Callidus Capital Corporation (CBL:APH)
0.00
0.00 (0%)
As of Sat Dec 7 2:10:31 EST 2019
TSX:CC | Shares Out.: | 57,121,422 |
| Shares Out.: | 57,121,422 |
Similar companies
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
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) |
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 |