Callidus Capital Corporation (CBL:APH)

0.00

0.00 (0%)

As of Sat Dec 7 2:10:31 EST 2019

Shares Out.: 57,121,422
Shares Out.: 57,121,422

About CBL:CC

Callidus Capital Corp is in the business of speciality finance. It provides senior secured asset-based loans and lending services to midmarket companies which operate in Canada and United states.

Read more

52 week low 0.62

52 week low high 1.93

Charting for Callidus Capital Corporation

About Callidus Capital Corporation

Callidus Capital Corp is in the business of speciality finance. It provides senior secured asset-based loans and lending services to midmarket companies which operate in Canada and United states.


Company overview

Sector: Financial Services
Industry: Credit Services
NAICS: Credit Unions(522130)

Similar companies

Address
181 Bay Street, Bay Wellington Tower Suite 4620, P.O. Box 792 Toronto M5J 2T3 ON CAN
Telephone:
+1 416 945-3014
Website:
http://www.calliduscapital.ca
Facsimile:
+1 416 941-9876

Callidus Capital Corporation Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Interest Income After Provision For Loan Loss
-120,977,000.00 -181,934,000.00 -6,823,000.00 83,830,000.00 43,058,000.00
Other Interest Expense
33,524,000.00 30,655,000.00 28,757,000.00 20,109,000.00 18,052,000.00
Non Interest Income
354,481,000.00 124,564,000.00 17,797,000.00 11,258,000.00 7,439,000.00
Depreciation And Amortization
11,225,000.00 6,283,000.00 0.00
Impairment Of Capital Assets
88,508,000.00 13,924,000.00 14,899,000.00
Fees And Commissions
1,413,000.00 7,984,000.00 15,438,000.00 12,950,000.00 8,604,000.00
Foreign Exchange Trading Gains
11,540,000.00 -2,662,000.00 -777,000.00 -1,692,000.00 -1,165,000.00
Interest Income
35,165,000.00 84,536,000.00 172,688,000.00 158,356,000.00 90,442,000.00
General And Administrative Expense
75,006,000.00 57,963,000.00 21,502,000.00 22,232,000.00 14,895,000.00
Net Income From Continuing And Discontinued Operation
-183,592,000.00 -218,486,000.00 1,153,000.00 61,952,000.00 41,759,000.00
Net Income Continuous Operations
-183,592,000.00 -218,486,000.00 1,153,000.00 61,952,000.00 41,759,000.00
Interest Expense For Long Term Debt And Capital Securities
8,335,000.00 18,433,000.00 16,440,000.00 18,764,000.00 10,369,000.00
Net Income
-183,592,000.00 -218,486,000.00 1,153,000.00 61,952,000.00 41,759,000.00
Other Non Interest Income
337,168,000.00 122,378,000.00 17,136,000.00
Normalized Income
-95,084,000.00 -204,732,891.35 1,153,000.00 61,952,000.00 41,759,000.00
Salaries And Wages
36,902,000.00 26,453,000.00 13,310,000.00 14,168,000.00 9,855,000.00
Net Interest Income
-6,694,000.00 35,448,000.00 127,491,000.00 119,483,000.00 62,021,000.00
Net Income Common Stockholders
-183,592,000.00 -218,486,000.00 1,153,000.00 61,952,000.00 41,759,000.00
Other Non Interest Expense
306,513,000.00 110,124,000.00 19,120,000.00
Pretax Income
-182,480,000.00 -215,837,000.00 11,615,000.00 86,892,000.00 60,452,000.00
Credit Losses Provision
-114,283,000.00 -217,382,000.00 -134,314,000.00 -35,653,000.00 -18,963,000.00
Depreciation Amortization Depletion
11,225,000.00 6,283,000.00 0.00
Selling General And Administration
75,006,000.00 57,963,000.00 21,502,000.00 22,232,000.00 14,895,000.00
Total Revenue
347,787,000.00 160,012,000.00 145,288,000.00 130,741,000.00 69,460,000.00
Gain On Sale Of Security
4,360,000.00 -3,136,000.00 3,136,000.00 0.00
Special Income Charges
-88,508,000.00 -13,924,000.00 -14,899,000.00
Interest Expense
41,859,000.00 49,088,000.00 45,197,000.00 38,873,000.00 28,421,000.00
Other Gand A
38,104,000.00 31,510,000.00 8,192,000.00 8,064,000.00 5,040,000.00
Non Interest Expense
392,744,000.00 174,370,000.00 21,502,000.00 22,232,000.00 14,895,000.00
Tax Provision
1,112,000.00 2,649,000.00 10,462,000.00 24,940,000.00 18,693,000.00
Depreciation
6,283,000.00 0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Restricted Cash And Cash Equivalents
6,265,000.00 3,549,000.00 0.00 460,000.00
Long Term Debt
521,143,000.00 444,240,000.00 470,214,000.00 336,758,000.00 165,664,000.00
Total Assets
679,738,000.00 736,620,000.00 1,028,814,000.00 1,121,798,000.00 883,434,000.00
Machinery Furniture Equipment
59,635,000.00 52,332,000.00 19,214,000.00
Net Loan
226,338,000.00 227,878,000.00 821,691,000.00 935,130,000.00 791,573,000.00
Dividends Payable
0.00 5,139,000.00 4,992,000.00
Consumer Loan
224,027,000.00 223,378,000.00 817,191,000.00 935,130,000.00 791,573,000.00
Buildings And Improvements
18,570,000.00 17,699,000.00 5,130,000.00
Liabilities Of Discontinued Operations
14,434,000.00 0.00
Leases
1,381,000.00 1,605,000.00 1,661,000.00
Goodwill And Other Intangible Assets
104,678,000.00 232,522,000.00 22,951,000.00
Interest Bearing Deposits Liabilities
280,000.00 81,000.00 129,000.00 142,000.00 169,000.00
Non Current Deferred Revenue
3,850,000.00 677,000.00 3,312,000.00 10,096,000.00 6,486,000.00
Capital Stock
495,721,000.00 463,234,000.00 435,413,000.00 416,750,000.00 428,291,000.00
Additional Paid In Capital
8,905,000.00 7,760,000.00 6,424,000.00 8,843,000.00 7,631,000.00
Cash And Cash Equivalents
44,456,000.00 56,028,000.00 47,824,000.00 25,210,000.00 59,176,000.00
Prepaid Assets
4,747,000.00 5,507,000.00 0.00
Accounts Payable
41,904,000.00 36,408,000.00 2,961,000.00 19,208,000.00 12,915,000.00
Other Payable
13,767,000.00 11,258,000.00 3,697,000.00
Total Tax Payable
0.00 14,000.00 0.00 15,413,000.00 19,961,000.00
Gains Losses Not Affecting Retained Earnings
-856,000.00 -608,000.00 -663,000.00 1,871,000.00
Non Current Deferred Liabilities
3,850,000.00 677,000.00 3,312,000.00 10,096,000.00 6,486,000.00
Income Tax Payable
0.00 14,000.00 0.00 15,413,000.00 19,961,000.00
Long Term Debt And Capital Lease Obligation
521,143,000.00 444,240,000.00 470,214,000.00 336,758,000.00 165,664,000.00
Accounts Receivable
35,931,000.00 29,123,000.00 5,059,000.00
Total Deposits
280,000.00 81,000.00 129,000.00 142,000.00 169,000.00
Retained Earnings
-509,217,000.00 -293,418,000.00 -3,930,000.00 64,007,000.00 31,908,000.00
Land And Improvements
6,635,000.00 2,660,000.00 9,909,000.00
Other Intangible Assets
29,151,000.00 104,708,000.00
Current Accrued Expenses
1,103,000.00 4,324,000.00 0.00
Restricted Cash And Investments
6,265,000.00 3,549,000.00 0.00 460,000.00
Derivative Assets
5,482,000.00 9,958,000.00 11,858,000.00 1,310,000.00 466,000.00
Goodwill
75,527,000.00 127,814,000.00 22,951,000.00
Payables
138,110,000.00 106,781,000.00 26,200,000.00 34,621,000.00 32,876,000.00
Assets Held For Sale
117,911,000.00 13,758,000.00 7,024,000.00 66,787,000.00 0.00
Cash
44,456,000.00 56,028,000.00 47,824,000.00 25,210,000.00 59,176,000.00
Gross PPE
88,506,000.00 76,855,000.00 36,279,000.00
Common Stock
495,721,000.00 463,234,000.00 435,413,000.00 416,750,000.00 428,291,000.00
Total Capitalization
515,696,000.00 621,208,000.00 907,458,000.00 828,229,000.00 633,494,000.00
Deferred Tax Assets
0.00 1,734,000.00 7,025,000.00 13,903,000.00 7,498,000.00
Total Equity Gross Minority
-5,447,000.00 176,968,000.00 437,244,000.00 491,471,000.00 467,830,000.00
Total Liabilities
685,185,000.00 559,652,000.00 591,570,000.00 630,327,000.00 415,604,000.00
Derivative Product Liabilities
6,265,000.00 3,549,000.00 0.00 0.00
Mortgage Loan
2,311,000.00 4,500,000.00 4,500,000.00
Receivables
42,855,000.00 56,425,000.00 40,035,000.00 6,068,000.00 0.00
Payables And Accrued Expenses
139,213,000.00 111,105,000.00 26,200,000.00 34,621,000.00 32,876,000.00
Cash Cash Equivalents And Federal Funds Sold
50,721,000.00 59,577,000.00 47,824,000.00 25,210,000.00 59,636,000.00
Deferred Assets
0.00 1,734,000.00 7,025,000.00 13,903,000.00 7,498,000.00
Stockholders Equity
-5,447,000.00 176,968,000.00 437,244,000.00 491,471,000.00 467,830,000.00
Other Receivables
6,924,000.00 26,291,000.00 34,206,000.00 6,068,000.00
Other Assets
38,500,000.00 52,406,000.00 34,127,000.00 37,810,000.00 24,261,000.00
Net PPE
88,506,000.00 76,855,000.00 36,279,000.00
Gross Loan
226,338,000.00 227,878,000.00 821,691,000.00 935,130,000.00 791,573,000.00
Current Debt
0.00 91,715,000.00 248,710,000.00 210,409,000.00
Current Debt And Capital Lease Obligation
0.00 91,715,000.00 248,710,000.00 210,409,000.00
Line Of Credit
0.00 91,715,000.00 248,710,000.00 210,409,000.00
Long Term Equity Investment
91,206,000.00 35,580,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Change In Income Tax Payable
131,000.00 14,000.00 -15,413,000.00 -4,548,000.00 19,961,000.00
Changes In Cash
-8,856,000.00 11,753,000.00 22,458,000.00 -34,426,000.00 21,622,000.00
Depreciation And Amortization
21,740,000.00 12,210,000.00 0.00
Investing Cash Flow
-28,614,000.00 -3,663,000.00 -3,446,000.00
Net Issuance Payments Of Debt
79,903,000.00 -120,689,000.00 -23,539,000.00 209,395,000.00 84,213,000.00
Cash Dividends Paid
-4,799,000.00 -10,506,000.00 -13,103,000.00 -3,260,000.00
Change In Working Capital
-97,430,000.00 152,776,000.00 -32,905,000.00 -309,877,000.00 -445,744,000.00
Cash Flow From Continuing Investing Activities
-28,614,000.00 -3,663,000.00 -3,446,000.00
Capital Expenditure
-28,614,000.00 -3,663,000.00 -3,446,000.00
Repayment Of Debt
-11,702,000.00 -120,703,000.00 -156,995,000.00 -4,375,000.00 -242,206,000.00
Long Term Debt Payments
-11,702,000.00 -120,703,000.00 -156,995,000.00 -4,375,000.00 -242,206,000.00
Change In Payables And Accrued Expense
38,226,000.00 38,572,000.00 -6,264,000.00 -6,892,000.00 32,088,000.00
Cash Flow From Continuing Financing Activities
75,104,000.00 -163,726,000.00 -82,325,000.00 173,394,000.00 404,165,000.00
Operating Cash Flow
-55,346,000.00 179,142,000.00 104,783,000.00 -207,820,000.00 -382,543,000.00
Change In Account Payable
38,095,000.00 38,558,000.00 9,149,000.00 -2,344,000.00 12,127,000.00
Long Term Debt Issuance
91,605,000.00 14,000.00 133,456,000.00 213,770,000.00 326,419,000.00
Change In Other Working Capital
6,431,000.00 6,491,000.00 -13,132,000.00 1,004,000.00 -928,000.00
Purchase Of PPE
-28,614,000.00 -3,663,000.00 -3,446,000.00
Change In Loans
-140,786,000.00 73,276,000.00 -16,375,000.00 -179,210,000.00 -460,544,000.00
Net Income From Continuing Operations
-183,592,000.00 -218,486,000.00 1,153,000.00 61,952,000.00 41,759,000.00
Stock Based Compensation
1,145,000.00 1,336,000.00 2,221,000.00 4,452,000.00 2,479,000.00
Financing Cash Flow
75,104,000.00 -163,726,000.00 -82,325,000.00 173,394,000.00 404,165,000.00
Cash Flow From Continuing Operating Activities
-55,346,000.00 179,142,000.00 104,783,000.00 -207,820,000.00 -382,543,000.00
Change In Deferred Charges
4,907,000.00 2,656,000.00 94,000.00 -2,795,000.00 -3,485,000.00
End Cash Position
50,721,000.00 59,577,000.00 47,668,000.00 25,210,000.00 59,636,000.00
Net Common Stock Issuance
0.00 -32,531,000.00 -45,683,000.00 -32,741,000.00 319,952,000.00
Beginning Cash Position
59,577,000.00 47,824,000.00 25,210,000.00 59,636,000.00 38,014,000.00
Change In Other Current Assets
-9,692,000.00 19,555,000.00 15,325,000.00 -115,916,000.00 -12,884,000.00
Common Stock Dividend Paid
-4,799,000.00 -10,506,000.00 -13,103,000.00 -3,260,000.00
Depreciation Amortization Depletion
21,740,000.00 12,210,000.00 0.00
Provision For Loan Lease And Other Losses
114,283,000.00 217,382,000.00 134,314,000.00 35,653,000.00 18,963,000.00
Change In Receivables
3,484,000.00 12,226,000.00 -12,553,000.00 -6,068,000.00 9,000.00
Asset Impairment Charge
88,508,000.00 13,924,000.00 14,899,000.00
Net PPEPurchase And Sale
-28,614,000.00 -3,663,000.00 -3,446,000.00
Net Long Term Debt Issuance
79,903,000.00 -120,689,000.00 -23,539,000.00 209,395,000.00 84,213,000.00
Change In Tax Payable
131,000.00 14,000.00 -15,413,000.00 -4,548,000.00 19,961,000.00
Common Stock Payments
0.00 -32,531,000.00 -47,914,000.00 -34,154,000.00
Changes In Account Receivables
-10,368,000.00 7,844,000.00 -2,632,000.00
Issuance Of Debt
91,605,000.00 14,000.00 133,456,000.00 213,770,000.00 326,419,000.00
Change In Payable
38,226,000.00 38,572,000.00 -6,264,000.00 -6,892,000.00 32,088,000.00
Interest Paid Supplemental Data
7,575,000.00 22,692,000.00 40,245,000.00 34,644,000.00
Common Stock Issuance
0.00 2,231,000.00 1,413,000.00 319,952,000.00
Issuance Of Capital Stock
0.00 2,231,000.00 1,413,000.00 319,952,000.00
Income Tax Paid Supplemental Data
29,065,000.00
Net Other Financing Charges
-222,298,000.00

Price History for Callidus Capital Corporation

1-25 of 904 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-10-30 0.74 400 0 0 296 1
2019-10-28 0.74 575 0 0 425.5 2
2019-10-22 0.74 200 -0.01 -1.333 148 1
2019-10-18 0.75 3 0.01 1.351 2.22 1
2019-10-16 0.74 0.74 0.74 0.74 2000 0 0 1480 2
2019-10-09 0.74 0.74 0.74 0.74 3000 0.01 1.37 2220 2
2019-10-01 0.73 400 -0.01 -1.351 292 2
2019-09-25 0.74 236 0.01 1.37 172.28 2
2019-09-23 0.73 0.73 0.73 0.73 3000 0.01 1.389 2190 1
2019-09-18 0.72 100 -0.01 -1.37 73 1
2019-09-17 0.73 200 0 0 144 1
2019-09-16 0.73 200 0.01 1.389 144 1
2019-09-10 0.72 300 0 0 216 1
2019-09-09 0.72 0.72 0.72 0.72 13000 0 0 9360 1
2019-09-06 0.72 0.72 0.72 0.72 4250 0 0 3060 2
2019-09-05 0.72 0.72 0.72 0.72 14500 0 0 10440 2
2019-09-03 0.72 0.72 0.72 0.72 1114 -0.01 -1.37 802.08 2
2019-08-21 0.73 200 0.01 1.389 144 1
2019-08-19 0.72 1100 0.31 75.61 792 3
2019-08-16 0.41 1887 -0.1 -19.608 1358.64 7
2019-07-04 0.51 300 0.07 15.909 144 1
2019-06-19 0.44 350 -0.06 -12 150.5 1
2019-06-18 0.5 165 -0.05 -9.091 69.3 2
2019-06-12 0.55 200 -0.05 -8.333 106 1
2019-06-10 0.6 100 -0.02 -3.226 55 1
2019-06-05 0.62 300 0.01 1.639 183 1
2019-06-04 0.62 0.62 0.62 0.61 150 -0.04 -6.154 93 1
2019-05-31 0.65 200 0 0 124 1
2019-05-30 0.65 91 0.05 8.333 56.42 1
2019-05-23 0.6 250 0.07 13.208 142.5 1
2019-05-15 0.53 700 -0.14 -20.896 387 2
2019-05-07 0.67 460 0.02 3.077 322 1
2019-05-06 0.65 120 0.08 14.035 80.4 1
2019-05-03 0.57 170 -0.07 -10.938 91.8 1
2019-05-02 0.64 150 0 0 85.5 1
2019-05-01 0.64 200 0.04 6.667 123 2
2019-04-30 0.6 374 -0.1 -14.286 224.4 2
2019-04-29 0.7 300 -0.08 -10.256 180 2
2019-04-25 0.78 450 0 0 337.5 2
2019-04-24 0.78 400 -0.03 -3.704 304 1
2019-04-23 0.81 910 0.02 2.532 746.2 3
2019-04-22 0.79 892 -0.01 -1.25 713.6 2
2019-04-10 0.8 0.8 0.8 0.8 500 -0.13 -13.978 400 1
2019-04-05 0.93 57 -0.09 -8.824 53.58 2
2019-04-02 1.02 1.02 1.02 1.02 1300 -0.51 -33.333 1326 1
2019-03-29 1.53 1.53 1.53 1.53 50 -0.28 -15.47 70.5 1
2019-01-28 1.8 1.81 1.8 1.81 6000 0 0 10810 2
2019-01-25 1.81 1.81 1.81 1.81 100 -0.12 -6.218 181 1
2018-12-13 1.93 1.93 1.93 1.93 100 0.13 7.222 193 1
2018-12-07 1.81 1.81 1.8 1.8 6500 0.09 5.263 11715 2
2018-12-06 1.71 1.71 1.71 1.71 300 0.06 3.636 513 1
2018-12-05 1.65 1.65 1.65 1.65 5000 0.07 4.43 8250 1
2018-12-03 1.58 1.58 1.58 1.58 1000 -0.16 -9.195 1580 1
2018-11-28 1.74 1.74 1.74 1.74 1700 -0.06 -3.333 2958 1
2018-11-26 1.8 1.8 1.8 1.8 5000 0.19 11.801 9000 1
2018-11-20 1.61 1.61 1.61 1.61 100 0.24 17.518 161 1
2018-11-16 1.37 1.37 1.37 1.37 5000 0.02 1.481 6850 1
2018-11-15 1.29 1.36 1.29 1.35 6300 -0.4 -22.857 8511 3
2018-11-13 1.72 1.75 1.64 1.75 400 -0.16 -8.377 685 4
2018-11-08 1.91 1.91 1.91 1.91 5000 -0.05 -2.551 9550 1
2018-11-07 1.96 1.96 1.96 1.96 100 -0.01 -0.508 196 1
2018-11-05 1.99 2 1.86 1.97 9000 0.25 14.535 17754 43
2018-11-02 1.72 1.72 1.72 1.72 100 -0.01 -0.578 172 1
2018-11-01 1.73 1.73 1.73 1.73 100 0.03 1.765 173 1
2018-10-31 1.65 1.7 1.62 1.7 7000 0.06 3.659 11698 25
2018-10-30 1.64 1.64 1.64 1.64 200 -0.04 -2.381 328 1
2018-10-29 1.68 1.68 1.68 1.68 300 -0.09 -5.085 504 1
2018-10-26 1.75 1.78 1.75 1.77 500 0.02 1.143 881 4
2018-10-25 1.77 1.77 1.75 1.75 1000 -0.07 -3.846 1760 2
2018-10-24 1.83 1.89 1.79 1.82 5200 0.11 6.433 9707 7
2018-10-23 1.68 1.73 1.68 1.71 6700 -0.06 -3.39 11546 5
2018-10-22 1.8 1.8 1.77 1.77 2200 -0.05 -2.747 3923 7
2018-10-19 1.85 1.86 1.82 1.82 1300 -0.08 -4.211 2395 8
2018-10-18 1.93 1.99 1.9 1.9 150600 0.03 1.604 292444 66
2018-10-17 1.85 1.9 1.82 1.87 44300 0.03 1.63 82549 23
2018-10-16 1.89 1.91 1.78 1.84 61900 0.01 0.546 113895 31
2018-10-15 1.93 1.93 1.83 1.83 6200 -0.19 -9.406 11446 5
2018-10-12 2.05 2.05 2.02 2.02 300 0.12 6.316 609 2
2018-10-11 1.85 1.9 1.85 1.9 3600 0.02 1.064 6801 9
2018-10-10 1.96 1.96 1.88 1.88 600 -0.11 -5.528 1168 2
2018-10-09 1.86 1.99 1.86 1.99 10800 0.06 3.109 20803 25
2018-10-05 1.96 1.98 1.88 1.93 7100 -0.1 -4.926 13608 11
2018-10-04 2.14 2.14 2.03 2.03 3400 -0.17 -7.727 6971 4
2018-10-03 2.14 2.23 2.14 2.2 6500 0.05 2.326 14238 9
2018-10-02 2.02 2.15 1.95 2.15 5300 0.12 5.911 10586 9
2018-10-01 2.05 2.08 2.03 2.03 4200 0 0 8678 4
2018-09-28 2.04 2.04 2.02 2.03 2600 -0.02 -0.976 5296 3
2018-09-27 2.22 2.22 2.05 2.05 9300 -0.06 -2.844 19655 13
2018-09-26 2.31 2.31 2.11 2.11 17000 -0.3 -12.448 37219 14
2018-09-25 2.4 2.47 2.34 2.41 11700 0.22 10.046 28076 20
2018-09-24 1.97 2.3 1.97 2.19 27300 -0.05 -2.232 59607 26
2018-09-21 1.69 2.24 1.69 2.24 18900 0.56 33.333 37047 25
2018-09-20 1.65 1.68 1.65 1.68 1600 0.01 0.599 2665 5
2018-09-19 1.67 1.67 1.67 1.67 800 -0.03 -1.765 1336 1
2018-09-17 1.68 1.7 1.68 1.7 4000 0.01 0.592 6784 3
2018-09-13 1.68 1.69 1.68 1.69 300 -0.07 -3.977 506 2
2018-09-12 1.78 1.78 1.73 1.76 1200 0.03 1.734 2109 4
2018-09-11 1.77 1.77 1.73 1.73 1400 -0.09 -4.945 2458 2
2018-09-10 1.77 1.82 1.77 1.82 500 0.11 6.433 905 2
2018-09-07 1.65 1.79 1.65 1.71 5100 0.13 8.228 8873 6
2018-09-06 1.61 1.61 1.56 1.58 3100 -0.14 -8.14 4894 5
2018-09-05 1.8 1.9 1.72 1.72 5100 0 0 9157 11
2018-09-04 1.98 1.98 1.72 1.72 7400 -0.31 -15.271 13389 19
2018-08-31 2.03 2.03 2 2.03 2000 -0.2 -8.969 4048 5
2018-08-30 2.23 2.26 2.23 2.23 700 -0.03 -1.327 1564 3
2018-08-29 2.29 2.29 2.24 2.26 2670 -0.11 -4.641 6078.7 9
2018-08-28 2.41 2.41 2.31 2.37 1300 -0.05 -2.066 3039 4
2018-08-27 2.44 2.44 2.41 2.42 2300 -0.04 -1.626 5591 7
2018-08-24 2.45 2.46 2.45 2.46 600 0 0 1475 3
2018-08-23 2.46 2.46 2.46 2.46 100 0.03 1.235 246 1
2018-08-22 2.44 2.45 2.43 2.43 1900 -0.04 -1.619 4643 4
2018-08-21 2.46 2.48 2.46 2.47 1800 -0.02 -0.803 4441 4
2018-08-20 2.5 2.5 2.45 2.49 1500 -0.01 -0.4 3720 3
2018-08-17 2.53 2.53 2.46 2.5 3600 0.01 0.402 8943 9
2018-08-16 2.42 2.5 2.41 2.49 1200 0.09 3.75 2937 6
2018-08-15 2.41 2.42 2.35 2.4 4200 -0.09 -3.614 9996 14
2018-08-14 2.49 2.6 2.41 2.49 10930 -0.45 -15.306 27394.8 23
2018-08-13 2.85 2.94 2.85 2.94 712 0.04 1.379 2039.2 5
2018-08-10 2.91 2.91 2.89 2.9 2000 -0.05 -1.695 5800 5
2018-08-09 2.88 2.95 2.86 2.95 1800 0.05 1.724 5196 10
2018-08-08 2.9 2.9 2.9 2.9 800 -0.03 -1.024 2320 6
2018-08-07 2.91 2.93 2.91 2.93 500 -0.05 -1.678 1463 5
2018-08-03 2.97 3 2.97 2.98 443 0.03 1.017 1322 4
2018-08-02 2.96 2.97 2.94 2.95 1700 0 0 5015 7
2018-08-01 2.91 2.95 2.9 2.95 2900 0.01 0.34 8464 6
2018-07-31 2.91 2.94 2.88 2.94 4300 0.02 0.685 12484 10
2018-07-30 2.89 2.93 2.86 2.92 2500 -0.02 -0.68 7251 11
2018-07-27 2.97 2.97 2.94 2.94 4200 0.03 1.031 12433 7
2018-07-26 2.95 3.18 2.88 2.91 10700 -0.09 -3 31622 25
2018-07-25 3.12 3.12 3 3 4200 -0.13 -4.153 12896 12
2018-07-24 3.16 3.21 3.13 3.13 2300 -0.06 -1.881 7275 7
2018-07-23 3.16 3.2 3.16 3.19 1800 -0.02 -0.623 5717 4
2018-07-20 3.24 3.24 3.16 3.21 2500 0.02 0.627 8023 8
2018-07-19 3.25 3.25 3.16 3.19 4500 -0.11 -3.333 14353 9
2018-07-18 3.2 3.31 3.05 3.3 29200 0.12 3.774 92188 49
2018-07-17 3.4 3.42 3.15 3.18 11700 -0.33 -9.402 38426 26
2018-07-16 3.71 3.71 3.26 3.51 25724 -0.23 -6.15 89678.8 57
2018-07-13 3.21 3.93 3.01 3.74 70919 -1.53 -29.032 253375.5 157
2018-07-12 5.25 5.3 5.22 5.27 3500 -0.02 -0.378 18401 9
2018-07-11 5.27 5.33 5.27 5.29 1600 0.14 2.718 8468 3
2018-07-09 5.07 5.16 5.06 5.15 1110 0.1 1.98 5667 7
2018-07-06 5.02 5.05 5.02 5.05 3000 -0.07 -1.367 15110 5
2018-07-05 5.15 5.16 5.07 5.12 2200 -0.17 -3.214 11231 6
2018-07-04 5.41 5.41 5.26 5.29 2900 -0.04 -0.75 15447 14
2018-07-03 5.44 5.44 5.24 5.33 3700 -0.11 -2.022 19680 26
2018-06-29 5.38 5.44 5.38 5.44 1300 0.09 1.682 7024 7
2018-06-28 5.31 5.35 4.98 5.35 12654 -0.080001 -1.473 64650.46 20
2018-06-27 5.538 5.538 5.1354 5.43 11188 -0.078553 -1.426 61699.32 29
2018-06-26 5.4889 5.5871 5.4496 5.5086 7000 0.058915 1.081 39442 14
2018-06-25 5.4791 5.4791 5.4202 5.4496 3100 0.029457 0.543 17203 9
2018-06-22 5.5282 5.5282 5.4202 5.4202 1380 0.049096 0.914 7658.8 6
2018-06-21 5.3907 5.3907 5.322 5.3711 2100 -0.009819 -0.182 11465 5
2018-06-20 5.3809 5.4005 5.3809 5.3809 1500 0.019638 0.366 8230 5
2018-06-19 5.3613 5.3613 5.3613 5.3613 700 -0.019638 -0.365 3822 4
2018-06-18 5.3809 5.3809 5.3809 5.3809 300 0.029457 0.55 1644 1
2018-06-15 5.3318 5.3711 5.3122 5.3514 6100 0.029458 0.554 33127 11
2018-06-14 5.3711 5.3711 5.322 5.322 3200 -0.068734 -1.275 17421 9
2018-06-13 5.3809 5.3907 5.3514 5.3907 1200 0.078553 1.479 6562 5
2018-06-12 5.3711 5.3711 5.3024 5.3122 1900 -0.068734 -1.277 10348 8
2018-06-11 5.3318 5.4005 5.2729 5.3809 2700 0.11783 2.239 14616 10
2018-06-08 5.3318 5.3711 5.2631 5.2631 930 -0.147288 -2.722 5042.9 9
2018-06-07 5.2925 5.4398 5.1845 5.4104 5600 -0.11783 -2.131 30578 21
2018-06-06 5.6558 5.7344 5.5282 5.5282 3989 -0.068734 -1.228 22715.07 13
2018-06-05 5.8424 5.8424 5.538 5.5969 6090 -0.186564 -3.226 35267.1 33
2018-06-04 5.9897 6.0486 5.7835 5.7835 2700 -0.23566 -3.915 16250 16
2018-06-01 5.921 6.0192 5.921 6.0192 2453 -0.206203 -3.312 14938.94 9
2018-05-31 6.2548 6.2548 6.1075 6.2254 1856 -0.019638 -0.314 11719.16 14
2018-05-30 6.3334 6.3334 6.245 6.245 1550 -0.117679 -1.85 9937 6
2018-05-29 6.3047 6.411 6.3047 6.3627 3100 0.135376 2.174 20352 13
2018-05-28 6.2273 6.2563 6.208 6.2273 2200 -0.135376 -2.128 14177 8
2018-05-25 6.3433 6.4594 6.2466 6.3627 3900 0.077357 1.231 25609 13
2018-05-24 6.2466 6.2853 6.2466 6.2853 300 -0.019338 -0.307 1946 3
2018-05-23 6.4787 6.4787 6.2466 6.3047 3939 -0.222404 -3.407 25717.89 13
2018-05-22 6.5077 6.5657 6.498 6.5271 3300 0.048349 0.746 22278 10
2018-05-18 6.5174 6.5464 6.4594 6.4787 3200 -0.232073 -3.458 21521 10
2018-05-17 6.6528 6.7591 6.5851 6.7108 4900 0.3191 4.992 33894 20
2018-05-16 6.3723 6.5367 6.3337 6.3917 5200 -0.34811 -5.165 34380 11
2018-05-15 6.5754 6.7398 6.5754 6.7398 1300 0.106367 1.604 8886 5
2018-05-14 6.7688 6.7688 6.5851 6.6334 2450 -0.077357 -1.153 16933 12
2018-05-11 6.6721 6.7108 6.5947 6.7108 3600 0.096697 1.462 24759 7
2018-05-10 6.3917 6.6141 6.3917 6.6141 3200 0.251412 3.951 21369 13
2018-05-09 6.3433 6.4013 6.3143 6.3627 1200 0.038679 0.612 7886 6
2018-05-08 6.237 6.3337 6.237 6.324 1400 0.154715 2.508 9119 7
2018-05-07 6.1789 6.2466 6.1209 6.1693 2400 0.077358 1.27 15335 10
2018-05-04 6.1886 6.3917 6.0919 6.0919 3000 0.096697 1.613 19377 12
2018-05-03 5.9662 5.9952 5.9662 5.9952 2100 -0.174055 -2.821 13002 10
2018-05-02 6.3917 6.3917 6.1693 6.1693 1800 -0.251412 -3.916 11700 8
2018-05-01 6.4013 6.4207 6.2466 6.4207 3400 -0.241743 -3.628 22277 9
2018-04-30 6.8558 6.9138 6.266 6.6624 5800 -0.077358 -1.148 40316 24
2018-04-27 6.8171 6.9138 6.6334 6.7398 4700 0.174057 2.651 32821 18
2018-04-26 6.2417 6.6039 6.2417 6.5657 8300 0.390704 6.327 56339 23
2018-04-25 6.0035 6.1846 5.8987 6.175 5500 0.381175 6.579 34952 15
2018-04-24 5.4222 5.832 5.4222 5.7939 9900 0.466938 8.766 58631 33
2018-04-23 5.1173 5.3364 5.1173 5.3269 7400 0.323998 6.476 40689 18
2018-04-20 4.86 5.0029 4.8123 5.0029 3790 0.219175 4.582 19536.6 13
2018-04-19 4.8028 4.8219 4.7837 4.7837 2000 0.076236 1.619 10080 6
2018-04-18 4.7552 4.8123 4.6408 4.7075 5000 -0.038117 -0.803 24773 21
2018-04-17 4.6694 4.7552 4.5932 4.7456 3800 0.085763 1.84 18768 15
2018-04-16 4.393 4.6694 4.393 4.6599 6000 0.31447 7.237 28312 16
2018-04-13 4.3359 4.5169 4.3359 4.3454 5800 -0.057176 -1.299 26881 19
2018-04-12 4.3263 4.4788 4.3263 4.4026 3790 0.104822 2.439 17510 15
2018-04-11 4.8981 4.8981 4.0786 4.2977 15545 -0.619409 -12.597 71680.25 38
2018-04-10 4.8695 5.041 4.8695 4.9172 1200 0.047648 0.978 6215 5
2018-04-09 4.717 4.8695 4.698 4.8695 4200 0.200117 4.286 21017 20
2018-04-06 4.8028 4.8028 4.6599 4.6694 3800 -0.46694 -9.091 18774 14
2018-04-05 5.1744 5.2412 4.9743 5.1363 6800 0.085764 1.698 36516 26
2018-04-04 4.2025 5.0506 4.1834 5.0506 11900 0.829055 19.639 58075 37
2018-04-03 3.6212 4.5741 3.6212 4.2215 16295 -1.9154 -31.211 74637.9 56
2018-04-02 6.337 6.4133 6.1369 6.1369 3400 -0.181057 -2.866 22458 10
2018-03-29 6.2703 6.318 6.2703 6.318 1885 -0.171529 -2.643 12463.4 4
2018-03-28 6.3847 6.4895 6.1083 6.4895 4200 -0.152471 -2.296 27920 11
2018-03-27 5.9186 6.642 5.9186 6.642 3710 0.892484 15.523 24446.5 12
2018-03-26 5.6931 5.8246 5.2985 5.7495 7320 -0.497912 -7.97 43923 25
2018-03-23 6.6138 6.6138 6.2004 6.2474 7035 -0.403967 -6.073 47145.25 29
2018-03-22 6.5574 6.6514 6.548 6.6514 900 0.037578 0.568 6296 5
2018-03-21 6.8299 6.8299 6.3226 6.6138 9600 -0.197287 -2.897 66501 19
2018-03-20 7.2526 7.2526 6.7641 6.8111 2800 -0.479124 -6.572 20867 7
2018-03-19 7.3278 7.3278 7.2902 7.2902 600 -0.187891 -2.513 4676 2
2018-03-16 7.3278 7.4781 7.309 7.4781 4800 0.310021 4.325 37679 15
2018-03-15 7.5063 7.5063 6.8393 7.1681 10000 -0.338204 -4.506 75385 25
2018-03-14 7.5626 7.5626 7.4499 7.5063 2500 -0.056368 -0.745 19920 6
2018-03-13 7.6002 7.6002 7.5626 7.5626 1019 -0.093945 -1.227 8223.9 3
2018-03-12 7.6566 7.6566 7.6566 7.6566 100 0.065761 0.866 815 1
2018-03-09 7.6942 7.7223 7.5908 7.5908 3300 -0.22547 -2.885 27004 8
2018-03-08 7.8163 7.8163 7.8163 7.8163 400 0.187892 2.463 3328 1
2018-03-07 7.929 7.9478 7.6284 7.6284 3800 -0.422757 -5.251 31595 10
2018-03-05 8.2015 8.2015 8.0042 8.0512 1400 -0.31002 -3.708 12001 4
2018-03-02 8.2484 8.3612 8.1827 8.3612 1050 0.10334 1.251 9290 6
2018-03-01 8.2578 8.2578 8.2578 8.2578 100 -0.178497 -2.116 879 1
2018-02-28 8.4175 8.4363 8.3894 8.4363 1100 -0.028184 -0.333 9843 3
2018-02-27 8.4269 8.643 8.3424 8.4645 5700 0.103025 1.232 51336 20
2018-02-26 8.7331 8.7331 8.3615 8.3615 2300 -0.36233 -4.153 21051 11
2018-02-23 8.6309 8.7238 8.6309 8.7238 2025 0.027872 0.321 18893 9
2018-02-22 8.7331 8.7331 8.696 8.696 600 0.334458 4 5636 3
2018-02-21 8.2593 8.3615 8.2593 8.3615 750 0.167232 2.041 6687.5 4
2018-02-20 8.3987 8.3987 8.1943 8.1943 300 -0.065034 -0.787 2683 3
2018-02-09 8.2593 8.2593 8.2593 8.2593 600 -0.984988 -10.655 5334 1
2018-01-29 9.2443 9.2443 9.2443 9.2443 100 -0.045991 -0.495 1005 1
2018-01-25 9.4099 9.4099 9.2903 9.2903 1900 -0.183966 -1.942 19344 5
2018-01-11 9.4742 85 0 0 872.95 1
2018-01-04 9.4742 9.4742 9.4742 9.4742 800 0.119578 1.278 8240 2
2017-12-28 9.3915 9.4099 9.3455 9.3547 2500 -0.191467 -2.006 25518 4
2017-12-21 9.5461 37 0 0 392.2 1
2017-12-20 9.5461 9.5461 9.5461 9.5461 100 -0.245942 -2.512 1048 1
2017-12-19 9.7921 9.7921 9.7921 9.7921 300 0.154852 1.607 3225 1
2017-12-18 9.6372 9.6372 9.6372 9.6372 100 0.018219 0.189 1058 1
2017-12-15 9.4186 9.619 9.4186 9.619 1100 0.300593 3.226 11440 2
2017-12-14 9.3184 9.3184 9.3184 9.3184 125 0.072871 0.788 1279.5 2
2017-12-13 9.2455 9.2455 9.2455 9.2455 500 0.100199 1.096 5075 2
2017-12-12 9.3366 9.3366 9.1453 9.1453 1600 -0.009109 -0.1 16166 6
2017-12-11 9.2091 9.2273 9.1544 9.1544 1300 -0.127525 -1.374 13131 8
2017-12-08 9.4004 9.4004 9.282 9.282 500 -0.136635 -1.451 5142 4
2017-12-07 9.4186 9.4186 9.4186 9.4186 100 0.17307 1.872 1034 1
2017-12-06 9.2091 9.2455 9.1909 9.2455 500 -0.127525 -1.361 5057 3
2017-12-04 9.3731 9.3731 9.3731 9.3731 100 0.063763 0.685 1029 1
2017-11-30 9.3093 9.3093 9.3093 9.3093 100 -0.309702 -3.22 1022 1
2017-11-29 9.2911 9.6737 9.2911 9.619 1100 0.237272 2.529 11525 7
2017-11-28 9.3908 9.4178 9.3817 9.3817 500 -0.189437 -1.979 5205 4
2017-11-27 9.5712 9.5712 9.5712 9.5712 100 -0.180419 -1.85 1061 1
2017-11-23 9.7516 9.7516 9.7516 9.7516 200 0.405941 4.344 2162 2
2017-11-22 9.3998 9.3998 9.3456 9.3456 200 -0.054127 -0.576 2078 2
2017-11-21 9.2194 9.4359 9.2194 9.3998 500 0.225523 2.458 5179 5
2017-11-20 9.1472 9.1923 9.1291 9.1742 600 0.009021 0.098 6100 4
2017-11-17 9.1652 9.1652 9.1652 9.1652 100 0.081188 0.894 1016 1
2017-11-16 9.048 9.084 9.048 9.084 2000 -0.063147 -0.69 20083 12
2017-11-15 9.0931 9.1742 9.066 9.1472 400 0.09923 1.097 4044 4
2017-11-14 9.6433 9.6433 9.0299 9.048 1300 -0.784816 -7.982 13289 9
2017-11-13 9.7967 9.8598 9.7967 9.8328 500 0.126292 1.301 5452 4
2017-11-03 9.7065 80 0 0 852 1
2017-11-02 9.6614 9.7065 9.6614 9.7065 600 0.099229 1.033 6444 4
2017-10-31 9.6073 9.6073 9.6073 9.6073 150 0.216501 2.305 1600 2
2017-10-30 9.3908 9.3908 9.3908 9.3908 200 0.350323 3.875 2082 2
2017-10-26 9.0226 9.0494 9.0226 9.0404 1300 0.125066 1.403 13153 6
2017-10-24 8.9154 50 0 0 502.5 1
2017-10-23 8.9154 8.9154 8.9154 8.9154 400 0.107197 1.217 3992 4
2017-10-20 8.8082 8.8082 8.8082 8.8082 500 0.080401 0.921 4930 2
2017-10-19 8.7278 8.7278 8.7278 8.7278 200 -0.187598 -2.104 1954 1
2017-10-18 8.9154 8.9154 8.9154 8.9154 100 0.017866 0.201 998 1
2017-10-17 9.1923 9.1923 8.8975 8.8975 1960 -0.178663 -1.968 19834.4 9
2017-10-16 9.0762 9.0762 9.0762 9.0762 600 -0.116134 -1.263 6096 3
2017-10-06 9.1834 9.1923 9.1834 9.1923 1500 -0.11613 -1.248 15425 13
2017-10-05 9.3084 40 0 0 410 1
2017-10-03 9.3084 9.3084 9.3084 9.3084 170 0.187596 2.057 1756 2
2017-09-29 9.3084 9.3084 9.1208 9.1208 200 0.008845 0.097 2063 2
2017-09-26 9.112 9.112 9.112 9.112 600 -0.017695 -0.194 6180 2
2017-09-25 9.1297 9.1297 9.1297 9.1297 100 -0.247705 -2.642 1032 1
2017-09-20 9.3774 9.3774 9.3774 9.3774 185 -0.044231 -0.469 1956.75 2
2017-09-18 9.5543 9.5543 9.4216 9.4216 2000 -0.070773 -0.746 21448 5
2017-09-14 9.6428 9.6428 9.4924 9.4924 400 -0.176931 -1.83 4343 3
2017-09-12 9.6693 9.6693 9.6693 9.6693 100 -0.008849 -0.091 1093 1
2017-09-11 9.5101 9.6782 9.5101 9.6782 1600 -0.044232 -0.455 17297 12
2017-09-08 9.7224 9.7224 9.7224 9.7224 500 0.176933 1.854 5495 1
2017-09-07 9.4835 9.5455 9.4835 9.5455 1000 -0.053079 -0.553 10755 2
2017-09-05 9.7401 9.7401 9.5985 9.5985 650 -0.203472 -2.076 7119.5 3
2017-08-31 9.802 9.802 9.802 9.802 100 0.176931 1.838 1108 1
2017-08-30 9.6251 9.6251 9.6251 9.6251 100 -0.132699 -1.36 1088 1
2017-08-29 9.5897 9.7578 9.5897 9.7578 1500 0.255984 2.694 16383 8
2017-08-28 9.5018 9.5018 9.5018 9.5018 350 -0.131481 -1.365 3796.5 3
2017-08-24 9.607 9.6333 9.607 9.6333 400 0.026295 0.274 4387 2
2017-08-17 9.607 75 0 0 838.5 1
2017-08-16 9.607 9.607 9.607 9.607 300 0.578524 6.408 3288 3
2017-08-15 9.0285 9.0285 9.0285 9.0285 100 -0.280498 -3.013 1030 1
2017-08-14 9.7034 9.7034 8.8006 9.309 5200 -0.771363 -7.652 53760 20
2017-08-11 9.9225 10.1504 9.7911 10.0803 6502 -0.315556 -3.035 74344.66 42
2017-08-10 9.9927 11.1234 9.9927 10.3959 1925 -0.122718 -1.167 23010.75 12
2017-08-09 11.7721 11.7721 10.5186 10.5186 500 -2.6384 -20.053 6286 3
2017-07-28 13.157 45 0 0 681.75 1
2017-07-27 13.157 13.157 13.157 13.157 200 0.392863 3.078 3002 1
2017-07-25 12.8512 12.8512 12.7641 12.7641 1200 0.02612 0.205 17660 5
2017-07-24 12.738 12.738 12.738 12.738 400 -0.05224 -0.408 5852 3
2017-07-21 12.7641 12.8251 12.7641 12.7903 3600 -0.052241 -0.407 52916 15
2017-07-20 12.799 12.8599 12.799 12.8425 2615 -0.017415 -0.135 38516.25 11
2017-07-19 12.8773 12.8773 12.8599 12.8599 500 0.21767 1.722 7387 2
2017-07-18 12.6423 12 0 0 176.64 1
2017-07-17 12.6423 12.6423 12.6423 12.6423 100 0.07836 0.624 1452 1
2017-07-13 12.5291 12.5639 12.5291 12.5639 500 0.130602 1.05 7205 5
2017-07-12 12.4333 12.4333 12.4333 12.4333 200 -0.017413 -0.14 2856 1
2017-07-10 12.4507 12.4507 12.4507 12.4507 200 0.16543 1.347 2860 2
2017-07-07 12.2853 12.2853 12.2853 12.2853 100 -0.069654 -0.564 1411 1
2017-07-04 12.3549 12.3549 12.3549 12.3549 800 -0.060948 -0.491 11352 1
2017-06-30 12.4159 12.4159 12.4159 12.4159 300 -0.113189 -0.903 4278 1
2017-06-29 12.1982 12.5291 12.1982 12.5291 1000 -0.165184 -1.301 14200 2
2017-06-27 12.677 12.6942 12.677 12.6942 500 -0.319951 -2.458 7332 2
2017-06-26 13.0142 25 0 0 377.5 1
2017-06-23 13.3169 13.3169 13.0142 13.0142 1075 -0.112414 -0.856 16213 7
2017-06-22 13.2736 13.2736 12.9104 13.1266 1600 -0.45831 -3.374 24288 7
2017-06-20 13.5849 13.5849 13.5849 13.5849 800 -0.294006 -2.118 12568 1
2017-06-19 13.8789 45 0 0 715.5 2
2017-06-16 13.8789 13.8789 13.8789 13.8789 100 0.294006 2.164 1605 1
2017-06-14 13.5849 13.5849 13.5849 13.5849 600 0.207536 1.551 9426 5
2017-06-12 13.3774 13.3774 13.3774 13.3774 200 -0.051883 -0.386 3094 2
2017-06-09 13.4293 65 0 0 1004.25 1
2017-06-08 13.4293 13.4293 13.4293 13.4293 300 0.008646 0.064 4659 1
2017-06-07 13.4206 13.4206 13.4206 13.4206 100 0.03459 0.258 1552 1
2017-06-06 13.4033 13.4033 13.386 13.386 600 0.008647 0.065 9298 4
2017-06-02 13.3774 13.3774 13.3774 13.3774 100 0.017297 0.129 1547 1
2017-06-01 13.3601 13.3601 13.3601 13.3601 200 0.008644 0.065 3090 1
2017-05-31 13.3514 13.3514 13.3514 13.3514 100 -0.051882 -0.387 1544 1
2017-05-30 13.4725 13.4725 13.4033 13.4033 600 0.112415 0.846 9340 2
2017-05-29 13.3169 13.3169 13.2909 13.2909 200 0.095181 0.721 3077 2
2017-05-26 13.1871 13.1957 13.1871 13.1957 400 0.051545 0.392 6141 4
2017-05-25 13.1442 13.1442 13.1442 13.1442 142 0.077318 0.592 2174.7 2
2017-05-24 13.1786 13.1786 13.0497 13.0669 574 -0.034363 -0.262 8732.98 6
2017-05-23 12.792 13.1012 12.792 13.1012 400 0.44673 3.53 6014 4
2017-05-19 12.6631 12.6631 12.6545 12.6545 1100 0.15464 1.237 16204 3
2017-05-18 12.4999 12.4999 12.4999 12.4999 200 -0.455324 -3.515 2922 3
2017-05-17 12.9724 12.9724 12.9552 12.9552 200 -0.111683 -0.855 3018 2
2017-05-16 12.9036 13.0669 12.9036 13.0669 645 0.154639 1.198 9706 3
2017-05-15 13.0325 13.084 12.9122 12.9122 2174 -0.446731 -3.344 33041.86 4
2017-05-12 13.127 13.359 13.127 13.359 1900 -0.085909 -0.639 29221 9
2017-05-11 13.3761 13.4449 13.3761 13.4449 2700 0.378001 2.893 42163 10
2017-05-10 13.0926 13.1356 13.0583 13.0669 970 0.094501 0.728 14773.5 10
2017-05-09 12.6545 12.9724 12.6545 12.9724 2750 0.446731 3.567 41103.25 14
2017-05-08 12.6373 12.6373 12.5256 12.5256 1316 0.403776 3.331 19232.78 11
2017-05-05 12.1734 12.1734 11.8985 12.1219 6830 -0.678687 -5.302 95554 21
2017-05-04 14.3727 14.3727 12.3366 12.8005 14200 -1.8213 -12.456 216711 42
2017-05-03 14.6992 14.6992 14.6218 14.6218 600 -0.154637 -1.047 10221 2
2017-05-02 14.7421 14.7765 14.7421 14.7765 1300 0.231957 1.595 22328 3
2017-04-28 14.5445 14.5445 14.5445 14.5445 200 -0.326457 -2.195 3386 1
2017-04-27 14.871 14.871 14.871 14.871 200 -0.317867 -2.093 3462 1
2017-04-26 15.2146 15.2146 15.1888 15.1888 2000 -0.026199 -0.172 35390 4
2017-04-25 15.215 15.215 15.215 15.215 100 0.093974 0.621 1781 1
2017-04-21 15.1211 15.1211 15.1211 15.1211 800 -0.076886 -0.506 14160 1
2017-04-20 15.198 15.198 15.198 15.198 100 -0.008545 -0.056 1779 1
2017-04-19 15.2065 15.2065 15.2065 15.2065 200 0.042716 0.282 3560 1
2017-04-18 15.309 15.309 15.1638 15.1638 1900 0.025628 0.169 33871 3
2017-04-17 15.1296 15.1382 15.1296 15.1382 300 0.093974 0.625 5314 3
2017-04-13 15.0442 15.0442 15.0442 15.0442 500 -0.08543 -0.565 8805 5
2017-04-12 15.309 15.309 15.1296 15.1296 500 -0.076888 -0.506 8876 4
2017-04-11 15.1296 15.2065 15.1296 15.2065 1600 -0.008543 -0.056 28408 6
2017-04-06 15.215 15.215 15.215 15.215 1000 0 0 17810 4
2017-04-05 15.3944 15.3944 15.215 15.215 2000 -0.196488 -1.275 35830 8
2017-04-04 15.5482 15.5482 15.4115 15.4115 1100 -0.085431 -0.551 19927 4
2017-03-31 15.5055 15.5055 15.497 15.497 200 -0.060262 -0.387 3629 2
2017-03-27 15.5572 15.5572 15.5572 15.5572 100 0.416333 2.75 1831 1
2017-03-24 15.3108 15.3108 15.1409 15.1409 800 -0.169931 -1.11 14356 3
2017-03-23 15.3108 15.3108 15.3108 15.3108 1100 0.008496 0.056 19822 5
2017-03-22 15.3023 15.3023 15.3023 15.3023 300 -0.373849 -2.385 5403 3
2017-03-16 15.6762 15.6762 15.6762 15.6762 700 0.059476 0.381 12915 1
2017-03-15 15.6167 15.6167 15.6167 15.6167 100 0.152938 0.989 1838 1
2017-03-14 15.4638 15.4638 15.4638 15.4638 100 0.518291 3.468 1820 1
2017-03-13 14.9455 14.9455 14.9455 14.9455 800 0.212414 1.442 14072 1
2017-03-08 14.7331 14.7331 14.7331 14.7331 100 -0.44182 -2.912 1734 1
2017-03-07 15.2513 15.2513 15.1749 15.1749 1200 -0.110457 -0.723 21468 6
2017-03-06 15.3193 15.3193 15.1749 15.2853 500 -0.356856 -2.281 8990 3
2017-03-02 15.6422 15.6422 15.6422 15.6422 600 0.084965 0.546 11046 1
2017-03-01 15.5572 15.5572 15.5572 15.5572 400 -0.246399 -1.559 7324 1
2017-02-28 15.8886 15.8886 15.8036 15.8036 300 -0.305876 -1.899 5590 2
2017-02-24 16.1095 16.1095 16.1095 16.1095 300 0.390426 2.484 5688 1
2017-02-23 15.7191 15.7191 15.7191 15.7191 100 0.09296 0.595 1860 1
2017-02-22 15.5839 15.6261 15.5839 15.6261 1100 0.076061 0.489 20323 4
2017-02-21 15.7106 15.7106 15.55 15.55 500 -0.169021 -1.075 9249 4
2017-02-17 15.6346 15.7191 15.6346 15.7191 200 0.236631 1.528 3710 2
2017-02-16 15.4824 15.4824 15.4824 15.4824 100 0.270437 1.778 1832 1
2017-02-15 15.212 15.212 15.212 15.212 1700 0.202824 1.351 30600 17
2017-02-14 14.9923 15.1106 14.9923 15.0092 2200 0.092963 0.623 39107 9
2017-02-13 14.9247 14.9247 14.9162 14.9162 400 -0.329593 -2.162 7063 2
2017-02-08 15.2458 15.2458 15.2458 15.2458 100 -0.69299 -4.348 1804 1
2017-02-02 15.9219 15.9388 15.9219 15.9388 200 -0.135219 -0.841 3770 2
2017-02-01 16.074 16.074 16.074 16.074 700 0.025349 0.158 13314 1
2017-01-30 16.0487 16.0487 16.0487 16.0487 100 -0.658103 -3.939 1899 1
2017-01-26 16.6984 16.7068 16.6984 16.7068 600 0.243831 1.481 11919 4
2017-01-25 16.4629 16.4629 16.4629 16.4629 700 -0.521296 -3.069 13706 1
2017-01-18 16.9842 16.9842 16.9842 16.9842 500 -0.512891 -2.931 10100 1
2017-01-17 17.3962 17.4971 17.3962 17.4971 800 0.428808 2.512 16564 2
2017-01-13 17.0683 17.0683 17.0683 17.0683 300 0.084083 0.495 6090 1
2017-01-12 16.6479 16.9842 16.6479 16.9842 1100 0.672643 4.124 22082 3
2017-01-10 16.3116 16.3116 16.3116 16.3116 200 0.016816 0.103 3880 1
2017-01-09 16.2948 16.2948 16.2948 16.2948 700 0.025223 0.155 13566 2
2017-01-06 16.6395 16.6395 16.2275 16.2696 600 -0.470849 -2.813 11636 5
2017-01-05 16.7404 16.7404 16.7404 16.7404 100 -0.159753 -0.945 1991 1
2017-01-04 16.7824 16.9002 16.774 16.9002 4900 0.294279 1.772 98125 18
2017-01-03 16.2023 16.8161 16.135 16.6059 3600 1.093 7.046 70111 12
2016-12-30 15.311 15.5549 15.311 15.5128 2500 0.42881 2.843 46022 11
2016-12-29 15.1681 15.1681 15.084 15.084 1140 -0.058854 -0.389 20495.6 4
2016-12-28 15.1429 15.1429 15.1429 15.1429 600 -0.075914 -0.499 10806 1
2016-12-23 15.2021 15.2355 15.2021 15.2188 1100 0.016727 0.11 20032 5
2016-12-22 15.1686 15.2104 15.1686 15.2021 1100 -0.016727 -0.11 19986 9
2016-12-21 15.1603 15.2271 15.1603 15.2188 1700 0.008364 0.055 30923 10
2016-12-20 15.3024 15.3024 15.0766 15.2104 2000 0.025087 0.165 36451 12
2016-12-19 15.1435 15.1853 15.0515 15.1853 3800 0.083618 0.554 68843 16
2016-12-16 15.1435 15.2522 15.0934 15.1017 2600 -0.108705 -0.715 47156 16
2016-12-15 15.4613 15.4613 15.1853 15.2104 1500 -0.192326 -1.249 27321 8
2016-12-14 15.5115 15.5784 15.4027 15.4027 1600 -0.033448 -0.217 29635 6
2016-12-13 15.386 15.4529 15.386 15.4362 3100 0.058534 0.381 57136 9
2016-12-12 15.8292 15.8376 15.3359 15.3777 4800 -0.21741 -1.394 89973 10
2016-12-09 15.6034 15.6202 15.5951 15.5951 1200 -0.041809 -0.267 22405 3
2016-12-08 15.6369 15.6369 15.6369 15.6369 700 -0.158877 -1.006 13090 1
2016-12-07 15.2606 15.7958 15.2606 15.7958 2800 0.56025 3.677 52107 16
2016-12-06 15.2355 15.2355 15.2355 15.2355 100 -0.025085 -0.164 1822 1
2016-12-05 15.2606 15.2606 15.2606 15.2606 200 0.016724 0.11 3650 2
2016-12-02 15.2439 15.2439 15.2439 15.2439 200 0.091981 0.607 3646 2
2016-12-01 15.1937 15.2104 15.1519 15.1519 700 -0.091981 -0.603 12718 5
2016-11-30 15.2773 15.2773 15.2439 15.2439 800 0.04181 0.275 14612 2
2016-11-29 15.0432 15.2021 15.0432 15.2021 2300 0.066895 0.442 41600 4
2016-11-28 15.2188 15.2188 15.1184 15.1352 1000 0.033166 0.22 18168 4
2016-11-25 15.102 15.102 15.102 15.102 800 0.024947 0.165 14528 2
2016-11-24 15.0771 15.0771 15.0771 15.0771 100 -0.033263 -0.22 1813 1
2016-11-23 14.6113 15.1103 14.6113 15.1103 1400 0.141374 0.944 25010 3
2016-11-22 15.1353 15.1353 14.9689 14.9689 900 0.008315 0.056 16340 2
2016-11-21 14.9773 15.0521 14.9606 14.9606 1700 -0.116426 -0.772 30635 6
2016-11-18 15.1103 15.1353 15.0604 15.0771 1900 -0.033263 -0.22 34459 6
2016-11-17 14.9606 15.1103 14.9606 15.1103 700 0.191269 1.282 12629 5
2016-11-16 14.9274 14.9523 14.786 14.919 3800 -0.016632 -0.111 68190 13
2016-11-15 14.9523 14.9523 14.8608 14.9357 1600 -0.008317 -0.056 28674 7
2016-11-14 14.8858 14.944 14.7361 14.944 3300 0.232855 1.583 58926 8
2016-11-11 14.8691 14.8691 14.5615 14.7111 1800 -0.108113 -0.73 31802 4
2016-11-10 14.7943 14.9107 14.7943 14.8193 600 -0.166321 -1.11 10719 3
2016-11-09 15.2101 15.2933 14.9856 14.9856 1600 0.024948 0.167 29214 9
2016-11-08 14.9606 14.9606 14.9606 14.9606 700 -0.291062 -1.908 12593 1
2016-11-07 14.9939 15.26 14.9939 15.2517 1100 0.457384 3.092 19951 5
2016-11-04 15.0272 15.0272 14.786 14.7943 1300 -0.390857 -2.574 23328 4
2016-11-03 15.1103 15.1852 15.0188 15.1852 3100 0 0 56450 6
2016-11-02 15.0105 15.2351 14.6446 15.1852 8300 0.199587 1.332 148698 11
2016-11-01 14.1456 15.102 14.1373 14.9856 5100 0.856555 6.062 89894 16
2016-10-31 14.2122 14.2787 14.0791 14.129 2800 0.166323 1.191 47759 11
2016-10-28 14.0542 14.0542 13.9627 13.9627 800 -0.249483 -1.755 13509 2
2016-10-26 14.287 14.3536 14.2122 14.2122 3700 -0.008318 -0.058 63477 13
2016-10-25 14.2122 14.2205 14.1373 14.2205 6800 0.016636 0.117 116132 38
2016-10-24 14.0375 14.2039 14.0375 14.2039 5800 0.074842 0.53 98585 31
2016-10-21 14.2454 14.2621 14.0375 14.129 7200 -0.116424 -0.817 122685 30
2016-10-20 14.2122 14.2454 14.2122 14.2454 200 -0.016632 -0.117 3422 2
2016-10-19 14.2454 14.2621 14.2288 14.2621 1800 0.083157 0.586 30828 11
2016-10-18 14.3286 14.3286 14.154 14.1789 5400 -0.116421 -0.814 92361 21
2016-10-17 14.1124 14.3286 14.0292 14.2953 7120 0.382538 2.75 121650 44
2016-10-14 13.8296 13.9128 13.8296 13.9128 3500 0.108108 0.783 58500 29
2016-10-13 13.8629 13.8962 13.7548 13.8047 3000 -0.01663 -0.12 49824 21
2016-10-12 13.8712 13.9377 13.7631 13.8213 6100 -0.074845 -0.539 101595 18
2016-10-11 14.3536 14.3536 13.8962 13.8962 6500 -0.374222 -2.622 109532 17
2016-10-07 14.3785 14.3868 14.2704 14.2704 1900 -0.099792 -0.694 32725 7
2016-10-06 14.3037 14.5032 14.3037 14.3702 2200 0.108107 0.758 38002 13
2016-10-05 14.1124 14.3536 14.1124 14.2621 1000 0.374221 2.695 17185 9
2016-10-04 14.0043 14.0126 13.8463 13.8879 6400 -0.066524 -0.477 107016 24
2016-10-03 13.9876 14.0459 13.9461 13.9544 6500 0.374222 2.756 109310 29
2016-09-30 13.5802 25 0 0 413 1
2016-09-29 13.5968 13.5968 13.5802 13.5802 1800 -0.074845 -0.548 29424 2
2016-09-28 13.655 13.655 13.655 13.655 500 0.044368 0.326 8210 3
2016-09-26 13.6106 13.6106 13.6106 13.6106 100 0.08274 0.612 1645 1
2016-09-23 13.5444 13.5444 13.5279 13.5279 1400 -0.08274 -0.608 22910 3
2016-09-22 13.5693 13.6106 13.5693 13.6106 2600 0.08274 0.612 42717 5
2016-09-21 13.5279 13.5279 13.5279 13.5279 1000 -0.008275 -0.061 16350 3
2016-09-20 13.5362 13.561 13.5362 13.5362 1700 -0.016546 -0.122 27828 12
2016-09-16 13.5775 13.5775 13.5279 13.5527 2900 -0.057919 -0.426 47472 7
2016-09-15 13.6106 13.6106 13.6106 13.6106 1100 0.06619 0.489 18095 5
2016-09-13 13.5444 13.5444 13.5444 13.5444 1000 -0.099284 -0.728 16370 3
2016-09-12 13.4948 13.6437 13.4948 13.6437 3800 0.008271 0.061 62006 8
2016-09-08 13.6355 13.6355 13.6355 13.6355 300 0.024823 0.182 4944 1
2016-09-07 13.5031 13.6189 13.5031 13.6106 3400 0.140658 1.044 55673 12
2016-09-06 13.3872 13.4782 13.3707 13.47 3400 0.049644 0.37 55220 14
2016-09-02 13.4534 13.4617 13.4203 13.4203 900 0.041367 0.309 14627 5
2016-09-01 13.379 13.379 13.379 13.379 300 -0.074465 -0.554 4851 1
2016-08-31 13.561 13.561 13.4534 13.4534 2200 -0.099285 -0.733 35844 5
2016-08-30 13.6603 13.6603 13.5444 13.5527 2400 0.099285 0.738 39501 4
2016-08-29 13.3459 13.4534 13.3459 13.4534 1098 0.060179 0.449 17784.6 10
2016-08-26 13.278 13.3933 13.278 13.3933 1600 0.082319 0.618 25951 3
2016-08-25 13.2615 13.3109 13.2615 13.3109 1900 0.008232 0.062 30653 15
2016-08-24 13.2615 13.4097 13.2615 13.3027 5700 -0.074086 -0.554 92291 14
2016-08-23 13.3192 13.4179 13.3027 13.3768 13500 0.148173 1.12 219307 27
2016-08-22 13.1792 13.2286 13.1792 13.2286 500 -0.065854 -0.495 8023 2
2016-08-19 13.2698 13.3192 13.2615 13.2945 5800 -0.049392 -0.37 93508 14
2016-08-18 13.3603 13.3603 13.3439 13.3439 1200 0.074086 0.558 19466 4
2016-08-17 13.4673 13.4673 13.2698 13.2698 3900 -0.271654 -2.006 63407 8
2016-08-16 13.525 13.5826 13.525 13.5414 1000 -0.024692 -0.182 16456 8
2016-08-15 13.4426 13.6567 13.4426 13.5661 5000 0.189333 1.415 82468 14
2016-08-12 13.6237 13.6237 13.3768 13.3768 1125 -0.172871 -1.276 18465.5 6
2016-08-11 13.4179 13.5744 13.3768 13.5497 3900 0.181103 1.355 63777 17
2016-08-10 13.3439 13.3768 13.3356 13.3686 4400 -0.008232 -0.062 71389 10
2016-08-09 13.3768 13.3768 13.3027 13.3768 3400 0.008232 0.062 55144 13
2016-08-08 13.4097 13.4097 13.3686 13.3686 1900 0.148171 1.121 30909 9
2016-08-05 13.2368 13.2945 13.2204 13.2204 3400 -0.04939 -0.372 54685 9
2016-08-04 13.3439 13.3439 13.2615 13.2698 4800 -0.016463 -0.124 77542 24
2016-08-03 13.2615 13.3109 13.2615 13.2862 800 0.008233 0.062 12912 6
2016-08-02 13.5332 13.5332 13.278 13.278 2400 -0.222263 -1.646 38982 6
2016-07-29 13.2945 13.5003 13.2204 13.5003 10300 0.21403 1.611 166340.99 56
2016-07-28 13.2121 13.2945 13.2121 13.2862 3400 0.074085 0.561 54751 11
2016-07-27 13.2533 13.2533 13.2121 13.2121 2000 -0.047264 -0.356 32150 3
2016-07-22 13.2594 13.2594 13.2594 13.2594 100 0.081901 0.622 1619 1
2016-07-21 13.1857 13.1857 13.1775 13.1775 200 0 0 3219 2
2016-07-20 13.1775 13.1775 13.1775 13.1775 700 -0.253887 -1.89 11263 2
2016-07-18 13.5133 13.5133 13.4314 13.4314 1900 -0.081898 -0.606 31223 10
2016-07-15 13.5133 13.5133 13.5133 13.5133 300 -0.040947 -0.302 4950 2
2016-07-14 13.5542 13.5542 13.5542 13.5542 1200 0.057326 0.425 19860 8
2016-07-13 13.3904 13.4969 13.3823 13.4969 400 0.278456 2.107 6565 3
2016-07-12 13.2185 13.2185 13.2185 13.2185 100 0.032759 0.248 1614 1
2016-07-08 13.1939 13.2103 13.1857 13.1857 3600 0.073712 0.562 58013 36
2016-06-30 13.0956 13.2594 13.0956 13.112 400 0.090089 0.692 6438 3
2016-06-29 13.0137 13.1775 13.0137 13.0219 2300 0.395688 3.134 36759 18
2016-06-27 12.4796 12.6262 12.4796 12.6262 1300 -0.089609 -0.705 20076 3
2016-06-24 12.7077 12.7158 12.6751 12.7158 1200 -0.114041 -0.889 18715 5
2016-06-22 12.8299 12.8299 12.8299 12.8299 100 0.008143 0.064 1575 1
2016-06-21 12.7891 12.8217 12.7891 12.8217 200 0.84718 7.075 3144 2
2016-06-20 11.9745 11.9745 11.9745 11.9745 1300 -0.154774 -1.276 19110 6
2016-06-17 12.1293 12.1293 12.1293 12.1293 100 0.05702 0.472 1489 1
2016-06-16 12.0886 12.1782 12.0723 12.0723 1600 0.057023 0.475 23830 10
2016-06-13 12.0153 12.0153 12.0153 12.0153 100 -0.114043 -0.94 1475 1
2016-06-10 11.9501 12.1293 11.8768 12.1293 600 0.219941 1.847 8806 3
2016-06-08 11.942 11.942 11.9094 11.9094 1400 -0.016291 -0.137 20504 2
2016-06-07 11.9257 11.9501 11.9012 11.9257 2600 0.024436 0.205 38073 13
2016-06-06 11.9012 11.9012 11.9012 11.9012 100 -0.09775 -0.815 1461 1
2016-06-03 11.999 11.999 11.999 11.999 100 0.048874 0.409 1473 1
2016-06-02 11.9827 11.9827 11.9338 11.9501 2200 -0.114039 -0.945 32317 5
2016-06-01 11.9908 12.0804 11.9908 12.0641 3300 0.252524 2.138 48753 10
2016-05-31 12.3818 12.3818 11.7383 11.8116 5400 -0.333986 -2.75 79861 13
2016-05-30 11.8768 12.1456 11.8768 12.1456 1800 0.716845 6.272 26380 5
2016-05-27 11.4288 11.4288 11.4288 11.4288 600 0.055733 0.49 8418 1
2016-05-26 11.373 11.373 11.373 11.373 100 0.008113 0.071 1402 1
2016-05-24 11.373 11.373 11.3568 11.3649 400 0 0 5603 3
2016-05-19 11.4055 11.4785 11.3649 11.3649 3400 0 0 47831 6
2016-05-18 11.2432 11.3893 11.2189 11.3649 4800 0.421824 3.855 67044 11
2016-05-17 10.9512 10.9512 10.9431 10.9431 3800 0.056785 0.522 51293 23
2016-05-16 10.8376 10.8863 10.8376 10.8863 2200 0 0 29505 4
2016-05-13 10.9269 10.9755 10.8863 10.8863 2100 -0.097344 -0.886 28351 6
2016-05-12 11.0323 11.0323 10.9512 10.9837 2700 -0.008112 -0.074 36603 10
2016-05-11 10.9999 10.9999 10.9918 10.9918 1700 -0.032446 -0.294 23051 5
2016-05-10 11.0242 11.0242 11.0242 11.0242 1200 0.032446 0.295 16308 1
2016-05-09 10.9837 10.9918 10.9837 10.9918 200 -0.048673 -0.441 2709 2
2016-05-06 11.0567 11.0567 11.0404 11.0404 2600 0.07301 0.666 35412 2
2016-05-05 10.9999 10.9999 10.9593 10.9674 1700 -0.07301 -0.661 22983 3
2016-05-04 11.1134 11.1134 11.0242 11.0404 3700 -0.064896 -0.584 50454 17
2016-05-03 11.1134 11.1134 11.0891 11.1053 400 -0.008113 -0.073 5473 3
2016-05-02 11.1053 11.1459 11.1053 11.1134 900 -0.024334 -0.218 12340 9
2016-04-29 11.154 11.154 11.0891 11.1378 1700 -0.016223 -0.145 23283 6
2016-04-28 11.154 11.154 11.154 11.154 200 -0.073008 -0.65 2750 1
2016-04-27 11.1946 11.227 11.1702 11.227 500 0.039209 0.35 6898 4
2016-04-26 11.1474 11.2201 11.0989 11.1878 11700 0.121168 1.095 162067 63
2016-04-25 11.1474 11.1716 11.0666 11.0666 6200 -0.08078 -0.725 85451 17
2016-04-22 11.0343 11.1878 11.0343 11.1474 2600 0.129247 1.173 35798 13
2016-04-21 10.8808 11.0828 10.8808 11.0182 4200 0.145399 1.337 57173 16
2016-04-20 10.8889 10.8889 10.8728 10.8728 600 -0.153477 -1.392 8082 3
2016-04-18 10.9535 11.0262 10.9535 11.0262 500 0 0 6807 4
2016-04-15 11.0262 11.0262 11.0262 11.0262 300 -0.008081 -0.073 4095 1
2016-04-14 10.8162 11.0343 10.8162 11.0343 300 0.371581 3.485 4044 2
2016-04-13 10.6708 10.6708 10.6627 10.6627 3000 -0.008076 -0.076 39620 7
2016-04-12 10.6062 10.7193 10.6062 10.6708 1700 0 0 22437 4
2016-04-11 10.6708 10.6708 10.6708 10.6708 196 0 0 2589.16 2
2016-04-08 10.5012 10.6708 10.5012 10.6708 7100 0.193869 1.85 92510 3
2016-04-07 10.6304 10.6304 10.477 10.477 1000 -0.234258 -2.187 13045 6
2016-04-06 10.6627 10.7112 10.6627 10.7112 638 -0.032311 -0.301 8427.6 4
2016-04-05 10.7031 10.7435 10.7031 10.7435 2000 0.008077 0.075 26535 6
2016-04-04 10.7758 10.7758 10.7354 10.7354 300 0.032311 0.302 3993 3
2016-04-01 10.59 10.897 10.1296 10.7031 10900 -0.105009 -0.972 142242 24
2016-03-31 10.9616 11.0101 10.7274 10.8081 29700 2.4153 28.778 398298 65
2016-03-30 8.2798 8.3929 8.1586 8.3929 3400 0.096936 1.168 34910 4
2016-03-29 8.4009 8.4009 8.1667 8.2959 10300 -0.054627 -0.654 105649 24
2016-03-28 7.993 8.3506 7.7706 8.3506 9600 0.119179 1.448 96544 21
2016-03-24 7.5481 8.2314 7.5481 8.2314 6800 0.635631 8.368 68033 13
2016-03-23 7.3097 7.5958 7.3097 7.5958 16700 0.286032 3.913 156710 53
2016-03-22 7.4051 7.4686 7.3097 7.3097 6100 -0.103293 -1.393 56473 9
2016-03-21 7.4766 7.4766 7.413 7.413 2400 -0.007945 -0.107 22501 7
2016-03-18 7.4368 7.4368 7.421 7.421 800 0.007945 0.107 7482 5
2016-03-17 7.3653 7.413 7.3653 7.413 1900 0.1748 2.415 17660 5
2016-03-16 7.2462 7.2462 7.2382 7.2382 600 -0.023835 -0.328 5471 3
2016-03-15 7.2382 7.262 7.2144 7.262 4000 -0.174798 -2.35 36416 4
2016-03-14 7.3574 7.4368 7.3097 7.4368 4300 0.222471 3.084 40015 13
2016-03-11 7.4766 7.4766 7.0555 7.2144 4500 -0.190691 -2.575 41318 13
2016-03-10 7.4925 7.5163 7.3733 7.4051 2800 0.270143 3.786 26206 12
2016-03-09 6.9204 7.1349 6.9204 7.1349 6100 0.206578 2.982 54172 7
2016-03-08 6.8966 6.9363 6.8966 6.9283 1000 -0.055619 -0.796 8706 8
2016-03-07 7.0157 7.0157 6.9442 6.984 12200 0.103292 1.501 106861 16
2016-03-04 6.8727 6.9045 6.8409 6.8807 3500 0.087398 1.287 30302 15
2016-03-03 6.7377 6.8966 6.7377 6.7933 9900 0 0 84998 15
2016-03-02 6.7933 6.7933 6.7933 6.7933 1000 -0.127125 -1.837 8550 1
2016-03-01 6.8807 6.984 6.8807 6.9204 9000 0.095344 1.397 78598 12
2016-02-29 6.8807 6.9045 6.8251 6.8251 5100 0.031781 0.468 44075 12
2016-02-26 6.7138 6.8251 6.6741 6.7933 2800 0.095343 1.423 23855 7
2016-02-25 6.6344 6.7853 6.6344 6.6979 2700 0.174797 2.68 22797 8
2016-02-24 6.4993 6.5629 6.4993 6.5231 3100 -0.031781 -0.485 25515 12
2016-02-23 6.6979 6.6979 6.5072 6.5549 2300 -0.150959 -2.251 19253 9
2016-02-22 6.7615 6.7615 6.6661 6.7059 4000 0.158908 2.427 33714 10
2016-02-19 6.5867 6.6105 6.5231 6.547 2700 -0.11918 -1.788 22287 10
2016-02-18 6.7456 6.7456 6.5549 6.6661 5500 0.015888 0.239 45973 14
2016-02-17 6.6582 6.7138 6.5629 6.6503 4800 0.230414 3.589 40098 8
2016-02-16 6.4516 6.4516 6.4198 6.4198 1400 0.206581 3.325 11318 5
2016-02-11 6.2133 6.2133 6.2133 6.2133 100 -0.023835 -0.382 782 1
2016-02-10 6.2927 6.2927 6.2053 6.2371 2900 -0.055618 -0.884 22790 6
2016-02-09 6.3801 6.3801 6.2927 6.2927 2900 -0.063564 -1 23169 5
2016-02-08 6.3563 6.3563 6.3563 6.3563 200 -0.119179 -1.84 1600 2
2016-02-05 6.4993 6.5152 6.4755 6.4755 2200 -0.135072 -2.043 17972 11
2016-02-04 6.6741 6.6741 6.5946 6.6105 8500 0.031779 0.483 70978 21
2016-02-03 6.4993 6.6105 6.4993 6.5788 1100 -0.158903 -2.358 9102 11
2016-02-02 6.9363 6.9363 6.7377 6.7377 4600 -0.246309 -3.527 39412 23
2016-02-01 7.0237 7.0237 6.976 6.984 1500 -0.039725 -0.566 13214 9
2016-01-29 7.0157 7.0316 6.976 7.0237 7000 0.015891 0.227 61732 70
2016-01-28 7.0952 7.0952 6.9919 7.0078 3102 -0.039728 -0.564 27425.7 13
2016-01-27 7.0952 7.1031 6.9999 7.0475 4000 0.023837 0.339 35523 8
2016-01-26 7.0714 7.1349 6.9999 7.0237 15700 0.127126 1.843 139723 59
2016-01-25 6.9363 6.984 6.7774 6.8966 4200 0.0874 1.284 36553 28
2016-01-22 6.8092 6.833 6.7774 6.8092 4900 0.119178 1.781 41991 10
2016-01-21 6.404 6.7059 6.404 6.69 13500 0.341648 5.382 112541 35
2016-01-20 6.1974 6.3483 6.1656 6.3483 1100 0.079456 1.267 8598 6
2016-01-19 6.396 6.396 6.245 6.2689 10200 0.039728 0.638 81269 31
2016-01-18 6.3007 6.3007 6.2133 6.2292 400 -0.198636 -3.09 3141 4
2016-01-15 6.3642 6.4278 6.2371 6.4278 7200 -0.039723 -0.614 57576 31
2016-01-14 6.3324 6.5946 6.3324 6.4675 14700 -0.007947 -0.123 119588 56
2016-01-13 6.6185 6.8409 6.4755 6.4755 14600 0.079451 1.242 122357 43
2016-01-12 6.6979 6.6979 6.3563 6.396 8600 0 0 69753 25
2016-01-11 6.4516 6.4834 6.396 6.396 1900 -0.023836 -0.371 15358 14
2016-01-08 6.5708 6.5708 6.4198 6.4198 9900 -0.055615 -0.859 80686 19
2016-01-07 6.8807 6.8807 6.4755 6.4755 9499 -0.572067 -8.117 79704.85 27
2016-01-06 7.0714 7.1111 7.0475 7.0475 9700 -0.023835 -0.337 86298 27
2016-01-05 7.0078 7.0714 6.8966 7.0714 11870 0.055617 0.793 104708 73
2016-01-04 6.8409 7.0157 6.8409 7.0157 10792 0.007946 0.113 94320.36 27
2015-12-31 7.0157 7.0396 6.984 7.0078 1400 -0.015891 -0.226 12372 8
2015-12-30 6.9045 7.0714 6.9045 7.0237 10300 0.007945 0.113 90894 36
2015-12-29 6.8171 7.0237 6.69 7.0157 18000 0.289364 4.302 155455 55
2015-12-24 6.6797 6.7887 6.6797 6.7264 4600 0.085633 1.29 39926 13
2015-12-23 6.6252 6.6485 6.4695 6.6407 27085 0.155704 2.401 227963.05 139
2015-12-22 6.2748 6.5395 6.2748 6.485 12800 0.241343 3.865 105641 69
2015-12-21 6.4383 6.6252 6.2437 6.2437 6700 -0.194629 -3.023 55281 37
2015-12-18 6.306 6.4539 6.1658 6.4383 19203 0.171273 2.733 155191.59 59
2015-12-17 6.6641 6.6641 6.2671 6.2671 20900 -0.264693 -4.052 173664 51
2015-12-16 6.3527 6.5317 6.3527 6.5317 17100 0.342545 5.535 141824 43
2015-12-15 6.2281 6.4228 6.1814 6.1892 32300 0.007784 0.126 261257 114
2015-12-14 5.7922 6.1814 5.7844 6.1814 36600 0.49825 8.767 280502 145
2015-12-11 5.582 5.6832 5.4107 5.6832 55700 -0.046709 -0.815 396722 198
2015-12-10 5.8389 5.9012 5.4496 5.7299 32100 -0.186843 -3.158 233889 77
2015-12-09 6.5862 6.5862 5.8856 5.9167 121900 -0.918651 -13.44 985713 426
2015-12-08 6.9911 7.0066 6.8354 6.8354 4900 -0.217988 -3.091 43837 14
2015-12-07 7.2091 7.2091 7.0066 7.0534 52200 -0.202411 -2.79 474628 185
2015-12-04 7.3959 7.4193 7.2558 7.2558 137300 -0.140135 -1.895 1298161 407
2015-12-03 7.4815 7.4815 7.357 7.3959 9200 -0.007783 -0.105 87620 35
2015-12-02 7.7073 7.7073 7.4037 7.4037 9400 -0.295838 -3.842 91313 32
2015-12-01 7.7307 7.7696 7.684 7.6995 1800 0.116777 1.54 17844 16
2015-11-30 7.6528 7.6995 7.5828 7.5828 4300 -0.007784 -0.103 42202 26
2015-11-27 7.5905 7.5905 7.5672 7.5905 2400 -0.038927 -0.51 23392 24
2015-11-26 7.6061 7.6295 7.5828 7.6295 1000 0.062281 0.823 9756 10
2015-11-25 7.6684 7.7073 7.4348 7.5672 8600 -0.124559 -1.619 83659 47
2015-11-24 7.8474 7.8474 7.645 7.6917 2900 -0.155706 -1.984 28844 13
2015-11-23 8.0343 8.0343 7.8474 7.8474 900 -0.249123 -3.077 9162 4
2015-11-20 8.1822 8.19 8.0576 8.0966 1600 -0.10121 -1.235 16730 10
2015-11-19 8.2523 8.2834 8.1978 8.1978 2100 -0.077849 -0.941 22244 11
2015-11-18 8.2834 8.2834 8.2756 8.2756 1700 0.007786 0.094 18080 6
2015-11-17 8.2445 8.3146 8.2445 8.2678 3900 0.077849 0.951 41509 13
2015-11-16 8.1822 8.2912 7.9409 8.19 2500 -0.070066 -0.848 26217 17
2015-11-13 8.2289 8.2756 8.2289 8.2601 2700 0.054498 0.664 28625 12
2015-11-12 8.1744 8.3924 8.1744 8.2056 6300 -0.070067 -0.847 66878 21
2015-11-11 8.3691 8.4625 8.2133 8.2756 5300 -0.225769 -2.656 56612 18
2015-11-10 8.5793 8.6493 8.3768 8.5014 9600 -0.194631 -2.238 105183 54
2015-11-09 8.4391 8.696 7.9097 8.696 8810 -0.132348 -1.499 94673.2 31
2015-11-06 8.8362 8.9218 8.7583 8.8284 8600 0.093422 1.07 97618 24
2015-11-05 8.7583 8.7895 8.6026 8.735 4900 0.031141 0.358 54709 13
2015-11-04 8.7739 8.7739 8.626 8.7038 7000 0 0 78314 32
2015-11-03 8.6571 8.7038 8.6493 8.7038 1200 -0.007786 -0.089 13362 6
2015-11-02 8.7272 8.7972 8.7116 8.7116 300 -0.046712 -0.533 3370 3
2015-10-30 8.5325 8.7739 8.5325 8.7583 2900 0.046712 0.536 32317 11
2015-10-29 8.7038 8.7116 8.6415 8.7116 1000 -0.054493 -0.622 11124 4
2015-10-28 8.7661 8.7661 8.7661 8.7661 100 -0.023358 -0.266 1126 1
2015-10-27 8.6571 8.7895 8.6571 8.7895 900 -0.077851 -0.878 10085 4
2015-10-26 8.9685 8.9685 8.8673 8.8673 1100 -0.07785 -0.87 12620 3
2015-10-23 9.0619 9.0619 8.8751 8.9452 2900 -0.062283 -0.691 33410 12
2015-10-22 8.8362 9.1086 8.8128 9.0074 3900 0.085638 0.96 44965 12
2015-10-21 9.1787 9.1787 8.9218 8.9218 1800 -0.249124 -2.716 20931 6
2015-10-20 9.2021 9.2643 9.1398 9.1709 4200 0.007783 0.085 49654 12
2015-10-19 9.2488 9.2488 9.1631 9.1631 1900 -0.054498 -0.591 22399 13
2015-10-16 9.2254 9.2955 9.2021 9.2176 2500 0.007788 0.085 29731 15
2015-10-15 9.3266 9.3422 9.1398 9.2098 6700 -0.124565 -1.334 80246 28
2015-10-14 9.3578 9.3967 9.3111 9.3344 1200 -0.038925 -0.415 14409 8
2015-10-13 9.2955 9.5057 9.2721 9.3733 10999 -0.108995 -1.149 133149.84 63
2015-10-09 9.3578 9.5524 9.3033 9.4823 3700 0.140137 1.5 44687 24
2015-10-08 9.3344 9.3733 9.3188 9.3422 2900 0.147916 1.609 34806 12
2015-10-07 9.0697 9.4278 8.9218 9.1943 5008 0.217984 2.428 59216.48 18
2015-10-06 8.6415 8.9763 8.6415 8.9763 3600 -0.007783 -0.087 41004 25
2015-10-05 8.9919 8.9919 8.9218 8.9841 400 0.140133 1.585 4609 4
2015-10-02 8.8517 8.8751 8.8206 8.8439 1100 -0.101206 -1.131 12495 7
2015-10-01 8.9607 9.2254 8.8751 8.9452 1800 0.04671 0.525 20979 8
2015-09-30 8.735 8.8984 8.7116 8.8984 1476 0.163487 1.872 16665.44 11
2015-09-29 8.696 8.8284 8.6882 8.735 1000 -0.108991 -1.232 11251 7
2015-09-28 9.0931 9.0931 8.7972 8.8439 3600 -0.268705 -2.949 40824 8
2015-09-25 9.1127 9.1203 9.1127 9.1127 1300 -0.092048 -1 15447 6
2015-09-24 9.3198 9.3198 9.2047 9.2047 1300 -0.00767 -0.083 15705 2
2015-09-23 9.3044 9.3044 9.197 9.2124 2238 -0.046023 -0.497 27001.62 8
2015-09-22 9.1817 9.2814 9.1433 9.2584 3300 -0.069035 -0.74 39765 15
2015-09-21 9.5882 9.5882 9.2354 9.3274 3000 -0.5216 -5.296 36527 20
2015-09-18 9.6956 9.872 9.5959 9.849 1600 0.115059 1.182 20407 13
2015-09-17 9.826 9.826 9.6649 9.734 3800 -0.199437 -2.008 48126 20
2015-09-16 9.872 9.9334 9.8337 9.9334 1600 0.007671 0.077 20655 15
2015-09-15 9.9487 9.9487 9.872 9.9257 6200 0.015342 0.155 80187 60
2015-09-14 9.8644 9.9641 9.826 9.9104 4800 0.053695 0.545 62065 36
2015-09-11 9.9948 9.9948 9.803 9.8567 12900 -0.099719 -1.002 166249 70
2015-09-10 10.0024 10.0178 9.78 9.9564 17600 0.038352 0.387 227892 119
2015-09-09 9.9948 10.0408 9.8414 9.9181 2500 0 0 32446 23
2015-09-08 10.0561 10.0868 9.9027 9.9181 5600 0.030681 0.31 72902 28
2015-09-04 9.8951 9.9718 9.826 9.8874 7500 -0.260797 -2.57 96597 62
2015-09-03 9.9948 10.3169 9.9948 10.1482 4210 0.061364 0.608 55989.5 36
2015-09-02 10.0178 10.2326 9.8874 10.0868 10500 0.069034 0.689 138000 42
2015-09-01 10.1559 10.2939 9.849 10.0178 23300 -0.199434 -1.952 305968 128
2015-08-31 9.8951 10.3169 9.7723 10.2172 12600 0.306824 3.096 167395 104
2015-08-28 9.9027 9.9181 9.8951 9.9104 2800 -0.007672 -0.077 36175 24
2015-08-27 9.7647 10.1175 9.757 9.9181 11200 0.345177 3.606 145348 82
2015-08-26 9.3811 9.6266 9.2737 9.5729 12500 0.26847 2.885 154368 100
2015-08-25 9.5652 9.8567 9.2661 9.3044 17000 -0.046022 -0.492 212263 136
2015-08-24 9.1127 9.6036 8.6447 9.3504 55500 -0.122729 -1.296 674776 345
2015-08-21 9.4271 9.4732 9.0973 9.4732 19200 -0.199435 -2.062 233807 124
2015-08-20 9.9794 10.0408 9.6419 9.6726 18500 -0.49092 -4.83 239428 63
2015-08-19 9.9564 10.1789 9.9487 10.1635 9500 -0.115058 -1.119 124883 72
2015-08-18 10.1098 10.4167 10.1098 10.2786 6000 0.153411 1.515 80618 34
2015-08-17 10.1635 10.2863 10.0024 10.1252 13800 -0.030683 -0.302 181939 93
2015-08-14 10.0868 10.3016 10.0331 10.1559 15000 0.115061 1.146 198576 119
2015-08-13 9.9181 10.0715 9.8337 10.0408 15700 0.153409 1.552 203354 117
2015-08-12 9.9871 9.9871 9.6343 9.8874 19300 -0.176422 -1.753 246947 162
2015-08-11 10.1712 10.455 9.9411 10.0638 34500 -0.391198 -3.742 454893 247
2015-08-10 10.3323 10.5317 10.3016 10.455 41100 0.322165 3.179 559775 276
2015-08-07 10.8002 10.8002 10.0331 10.1328 38700 0.444893 4.592 526350 250
2015-08-06 9.757 9.8644 9.4732 9.6879 13800 -0.222447 -2.245 174521 113
2015-08-05 10.455 10.5164 9.7953 9.9104 48100 -0.559951 -5.348 627471 346
2015-08-04 10.6621 10.7695 10.432 10.4703 7300 -0.153415 -1.444 100672 65
2015-07-31 10.524 10.7542 10.4013 10.6238 17700 0.076706 0.727 243826 143
2015-07-30 10.6698 10.7542 10.5164 10.5471 6500 -0.099715 -0.937 89655 53
2015-07-29 10.3093 10.8385 10.1559 10.6468 21310 0.375859 3.659 294549.2 186
2015-07-28 10.0024 10.2709 9.8644 10.2709 26600 0.337503 3.398 351325 179
2015-07-27 10.432 10.432 9.8797 9.9334 12700 -0.322161 -3.141 166382 81
2015-07-24 10.1022 10.2556 10.0485 10.2556 18800 -0.145743 -1.401 248445 157
2015-07-23 10.6238 10.6391 10.363 10.4013 6200 -0.222449 -2.094 84443 51
2015-07-22 10.6698 10.6698 10.5471 10.6238 3900 -0.046022 -0.431 53978 34
2015-07-21 10.8155 10.8155 10.6468 10.6698 4700 -0.145741 -1.348 65558 38
2015-07-20 10.6544 10.8462 10.6391 10.8155 13900 0.161082 1.512 195661 86
2015-07-17 10.7311 10.7388 10.5701 10.6544 10700 -0.053693 -0.501 148960 75
2015-07-16 10.6238 10.7235 10.5777 10.7081 4700 0.030681 0.287 65390 38
2015-07-15 10.7235 10.7772 10.5164 10.6775 13600 -0.046025 -0.429 189076 99
2015-07-14 10.6084 10.7388 10.5701 10.7235 13100 0.268473 2.568 181674 81
2015-07-13 10.432 10.6544 9.9794 10.455 35200 -0.01534 -0.147 481928 228
2015-07-10 10.0101 10.501 10.0101 10.4703 25700 0.437219 4.358 347426 217
2015-07-09 10.1559 10.4013 10.0178 10.0331 8800 -0.161079 -1.58 115923 61
2015-07-08 10.3169 10.4167 10.1328 10.1942 6800 -0.207106 -1.991 90916 60
2015-07-07 10.3553 10.4473 10.2172 10.4013 12300 0.015341 0.148 165857 111
2015-07-06 10.7158 10.7158 10.3706 10.386 13600 -0.314493 -2.939 184912 122
2015-07-03 10.7235 10.7618 10.5854 10.7005 2200 -0.038354 -0.357 30578 19
2015-07-02 10.6621 10.7388 10.5854 10.7388 6900 0.030683 0.287 95843 54
2015-06-30 10.5547 10.8002 10.5547 10.7081 17600 0.107385 1.013 246414 145
2015-06-29 10.8002 10.8002 10.5547 10.6007 5900 -0.122729 -1.144 81526 58
2015-06-26 10.7158 10.7388 10.5624 10.7235 6000 -0.015339 -0.143 83555 41
2015-06-25 10.7542 10.8002 10.7005 10.7388 3600 0.007671 0.071 50396 30
2015-06-24 10.6391 10.7388 10.5854 10.7311 19700 0.076705 0.72 275128 157
2015-06-23 10.432 10.6698 10.432 10.6544 7700 0.184096 1.758 106706 73
2015-06-22 10.4627 10.478 10.3783 10.4703 1900 -0.007673 -0.073 25865 18
2015-06-19 10.3399 10.4857 10.2632 10.478 5600 0.023013 0.22 75913 56
2015-06-18 10.5854 10.5931 10.2939 10.455 7700 -0.130401 -1.232 104999 58
2015-06-17 10.7388 10.8079 10.5471 10.5854 7300 -0.069035 -0.648 101496 58
2015-06-16 10.6544 10.7388 10.5624 10.6544 5700 -0.053693 -0.501 79252 30
2015-06-15 10.8615 10.8615 10.6468 10.7081 8222 -0.153413 -1.412 115258.32 44
2015-06-12 10.7388 10.9613 10.7388 10.8615 10000 0.184094 1.724 141416 74
2015-06-11 10.7311 10.7388 10.6621 10.6775 3200 -0.02301 -0.215 44665 30
2015-06-10 10.7848 10.8539 10.7005 10.7005 6000 -0.046025 -0.428 84474 41
2015-06-09 10.8002 10.8002 10.5854 10.7465 5000 -0.084376 -0.779 69819 50
2015-06-08 11.084 11.084 10.8309 10.8309 4200 -0.214779 -1.944 59901 33
2015-06-05 10.9766 11.1147 10.7848 11.0456 4300 0.038355 0.348 61434 33
2015-06-04 11.0917 11.1223 10.9459 11.0073 4900 -0.14574 -1.307 70577 33
2015-06-03 11.061 11.176 11.061 11.153 2600 0.230115 2.107 37759 26
2015-06-02 11.061 11.1914 10.9229 10.9229 9200 -0.107387 -0.974 132912 73
2015-06-01 11.1147 11.1223 10.9919 11.0303 12200 -0.084374 -0.759 175590 117
2015-05-29 11.1223 11.153 10.9996 11.1147 7000 -0.015341 -0.138 101140 56
2015-05-28 10.8002 11.1454 10.6851 11.13 8700 0.391198 3.643 124307 80
2015-05-27 10.7465 10.9076 10.7158 10.7388 11800 0.076708 0.719 165693 105
2015-05-26 10.9766 10.9766 10.6621 10.6621 15900 -0.352851 -3.203 222880 100
2015-05-25 11.107 11.107 10.8769 11.015 2600 0.053692 0.49 37229 19
2015-05-22 11.1991 11.1991 10.9613 10.9613 9600 -0.283809 -2.524 138266 94
2015-05-21 11.3141 11.3218 11.107 11.2451 20500 -0.191765 -1.677 299131 87
2015-05-20 11.2374 11.5135 11.015 11.4368 23000 0.230119 2.053 337827 139
2015-05-19 11.1607 11.3141 11.1607 11.2067 27500 -0.038354 -0.341 402628 88
2015-05-15 11.5059 11.5059 11.2144 11.2451 17000 -0.230116 -2.005 251237 102
2015-05-14 11.9661 12.0045 11.4522 11.4752 9100 -0.1304 -1.124 137380 72
2015-05-13 11.9124 11.9124 11.4368 11.6056 9000 -0.222448 -1.881 135838 63
2015-05-12 11.9047 12.2499 11.6209 11.828 22019 -0.237788 -1.971 339651.88 160
2015-05-11 12.2806 12.2806 12.0505 12.0658 4900 -0.214776 -1.749 77515 47
2015-05-08 11.9661 12.342 11.9661 12.2806 6500 0.322165 2.694 103744 37
2015-05-07 12.0275 12.0275 11.9584 11.9584 5500 -0.015342 -0.128 85819 49
2015-05-06 12.0735 12.0735 11.9201 11.9738 6800 -0.107386 -0.889 106047 53
2015-05-05 12.2576 12.2576 11.9431 12.0812 5800 -0.007671 -0.063 91738 42
2015-05-04 12.2039 12.2039 12.0735 12.0888 3000 0 0 47414 25
2015-05-01 12.2729 12.2729 12.0735 12.0888 3800 -0.168753 -1.377 60065 36
2015-04-30 12.0812 12.411 12.0428 12.2576 13810 0.122729 1.011 219755.8 61
2015-04-29 12.3266 12.4263 12.1119 12.1349 18100 -0.237787 -1.922 289460 147
2015-04-28 12.3343 12.3726 12.1579 12.3726 22700 0.099717 0.812 362782 168
2015-04-27 11.8664 12.5261 11.8434 12.2729 35900 0.521599 4.439 578681 177
2015-04-24 11.8741 11.8741 11.4752 11.7513 10800 -0.076707 -0.649 164275 54
2015-04-23 11.6976 11.8664 11.667 11.828 14200 0.138072 1.181 218734 121
2015-04-22 11.8127 11.8127 11.3525 11.69 8900 0.069036 0.594 133930 68
2015-04-21 11.6976 11.6976 11.5135 11.6209 5900 -0.092049 -0.786 89376 36
2015-04-20 12.0888 12.1195 11.6439 11.713 17800 -0.329832 -2.739 274616 111
2015-04-17 12.2346 12.2346 11.8204 12.0428 19700 0 0 308329 129
2015-04-16 12.9556 12.9556 12.0428 12.0428 9600 -0.897461 -6.935 156269 61
2015-04-15 13.1934 13.1934 12.9019 12.9403 7900 -0.207105 -1.575 135262 79
2015-04-14 13.1397 13.1781 13.0707 13.1474 6600 0 0 112986 42
2015-04-13 13.2318 13.2318 13.0937 13.1474 15000 0.138072 1.061 258133 104
2015-04-10 13.2394 13.3468 12.9173 13.0093 8600 -0.22245 -1.681 40
2015-04-09 13.4389 13.4389 13.1781 13.2318 2600 -0.368183 -2.707 20
2015-04-08 13.5616 13.6613 13.5616 13.5999 13600 -0.09205 -0.672 84
2015-04-07 13.646 13.9068 13.646 13.692 5000 0.26847 2 40
2015-04-06 13.623 13.623 13.2624 13.4235 14200 0.314494 2.399 98
2015-04-02 12.6334 13.155 12.6334 13.109 8300 0.54461 4.335 68
2015-04-01 11.9968 12.5644 11.9661 12.5644 18100 0.39887 3.279 120
2015-03-31 13.0323 13.04 10.9459 12.1655 73400 -1.0279 -7.791 306
2015-03-30 13.7917 13.7917 12.9403 13.1934 8700 0.122731 0.939 66
2015-03-27 13.04 13.2624 12.994 13.0707 1700 0.207104 1.61 11
2015-03-26 12.8482 12.8636 12.6565 12.8636 3400 -0.023012 -0.179 32
2015-03-25 12.8329 12.9326 12.8099 12.8866 1500 -0.184092 -1.408 13
2015-03-24 13.2318 13.2318 13.0707 13.0707 6900 -0.069038 -0.525 66
2015-03-23 13.3622 13.3622 13.1167 13.1397 1800 -0.007669 -0.058 17
2015-03-20 13.1704 13.2701 13.1244 13.1474 1500 0.061364 0.469 15
2015-03-19 13.0707 13.2701 12.9096 13.086 10800 -0.084373 -0.641 66
2015-03-18 13.3468 13.3852 13.1704 13.1704 3500 -0.23012 -1.717 33
2015-03-17 13.3315 13.4772 13.0477 13.4005 8600 0 0 69
2015-03-16 13.4005 13.6076 13.3085 13.4005 4500 -0.122731 -0.908 36
2015-03-13 13.7687 13.7687 13.3238 13.5232 6600 -0.161079 -1.177 56
2015-03-12 13.5846 13.7073 13.5079 13.6843 3900 0.145741 1.076 26
2015-03-11 13.2701 13.7303 13.155 13.5386 19200 0.260799 1.964 128
2015-03-10 12.9403 13.2854 12.9403 13.2778 4000 0.506256 3.964 28
2015-03-09 12.6641 12.8482 12.5644 12.7715 7300 0.099718 0.787 32
2015-03-06 12.2576 12.8482 12.2576 12.6718 11700 0.951155 8.115 66
2015-03-05 11.5442 11.782 11.5442 11.7206 3800 0.069035 0.592 31
2015-03-04 11.8817 11.8817 11.3985 11.6516 9300 -0.414214 -3.433 61
2015-03-03 12.8636 12.8636 12.0658 12.0658 6800 -0.675011 -5.298 64
2015-03-02 13.086 13.086 12.7408 12.7408 3400 -0.214773 -1.658 29
2015-02-27 13.2241 13.2318 12.7869 12.9556 14000 -0.345179 -2.595 97
2015-02-26 13.3468 13.3468 13.2241 13.3008 2200 -0.038352 -0.288 21
2015-02-25 13.3161 13.3545 13.2624 13.3391 2000 -0.061365 -0.458 16
2015-02-24 13.4772 13.5002 13.3775 13.4005 8500 0.084377 0.634 37
2015-02-23 13.3391 13.4158 13.3085 13.3161 1600 -0.069039 -0.516 15
2015-02-20 13.4005 13.5386 13.3852 13.3852 900 -0.03835 -0.286 9
2015-02-19 13.3315 13.7687 13.3315 13.4235 8600 0.092047 0.69 62
2015-02-18 13.3545 13.4926 13.3315 13.3315 1500 -0.352845 -2.578 12
2015-02-17 13.7994 13.7994 13.6843 13.6843 300 0.038351 0.281 3
2015-02-13 13.5002 13.7457 13.5002 13.646 2800 0.122728 0.908 21
2015-02-12 13.4005 13.7303 13.2318 13.5232 2600 -0.13807 -1.011 21
2015-02-11 13.3622 13.738 13.3622 13.6613 3300 0.253131 1.888 19
2015-02-10 13.1244 13.5539 13.0246 13.4082 3600 0.207107 1.569 27
2015-02-09 13.1244 13.4312 12.994 13.2011 4000 0 0 29
2015-02-06 13.6383 13.6843 13.1704 13.2011 9600 -0.529275 -3.855 86
2015-02-05 13.04 13.738 13.04 13.7303 5600 0.659674 5.047 34
2015-02-04 13.761 13.761 13.0477 13.0707 7800 -0.483249 -3.565 61
2015-02-03 13.1934 13.7917 13.1934 13.5539 14000 0.544614 4.186 67
2015-02-02 12.9633 13.2624 12.9326 13.0093 2100 0.092045 0.713 15
2015-01-30 12.7945 13.1781 12.7945 12.9173 900 0.1304 1.02 7
2015-01-29 12.9403 12.9403 12.6718 12.7869 2200 -0.107385 -0.833 15
2015-01-28 13.2394 13.2394 12.8942 12.8942 1500 -0.34518 -2.607 10
2015-01-27 13.3545 13.3545 13.2394 13.2394 1100 -0.368188 -2.706 11
2015-01-26 13.6153 13.6153 13.6076 13.6076 200 0.046024 0.339 2
2015-01-23 13.9681 13.9758 13.4082 13.5616 2000 -0.437221 -3.123 14
2015-01-22 13.6153 14.298 13.6153 13.9988 6300 0.421881 3.107 41
2015-01-21 13.4235 13.669 13.4235 13.5769 8600 0.184095 1.375 44
2015-01-20 13.4082 13.4849 13.1167 13.3928 3100 -0.015342 -0.114 27
2015-01-19 13.3928 13.4158 13.3852 13.4082 1200 0 0 12
2015-01-16 13.669 13.669 13.3775 13.4082 3100 -0.291485 -2.128 17
2015-01-15 13.9298 13.9298 13.5999 13.6997 1200 0.076706 0.563 12
2015-01-14 13.8224 13.8224 13.6153 13.623 2100 -0.168748 -1.224 20
2015-01-13 13.5769 13.9374 13.5769 13.7917 3700 0.452562 3.393 28
2015-01-12 13.1244 13.3622 13.04 13.3391 3400 -0.099719 -0.742 27
2015-01-09 13.5999 13.623 13.4389 13.4389 4700 -0.153411 -1.129 33
2015-01-08 13.5539 13.6536 13.5539 13.5923 8200 0 0 75
2015-01-07 13.8761 13.8761 13.3545 13.5923 14400 0.076706 0.568 108
2015-01-06 13.4312 13.5156 13.3928 13.5156 6200 0 0 44
2015-01-05 13.4158 13.5232 13.3928 13.5156 4100 0.092047 0.686 33
2015-01-02 13.3698 13.4312 13.3698 13.4235 1100 0 0 8
2014-12-31 13.3852 13.4235 13.3161 13.4235 1000 0.046025 0.344 10
2014-12-30 13.5769 13.6153 13.2318 13.3775 5410 -0.260799 -1.912 25
2014-12-29 14.3056 14.3056 13.6383 13.6383 1400 -0.207107 -1.496 8
2014-12-24 13.7457 14.5741 13.7303 13.8454 14200 0.958821 7.44 60
2014-12-23 13.04 13.04 12.7332 12.8866 6200 -0.15341 -1.176 36
2014-12-22 12.9403 13.109 12.9403 13.04 4200 0 0 31
2014-12-19 13.1627 13.1627 12.9479 13.04 2000 0.038352 0.295 14
2014-12-18 13.3391 13.3391 12.8942 13.0016 5400 -0.222447 -1.682 36
2014-12-17 13.5309 13.6306 13.2241 13.2241 1100 -0.398872 -2.928 7
2014-12-16 14.5358 14.5358 13.623 13.623 4700 -0.122728 -0.893 39
2014-12-15 13.7303 13.7687 13.6766 13.7457 2500 -0.030681 -0.223 25