831 | 0
2015-01-22 00:00:00 | 2015-01-26 00:00:00 | 0 | 1.4 | 1.36 | 1.4 | 1.37 | 1.41 | 4432000 | 6160320 | 1.3899639 | 1.37614 | 1.33682 | 1.37614 | 1.34665 | 1.38597 | 4508855 | 1.36627 | 0.00719
2015-01-21 00:00:00 | 2015-01-23 00:00:00 | 0 | 1.39 | 1.35 | 1.4 | 1.36 | 1.42 | 4372000 | 6053720 | 1.38465691 | 1.36631 | 1.32699 | 1.37614 | 1.33682 | 1.3958 | 4447815 | 1.36105 | -0.02797
2015-01-20 00:00:00 | 2015-01-22 00:00:00 | 0 | 1.43 | 1.42 | 1.43 | 1.33 | 1.43 | 4168000 | 5705520 | 1.36888676 | 1.40562 | 1.3958 | 1.40562 | 1.30733 | 1.40562 | 4240277 | 1.34555 | 0.06716
2015-01-19 00:00:00 | 2015-01-21 00:00:00 | 0 | 1.34 | 1.34 | 1.36 | 1.34 | 1.4 | 3832000 | 5261040 | 1.37292276 | 1.31716 | 1.31716 | 1.33682 | 1.31716 | 1.37614 | 3898451 | 1.34952 | -0.04286
2015-01-16 00:00:00 | 2015-01-20 00:00:00 | 0 | 1.4 | 1.39 | 1.4 | 1.38 | 1.41 | 3752000 | 5228720 | 1.39358209 | 1.37614 | 1.36631 | 1.37614 | 1.35648 | 1.38597 | 3817064 | 1.36983 | -0.00709
2015-01-15 00:00:00 | 2015-01-19 00:00:00 | 0 | 1.41 | 1.39 | 1.42 | 1.38 | 1.42 | 4012000 | 5635480 | 1.40465603 | 1.38597 | 1.36631 | 1.3958 | 1.35648 | 1.3958 | 4081572 | 1.38071 | 0.00714
2015-01-14 00:00:00 | 2015-01-16 00:00:00 | 0 | 1.4 | 1.4 | 1.41 | 1.39 | 1.42 | 2240000 | 3133960 | 1.39908929 | 1.37614 | 1.37614 | 1.38597 | 1.36631 | 1.3958 | 2278844 | 1.37524 | 0.00719
2015-01-13 00:00:00 | 2015-01-15 00:00:00 | 0 | 1.39 | 1.39 | 1.4 | 1.38 | 1.48 | 4356000 | 6122520 | 1.40553719 | 1.36631 | 1.36631 | 1.37614 | 1.35648 | 1.45477 | 4431538 | 1.38158 | -0.02797
2015-01-12 00:00:00 | 2015-01-14 00:00:00 | 0 | 1.43 | 1.42 | 1.43 | 1.35 | 1.53 | 4712000 | 6646880 | 1.41062818 | 1.40562 | 1.3958 | 1.40562 | 1.32699 | 1.50392 | 4793711 | 1.38658 | 0.01418
2015-01-09 00:00:00 | 2015-01-13 00:00:00 | 0 | 1.41 | 1.39 | 1.4 | 1.37 | 1.47 | 4040000 | 5644480 | 1.39714851 | 1.38597 | 1.36631 | 1.37614 | 1.34665 | 1.44494 | 4110058 | 1.37333 | 0.00714
2015-01-08 00:00:00 | 2015-01-12 00:00:00 | 0 | 1.4 | 1.36 | 1.4 | 1.34 | 1.4 | 4780000 | 6569720 | 1.37441841 | 1.37614 | 1.33682 | 1.37614 | 1.31716 | 1.37614 | 4862890 | 1.35099 | 0
2015-01-07 00:00:00 | 2015-01-09 00:00:00 | 0 | 1.4 | 1.38 | 1.4 | 1.35 | 1.4 | 4284000 | 5919880 | 1.38185808 | 1.37614 | 1.35648 | 1.37614 | 1.32699 | 1.37614 | 4358289 | 1.3583 | 0
2015-01-06 00:00:00 | 2015-01-08 00:00:00 | 0 | 1.4 | 1.38 | 1.4 | 1.36 | 1.43 | 5556000 | 7688720 | 1.38385889 | 1.37614 | 1.35648 | 1.37614 | 1.33682 | 1.40562 | 5652347 | 1.36027 | -0.00709
2015-01-05 00:00:00 | 2015-01-07 00:00:00 | 0 | 1.41 | 1.4 | 1.41 | 1.4 | 1.42 | 4396000 | 6186280 | 1.40725205 | 1.38597 | 1.37614 | 1.38597 | 1.37614 | 1.3958 | 4472231 | 1.38326 | -0.01399
2015-01-02 00:00:00 | 2015-01-06 00:00:00 | 0 | 1.43 | 1.42 | 1.43 | 1.4 | 1.44 | 5036000 | 7161720 | 1.42210485 | 1.40562 | 1.3958 | 1.40562 | 1.37614 | 1.41545 | 5123329 | 1.39786 | -0.00694
2014-12-31 00:00:00 | 2015-01-05 00:00:00 | 0 | 1.44 | 1.43 | 1.45 | 1.38 | 1.45 | 2956000 | 4178880 | 1.41369418 | 1.41545 | 1.40562 | 1.42528 | 1.35648 | 1.42528 | 3007260 | 1.3896 | 0.02128
2014-12-30 00:00:00 | 2015-01-05 00:00:00 | 0 | 1.41 | 1.4 | 1.41 | 1.35 | 1.41 | 5176000 | 7106120 | 1.37289799 | 1.38597 | 1.37614 | 1.38597 | 1.32699 | 1.38597 | 5265757 | 1.3495 | -0.00704
2014-12-29 00:00:00 | 2015-01-02 00:00:00 | 0 | 1.42 | 1.4 | 1.42 | 1.36 | 1.46 | 5876000 | 8306840 | 1.41368958 | 1.3958 | 1.37614 | 1.3958 | 1.33682 | 1.43511 | 5977896 | 1.38959 | -0.03401
2014-12-24 00:00:00 | 2014-12-30 00:00:00 | 0 | 1.47 | 1.46 | 1.47 | 1.42 | 1.47 | 5332000 | 7711880 | 1.44633908 | 1.44494 | 1.43511 | 1.44494 | 1.3958 | 1.44494 | 5424462 | 1.42169 | -0.00676
2014-12-23 00:00:00 | 2014-12-30 00:00:00 | 0 | 1.48 | 1.46 | 1.48 | 1.42 | 1.49 | 5372000 | 7797000 | 1.45141474 | 1.45477 | 1.43511 | 1.45477 | 1.3958 | 1.4646 | 5465156 | 1.42667 | -0.00671
2014-12-22 00:00:00 | 2014-12-29 00:00:00 | 0 | 1.49 | 1.47 | 1.49 | 1.39 | 1.49 | 7772000 | 11097840 | 1.42792589 | 1.4646 | 1.44494 | 1.4646 | 1.36631 | 1.4646 | 7906775 | 1.40359 | 0.07971
2014-12-19 00:00:00 | 2014-12-23 00:00:00 | 0 | 1.38 | 1.37 | 1.38 | 1.29 | 1.38 | 6088000 | 8024640 | 1.31810775 | 1.35648 | 1.34665 | 1.35648 | 1.26801 | 1.35648 | 6193572 | 1.29564 | 0.04545
2014-12-18 00:00:00 | 2014-12-22 00:00:00 | 0 | 1.32 | 1.31 | 1.32 | 1.25 | 1.34 | 7440000 | 9691480 | 1.30261828 | 1.2975 | 1.28767 | 1.2975 | 1.22869 | 1.31716 | 7569017 | 1.28041 | -0.00752
2014-12-17 00:00:00 | 2014-12-19 00:00:00 | 0 | 1.33 | 1.32 | 1.33 | 1.24 | 1.33 | 6340000 | 8016560 | 1.26444164 | 1.30733 | 1.2975 | 1.30733 | 1.21886 | 1.30733 | 6449942 | 1.24289 | 0.03101
2014-12-16 00:00:00 | 2014-12-18 00:00:00 | 0 | 1.29 | 1.28 | 1.3 | 1.2 | 1.29 | 7184000 | 9085760 | 1.2647216 | 1.26801 | 1.25818 | 1.27784 | 1.17955 | 1.26801 | 7308578 | 1.24316 | 0.06612
2014-12-15 00:00:00 | 2014-12-17 00:00:00 | 0 | 1.21 | 1.19 | 1.21 | 1.14 | 1.21 | 7160000 | 8344280 | 1.16540223 | 1.18938 | 1.16972 | 1.18938 | 1.12057 | 1.18938 | 7284162 | 1.14554 | 0.0431
2014-12-12 00:00:00 | 2014-12-16 00:00:00 | 0 | 1.16 | 1.13 | 1.16 | 1.06 | 1.17 | 8636000 | 9429800 | 1.09191755 | 1.14023 | 1.11074 | 1.14023 | 1.04193 | 1.15006 | 8785757 | 1.07331 | 0.07407
2014-12-11 00:00:00 | 2014-12-15 00:00:00 | 0 | 1.08 | 1.07 | 1.09 | 0.97 | 1.1 | 12764000 | 13449360 | 1.05369477 | 1.06159 | 1.05176 | 1.07142 | 0.95347 | 1.08125 | 12985341 | 1.03573 | 0.1134
2014-12-10 00:00:00 | 2014-12-12 00:00:00 | 0 | 0.97 | 0.96 | 0.97 | 0.92 | 0.97 | 10308000 | 9846520 | 0.95523089 | 0.95347 | 0.94364 | 0.95347 | 0.90432 | 0.95347 | 10486751 | 0.93895 | 0.02105
2014-12-09 00:00:00 | 2014-12-11 00:00:00 | 0 | 0.95 | 0.93 | 0.95 | 0.91 | 0.95 | 10000000 | 9349760 | 0.934976 | 0.93381 | 0.91415 | 0.93381 | 0.89449 | 0.93381 | 10173410 | 0.91904 | 0
2014-12-08 00:00:00 | 2014-12-10 00:00:00 | 0 | 0.95 | 0.9 | 0.95 | 0.89 | 0.95 | 14008000 | 12844920 | 0.9169703 | 0.93381 | 0.88466 | 0.93381 | 0.87483 | 0.93381 | 14250913 | 0.90134 | 0.01064
2014-12-05 00:00:00 | 2014-12-09 00:00:00 | 0 | 0.94 | 0.93 | 0.94 | 0.91 | 0.94 | 10876000 | 10033080 | 0.92249724 | 0.92398 | 0.91415 | 0.92398 | 0.89449 | 0.92398 | 11064601 | 0.90677 | 0.01075
2014-12-04 00:00:00 | 2014-12-08 00:00:00 | 0 | 0.93 | 0.92 | 0.93 | 0.89 | 0.94 | 10144000 | 9329480 | 0.91970426 | 0.91415 | 0.90432 | 0.91415 | 0.87483 | 0.92398 | 10319908 | 0.90403 | 0
2014-12-03 00:00:00 | 2014-12-05 00:00:00 | 0 | 0.93 | 0.91 | 0.93 | 0.89 | 0.94 | 7788000 | 7120040 | 0.91423215 | 0.91415 | 0.89449 | 0.91415 | 0.87483 | 0.92398 | 7923052 | 0.89865 | 0
2014-12-02 00:00:00 | 2014-12-04 00:00:00 | 0 | 0.93 | 0.87 | 0.94 | 0.85 | 0.95 | 10128000 | 8963920 | 0.88506319 | 0.91415 | 0.85517 | 0.92398 | 0.83551 | 0.93381 | 10303630 | 0.86998 | 0
2014-12-01 00:00:00 | 2014-12-03 00:00:00 | 0 | 0.93 | 0.93 | 0.94 | 0.91 | 0.98 | 8032000 | 7544040 | 0.93924801 | 0.91415 | 0.91415 | 0.92398 | 0.89449 | 0.9633 | 8171283 | 0.92324 | -0.05102
2014-11-28 00:00:00 | 2014-12-02 00:00:00 | 0 | 0.98 | 0.96 | 0.98 | 0.9 | 0.98 | 8744000 | 8230440 | 0.94126715 | 0.9633 | 0.94364 | 0.9633 | 0.88466 | 0.9633 | 8895630 | 0.92522 | 0.05376
2014-11-27 00:00:00 | 2014-12-01 00:00:00 | 0 | 0.93 | 0.92 | 0.95 | 0.92 | 0.99 | 5872000 | 5537360 | 0.9430109 | 0.91415 | 0.90432 | 0.93381 | 0.90432 | 0.97313 | 5973827 | 0.92694 | -0.04124
2014-11-26 00:00:00 | 2014-11-28 00:00:00 | 0 | 0.97 | 0.96 | 0.97 | 0.93 | 1 | 5404000 | 5127560 | 0.9488453 | 0.95347 | 0.94364 | 0.95347 | 0.91415 | 0.98295 | 5497711 | 0.93267 | -0.03
2014-11-25 00:00:00 | 2014-11-27 00:00:00 | 0 | 1 | 0.98 | 1 | 0.99 | 1.05 | 5152000 | 5212640 | 1.01177019 | 0.98295 | 0.9633 | 0.98295 | 0.97313 | 1.0321 | 5241341 | 0.99452 | -0.02913
2014-11-24 00:00:00 | 2014-11-26 00:00:00 | 0 | 1.03 | 1.01 | 1.03 | 1.01 | 1.04 | 5152000 | 5283880 | 1.02559783 | 1.01244 | 0.99278 | 1.01244 | 0.99278 | 1.02227 | 5241341 | 1.00812 | 0
2014-11-21 00:00:00 | 2014-11-25 00:00:00 | 0 | 1.03 | 1.02 | 1.03 | 1.02 | 1.04 | 4160000 | 4310360 | 1.03614423 | 1.01244 | 1.00261 | 1.01244 | 1.00261 | 1.02227 | 4232139 | 1.01848 | -0.01905
2014-11-20 00:00:00 | 2014-11-24 00:00:00 | 0 | 1.05 | 1.02 | 1.05 | 1.03 | 1.05 | 2508000 | 2618600 | 1.04409888 | 1.0321 | 1.00261 | 1.0321 | 1.01244 | 1.0321 | 2551491 | 1.0263 | 0
2014-11-19 00:00:00 | 2014-11-21 00:00:00 | 0 | 1.05 | 1.02 | 1.05 | 1.02 | 1.06 | 2720000 | 2836560 | 1.04285294 | 1.0321 | 1.00261 | 1.0321 | 1.00261 | 1.04193 | 2767168 | 1.02508 | 0
2014-11-18 00:00:00 | 2014-11-20 00:00:00 | 0 | 1.05 | 1.04 | 1.05 | 1.04 | 1.06 | 5404000 | 5666320 | 1.04854182 | 1.0321 | 1.02227 | 1.0321 | 1.02227 | 1.04193 | 5497711 | 1.03067 | -0.00943
2014-11-17 00:00:00 | 2014-11-19 00:00:00 | 0 | 1.06 | 1.04 | 1.06 | 1.04 | 1.09 | 5628000 | 5966040 | 1.06006397 | 1.04193 | 1.02227 | 1.04193 | 1.02227 | 1.07142 | 5725595 | 1.04199 | 0
2014-11-14 00:00:00 | 2014-11-18 00:00:00 | 0 | 1.06 | 1.05 | 1.06 | 1.04 | 1.07 | 9160000 | 9642200 | 1.05264192 | 1.04193 | 1.0321 | 1.04193 | 1.02227 | 1.05176 | 9318844 | 1.0347 | -0.00935
2014-11-13 00:00:00 | 2014-11-17 00:00:00 | 0 | 1.07 | 1.05 | 1.07 | 1.04 | 1.08 | 8440000 | 8921800 | 1.05708531 | 1.05176 | 1.0321 | 1.05176 | 1.02227 | 1.06159 | 8586358 | 1.03907 | 0.00943
2014-11-12 00:00:00 | 2014-11-14 00:00:00 | 0 | 1.06 | 1.04 | 1.08 | 1.05 | 1.09 | 9000000 | 9513040 | 1.05700444 | 1.04193 | 1.02227 | 1.06159 | 1.0321 | 1.07142 | 9156069 | 1.03899 | -0.00935
2014-11-11 00:00:00 | 2014-11-13 00:00:00 | 0 | 1.07 | 1.05 | 1.07 | 1.04 | 1.07 | 6364000 | 6688120 | 1.05093023 | 1.05176 | 1.0321 | 1.05176 | 1.02227 | 1.05176 | 6474358 | 1.03302 | 0
2014-11-10 00:00:00 | 2014-11-12 00:00:00 | 0 | 1.07 | 1.05 | 1.07 | 1.04 | 1.09 | 6880000 | 7287520 | 1.05923256 | 1.05176 | 1.0321 | 1.05176 | 1.02227 | 1.07142 | 6999306 | 1.04118 | 0
2014-11-07 00:00:00 | 2014-11-11 00:00:00 | 0 | 1.07 | 1.07 | 1.1 | 1.04 | 1.1 | 5724000 | 6112560 | 1.0678826 | 1.05176 | 1.05176 | 1.08125 | 1.02227 | 1.08125 | 5823260 | 1.04968 | -0.01835
2014-11-06 00:00:00 | 2014-11-10 00:00:00 | 0 | 1.09 | 1.07 | 1.09 | 1.06 | 1.1 | 5268000 | 5664920 | 1.07534548 | 1.07142 | 1.05176 | 1.07142 | 1.04193 | 1.08125 | 5359353 | 1.05702 | 0
2014-11-05 00:00:00 | 2014-11-07 00:00:00 | 0 | 1.09 | 1.07 | 1.09 | 1.04 | 1.09 | 7300000 | 7835680 | 1.07338082 | 1.07142 | 1.05176 | 1.07142 | 1.02227 | 1.07142 | 7426590 | 1.05508 | 0.04808
2014-11-04 00:00:00 | 2014-11-06 00:00:00 | 0 | 1.04 | 1.04 | 1.06 | 1.03 | 1.06 | 5448000 | 5723040 | 1.05048458 | 1.02227 | 1.02227 | 1.04193 | 1.01244 | 1.04193 | 5542474 | 1.03258 | -0.01887
2014-11-03 00:00:00 | 2014-11-05 00:00:00 | 0 | 1.06 | 1.05 | 1.07 | 1.05 | 1.08 | 5376000 | 5719520 | 1.06389881 | 1.04193 | 1.0321 | 1.05176 | 1.0321 | 1.06159 | 5469225 | 1.04576 | -0.01852
2014-10-31 00:00:00 | 2014-11-04 00:00:00 | 0 | 1.08 | 1.07 | 1.08 | 1.03 | 1.08 | 5728000 | 6045400 | 1.05541201 | 1.06159 | 1.05176 | 1.06159 | 1.01244 | 1.06159 | 5827329 | 1.03742 | 0.00935
2014-10-30 00:00:00 | 2014-11-03 00:00:00 | 0 | 1.07 | 1.05 | 1.07 | 1.02 | 1.09 | 6284000 | 6628800 | 1.05486951 | 1.05176 | 1.0321 | 1.05176 | 1.00261 | 1.07142 | 6392971 | 1.03689 | -0.02727
2014-10-29 00:00:00 | 2014-10-31 00:00:00 | 0 | 1.1 | 1.08 | 1.1 | 1.07 | 1.14 | 5236000 | 5711360 | 1.09078686 | 1.08125 | 1.06159 | 1.08125 | 1.05176 | 1.12057 | 5326798 | 1.07219 | -0.03509
2014-10-28 00:00:00 | 2014-10-30 00:00:00 | 0 | 1.14 | 1.13 | 1.15 | 1.05 | 1.15 | 7768000 | 8468560 | 1.09018538 | 1.12057 | 1.11074 | 1.1304 | 1.0321 | 1.1304 | 7902705 | 1.0716 | 0.03636
2014-10-27 00:00:00 | 2014-10-29 00:00:00 | 0 | 1.1 | 1.08 | 1.09 | 1.09 | 1.15 | 5388000 | 6087600 | 1.1298441 | 1.08125 | 1.06159 | 1.07142 | 1.07142 | 1.1304 | 5481434 | 1.11059 | -0.05172
2014-10-24 00:00:00 | 2014-10-28 00:00:00 | 0 | 1.16 | 1.14 | 1.16 | 1.13 | 1.17 | 5188000 | 5910240 | 1.13921357 | 1.14023 | 1.12057 | 1.14023 | 1.11074 | 1.15006 | 5277965 | 1.1198 | -0.00855
2014-10-23 00:00:00 | 2014-10-27 00:00:00 | 0 | 1.17 | 1.16 | 1.17 | 1.13 | 1.17 | 5460000 | 6256160 | 1.14581685 | 1.15006 | 1.14023 | 1.15006 | 1.11074 | 1.15006 | 5554682 | 1.12629 | 0.00862
2014-10-22 00:00:00 | 2014-10-24 00:00:00 | 0 | 1.16 | 1.14 | 1.16 | 1.14 | 1.18 | 5184000 | 5980440 | 1.15363426 | 1.14023 | 1.12057 | 1.14023 | 1.12057 | 1.15989 | 5273896 | 1.13397 | -0.01695
2014-10-21 00:00:00 | 2014-10-23 00:00:00 | 0 | 1.18 | 1.15 | 1.18 | 1.14 | 1.18 | 4836000 | 5573880 | 1.15258065 | 1.15989 | 1.1304 | 1.15989 | 1.12057 | 1.15989 | 4919861 | 1.13293 | 0.01724
2014-10-20 00:00:00 | 2014-10-22 00:00:00 | 0 | 1.16 | 1.15 | 1.16 | 1.15 | 1.2 | 17224000 | 20150600 | 1.16991407 | 1.14023 | 1.1304 | 1.14023 | 1.1304 | 1.17955 | 17522682 | 1.14997 | -0.00855
2014-10-17 00:00:00 | 2014-10-21 00:00:00 | 0 | 1.17 | 1.16 | 1.17 | 1.12 | 1.17 | 5816000 | 6630640 | 1.14006878 | 1.15006 | 1.14023 | 1.15006 | 1.10091 | 1.15006 | 5916855 | 1.12064 | 0
2014-10-16 00:00:00 | 2014-10-20 00:00:00 | 0 | 1.17 | 1.15 | 1.17 | 1.12 | 1.17 | 6896000 | 7857720 | 1.13946056 | 1.15006 | 1.1304 | 1.15006 | 1.10091 | 1.15006 | 7015584 | 1.12004 | 0
2014-10-15 00:00:00 | 2014-10-17 00:00:00 | 0 | 1.17 | 1.15 | 1.16 | 1.12 | 1.17 | 5316000 | 6074440 | 1.14267118 | 1.15006 | 1.1304 | 1.14023 | 1.10091 | 1.15006 | 5408185 | 1.12319 | 0
2014-10-14 00:00:00 | 2014-10-16 00:00:00 | 0 | 1.17 | 1.16 | 1.17 | 1.13 | 1.17 | 5876000 | 6720360 | 1.14369639 | 1.15006 | 1.14023 | 1.15006 | 1.11074 | 1.15006 | 5977896 | 1.1242 | 0
2014-10-13 00:00:00 | 2014-10-15 00:00:00 | 0 | 1.17 | 1.15 | 1.17 | 1.1 | 1.17 | 6444000 | 7182800 | 1.11464929 | 1.15006 | 1.1304 | 1.15006 | 1.08125 | 1.15006 | 6555746 | 1.09565 | 0.04464
2014-10-10 00:00:00 | 2014-10-14 00:00:00 | 0 | 1.12 | 1.11 | 1.12 | 1.1 | 1.12 | 5040000 | 5600360 | 1.11118254 | 1.10091 | 1.09108 | 1.10091 | 1.08125 | 1.10091 | 5127399 | 1.09224 | -0.00885
2014-10-09 00:00:00 | 2014-10-13 00:00:00 | 0 | 1.13 | 1.11 | 1.13 | 1.08 | 1.13 | 5176000 | 5717880 | 1.10469088 | 1.11074 | 1.09108 | 1.11074 | 1.06159 | 1.11074 | 5265757 | 1.08586 | 0.00893
2014-10-08 00:00:00 | 2014-10-10 00:00:00 | 0 | 1.12 | 1.09 | 1.12 | 1.08 | 1.12 | 11032000 | 12238840 | 1.10939449 | 1.10091 | 1.07142 | 1.10091 | 1.06159 | 1.10091 | 11223306 | 1.09048 | 0.01818
2014-10-07 00:00:00 | 2014-10-09 00:00:00 | 0 | 1.1 | 1.09 | 1.1 | 1.09 | 1.13 | 4896000 | 5460560 | 1.11531046 | 1.08125 | 1.07142 | 1.08125 | 1.07142 | 1.11074 | 4980902 | 1.0963 | -0.02655
2014-10-06 00:00:00 | 2014-10-08 00:00:00 | 0 | 1.13 | 1.11 | 1.13 | 1.09 | 1.13 | 4900000 | 5452280 | 1.1127102 | 1.11074 | 1.09108 | 1.11074 | 1.07142 | 1.11074 | 4984971 | 1.09374 | 0.00893
2014-10-03 00:00:00 | 2014-10-07 00:00:00 | 0 | 1.12 | 1.12 | 1.13 | 1.07 | 1.12 | 4844000 | 5279520 | 1.08990917 | 1.10091 | 1.10091 | 1.11074 | 1.05176 | 1.10091 | 4928000 | 1.07133 | 0.00901
2014-09-30 00:00:00 | 2014-10-06 00:00:00 | 0 | 1.11 | 1.08 | 1.12 | 1.02 | 1.12 | 5528000 | 5817080 | 1.05229378 | 1.09108 | 1.06159 | 1.10091 | 1.00261 | 1.10091 | 5623861 | 1.03436 | 0.03738
2014-09-29 00:00:00 | 2014-10-03 00:00:00 | 0 | 1.07 | 1.05 | 1.07 | 1.03 | 1.1 | 5084000 | 5392160 | 1.06061369 | 1.05176 | 1.0321 | 1.05176 | 1.01244 | 1.08125 | 5172162 | 1.04254 | -0.02727
2014-09-26 00:00:00 | 2014-09-30 00:00:00 | 0 | 1.1 | 1.08 | 1.09 | 1.08 | 1.11 | 5116000 | 5552680 | 1.08535575 | 1.08125 | 1.06159 | 1.07142 | 1.06159 | 1.09108 | 5204717 | 1.06686 | 0.00917
2014-09-25 00:00:00 | 2014-09-29 00:00:00 | 0 | 1.09 | 1.08 | 1.09 | 1.08 | 1.11 | 5080000 | 5541400 | 1.09082677 | 1.07142 | 1.06159 | 1.07142 | 1.06159 | 1.09108 | 5168092 | 1.07223 | -0.00909
2014-09-24 00:00:00 | 2014-09-26 00:00:00 | 0 | 1.1 | 1.08 | 1.1 | 1.06 | 1.12 | 4864000 | 5346680 | 1.0992352 | 1.08125 | 1.06159 | 1.08125 | 1.04193 | 1.10091 | 4948347 | 1.0805 | -0.00901
2014-09-23 00:00:00 | 2014-09-25 00:00:00 | 0 | 1.11 | 1.1 | 1.11 | 1.1 | 1.13 | 4684000 | 5222120 | 1.11488471 | 1.09108 | 1.08125 | 1.09108 | 1.08125 | 1.11074 | 4765225 | 1.09588 | -0.0177
2014-09-22 00:00:00 | 2014-09-24 00:00:00 | 0 | 1.13 | 1.11 | 1.13 | 1.06 | 1.14 | 6448000 | 6987720 | 1.08370347 | 1.11074 | 1.09108 | 1.11074 | 1.04193 | 1.12057 | 6559815 | 1.06523 | 0.02727
2014-09-19 00:00:00 | 2014-09-23 00:00:00 | 0 | 1.1 | 1.09 | 1.1 | 1.05 | 1.12 | 5466000 | 5978740 | 1.09380534 | 1.08125 | 1.07142 | 1.08125 | 1.0321 | 1.10091 | 5560786 | 1.07516 | 0.05769
2014-09-18 00:00:00 | 2014-09-22 00:00:00 | 0 | 1.04 | 1.04 | 1.05 | 1.04 | 1.07 | 4812000 | 5042440 | 1.04788861 | 1.02227 | 1.02227 | 1.0321 | 1.02227 | 1.05176 | 4895445 | 1.03003 | -0.02804
2014-09-17 00:00:00 | 2014-09-19 00:00:00 | 0 | 1.07 | 1.06 | 1.07 | 1.05 | 1.1 | 4672000 | 5001240 | 1.07047089 | 1.05176 | 1.04193 | 1.05176 | 1.0321 | 1.08125 | 4753017 | 1.05222 | 0
2014-09-16 00:00:00 | 2014-09-18 00:00:00 | 0 | 1.07 | 1.06 | 1.07 | 1.06 | 1.09 | 2844000 | 3040280 | 1.06901547 | 1.05176 | 1.04193 | 1.05176 | 1.04193 | 1.07142 | 2893318 | 1.05079 | 0
2014-09-15 00:00:00 | 2014-09-17 00:00:00 | 0 | 1.07 | 1.06 | 1.07 | 1.06 | 1.07 | 4776000 | 5100560 | 1.06795645 | 1.05176 | 1.04193 | 1.05176 | 1.04193 | 1.05176 | 4858821 | 1.04975 | -0.00926
2014-09-12 00:00:00 | 2014-09-16 00:00:00 | 0 | 1.08 | 1.06 | 1.08 | 1.05 | 1.1 | 4728000 | 5062120 | 1.07066836 | 1.06159 | 1.04193 | 1.06159 | 1.0321 | 1.08125 | 4809988 | 1.05242 | -0.00917
2014-09-11 00:00:00 | 2014-09-15 00:00:00 | 0 | 1.09 | 1.09 | 1.1 | 1.08 | 1.1 | 4668000 | 5094520 | 1.09137104 | 1.07142 | 1.07142 | 1.08125 | 1.06159 | 1.08125 | 4748948 | 1.07277 | -0.01802
2014-09-10 00:00:00 | 2014-09-12 00:00:00 | 0 | 1.11 | 1.09 | 1.11 | 1.1 | 1.12 | 4540000 | 5033200 | 1.10863436 | 1.09108 | 1.07142 | 1.09108 | 1.08125 | 1.10091 | 4618728 | 1.08974 | -0.0177
2014-09-08 00:00:00 | 2014-09-11 00:00:00 | 0 | 1.13 | 1.12 | 1.14 | 1.12 | 1.14 | 2972000 | 3364040 | 1.13191117 | 1.11074 | 1.10091 | 1.12057 | 1.10091 | 1.12057 | 3023538 | 1.11262 | -0.00877
2014-09-05 00:00:00 | 2014-09-10 00:00:00 | 0 | 1.14 | 1.13 | 1.14 | 1.11 | 1.17 | 3176000 | 3606120 | 1.13542821 | 1.12057 | 1.11074 | 1.12057 | 1.09108 | 1.15006 | 3231075 | 1.11607 | -0.0087
2014-09-04 00:00:00 | 2014-09-08 00:00:00 | 0 | 1.15 | 1.14 | 1.15 | 1.12 | 1.15 | 204000 | 232720 | 1.14078431 | 1.1304 | 1.12057 | 1.1304 | 1.10091 | 1.1304 | 207538 | 1.12134 | -0.00862
2014-09-03 00:00:00 | 2014-09-05 00:00:00 | 0 | 1.16 | 1.13 | 1.16 | 1.14 | 1.16 | 64000 | 73720 | 1.151875 | 1.14023 | 1.11074 | 1.14023 | 1.12057 | 1.14023 | 65110 | 1.13224 | 0
2014-09-02 00:00:00 | 2014-09-04 00:00:00 | 0 | 1.16 | 1.14 | 1.16 | 1.12 | 1.16 | 932000 | 1080120 | 1.15892704 | 1.14023 | 1.12057 | 1.14023 | 1.10091 | 1.14023 | 948162 | 1.13917 | 0.0087
2014-09-01 00:00:00 | 2014-09-03 00:00:00 | 0 | 1.15 | 1.1 | 1.17 | 1.12 | 1.16 | 572000 | 656120 | 1.14706294 | 1.1304 | 1.08125 | 1.15006 | 1.10091 | 1.14023 | 581919 | 1.12751 | 0.02679
2014-08-29 00:00:00 | 2014-09-02 00:00:00 | 0 | 1.12 | 1.11 | 1.12 | 1.08 | 1.12 | 2040000 | 2252800 | 1.10431373 | 1.10091 | 1.09108 | 1.10091 | 1.06159 | 1.10091 | 2075376 | 1.08549 | 0.03704
2014-08-28 00:00:00 | 2014-09-01 00:00:00 | 0 | 1.11 | 1.1 | 1.11 | 1.1 | 1.12 | 16576000 | 18437680 | 1.11231178 | 1.06159 | 1.05203 | 1.06159 | 1.05203 | 1.07115 | 17331874 | 1.0638 | -0.00893
2014-08-27 00:00:00 | 2014-08-29 00:00:00 | 0 | 1.12 | 1.1 | 1.12 | 1.11 | 1.12 | 7940000 | 8814200 | 1.11010076 | 1.07115 | 1.05203 | 1.07115 | 1.06159 | 1.07115 | 8302068 | 1.06169 | 0
2014-08-26 00:00:00 | 2014-08-28 00:00:00 | 0 | 1.12 | 1.11 | 1.13 | 1.11 | 1.13 | 9092000 | 10244960 | 1.12681038 | 1.07115 | 1.06159 | 1.08072 | 1.06159 | 1.08072 | 9506600 | 1.07767 | -0.00885
2014-08-25 00:00:00 | 2014-08-27 00:00:00 | 0 | 1.13 | 1.12 | 1.13 | 1.1 | 1.14 | 4432000 | 4977400 | 1.12305957 | 1.08072 | 1.07115 | 1.08072 | 1.05203 | 1.09028 | 4634101 | 1.07408 | 0
2014-08-22 00:00:00 | 2014-08-26 00:00:00 | 0 | 1.13 | 1.12 | 1.13 | 1.12 | 1.15 | 14776000 | 16757040 | 1.13407147 | 1.08072 | 1.07115 | 1.08072 | 1.07115 | 1.09985 | 15449793 | 1.08461 | 0
2014-08-21 00:00:00 | 2014-08-25 00:00:00 | 0 | 1.13 | 1.12 | 1.14 | 1.08 | 1.15 | 9184000 | 10415920 | 1.13413763 | 1.08072 | 1.07115 | 1.09028 | 1.0329 | 1.09985 | 9602795 | 1.08468 | -0.00877
2014-08-20 00:00:00 | 2014-08-22 00:00:00 | 0 | 1.14 | 1.13 | 1.15 | 1.13 | 1.2 | 7616000 | 8789680 | 1.15410714 | 1.09028 | 1.08072 | 1.09985 | 1.08072 | 1.14767 | 7963294 | 1.10377 | -0.05
2014-08-19 00:00:00 | 2014-08-21 00:00:00 | 0 | 1.2 | 1.19 | 1.2 | 1.13 | 1.2 | 2800000 | 3268280 | 1.16724286 | 1.14767 | 1.1381 | 1.14767 | 1.08072 | 1.14767 | 2927681 | 1.11634 | 0.02564
2014-08-18 00:00:00 | 2014-08-20 00:00:00 | 0 | 1.17 | 1.15 | 1.17 | 1.13 | 1.17 | 1136000 | 1302400 | 1.14647887 | 1.11897 | 1.09985 | 1.11897 | 1.08072 | 1.11897 | 1187802 | 1.09648 | 0.01739
2014-08-15 00:00:00 | 2014-08-19 00:00:00 | 0 | 1.15 | 1.14 | 1.15 | 1.13 | 1.15 | 1156000 | 1308000 | 1.13148789 | 1.09985 | 1.09028 | 1.09985 | 1.08072 | 1.09985 | 1208714 | 1.08214 | 0.00877
2014-08-14 00:00:00 | 2014-08-18 00:00:00 | 0 | 1.14 | 1.13 | 1.14 | 1.11 | 1.15 | 1056000 | 1193400 | 1.13011364 | 1.09028 | 1.08072 | 1.09028 | 1.06159 | 1.09985 | 1104154 | 1.08083 | -0.0087
2014-08-13 00:00:00 | 2014-08-15 00:00:00 | 0 | 1.15 | 1.12 | 1.15 | 1.11 | 1.15 | 1396000 | 1580600 | 1.13223496 | 1.09985 | 1.07115 | 1.09985 | 1.06159 | 1.09985 | 1459658 | 1.08286 | 0.00877
2014-08-12 00:00:00 | 2014-08-14 00:00:00 | 0 | 1.14 | 1.12 | 1.14 | 1.12 | 1.14 | 1424000 | 1598880 | 1.12280899 | 1.09028 | 1.07115 | 1.09028 | 1.07115 | 1.09028 | 1488935 | 1.07384 | 0.00885
2014-08-11 00:00:00 | 2014-08-13 00:00:00 | 0 | 1.13 | 1.11 | 1.13 | 1.11 | 1.14 | 1680000 | 1892280 | 1.12635714 | 1.08072 | 1.06159 | 1.08072 | 1.06159 | 1.09028 | 1756609 | 1.07723 | -0.00877
2014-08-08 00:00:00 | 2014-08-12 00:00:00 | 0 | 1.14 | 1.14 | 1.15 | 1.11 | 1.14 | 2684000 | 3036760 | 1.1314307 | 1.09028 | 1.09028 | 1.09985 | 1.06159 | 1.09028 | 2806392 | 1.08209 | 0
2014-08-07 00:00:00 | 2014-08-11 00:00:00 | 0 | 1.14 | 1.13 | 1.14 | 1.05 | 1.14 | 648000 | 731200 | 1.12839506 | 1.09028 | 1.08072 | 1.09028 | 1.00421 | 1.09028 | 677549 | 1.07918 | 0.00885
2014-08-06 00:00:00 | 2014-08-08 00:00:00 | 0 | 1.13 | 1.13 | 1.14 | 1.13 | 1.13 | 312000 | 352560 | 1.13 | 1.08072 | 1.08072 | 1.09028 | 1.08072 | 1.08072 | 326227 | 1.08072 | 0.00893
2014-08-05 00:00:00 | 2014-08-07 00:00:00 | 0 | 1.12 | 1.08 | 1.12 | 1.12 | 1.13 | 460000 | 516080 | 1.12191304 | 1.07115 | 1.0329 | 1.07115 | 1.07115 | 1.08072 | 480976 | 1.07298 | -0.00885
2014-08-04 00:00:00 | 2014-08-06 00:00:00 | 0 | 1.13 | 1.08 | 1.13 | 1.12 | 1.13 | 688000 | 770760 | 1.1202907 | 1.08072 | 1.0329 | 1.08072 | 1.07115 | 1.08072 | 719373 | 1.07143 | 0.00893
2014-08-01 00:00:00 | 2014-08-05 00:00:00 | 0 | 1.12 | 1.08 | 1.13 | 1.07 | 1.14 | 1256000 | 1401440 | 1.11579618 | 1.07115 | 1.0329 | 1.08072 | 1.02334 | 1.09028 | 1313274 | 1.06713 | -0.02609
2014-07-31 00:00:00 | 2014-08-04 00:00:00 | 0 | 1.15 | 1.14 | 1.15 | 1.13 | 1.15 | 464000 | 528280 | 1.13853448 | 1.09985 | 1.09028 | 1.09985 | 1.08072 | 1.09985 | 485159 | 1.08888 | 0.00877
2014-07-30 00:00:00 | 2014-08-01 00:00:00 | 0 | 1.14 | 1.12 | 1.14 | 1.12 | 1.14 | 636000 | 715240 | 1.12459119 | 1.09028 | 1.07115 | 1.09028 | 1.07115 | 1.09028 | 665002 | 1.07555 | 0.00885
2014-07-29 00:00:00 | 2014-07-31 00:00:00 | 0 | 1.13 | 1.12 | 1.13 | 1.08 | 1.13 | 632000 | 699320 | 1.10651899 | 1.08072 | 1.07115 | 1.08072 | 1.0329 | 1.08072 | 660820 | 1.05826 | -0.00877
2014-07-28 00:00:00 | 2014-07-30 00:00:00 | 0 | 1.14 | 1.13 | 1.14 | 1.09 | 1.14 | 484000 | 543480 | 1.12289256 | 1.09028 | 1.08072 | 1.09028 | 1.04246 | 1.09028 | 506071 | 1.07392 | 0.00885
2014-07-25 00:00:00 | 2014-07-29 00:00:00 | 0 | 1.13 | 1.12 | 1.13 | 1.06 | 1.13 | 272000 | 300400 | 1.10441176 | 1.08072 | 1.07115 | 1.08072 | 1.01377 | 1.08072 | 284403 | 1.05625 | 0.01802
2014-07-24 00:00:00 | 2014-07-28 00:00:00 | 0 | 1.11 | 1.08 | 1.12 | 1.07 | 1.12 | 424000 | 461800 | 1.08915094 | 1.06159 | 1.0329 | 1.07115 | 1.02334 | 1.07115 | 443335 | 1.04165 | 0.02778
2014-07-23 00:00:00 | 2014-07-25 00:00:00 | 0 | 1.08 | 1.07 | 1.08 | 1.02 | 1.08 | 380000 | 403000 | 1.06052632 | 1.0329 | 1.02334 | 1.0329 | 0.97552 | 1.0329 | 397328 | 1.01427 | 0.02857
2014-07-22 00:00:00 | 2014-07-24 00:00:00 | 0 | 1.05 | 1.04 | 1.05 | 1.01 | 1.06 | 432000 | 441440 | 1.02185185 | 1.00421 | 0.99464 | 1.00421 | 0.96595 | 1.01377 | 451699 | 0.97729 | 0.0396
2014-07-21 00:00:00 | 2014-07-23 00:00:00 | 0 | 1.01 | 1 | 1.01 | 1 | 1.01 | 212000 | 212360 | 1.00169811 | 0.96595 | 0.95639 | 0.96595 | 0.95639 | 0.96595 | 221667 | 0.95801 | 0.01
2014-07-18 00:00:00 | 2014-07-22 00:00:00 | 0 | 1 | 0.99 | 1.02 | 0.99 | 1.03 | 2120000 | 2136280 | 1.00767925 | 0.95639 | 0.94682 | 0.97552 | 0.94682 | 0.98508 | 2216673 | 0.96373 | -0.0099
2014-07-17 00:00:00 | 2014-07-21 00:00:00 | 0 | 1.01 | 0.99 | 1.05 | 1 | 1.11 | 2172000 | 2300560 | 1.05918969 | 0.96595 | 0.94682 | 1.00421 | 0.95639 | 1.06159 | 2271044 | 1.013 | -0.09009
2014-07-16 00:00:00 | 2014-07-18 00:00:00 | 0 | 1.11 | 1.06 | 1.11 | 1.01 | 1.12 | 744000 | 813560 | 1.09349462 | 1.06159 | 1.01377 | 1.06159 | 0.96595 | 1.07115 | 777927 | 1.04581 | -0.00893
2014-07-15 00:00:00 | 2014-07-17 00:00:00 | 0 | 1.12 | 1.09 | 1.12 | 1.1 | 1.14 | 464000 | 522720 | 1.12655172 | 1.07115 | 1.04246 | 1.07115 | 1.05203 | 1.09028 | 485159 | 1.07742 | -0.01754
2014-07-14 00:00:00 | 2014-07-16 00:00:00 | 0 | 1.14 | 1.14 | 1.15 | 1.11 | 1.14 | 1432000 | 1623000 | 1.13337989 | 1.09028 | 1.09028 | 1.09985 | 1.06159 | 1.09028 | 1497300 | 1.08395 | 0.00885
2014-07-11 00:00:00 | 2014-07-15 00:00:00 | 0 | 1.13 | 1.13 | 1.14 | 1.1 | 1.15 | 2778000 | 3149420 | 1.1337005 | 1.08072 | 1.08072 | 1.09028 | 1.05203 | 1.09985 | 2904678 | 1.08426 | -0.01739
2014-07-10 00:00:00 | 2014-07-14 00:00:00 | 0 | 1.15 | 1.14 | 1.15 | 1.07 | 1.15 | 1548000 | 1743040 | 1.12599483 | 1.09985 | 1.09028 | 1.09985 | 1.02334 | 1.09985 | 1618590 | 1.07689 | 0.05505
2014-07-09 00:00:00 | 2014-07-11 00:00:00 | 0 | 1.09 | 1.08 | 1.09 | 1.07 | 1.09 | 896000 | 964680 | 1.07665179 | 1.04246 | 1.0329 | 1.04246 | 1.02334 | 1.04246 | 936858 | 1.0297 | 0
2014-07-08 00:00:00 | 2014-07-10 00:00:00 | 0 | 1.09 | 1.08 | 1.09 | 1.05 | 1.09 | 628000 | 673480 | 1.07242038 | 1.04246 | 1.0329 | 1.04246 | 1.00421 | 1.04246 | 656637 | 1.02565 | 0.01869
2014-07-07 00:00:00 | 2014-07-09 00:00:00 | 0 | 1.07 | 1.06 | 1.07 | 1.06 | 1.08 | 776000 | 828280 | 1.06737113 | 1.02334 | 1.01377 | 1.02334 | 1.01377 | 1.0329 | 811386 | 1.02082 | -0.00926
2014-07-04 00:00:00 | 2014-07-08 00:00:00 | 0 | 1.08 | 1.07 | 1.08 | 1.04 | 1.08 | 340000 | 361960 | 1.06458824 | 1.0329 | 1.02334 | 1.0329 | 0.99464 | 1.0329 | 355504 | 1.01816 | 0.00935
2014-07-03 00:00:00 | 2014-07-07 00:00:00 | 0 | 1.07 | 1.05 | 1.06 | 1.02 | 1.07 | 504000 | 530600 | 1.05277778 | 1.02334 | 1.00421 | 1.01377 | 0.97552 | 1.02334 | 526983 | 1.00686 | 0
2014-07-02 00:00:00 | 2014-07-04 00:00:00 | 0 | 1.07 | 1.04 | 1.07 | 1.04 | 1.07 | 652000 | 686480 | 1.05288344 | 1.02334 | 0.99464 | 1.02334 | 0.99464 | 1.02334 | 681732 | 1.00697 | 0.00943
2014-06-30 00:00:00 | 2014-07-03 00:00:00 | 0 | 1.06 | 1.05 | 1.06 | 1.01 | 1.06 | 1120800 | 1168224 | 1.04231263 | 1.01377 | 1.00421 | 1.01377 | 0.96595 | 1.01377 | 1171909 | 0.99686 | 0.00952
2014-06-27 00:00:00 | 2014-07-02 00:00:00 | 0 | 1.05 | 1.04 | 1.05 | 1.01 | 1.05 | 1276000 | 1325400 | 1.03871473 | 1.00421 | 0.99464 | 1.00421 | 0.96595 | 1.00421 | 1334186 | 0.99341 | 0.00962
2014-06-26 00:00:00 | 2014-06-30 00:00:00 | 0 | 1.04 | 1.03 | 1.04 | 1 | 1.04 | 720000 | 737640 | 1.0245 | 0.99464 | 0.98508 | 0.99464 | 0.95639 | 0.99464 | 752832 | 0.97982 | 0.01961
2014-06-25 00:00:00 | 2014-06-27 00:00:00 | 0 | 1.02 | 1.01 | 1.02 | 1 | 1.03 | 620000 | 632280 | 1.01980645 | 0.97552 | 0.96595 | 0.97552 | 0.95639 | 0.98508 | 648272 | 0.97533 | 0.0303
2014-06-24 00:00:00 | 2014-06-26 00:00:00 | 0 | 0.99 | 0.99 | 1.02 | 0.99 | 1.03 | 732000 | 745200 | 1.01803279 | 0.94682 | 0.94682 | 0.97552 | 0.94682 | 0.98508 | 765380 | 0.97363 | -0.02941
2014-06-23 00:00:00 | 2014-06-25 00:00:00 | 0 | 1.02 | 0.99 | 1.03 | 1 | 1.03 | 868000 | 878240 | 1.01179724 | 0.97552 | 0.94682 | 0.98508 | 0.95639 | 0.98508 | 907581 | 0.96767 | 0
2014-06-20 00:00:00 | 2014-06-24 00:00:00 | 0 | 1.02 | 1.02 | 1.03 | 1.01 | 1.03 | 1180000 | 1200400 | 1.01728814 | 0.97552 | 0.97552 | 0.98508 | 0.96595 | 0.98508 | 1233809 | 0.97292 | 0
2014-06-19 00:00:00 | 2014-06-23 00:00:00 | 0 | 1.02 | 0.99 | 1.02 | 1 | 1.02 | 1636000 | 1653080 | 1.0104401 | 0.97552 | 0.94682 | 0.97552 | 0.95639 | 0.97552 | 1710602 | 0.96637 | 0
2014-06-18 00:00:00 | 2014-06-20 00:00:00 | 0 | 1.02 | 1.01 | 1.02 | 0.99 | 1.02 | 492000 | 499280 | 1.01479675 | 0.97552 | 0.96595 | 0.97552 | 0.94682 | 0.97552 | 514435 | 0.97054 | -0.00971
2014-06-17 00:00:00 | 2014-06-19 00:00:00 | 0 | 1.03 | 1.01 | 1.03 | 1.01 | 1.03 | 1648000 | 1673160 | 1.01526699 | 0.98508 | 0.96595 | 0.98508 | 0.96595 | 0.98508 | 1723150 | 0.97099 | 0.0098
2014-06-16 00:00:00 | 2014-06-18 00:00:00 | 0 | 1.02 | 1 | 1.02 | 0.99 | 1.02 | 952000 | 959440 | 1.00781513 | 0.97552 | 0.95639 | 0.97552 | 0.94682 | 0.97552 | 995412 | 0.96386 | 0.0099
2014-06-13 00:00:00 | 2014-06-17 00:00:00 | 0 | 1.01 | 1.01 | 1.02 | 0.96 | 1.02 | 1808000 | 1813440 | 1.00300885 | 0.96595 | 0.96595 | 0.97552 | 0.91813 | 0.97552 | 1890446 | 0.95927 | 0.01
2014-06-12 00:00:00 | 2014-06-16 00:00:00 | 0 | 1 | 0.99 | 1 | 0.98 | 1 | 548000 | 542760 | 0.99043796 | 0.95639 | 0.94682 | 0.95639 | 0.93726 | 0.95639 | 572989 | 0.94724 | 0
2014-06-11 00:00:00 | 2014-06-13 00:00:00 | 0 | 1 | 0.99 | 1 | 0.98 | 1 | 640000 | 637080 | 0.9954375 | 0.95639 | 0.94682 | 0.95639 | 0.93726 | 0.95639 | 669184 | 0.95202 | 0
2014-06-10 00:00:00 | 2014-06-12 00:00:00 | 0 | 1 | 0.97 | 1 | 0.98 | 1 | 1548000 | 1533880 | 0.99087855 | 0.95639 | 0.9277 | 0.95639 | 0.93726 | 0.95639 | 1618590 | 0.94766 | 0
2014-06-09 00:00:00 | 2014-06-11 00:00:00 | 0 | 1 | 0.98 | 1 | 0.96 | 1 | 1464000 | 1426880 | 0.97464481 | 0.95639 | 0.93726 | 0.95639 | 0.91813 | 0.95639 | 1530759 | 0.93214 | 0.04167
2014-06-06 00:00:00 | 2014-06-10 00:00:00 | 0 | 0.96 | 0.96 | 0.97 | 0.96 | 0.98 | 1256000 | 1215680 | 0.96789809 | 0.91813 | 0.91813 | 0.9277 | 0.91813 | 0.93726 | 1313274 | 0.92569 | -0.01031
2014-06-05 00:00:00 | 2014-06-09 00:00:00 | 0 | 0.97 | 0.96 | 0.97 | 0.95 | 0.97 | 1308000 | 1256200 | 0.96039755 | 0.9277 | 0.91813 | 0.9277 | 0.90857 | 0.9277 | 1367645 | 0.91851 | 0.02105
2014-06-04 00:00:00 | 2014-06-06 00:00:00 | 0 | 0.95 | 0.94 | 0.96 | 0.94 | 0.96 | 1236000 | 1174920 | 0.95058252 | 0.90857 | 0.899 | 0.91813 | 0.899 | 0.91813 | 1292362 | 0.90913 | 0
2014-06-03 00:00:00 | 2014-06-05 00:00:00 | 0 | 0.95 | 0.94 | 0.95 | 0.91 | 0.95 | 1512000 | 1416240 | 0.93666667 | 0.90857 | 0.899 | 0.90857 | 0.87031 | 0.90857 | 1580948 | 0.89582 | 0.01064
2014-05-30 00:00:00 | 2014-06-04 00:00:00 | 0 | 0.94 | 0.92 | 0.94 | 0.9 | 0.94 | 2780000 | 2555880 | 0.91938129 | 0.899 | 0.87988 | 0.899 | 0.86075 | 0.899 | 2906769 | 0.87929 | 0.02174
2014-05-29 00:00:00 | 2014-06-03 00:00:00 | 0 | 0.92 | 0.9 | 0.92 | 0.89 | 0.92 | 964000 | 872400 | 0.90497925 | 0.87988 | 0.86075 | 0.87988 | 0.85119 | 0.87988 | 1007959 | 0.86551 | 0.01099
2014-05-28 00:00:00 | 2014-05-30 00:00:00 | 0 | 0.91 | 0.89 | 0.91 | 0.89 | 0.92 | 2296000 | 2064800 | 0.89930314 | 0.87031 | 0.85119 | 0.87031 | 0.85119 | 0.87988 | 2400699 | 0.86008 | 0.01111
2014-05-27 00:00:00 | 2014-05-29 00:00:00 | 0 | 0.9 | 0.89 | 0.9 | 0.88 | 0.9 | 1264000 | 1126400 | 0.89113924 | 0.86075 | 0.85119 | 0.86075 | 0.84162 | 0.86075 | 1321639 | 0.85228 | 0.02273
2014-05-26 00:00:00 | 2014-05-28 00:00:00 | 0 | 0.88 | 0.88 | 0.89 | 0.88 | 0.9 | 892000 | 801840 | 0.89892377 | 0.84162 | 0.84162 | 0.85119 | 0.84162 | 0.86075 | 932676 | 0.85972 | -0.02222
2014-05-23 00:00:00 | 2014-05-27 00:00:00 | 0 | 0.9 | 0.86 | 0.9 | 0.87 | 0.9 | 56000 | 49520 | 0.88428571 | 0.86075 | 0.82249 | 0.86075 | 0.83206 | 0.86075 | 58554 | 0.84572 | 0
2014-05-22 00:00:00 | 2014-05-26 00:00:00 | 0 | 0.9 | 0.88 | 0.9 | 0.86 | 0.9 | 364000 | 321480 | 0.88318681 | 0.86075 | 0.84162 | 0.86075 | 0.82249 | 0.86075 | 380599 | 0.84467 | 0
2014-05-21 00:00:00 | 2014-05-23 00:00:00 | 0 | 0.9 | 0.89 | 0.9 | 0.85 | 0.9 | 720000 | 628560 | 0.873 | 0.86075 | 0.85119 | 0.86075 | 0.81293 | 0.86075 | 752832 | 0.83493 | 0.04651
2014-05-20 00:00:00 | 2014-05-22 00:00:00 | 0 | 0.86 | 0.85 | 0.86 | 0.85 | 0.87 | 32000 | 27440 | 0.8575 | 0.82249 | 0.81293 | 0.82249 | 0.81293 | 0.83206 | 33459 | 0.8201 | -0.01149
2014-05-19 00:00:00 | 2014-05-21 00:00:00 | 0 | 0.87 | 0.85 | 0.87 | 0.84 | 0.88 | 480000 | 409520 | 0.85316667 | 0.83206 | 0.81293 | 0.83206 | 0.80337 | 0.84162 | 501888 | 0.81596 | -0.01136
2014-05-16 00:00:00 | 2014-05-20 00:00:00 | 0 | 0.88 | 0.85 | 0.88 | 0.85 | 0.88 | 148000 | 128440 | 0.86783784 | 0.84162 | 0.81293 | 0.84162 | 0.81293 | 0.84162 | 154749 | 0.82999 | -0.01124
2014-05-15 00:00:00 | 2014-05-19 00:00:00 | 0 | 0.89 | 0.88 | 0.89 | 0.85 | 0.89 | 132000 | 116920 | 0.88575758 | 0.85119 | 0.84162 | 0.85119 | 0.81293 | 0.85119 | 138019 | 0.84713 | 0
2014-05-14 00:00:00 | 2014-05-16 00:00:00 | 0 | 0.89 | 0.87 | 0.89 | 0.86 | 0.89 | 296000 | 258840 | 0.87445946 | 0.85119 | 0.83206 | 0.85119 | 0.82249 | 0.85119 | 309498 | 0.83632 | 0
2014-05-13 00:00:00 | 2014-05-15 00:00:00 | 0 | 0.89 | 0.85 | 0.89 | 0.82 | 0.89 | 2048000 | 1761960 | 0.86033203 | 0.85119 | 0.81293 | 0.85119 | 0.78424 | 0.85119 | 2141390 | 0.82281 | 0.02299
2014-05-12 00:00:00 | 2014-05-14 00:00:00 | 0 | 0.87 | 0.84 | 0.87 | 0.78 | 0.87 | 5864000 | 5001200 | 0.85286494 | 0.83206 | 0.80337 | 0.83206 | 0.74598 | 0.83206 | 6131401 | 0.81567 | 0.02353
2014-05-09 00:00:00 | 2014-05-13 00:00:00 | 0 | 0.85 | 0.84 | 0.85 | 0.83 | 0.86 | 2180000 | 1855240 | 0.85102752 | 0.81293 | 0.80337 | 0.81293 | 0.7938 | 0.82249 | 2279409 | 0.81391 | 0.0241
2014-05-08 00:00:00 | 2014-05-12 00:00:00 | 0 | 0.83 | 0.83 | 0.84 | 0.83 | 0.85 | 1768000 | 1499400 | 0.84807692 | 0.7938 | 0.7938 | 0.80337 | 0.7938 | 0.81293 | 1848622 | 0.81109 | -0.02353
2014-05-07 00:00:00 | 2014-05-09 00:00:00 | 0 | 0.85 | 0.85 | 0.86 | 0.85 | 0.86 | 5408000 | 4649000 | 0.85965237 | 0.81293 | 0.81293 | 0.82249 | 0.81293 | 0.82249 | 5654608 | 0.82216 | -0.01163
2014-05-05 00:00:00 | 2014-05-08 00:00:00 | 0 | 0.86 | 0.85 | 0.86 | 0.85 | 0.86 | 60000 | 51120 | 0.852 | 0.82249 | 0.81293 | 0.82249 | 0.81293 | 0.82249 | 62736 | 0.81484 | 0
2014-05-02 00:00:00 | 2014-05-07 00:00:00 | 0 | 0.86 | 0.86 | 0.87 | 0.85 | 0.85 | 196000 | 166600 | 0.85 | 0.82249 | 0.82249 | 0.83206 | 0.81293 | 0.81293 | 204938 | 0.81293 | 0.01176
2014-04-30 00:00:00 | 2014-05-05 00:00:00 | 0 | 0.85 | 0.85 | 0.86 | 0.85 | 0.86 | 668000 | 569640 | 0.85275449 | 0.81293 | 0.81293 | 0.82249 | 0.81293 | 0.82249 | 698461 | 0.81556 | -0.01163
2014-04-29 00:00:00 | 2014-05-02 00:00:00 | 0 | 0.86 | 0.86 | 0.87 | 0.86 | 0.87 | 568000 | 492760 | 0.86753521 | 0.82249 | 0.82249 | 0.83206 | 0.82249 | 0.83206 | 593901 | 0.8297 | -0.03371
2014-04-28 00:00:00 | 2014-04-30 00:00:00 | 0 | 0.89 | 0.88 | 0.89 | 0.87 | 0.89 | 1312000 | 1154880 | 0.8802439 | 0.85119 | 0.84162 | 0.85119 | 0.83206 | 0.85119 | 1371828 | 0.84185 | -0.01111
2014-04-25 00:00:00 | 2014-04-29 00:00:00 | 0 | 0.9 | 0.87 | 0.9 | 0.87 | 0.9 | 1328000 | 1171120 | 0.88186747 | 0.86075 | 0.83206 | 0.86075 | 0.83206 | 0.86075 | 1388557 | 0.84341 | 0.01124
2014-04-24 00:00:00 | 2014-04-28 00:00:00 | 0 | 0.89 | 0.87 | 0.9 | 0.86 | 0.9 | 1540000 | 1360720 | 0.88358442 | 0.85119 | 0.83206 | 0.86075 | 0.82249 | 0.86075 | 1610225 | 0.84505 | 0
2014-04-23 00:00:00 | 2014-04-25 00:00:00 | 0 | 0.89 | 0.87 | 0.89 | 0.86 | 0.89 | 620000 | 549120 | 0.88567742 | 0.85119 | 0.83206 | 0.85119 | 0.82249 | 0.85119 | 648272 | 0.84705 | 0.01136
2014-04-22 00:00:00 | 2014-04-24 00:00:00 | 0 | 0.88 | 0.86 | 0.88 | 0.86 | 0.88 | 528000 | 461040 | 0.87318182 | 0.84162 | 0.82249 | 0.84162 | 0.82249 | 0.84162 | 552077 | 0.8351 | 0.01149
2014-04-17 00:00:00 | 2014-04-23 00:00:00 | 0 | 0.87 | 0.86 | 0.87 | 0.86 | 0.88 | 784000 | 681800 | 0.86964286 | 0.83206 | 0.82249 | 0.83206 | 0.82249 | 0.84162 | 819751 | 0.83172 | -0.01136
2014-04-16 00:00:00 | 2014-04-22 00:00:00 | 0 | 0.88 | 0.86 | 0.88 | 0.86 | 0.88 | 612000 | 533920 | 0.8724183 | 0.84162 | 0.82249 | 0.84162 | 0.82249 | 0.84162 | 639908 | 0.83437 | 0.01149
2014-04-15 00:00:00 | 2014-04-17 00:00:00 | 0 | 0.87 | 0.86 | 0.87 | 0.86 | 0.9 | 980000 | 860200 | 0.8777551 | 0.83206 | 0.82249 | 0.83206 | 0.82249 | 0.86075 | 1024689 | 0.83947 | -0.02247
2014-04-14 00:00:00 | 2014-04-16 00:00:00 | 0 | 0.89 | 0.87 | 0.89 | 0.86 | 0.89 | 1248000 | 1089920 | 0.87333333 | 0.85119 | 0.83206 | 0.85119 | 0.82249 | 0.85119 | 1304909 | 0.83525 | 0.01136
2014-04-11 00:00:00 | 2014-04-15 00:00:00 | 0 | 0.88 | 0.86 | 0.88 | 0.86 | 0.89 | 13928000 | 12387760 | 0.88941413 | 0.84162 | 0.82249 | 0.84162 | 0.82249 | 0.85119 | 14563124 | 0.85063 | -0.01124
2014-04-10 00:00:00 | 2014-04-14 00:00:00 | 0 | 0.89 | 0.88 | 0.9 | 0.85 | 0.91 | 2408000 | 2105100 | 0.87421096 | 0.85119 | 0.84162 | 0.86075 | 0.81293 | 0.87031 | 2517806 | 0.83609 | -0.02198
2014-04-09 00:00:00 | 2014-04-11 00:00:00 | 0 | 0.91 | 0.89 | 0.91 | 0.89 | 0.91 | 732000 | 658280 | 0.89928962 | 0.87031 | 0.85119 | 0.87031 | 0.85119 | 0.87031 | 765380 | 0.86007 | 0
2014-04-08 00:00:00 | 2014-04-10 00:00:00 | 0 | 0.91 | 0.88 | 0.91 | 0.88 | 0.91 | 532000 | 478320 | 0.89909774 | 0.87031 | 0.84162 | 0.87031 | 0.84162 | 0.87031 | 556259 | 0.85989 | 0.01111
2014-04-07 00:00:00 | 2014-04-09 00:00:00 | 0 | 0.9 | 0.88 | 0.9 | 0.88 | 0.9 | 8852000 | 7965200 | 0.89981925 | 0.86075 | 0.84162 | 0.86075 | 0.84162 | 0.86075 | 9255656 | 0.86058 | -0.01099
2014-04-04 00:00:00 | 2014-04-08 00:00:00 | 0 | 0.91 | 0.88 | 0.91 | 0.88 | 0.91 | 1424000 | 1274160 | 0.89477528 | 0.87031 | 0.84162 | 0.87031 | 0.84162 | 0.87031 | 1488935 | 0.85575 | 0.01111
2014-04-03 00:00:00 | 2014-04-07 00:00:00 | 0 | 0.9 | 0.89 | 0.9 | 0.88 | 0.9 | 1056000 | 937880 | 0.88814394 | 0.86075 | 0.85119 | 0.86075 | 0.84162 | 0.86075 | 1104154 | 0.84941 | 0.02273
2014-04-02 00:00:00 | 2014-04-04 00:00:00 | 0 | 0.88 | 0.87 | 0.88 | 0.85 | 0.88 | 1956000 | 1692280 | 0.86517382 | 0.84162 | 0.83206 | 0.84162 | 0.81293 | 0.84162 | 2045195 | 0.82744 | 0.01149
2014-04-01 00:00:00 | 2014-04-03 00:00:00 | 0 | 0.87 | 0.86 | 0.87 | 0.85 | 0.88 | 2180000 | 1879840 | 0.86231193 | 0.83206 | 0.82249 | 0.83206 | 0.81293 | 0.84162 | 2279409 | 0.8247 | -0.01136
2014-03-31 00:00:00 | 2014-04-02 00:00:00 | 0 | 0.88 | 0.86 | 0.88 | 0.85 | 0.88 | 856000 | 742120 | 0.86696262 | 0.84162 | 0.82249 | 0.84162 | 0.81293 | 0.84162 | 895034 | 0.82915 | 0.01149
2014-03-28 00:00:00 | 2014-04-01 00:00:00 | 0 | 0.87 | 0.85 | 0.87 | 0.83 | 0.88 | 2808000 | 2413400 | 0.85947293 | 0.83206 | 0.81293 | 0.83206 | 0.7938 | 0.84162 | 2936046 | 0.82199 | -0.02247
2014-03-27 00:00:00 | 2014-03-31 00:00:00 | 0 | 0.89 | 0.87 | 0.89 | 0.85 | 0.89 | 4324000 | 3745480 | 0.86620722 | 0.85119 | 0.83206 | 0.85119 | 0.81293 | 0.85119 | 4521177 | 0.82843 | 0
2014-03-26 00:00:00 | 2014-03-28 00:00:00 | 0 | 0.89 | 0.86 | 0.89 | 0.86 | 0.95 | 4388000 | 3867000 | 0.88126709 | 0.85119 | 0.82249 | 0.85119 | 0.82249 | 0.90857 | 4588095 | 0.84283 | -0.06316
2014-03-25 00:00:00 | 2014-03-27 00:00:00 | 0 | 0.95 | 0.94 | 0.95 | 0.85 | 0.96 | 12876000 | 11726520 | 0.91072693 | 0.90857 | 0.899 | 0.90857 | 0.81293 | 0.91813 | 13463152 | 0.87101 | 0.11765
2014-03-24 00:00:00 | 2014-03-26 00:00:00 | 0 | 0.85 | 0.85 | 0.86 | 0.84 | 0.87 | 1772000 | 1520840 | 0.85826185 | 0.81293 | 0.81293 | 0.82249 | 0.80337 | 0.83206 | 1852804 | 0.82083 | 0.0119
2014-03-21 00:00:00 | 2014-03-25 00:00:00 | 0 | 0.84 | 0.84 | 0.86 | 0.82 | 0.87 | 4020000 | 3411280 | 0.84857711 | 0.80337 | 0.80337 | 0.82249 | 0.78424 | 0.83206 | 4203314 | 0.81157 | -0.02326
2014-03-20 00:00:00 | 2014-03-24 00:00:00 | 0 | 0.86 | 0.86 | 0.87 | 0.84 | 0.87 | 2516000 | 2147560 | 0.85356121 | 0.82249 | 0.82249 | 0.83206 | 0.80337 | 0.83206 | 2630731 | 0.81634 | -0.03371
2014-03-19 00:00:00 | 2014-03-21 00:00:00 | 0 | 0.89 | 0.86 | 0.89 | 0.86 | 0.89 | 1652000 | 1437040 | 0.86987893 | 0.85119 | 0.82249 | 0.85119 | 0.82249 | 0.85119 | 1727332 | 0.83194 | 0.02299
2014-03-18 00:00:00 | 2014-03-20 00:00:00 | 0 | 0.87 | 0.87 | 0.88 | 0.87 | 0.89 | 700000 | 612280 | 0.87468571 | 0.83206 | 0.83206 | 0.84162 | 0.83206 | 0.85119 | 731920 | 0.83654 | -0.02247
2014-03-17 00:00:00 | 2014-03-19 00:00:00 | 0 | 0.89 | 0.88 | 0.89 | 0.88 | 0.9 | 908000 | 804840 | 0.88638767 | 0.85119 | 0.84162 | 0.85119 | 0.84162 | 0.86075 | 949405 | 0.84773 | -0.01111
2014-03-14 00:00:00 | 2014-03-18 00:00:00 | 0 | 0.9 | 0.89 | 0.9 | 0.88 | 0.9 | 9068000 | 8047120 | 0.8874195 | 0.86075 | 0.85119 | 0.86075 | 0.84162 | 0.86075 | 9481505 | 0.84872 | 0.02273
2014-03-13 00:00:00 | 2014-03-17 00:00:00 | 0 | 0.88 | 0.88 | 0.89 | 0.88 | 0.89 | 1788000 | 1579440 | 0.8833557 | 0.84162 | 0.84162 | 0.85119 | 0.84162 | 0.85119 | 1869534 | 0.84483 | 0
2014-03-12 00:00:00 | 2014-03-14 00:00:00 | 0 | 0.88 | 0.88 | 0.89 | 0.88 | 0.89 | 5240000 | 4627960 | 0.88319847 | 0.84162 | 0.84162 | 0.85119 | 0.84162 | 0.85119 | 5478947 | 0.84468 | -0.01124
2014-03-11 00:00:00 | 2014-03-13 00:00:00 | 0 | 0.89 | 0.89 | 0.9 | 0.88 | 0.9 | 2648000 | 2364120 | 0.89279456 | 0.85119 | 0.85119 | 0.86075 | 0.84162 | 0.86075 | 2768750 | 0.85386 | 0.01136
2014-03-10 00:00:00 | 2014-03-12 00:00:00 | 0 | 0.88 | 0.88 | 0.89 | 0.88 | 0.9 | 1536000 | 1363080 | 0.88742188 | 0.84162 | 0.84162 | 0.85119 | 0.84162 | 0.86075 | 1606042 | 0.84872 | -0.02222
2014-03-07 00:00:00 | 2014-03-11 00:00:00 | 0 | 0.9 | 0.89 | 0.91 | 0.86 | 0.9 | 4332000 | 3851760 | 0.88914127 | 0.86075 | 0.85119 | 0.87031 | 0.82249 | 0.86075 | 4529541 | 0.85036 | 0.04651
2014-03-06 00:00:00 | 2014-03-10 00:00:00 | 0 | 0.86 | 0.86 | 0.87 | 0.86 | 0.9 | 10824000 | 9460120 | 0.87399483 | 0.82249 | 0.82249 | 0.83206 | 0.82249 | 0.86075 | 11317580 | 0.83588 | -0.04444
2014-03-05 00:00:00 | 2014-03-07 00:00:00 | 0 | 0.9 | 0.89 | 0.9 | 0.87 | 0.9 | 4444000 | 3919360 | 0.88194419 | 0.86075 | 0.85119 | 0.86075 | 0.83206 | 0.86075 | 4646649 | 0.84348 | 0.02273
2014-03-04 00:00:00 | 2014-03-06 00:00:00 | 0 | 0.88 | 0.87 | 0.88 | 0.86 | 0.89 | 4740000 | 4138360 | 0.87307173 | 0.84162 | 0.83206 | 0.84162 | 0.82249 | 0.85119 | 4956146 | 0.835 | 0.01149
2014-03-03 00:00:00 | 2014-03-05 00:00:00 | 0 | 0.87 | 0.87 | 0.88 | 0.86 | 0.9 | 15404000 | 13557840 | 0.88015061 | 0.83206 | 0.83206 | 0.84162 | 0.82249 | 0.86075 | 16106430 | 0.84177 | -0.03333
2014-02-28 00:00:00 | 2014-03-04 00:00:00 | 0 | 0.9 | 0.9 | 0.91 | 0.89 | 0.94 | 15936000 | 14560480 | 0.91368474 | 0.86075 | 0.86075 | 0.87031 | 0.85119 | 0.899 | 16662690 | 0.87384 | -0.04255
2014-02-27 00:00:00 | 2014-03-03 00:00:00 | 0 | 0.94 | 0.93 | 0.95 | 0.92 | 0.97 | 14628000 | 13827480 | 0.94527482 | 0.899 | 0.88944 | 0.90857 | 0.87988 | 0.9277 | 15295044 | 0.90405 | 0
2014-02-26 00:00:00 | 2014-02-28 00:00:00 | 0 | 0.94 | 0.92 | 0.94 | 0.92 | 0.95 | 8892000 | 8277600 | 0.93090418 | 0.899 | 0.87988 | 0.899 | 0.87988 | 0.90857 | 9297480 | 0.89031 | 0
2014-02-25 00:00:00 | 2014-02-27 00:00:00 | 0 | 0.94 | 0.94 | 0.95 | 0.91 | 0.98 | 17424000 | 16440360 | 0.94354683 | 0.899 | 0.899 | 0.90857 | 0.87031 | 0.93726 | 18218543 | 0.9024 | 0.02174
2014-02-24 00:00:00 | 2014-02-26 00:00:00 | 0 | 0.92 | 0.91 | 0.92 | 0.9 | 0.99 | 33340000 | 31299080 | 0.93878464 | 0.87988 | 0.87031 | 0.87988 | 0.86075 | 0.94682 | 34860321 | 0.89784 | -0.06122
2014-02-21 00:00:00 | 2014-02-25 00:00:00 | 0 | 0.98 | 0.98 | 0.99 | 0.97 | 1.06 | 162808000 | 164944460 | 1.01312257 | 0.93726 | 0.93726 | 0.94682 | 0.9277 | 1.01377 | 170232128 | 0.96894