Cequence Energy Ltd. (CQE:CC)

0.35

-0.02 (-5.48%)

As of Fri Sep 20 0:00:32 EDT 2019

Open: 0.345 Prev. Close:: 0.365 High: 0.35
Low: 0.335 Share Vol.: 5,500 Trade Vol.: 8
Shares Out.: 41,783,563 Market Cap: 14,415,480
Open: 0.345
Prev. Close:: 0.365
High: 0.35
Low: 0.335
Share Vol.: 5,500
Trade Vol.: 8
Shares Out.: 41,783,563
Market Cap: 14,415,480

News About CQE:CC

Cequence Energy Announces Second Quarter Financial Results

CALGARY, Alberta, Aug. 08, 2019 (GLOBE NEWSWIRE) -- Cequence Energy Ltd. ("Cequence" or the "Company") (TSX: CQE) is pleased to announce its operating and financial results for the three and six months ended June 30, 2019. The Company’s Management’s Discussion and Analysis (&#...

GlobeNewswire via QuoteMedia - 1 month ago

Private Investor Acquires 19.96% of the Shares of Cequence Energy Ltd.

CALGARY, Alberta, June 27, 2019 (GLOBE NEWSWIRE) -- Mr. G.A. Cumming announces the acquisition of 7,737,108 common shares (“Common Shares”) of Cequence Energy Ltd. (“Cequence”) as part of a larger private placement of flow-through common shares of Cequence (the &...

GlobeNewswire via QuoteMedia - 3 months ago

Cequence Energy Ltd. Announces the Completion of Its Private Placement, Debt Transaction and Results of Its Annual General and Special Meeting of Shareholders

CALGARY, Alberta, June 27, 2019 (GLOBE NEWSWIRE) -- Cequence Energy Ltd. ("Cequence" or the "Company") (TSX: CQE) is pleased to announce the successful completion today of its previously announced private placement of common shares (the “Private Placement”), $10 million princi...

GlobeNewswire via QuoteMedia - 3 months ago

Cequence Energy Announces Credit Facility Renewal

CALGARY, Alberta, June 14, 2019 (GLOBE NEWSWIRE) -- Cequence Energy Ltd. ("Cequence" or the "Company") (TSX: CQE) is pleased to announce that it has entered into an amended credit facility agreement (the “Credit Facility”) with its lender. The Credit Facility will mature on Ju...

GlobeNewswire via QuoteMedia - 3 months ago

Cequence Energy Announces Proposed Debt Transaction Private Placement and Credit Facility Renewal Update

CALGARY, Alberta, May 23, 2019 (GLOBE NEWSWIRE) -- Cequence Energy Ltd. ("Cequence" or the "Company") (TSX: CQE) is pleased to announce a proposed debt restructuring transaction, private placement and credit facility renewal update. Under the terms of a first amending agreement to the Co...

GlobeNewswire via QuoteMedia - 4 months ago

Similar companies

Symbol Last price Change % change
PMT:CC Perpetual Energy Inc. 0.20 0.01 2.632%
PSK:CC PrairieSky Royalty Ltd. 18.88 -0.08 -0.422%
CPG:CC Crescent Point Energy Corp. 6.12 0.05 0.824%
TNP:CC TransAtlantic Petroleum Ltd. 0.91 0.01 1.111%
PONY:CC Painted Pony Energy Ltd. 0.79 -0.04 -4.819%

About CQE:CC

Cequence Energy Ltd is engaged in the acquisition, exploration and production of petroleum and natural gas reserves in Western Canada.

Read more

Day Low 0.34

Day high 0.35

52 week low 0.24

52 week low high 1.10

Charting for Cequence Energy Ltd.

News Articles for Cequence Energy Ltd.

Cequence Energy Announces Second Quarter Financial Results

CALGARY, Alberta, Aug. 08, 2019 (GLOBE NEWSWIRE) -- Cequence Energy Ltd. ("Cequence" or the "Company") (TSX: CQE) is pleased to announce its operating and financial results for the three and six months ended June 30, 2019. The Company’s Management’s Discussion and Analysis (&#...

GlobeNewswire via QuoteMedia - 1 month ago

Private Investor Acquires 19.96% of the Shares of Cequence Energy Ltd.

CALGARY, Alberta, June 27, 2019 (GLOBE NEWSWIRE) -- Mr. G.A. Cumming announces the acquisition of 7,737,108 common shares (“Common Shares”) of Cequence Energy Ltd. (“Cequence”) as part of a larger private placement of flow-through common shares of Cequence (the &...

GlobeNewswire via QuoteMedia - 3 months ago

Cequence Energy Ltd. Announces the Completion of Its Private Placement, Debt Transaction and Results of Its Annual General and Special Meeting of Shareholders

CALGARY, Alberta, June 27, 2019 (GLOBE NEWSWIRE) -- Cequence Energy Ltd. ("Cequence" or the "Company") (TSX: CQE) is pleased to announce the successful completion today of its previously announced private placement of common shares (the “Private Placement”), $10 million princi...

GlobeNewswire via QuoteMedia - 3 months ago

Cequence Energy Announces Credit Facility Renewal

CALGARY, Alberta, June 14, 2019 (GLOBE NEWSWIRE) -- Cequence Energy Ltd. ("Cequence" or the "Company") (TSX: CQE) is pleased to announce that it has entered into an amended credit facility agreement (the “Credit Facility”) with its lender. The Credit Facility will mature on Ju...

GlobeNewswire via QuoteMedia - 3 months ago

Cequence Energy Announces Proposed Debt Transaction Private Placement and Credit Facility Renewal Update

CALGARY, Alberta, May 23, 2019 (GLOBE NEWSWIRE) -- Cequence Energy Ltd. ("Cequence" or the "Company") (TSX: CQE) is pleased to announce a proposed debt restructuring transaction, private placement and credit facility renewal update. Under the terms of a first amending agreement to the Co...

GlobeNewswire via QuoteMedia - 4 months ago

Cequence Energy Announces First Quarter Financial Results

CALGARY, Alberta, May 09, 2019 (GLOBE NEWSWIRE) -- Cequence Energy Ltd. ("Cequence" or the "Company") (TSX: CQE) is pleased to announce its operating and financial results for the three months ended March 31, 2019. The Company’s Management’s Discussion and Analysis (“MD...

GlobeNewswire via QuoteMedia - 4 months ago

Cequence Energy Announces 2018 Financial and Operating Results and Provides Operational Update

CALGARY, Alberta, March 12, 2019 (GLOBE NEWSWIRE) -- Cequence Energy Ltd. ("Cequence" or the "Company") (TSX: CQE) is pleased to announce its operating and financial results for the fourth quarter and year ended December 31, 2018, as well as its year-end reserve evaluation as prepared by it...

GlobeNewswire via QuoteMedia - 6 months ago

Cequence Energy Announces Operations Update and Executive Appointment

CALGARY, Alberta, Feb. 12, 2019 (GLOBE NEWSWIRE) -- Cequence Energy Ltd. ("Cequence" or the "Company") (TSX: CQE) is pleased to provide an operational update and announce an Executive Management change at the Company. Operations Update: Field production for the 2018 calendar year ave...

GlobeNewswire via QuoteMedia - 7 months ago

Today’s Research Reports on TAG Oil, Cequence Energy, Encana and Kelt Exploration

NEW YORK, NY / ACCESSWIRE / January 30, 2019 / The Market Wealth Report strives to provide investors with free daily equity research reports analyzing major market events. Take a few minutes to register with us free at http://marketwealthreport.com and get exclusive access to our numerous...

ACCESSWIRE IA via QuoteMedia - 8 months ago

Cequence Energy Announces Confirmation of Its Credit Facility Borrowing Base, the Purchase of Its $60 Million Term Loan and Provides Operational Update

CALGARY, Alberta, Dec. 17, 2018 (GLOBE NEWSWIRE) -- Cequence Energy Ltd. ("Cequence" or the "Company") (TSX: CQE) is pleased to announce that its senior lender has completed a redetermination of the borrowing base under the Company’s senior secured credit facility (the “Credit...

GlobeNewswire via QuoteMedia - 9 months ago

About Cequence Energy Ltd.

Cequence Energy Ltd is engaged in the acquisition, exploration and production of petroleum and natural gas reserves in Western Canada.


Company overview

Sector: Energy CIK: 1473505
Industry: Oil & Gas - E&P
NAICS: Crude Petroleum Extraction(211120)

Similar companies

Address
215 - 9th Avenue SW Suite 1400 Calgary T2P 1K3 AB CAN
Telephone:
+1 403 229-3050
Website:
http://www.cequence-energy.com
Facsimile:
+1 403 229-0603
Email:
info@cequence-energy.com

Cequence Energy Ltd. Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
EBITDA
22,494,000.00 -68,605,000.00 9,837,000.00 -199,547,000.00 185,451,000.00
Basic EPS
-0.61 -5.56 -1.81 -16.53 5.28
Operating Revenue
60,196,000.00 57,886,000.00 50,726,000.00 68,596,000.00 131,654,000.00
Total Expenses
68,256,000.00 63,197,000.00 73,149,000.00 86,426,000.00 114,743,000.00
Diluted Continuous Operations
-0.61 -5.56 -1.81 -16.53 5.14
Impairment Of Capital Assets
0.00 96,200,000.00 0.00 230,400,000.00 18,482,000.00
Interest Income Non Operating
126,000.00 102,000.00 115,000.00 357,000.00 646,000.00
Interest Expense Non Operating
4,713,000.00 6,151,000.00 6,232,000.00 6,786,000.00 7,478,000.00
Interest Income
126,000.00 102,000.00 115,000.00 357,000.00 646,000.00
General And Administrative Expense
12,727,000.00 5,436,000.00 10,033,000.00 9,166,000.00 11,360,000.00
Net Income From Continuing And Discontinued Operation
-9,699,000.00 -99,362,000.00 -28,057,000.00 -250,072,000.00 79,368,000.00
Gain On Sale Of PPE
3,890,000.00 -130,000.00 3,202,000.00 5,537,000.00 99,814,000.00
Net Income Continuous Operations
-9,699,000.00 -99,362,000.00 -28,057,000.00 -250,072,000.00 79,368,000.00
Operating Income
-6,032,000.00 -5,311,000.00 -22,423,000.00 -17,830,000.00 16,911,000.00
Net Income
-9,699,000.00 -99,362,000.00 -28,057,000.00 -250,072,000.00 79,368,000.00
Diluted Average Shares
15,942,000.00 17,678,016.00 15,628,392.00 15,194,016.00 15,414,624.00
Continuing And Discontinued Basic EPS
-0.61 -5.56 -1.81 -16.53 5.28
Normalized Income
-13,589,000.00 -13,014,000.00 -30,126,000.00 -34,368,034.60 6,194,788.54
Net Non Operating Interest Income Expense
-7,748,000.00 -7,703,000.00 -7,743,000.00 -7,919,000.00 -8,254,000.00
Salaries And Wages
300,000.00 1,028,000.00 1,082,000.00 1,207,000.00 2,530,000.00
Gross Profit
6,695,000.00 24,731,000.00 19,272,000.00 30,527,000.00 95,330,000.00
EBIT
-4,986,000.00 -93,211,000.00 -21,825,000.00 -238,738,000.00 118,392,000.00
Cost Of Revenue
55,529,000.00 33,155,000.00 31,454,000.00 38,069,000.00 36,324,000.00
Other Income Expense
4,081,000.00 -86,348,000.00 2,069,000.00 -219,775,000.00 102,257,000.00
Net Interest Income
-7,748,000.00 -7,703,000.00 -7,743,000.00 -7,919,000.00 -8,254,000.00
Operating Expense
12,727,000.00 30,042,000.00 41,695,000.00 48,357,000.00 78,419,000.00
Net Income Common Stockholders
-9,699,000.00 -99,362,000.00 -28,057,000.00 -250,072,000.00 79,368,000.00
Continuing And Discontinued Diluted EPS
-0.61 -5.56 -1.81 -16.53 5.14
Pretax Income
-9,699,000.00 -99,362,000.00 -28,057,000.00 -245,524,000.00 110,914,000.00
Basic Continuous Operations
-0.61 -5.56 -1.81 -16.53 5.28
Total Revenue
62,224,000.00 57,886,000.00 50,726,000.00 68,596,000.00 131,654,000.00
Selling General And Administration
12,727,000.00 5,436,000.00 10,033,000.00 9,166,000.00 11,360,000.00
Special Income Charges
3,890,000.00 -96,087,000.00 3,558,000.00 -224,629,000.00 99,903,000.00
Diluted EPS
-0.61 -5.56 -1.81 -16.53 5.14
Interest Expense
4,713,000.00 6,151,000.00 6,232,000.00 6,786,000.00 7,478,000.00
Other Gand A
12,427,000.00 4,408,000.00 8,951,000.00 7,959,000.00 8,830,000.00
Basic Average Shares
15,942,000.00 17,678,016.00 15,628,392.00 15,194,016.00 15,191,280.00
Tax Provision
0.00 0.00 0.00 4,548,000.00 31,546,000.00
Other Special Charges
-243,000.00 -3,558,000.00 -234,000.00 -89,000.00
Total Operating Income As Reported
4,428,000.00 -23,912,000.00 -12,976,000.00 19,265,000.00
Diluted Discontinuous Operations
0.00 0.00 0.00 0.00
Depreciation Amortization Depletion
24,606,000.00 31,662,000.00 39,191,000.00 67,059,000.00
Gain On Sale Of Security
9,739,000.00 -1,489,000.00 4,854,000.00 2,354,000.00
Basic Discontinuous Operations
0.00 0.00 0.00 0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Accumulated Depreciation
-660,310,000.00 -671,705,000.00 -569,036,000.00 -537,866,000.00 -272,978,000.00
Long Term Debt
60,000,000.00 58,557,000.00 57,849,000.00 57,212,000.00
Long Term Provisions
33,773,000.00 37,012,000.00 37,795,000.00 39,882,000.00 37,263,000.00
Payables
10,750,000.00 9,549,000.00 12,736,000.00 12,630,000.00 23,535,000.00
Total Assets
283,640,000.00 284,728,000.00 388,858,000.00 409,559,000.00 678,831,000.00
Cash
14,496,000.00 10,971,000.00 17,778,000.00 13,246,000.00 27,679,000.00
Gross PPE
914,917,000.00 928,935,000.00 925,094,000.00 906,545,000.00 883,838,000.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
212,311,000.00 152,652,000.00 309,582,000.00 326,994,000.00 575,322,000.00
Total Equity Gross Minority
152,311,000.00 152,652,000.00 251,025,000.00 269,145,000.00 518,110,000.00
Total Liabilities
131,329,000.00 132,076,000.00 137,833,000.00 140,414,000.00 160,721,000.00
Current Provisions
1,782,000.00 1,466,000.00 366,000.00 826,000.00 187,000.00
Total Non Current Liabilities
93,773,000.00 37,012,000.00 96,511,000.00 97,731,000.00 94,475,000.00
Other Equity Interest
737,000.00 1,300,000.00 1,300,000.00 1,300,000.00 1,300,000.00
Current Notes Payable
0.00 59,341,000.00 0.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Receivables
10,324,000.00 14,739,000.00 14,145,000.00 22,321,000.00 24,781,000.00
Additional Paid In Capital
674,843,000.00 664,922,000.00 663,933,000.00 653,996,000.00 652,889,000.00
Cash Cash Equivalents And Short Term Investments
14,496,000.00 10,971,000.00 17,778,000.00 13,246,000.00 27,679,000.00
Total Non Current Assets
254,607,000.00 257,230,000.00 356,058,000.00 368,679,000.00 616,309,000.00
Payables And Accrued Expenses
35,736,000.00 33,106,000.00 36,124,000.00 41,688,000.00 65,882,000.00
Cash And Cash Equivalents
14,496,000.00 10,971,000.00 17,778,000.00 13,246,000.00 27,679,000.00
Prepaid Assets
633,000.00 514,000.00 877,000.00 1,669,000.00 2,068,000.00
Accounts Payable
10,750,000.00 9,549,000.00 12,736,000.00 12,630,000.00 23,535,000.00
Stockholders Equity
152,311,000.00 152,652,000.00 251,025,000.00 269,145,000.00 518,110,000.00
Other Receivables
8,049,000.00 8,826,000.00 8,966,000.00 11,250,000.00 12,924,000.00
Other Current Liabilities
38,000.00 998,000.00 4,832,000.00 169,000.00 177,000.00
Current Assets
29,033,000.00 27,498,000.00 32,800,000.00 40,880,000.00 62,522,000.00
Current Liabilities
37,556,000.00 95,064,000.00 41,322,000.00 42,683,000.00 66,246,000.00
Long Term Debt And Capital Lease Obligation
60,000,000.00 58,557,000.00 57,849,000.00 57,212,000.00
Accounts Receivable
2,275,000.00 5,913,000.00 5,179,000.00 11,071,000.00 11,857,000.00
Net PPE
254,607,000.00 257,230,000.00 356,058,000.00 368,679,000.00 610,860,000.00
Retained Earnings
-523,269,000.00 -513,570,000.00 -414,208,000.00 -386,151,000.00 -136,079,000.00
Current Accrued Expenses
24,986,000.00 23,557,000.00 23,388,000.00 29,058,000.00 42,347,000.00
Current Debt And Capital Lease Obligation
59,341,000.00
Derivative Product Liabilities
0.00 159,000.00
Short Term Investments
0.00 0.00
Current Debt
59,341,000.00
Other Non Current Liabilities
159,000.00
Other Current Assets
3,644,000.00 7,994,000.00
Non Current Deferred Assets
4,548,000.00
Non Current Deferred Taxes Assets
4,548,000.00
Non Current Prepaid Assets
711,000.00
Other Non Current Assets
190,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Changes In Cash
3,525,000.00 -6,807,000.00 4,532,000.00 -14,433,000.00 27,679,000.00
Operating Gains Losses
-10,949,000.00 130,000.00 -3,202,000.00 -5,537,000.00 -99,814,000.00
Investing Cash Flow
-16,438,000.00 -26,463,000.00 -16,028,000.00 -46,082,000.00 -17,656,000.00
Change In Working Capital
2,427,000.00 1,634,000.00 2,243,000.00 7,026,000.00 -1,136,000.00
Cash Flow From Continuing Investing Activities
-16,438,000.00 -26,463,000.00 -16,028,000.00 -46,082,000.00 -17,656,000.00
Capital Expenditure
-23,800,000.00 -25,850,000.00 -22,530,000.00 -63,323,000.00 -182,480,000.00
Net Other Financing Charges
-388,000.00 -228,000.00 -1,086,000.00 -235,000.00 -226,000.00
Gain Loss On Sale Of PPE
-3,890,000.00 130,000.00 -3,202,000.00 -5,537,000.00 -99,814,000.00
Cash Flow From Continuing Financing Activities
8,205,000.00 -228,000.00 8,919,000.00 -235,000.00 -22,797,000.00
Common Stock Issuance
8,593,000.00 0.00 10,005,000.00 0.00 192,000.00
Operating Cash Flow
11,758,000.00 19,884,000.00 11,641,000.00 31,884,000.00 68,132,000.00
Net Other Investing Changes
4,499,000.00 -4,883,000.00 1,268,000.00 -27,522,000.00 11,777,000.00
Issuance Of Capital Stock
8,593,000.00 0.00 10,005,000.00 0.00 192,000.00
Sale Of PPE
2,863,000.00 4,270,000.00 5,234,000.00 44,763,000.00 153,047,000.00
Other Non Cash Items
1,396,000.00 -209,000.00 -1,049,000.00 -57,000.00 -856,000.00
Purchase Of PPE
-23,800,000.00 -25,850,000.00 -22,530,000.00 -63,323,000.00 -182,480,000.00
Net Income From Continuing Operations
-9,699,000.00 -99,362,000.00 -28,057,000.00 -250,072,000.00 79,368,000.00
Gain Loss On Investment Securities
-3,303,000.00 -4,927,000.00
Stock Based Compensation
300,000.00 1,028,000.00 1,082,000.00 1,207,000.00 2,530,000.00
Financing Cash Flow
8,205,000.00 -228,000.00 8,919,000.00 -235,000.00 -22,797,000.00
Cash Flow From Continuing Operating Activities
11,758,000.00 19,884,000.00 11,641,000.00 31,884,000.00 68,132,000.00
End Cash Position
14,496,000.00 10,971,000.00 17,778,000.00 13,246,000.00 27,679,000.00
Net Common Stock Issuance
8,593,000.00 0.00 10,005,000.00 192,000.00
Beginning Cash Position
10,971,000.00 17,778,000.00 13,246,000.00 27,679,000.00 0.00
Depreciation Amortization Depletion
27,480,000.00 24,606,000.00 31,622,000.00 39,191,000.00 67,059,000.00
Asset Impairment Charge
0.00 96,200,000.00 0.00 230,400,000.00 18,482,000.00
Net PPEPurchase And Sale
-20,937,000.00 -21,580,000.00 -17,296,000.00 -18,560,000.00 -29,433,000.00
Net Issuance Payments Of Debt
0.00 0.00 0.00 -22,763,000.00
Repayment Of Debt
0.00 -6,200,000.00 0.00 -53,154,000.00
Long Term Debt Payments
0.00 -6,200,000.00 0.00
Long Term Debt Issuance
0.00 6,200,000.00 0.00
Net Long Term Debt Issuance
0.00 0.00 0.00 0.00
Issuance Of Debt
0.00 6,200,000.00 0.00 30,391,000.00
Unrealized Gain Loss On Investment Securities
-4,927,000.00 8,294,000.00 4,541,000.00 -11,140,000.00
Income Tax Paid Supplemental Data
0.00 0.00 0.00
Deferred Tax
0.00 4,548,000.00 31,546,000.00
Deferred Income Tax
0.00 4,548,000.00 31,546,000.00
Interest Paid Supplemental Data
6,342,000.00 6,606,000.00 7,421,000.00
Short Term Debt Payments
-53,154,000.00
Net Short Term Debt Issuance
-22,763,000.00
Short Term Debt Issuance
30,391,000.00

Price History for Cequence Energy Ltd.

1-25 of 1253 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-09-19 0.335 0.35 0.335 0.345 5500 -0.02 -5.479 1892.5 8
2019-09-18 0.365 0.365 0.365 0.365 1100 0.005 1.389 401.5 2
2019-09-17 0.36 0.36 0.36 0.36 1965 -0.005 -1.37 708.4 8
2019-09-16 0.35 0.385 0.35 0.365 67192 0.065 21.667 24794.34 46
2019-09-13 0.3 0.3 0.3 0.3 1300 -0.01 -3.226 390 3
2019-09-11 0.3 0.31 0.29 0.31 16691 0.01 3.333 5002.71 19
2019-09-10 0.28 0.3 0.275 0.3 22105 0.02 7.143 6179.5 11
2019-09-09 0.275 0.28 0.27 0.28 38137 0.02 7.692 10596.74 16
2019-09-06 0.26 350 0 0 91 2
2019-09-05 0.26 0.26 0.24 0.26 102784 -0.005 -1.887 25622.73 38
2019-09-04 0.265 0.275 0.265 0.265 87470 0 0 23438.05 17
2019-09-03 0.29 0.29 0.245 0.265 99996 -0.025 -8.621 25750.85 33
2019-08-30 0.3 0.3 0.29 0.29 5622 -0.02 -6.452 1656.38 9
2019-08-29 0.29 0.31 0.29 0.31 3803 0.005 1.639 1143.71 7
2019-08-28 0.305 0.305 0.305 0.305 21559 0.02 7.018 6564.31 10
2019-08-27 0.28 0.285 0.265 0.285 8253 -0.005 -1.724 2295.84 7
2019-08-26 0.31 0.31 0.29 0.29 27976 -0.03 -9.375 8563.76 20
2019-08-23 0.34 0.34 0.3 0.32 37866 -0.04 -11.111 11942.2 26
2019-08-22 0.32 0.36 0.32 0.36 8000 0.05 16.129 2732.5 9
2019-08-21 0.29 0.31 0.29 0.31 5075 0.025 8.772 1512.87 7
2019-08-20 0.285 0.285 0.285 0.285 3500 0.005 1.786 997.5 2
2019-08-19 0.3 0.3 0.27 0.28 15400 -0.035 -11.111 4325 14
2019-08-16 0.305 0.315 0.305 0.315 6075 -0.005 -1.562 1883 7
2019-08-15 0.325 0.325 0.32 0.32 7479 -0.02 -5.882 2424.64 9
2019-08-14 0.34 0.34 0.34 0.34 1000 0 0 340 3
2019-08-13 0.365 0.365 0.34 0.34 196037 -0.025 -6.849 68822.58 27
2019-08-12 0.365 200 0 0 73 2
2019-08-09 0.365 0.365 0.365 0.365 1751 -0.01 -2.667 641.49 5
2019-08-08 0.375 862 0 0 325.87 3
2019-08-07 0.455 0.455 0.375 0.375 22703 0 0 8984.69 20
2019-08-06 0.37 0.39 0.37 0.375 19879 -0.075 -16.667 7741.31 12
2019-08-02 0.45 9 0 0 3.92 2
2019-08-01 0.44 0.45 0.44 0.45 139234 0.03 7.143 62647.42 18
2019-07-31 0.425 0.425 0.42 0.42 12850 0.01 2.439 5405.75 9
2019-07-30 0.39 0.41 0.39 0.41 19500 0.01 2.5 7710 8
2019-07-29 0.45 0.45 0.37 0.4 20031 -0.05 -11.111 7994.48 24
2019-07-26 0.455 0.455 0.45 0.45 21925 -0.01 -2.174 9974.88 6
2019-07-25 0.46 0.46 0.455 0.46 38664 -0.005 -1.075 17744.77 17
2019-07-24 0.465 0.465 0.465 0.465 7667 -0.015 -3.125 3563.49 5
2019-07-23 0.47 0.48 0.465 0.48 366730 0.015 3.226 175975.15 8
2019-07-22 0.475 0.475 0.465 0.465 10622 -0.015 -3.125 5025.45 7
2019-07-19 0.48 0.48 0.48 0.48 2318 0.005 1.053 1112.64 4
2019-07-18 0.475 0.475 0.475 0.475 364454 -0.025 -5 173115.65 10
2019-07-17 0.5 0.5 0.5 0.5 1116 0.02 4.167 548.18 4
2019-07-16 0.48 0.48 0.48 0.48 10464 -0.02 -4 5034.72 10
2019-07-15 0.5 500 0 0 247.5 2
2019-07-12 0.5 0.5 0.5 0.5 5000 0 0 2500 2
2019-07-11 0.49 0.5 0.475 0.5 26844 0.015 3.093 13249.58 19
2019-07-10 0.43 0.485 0.43 0.485 68313 0.055 12.791 32163.35 26
2019-07-09 0.395 0.455 0.395 0.43 105250 0.065 17.808 44469.5 36
2019-07-08 0.365 150 0 0 53.25 2
2019-07-05 0.365 0.365 0.365 0.365 945 0.015 4.286 340.98 4
2019-07-04 0.34 0.35 0.34 0.35 88877 0.01 2.941 31043.18 5
2019-07-03 0.34 0.34 0.34 0.34 600 -0.01 -2.857 204 2
2019-07-02 0.35 0.35 0.35 0.35 10219 -0.01 -2.778 3572.42 7
2019-06-28 0.35 0.36 0.35 0.36 9089 0.02 5.882 3187.35 8
2019-06-27 0.35 0.35 0.34 0.34 18171 -0.02 -5.556 6354.85 9
2019-06-26 0.36 117 0 0 40.95 2
2019-06-25 0.36 0.36 0.35 0.36 15000 0.01 2.857 5340 8
2019-06-24 0.355 0.355 0.35 0.35 5400 0 0 1910 3
2019-06-21 0.365 0.365 0.35 0.35 21203 -0.02 -5.405 7693.55 11
2019-06-20 0.37 0.37 0.37 0.37 22793 -0.005 -1.333 8433.41 8
2019-06-19 0.4 0.4 0.365 0.375 107964 -0.045 -10.714 40786.29 26
2019-06-18 0.42 0.42 0.42 0.42 1277 0 0 532.18 4
2019-06-17 0.42 110 0 0 44 2
2019-06-14 0.41 0.42 0.41 0.42 44617 0.025 6.329 18430.65 18
2019-06-13 0.385 0.395 0.385 0.395 4517 0.015 3.947 1769.05 4
2019-06-12 0.4 0.4 0.38 0.38 19001 -0.04 -9.524 7255.38 12
2019-06-11 0.42 0.42 0.42 0.42 6752 -0.025 -5.618 2835.84 8
2019-06-10 0.375 0.445 0.375 0.445 20242 0.025 5.952 8567.98 13
2019-06-07 0.39 0.42 0.37 0.42 43035 0.015 3.704 16926.15 17
2019-06-06 0.415 0.415 0.4 0.405 73114 -0.005 -1.22 29857.53 26
2019-06-05 0.455 0.455 0.35 0.41 2099247 -0.055 -11.828 745777.58 87
2019-06-04 0.465 0.465 0.465 0.465 2066 0.01 2.198 960.69 3
2019-06-03 0.455 0.455 0.455 0.455 1626 0.005 1.111 739.83 4
2019-05-31 0.475 0.475 0.45 0.45 39162 -0.025 -5.263 18412.9 21
2019-05-30 0.475 0.475 0.475 0.475 10575 0 0 5030.62 5
2019-05-29 0.475 0.475 0.475 0.475 3086 -0.005 -1.042 1461.9 6
2019-05-28 0.48 75 0 0 35.62 1
2019-05-27 0.45 0.48 0.45 0.48 29175 0.035 7.865 13148.5 13
2019-05-24 0.45 0.45 0.425 0.445 17025 -0.005 -1.111 7493 14
2019-05-23 0.48 0.48 0.45 0.45 14475 -0.03 -6.25 6714.25 11
2019-05-22 0.5 0.5 0.48 0.48 12472 -0.015 -3.03 6205.99 6
2019-05-21 0.495 0.495 0.495 0.495 1883 0 0 932.09 4
2019-05-17 0.5 0.51 0.495 0.495 32500 -0.015 -2.941 16250 17
2019-05-16 0.49 0.51 0.49 0.51 7374 0.01 2 3733.26 9
2019-05-15 0.49 0.5 0.485 0.5 17676 0.02 4.167 8671.61 14
2019-05-14 0.5 0.5 0.48 0.48 2821 -0.02 -4 1368.48 5
2019-05-13 0.52 0.52 0.5 0.5 43901 -0.04 -7.407 22422.52 22
2019-05-10 0.54 0.54 0.54 0.54 46848 0 0 25297.12 20
2019-05-09 0.54 50 0 0 27 1
2019-05-08 0.54 0.54 0.52 0.54 9177 -0.01 -1.818 4905.04 12
2019-05-07 0.55 0.57 0.55 0.55 5665 -0.02 -3.509 3125.25 8
2019-05-06 0.55 0.57 0.55 0.57 18188 0 0 10293.4 18
2019-05-03 0.58 0.58 0.55 0.57 21785 -0.03 -5 12269.99 21
2019-05-02 0.6 0.6 0.6 0.6 1137 0.04 7.143 669.46 3
2019-05-01 0.6 0.6 0.56 0.56 12256 -0.06 -9.677 7243.7 17
2019-04-30 0.6 0.62 0.6 0.62 10862 0 0 6569.7 13
2019-04-29 0.6 0.62 0.59 0.62 53982 0 0 32462.5 18
2019-04-26 0.62 0.62 0.62 0.62 1681 0 0 1038.6 3
2019-04-25 0.62 3 0 0 1.8 1
2019-04-24 0.61 0.62 0.61 0.62 5881 0 0 3626.22 6
2019-04-23 0.66 0.66 0.6 0.62 7775 -0.03 -4.615 4868.5 11
2019-04-22 0.65 0.65 0.63 0.65 12600 0 0 8135 12
2019-04-18 0.63 0.65 0.63 0.65 30775 -0.01 -1.515 19558.25 9
2019-04-17 0.64 0.67 0.63 0.66 59387 0.04 6.452 38700.81 26
2019-04-16 0.61 0.63 0.61 0.62 12915 -0.04 -6.061 7993.85 11
2019-04-15 0.65 0.66 0.65 0.66 9949 0 0 6500.09 11
2019-04-12 0.6 0.66 0.6 0.66 44150 0.08 13.793 27710.5 23
2019-04-11 0.59 0.59 0.58 0.58 9950 0 0 5846.5 9
2019-04-10 0.55 0.59 0.55 0.58 21926 0.03 5.455 12219.05 17
2019-04-09 0.53 0.55 0.53 0.55 13778 0.01 1.852 7562.59 10
2019-04-08 0.55 0.55 0.54 0.54 5237 0 0 2869.98 7
2019-04-05 0.52 0.54 0.52 0.54 11015 0.01 1.887 5934.6 15
2019-04-04 0.53 0.53 0.53 0.53 5935 0 0 3145.55 6
2019-04-03 0.54 0.54 0.53 0.53 11150 -0.02 -3.636 6011 8
2019-04-02 0.55 0.56 0.55 0.55 26227 0 0 14464.8 19
2019-04-01 0.51 0.56 0.51 0.55 59882 0.04 7.843 32256.73 29
2019-03-29 0.51 0.53 0.51 0.51 5650 0 0 2921.5 5
2019-03-28 0.54 0.54 0.51 0.51 21685 -0.01 -1.923 11293.05 16
2019-03-27 0.52 0.52 0.52 0.52 5000 -0.01 -1.887 2600 2
2019-03-26 0.54 0.54 0.52 0.53 10661 0 0 5692.11 6
2019-03-25 0.48 0.55 0.48 0.53 16003 0.01 1.923 8085.1 18
2019-03-22 0.5 0.52 0.5 0.52 13687 0.01 1.961 6863.5 6
2019-03-21 0.52 0.54 0.51 0.51 31755 0.015 3.03 16905.6 21
2019-03-20 0.49 0.5 0.48 0.495 14481 -0.015 -2.941 7151.95 14
2019-03-19 0.5 0.51 0.5 0.51 24312 0.01 2 12254.78 25
2019-03-18 0.5 0.5 0.495 0.5 35085 0.015 3.093 17506.22 15
2019-03-15 0.52 0.52 0.47 0.485 48647 -0.045 -8.491 23975.19 29
2019-03-14 0.56 0.56 0.53 0.53 35285 -0.02 -3.636 19118.9 21
2019-03-13 0.485 0.56 0.485 0.55 28857 0.06 12.245 14647.36 17
2019-03-12 0.47 0.49 0.47 0.49 2455 0 0 1173.85 5
2019-03-11 0.495 0.51 0.46 0.49 160205 0 0 77072.12 164
2019-03-08 0.47 0.495 0.44 0.49 299551 0.02 4.255 144207.98 246
2019-03-07 0.5 0.51 0.47 0.47 128825 -0.04 -7.843 64463.81 85
2019-03-06 0.52 0.54 0.51 0.51 584245 -0.01 -1.923 306464.3 409
2019-03-05 0.52 0.55 0.52 0.52 135420 -0.03 -5.455 71669.4 91
2019-03-04 0.54 0.55 0.53 0.55 150962 0.02 3.774 82193.37 93
2019-03-01 0.53 0.54 0.52 0.53 152500 -0.02 -3.636 81090 100
2019-02-28 0.53 0.55 0.53 0.55 83800 0.02 3.774 45182 50
2019-02-27 0.54 0.55 0.53 0.53 14554 -0.02 -3.636 7827.66 19
2019-02-26 0.53 0.57 0.53 0.55 58277 0.06 12.245 32296.15 38
2019-02-25 0.495 0.54 0.49 0.49 226295 -0.02 -3.922 119821.02 120
2019-02-22 0.5 0.51 0.5 0.51 3150 0 0 1580 4
2019-02-21 0.52 0.52 0.5 0.51 39200 0.02 4.082 19860 16
2019-02-20 0.52 0.53 0.49 0.49 205450 -0.03 -5.769 105353 127
2019-02-19 0.5 0.54 0.5 0.52 198413 -0.01 -1.887 105818.08 143
2019-02-15 0.52 0.53 0.51 0.53 36857 0.02 3.922 19184.88 19
2019-02-14 0.5 0.51 0.5 0.51 16981 0 0 8594.5 12
2019-02-13 0.51 0.51 0.51 0.51 2950 0 0 1501 5
2019-02-12 0.54 0.56 0.5 0.51 62700 -0.02 -3.774 31973 28
2019-02-11 0.53 0.53 0.53 0.53 5162 -0.01 -1.852 2731.7 6
2019-02-08 0.55 0.56 0.54 0.54 64866 -0.03 -5.263 36233.3 27
2019-02-07 0.56 0.57 0.56 0.57 6820 0.01 1.786 3836.1 11
2019-02-06 0.56 0.58 0.55 0.56 17950 0 0 10021 17
2019-02-05 0.56 0.57 0.55 0.56 32507 -0.03 -5.085 18320.07 24
2019-02-04 0.58 0.59 0.57 0.59 7868 -0.01 -1.667 4588.82 13
2019-02-01 0.54 0.6 0.54 0.6 46031 0.05 9.091 26245.98 19
2019-01-31 0.55 0.56 0.54 0.55 19787 0.03 5.769 10814.98 12
2019-01-30 0.5 0.52 0.475 0.52 67255 0.02 4 33294.12 40
2019-01-29 0.53 0.55 0.5 0.5 74880 -0.04 -7.407 38175.7 40
2019-01-28 0.57 0.59 0.54 0.54 52545 -0.03 -5.263 28649.55 20
2019-01-25 0.54 0.57 0.54 0.57 39313 0.01 1.786 21649.22 21
2019-01-24 0.57 0.57 0.53 0.56 62953 -0.02 -3.448 35001.66 26
2019-01-23 0.57 0.59 0.57 0.58 8145 -0.02 -3.333 4734.86 9
2019-01-22 0.57 0.6 0.57 0.6 23931 0.02 3.448 14194.29 6
2019-01-21 0.59 0.59 0.58 0.58 18780 -0.02 -3.333 10962.4 11
2019-01-18 0.6 316 0 0 183.28 3
2019-01-17 0.62 0.62 0.59 0.6 35346 -0.02 -3.226 21199.6 26
2019-01-16 0.62 0.63 0.62 0.62 28641 -0.01 -1.587 17940.94 22
2019-01-15 0.65 0.65 0.63 0.63 9214 -0.01 -1.562 5839.86 16
2019-01-14 0.64 0.65 0.63 0.64 13262 0 0 8470.06 10
2019-01-11 0.63 0.68 0.63 0.64 37552 -0.01 -1.538 24126.26 33
2019-01-10 0.65 0.65 0.64 0.65 16825 0 0 10828 13
2019-01-09 0.66 0.66 0.64 0.65 10620 0.01 1.562 6858 12
2019-01-08 0.66 0.66 0.64 0.64 16525 -0.01 -1.538 10875.5 17
2019-01-07 0.68 0.68 0.65 0.65 10837 -0.03 -4.412 7169.05 13
2019-01-04 0.66 0.69 0.66 0.68 51035 0.04 6.25 34283.6 17
2019-01-03 0.64 0.65 0.62 0.64 26531 0.01 1.587 16859.22 20
2019-01-02 0.59 0.63 0.59 0.63 29669 0.04 6.78 18034.71 24
2018-12-31 0.6 0.61 0.56 0.59 33876 -0.01 -1.667 20025.02 34
2018-12-28 0.6 0.6 0.59 0.6 29253 0.02 3.448 17495.22 23
2018-12-27 0.56 0.6 0.55 0.58 35862 0.01 1.754 20640.61 31
2018-12-24 0.56 0.58 0.55 0.57 16226 0.02 3.636 9137.3 23
2018-12-21 0.59 0.59 0.55 0.55 32762 -0.05 -8.333 18897.04 31
2018-12-20 0.63 0.64 0.59 0.6 46715 0 0 28795.89 42
2018-12-19 0.6 0.69 0.56 0.6 56223 -0.01 -1.639 33741.4 41
2018-12-18 0.63 0.63 0.6 0.61 19594 -0.02 -3.175 12043.49 27
2018-12-17 0.69 0.7 0.63 0.63 91358 -0.03 -4.545 59688.09 34
2018-12-14 0.71 0.72 0.66 0.66 36922 -0.04 -5.714 25696.52 20
2018-12-13 0.68 0.7 0.68 0.7 8433 0.07 11.111 5840.72 15
2018-12-12 0.7 0.7 0.63 0.63 70579 -0.02 -3.077 47229.56 50
2018-12-11 0.72 0.72 0.65 0.65 29600 -0.06 -8.451 20419 29
2018-12-10 0.78 0.78 0.71 0.71 104744 -0.05 -6.579 75282.84 41
2018-12-07 0.75 0.8 0.75 0.76 55636 0.01 1.333 42700.7 29
2018-12-06 0.75 0.75 0.72 0.75 17695 0 0 13032.85 17
2018-12-05 0.76 0.77 0.74 0.75 27156 -0.03 -3.846 20718.22 34
2018-12-04 0.88 0.88 0.77 0.78 21943 -0.1 -11.364 18334 30
2018-12-03 0.94 0.94 0.86 0.88 23565 0.01 1.149 21220.44 24
2018-11-30 0.87 0.91 0.84 0.87 41246 -0.01 -1.136 35052.02 45
2018-11-29 0.87 0.9 0.86 0.88 18100 0.01 1.149 15955.5 20
2018-11-28 0.87 0.9 0.85 0.87 61167 -0.03 -3.333 52396.45 38
2018-11-27 0.98 1 0.87 0.9 66426 -0.08 -8.163 62434.72 58
2018-11-26 0.96 0.99 0.95 0.98 86064 0.03 3.158 83975.6 42
2018-11-23 0.9 0.95 0.9 0.95 55037 0.05 5.556 50146.96 44
2018-11-22 0.83 0.95 0.83 0.9 55862 0.06 7.143 48952.32 52
2018-11-21 0.78 0.84 0.76 0.84 77462 0.06 7.692 61131.49 56
2018-11-20 0.73 0.78 0.73 0.78 45016 0.03 4 33370.9 43
2018-11-19 0.75 0.75 0.71 0.75 28519 0.03 4.167 21084.41 34
2018-11-16 0.74 0.74 0.71 0.72 11060 -0.01 -1.37 8000.06 18
2018-11-15 0.74 0.74 0.71 0.73 13076 -0.01 -1.351 9474.39 25
2018-11-14 0.75 0.75 0.71 0.74 46855 0.03 4.225 33541.15 26
2018-11-13 0.75 0.75 0.7 0.71 32509 0.01 1.429 23222.24 20
2018-11-12 0.74 0.74 0.7 0.7 10092 -0.04 -5.405 7240.4 9
2018-11-09 0.72 0.74 0.7 0.74 44180 0.04 5.714 31494.6 41
2018-11-08 0.68 0.7 0.66 0.7 58181 0.02 2.941 39144.1 38
2018-11-07 0.68 0.68 0.64 0.68 106831 0 0 71358.99 50
2018-11-06 0.74 0.74 0.67 0.68 71369 -0.02 -2.857 50274.23 46
2018-11-05 0.7 0.72 0.68 0.7 37798 0.02 2.941 26938.76 45
2018-11-02 0.67 0.71 0.67 0.68 12403 -0.01 -1.449 8580.01 11
2018-11-01 0.66 0.7 0.66 0.69 28850 0.01 1.471 19648.5 19
2018-10-31 0.68 0.7 0.66 0.68 23706 -0.02 -2.857 16198.63 21
2018-10-30 0.74 0.74 0.66 0.7 42636 -0.01 -1.408 29486.07 39
2018-10-29 0.63 0.84 0.63 0.71 65088 -0.09 -11.25 47531.83 52
2018-10-26 0.8 0.9 0.8 0.8 1141155 -0.1 -11.111 47161.29 44
2018-10-25 0.9 0.9 0.8 0.9 401823 0.1 12.5 17864.92 22
2018-10-24 0.9 0.9 0.8 0.8 1215278 -0.1 -11.111 50324.31 39
2018-10-23 0.9 0.9 0.8 0.9 1446212 0 0 62660.98 28
2018-10-22 0.8 0.9 0.8 0.9 1834731 0 0 80204.24 33
2018-10-19 0.8 0.9 0.8 0.9 365986 0 0 15539.61 28
2018-10-18 0.9 0.9 0.8 0.9 362177 0 0 15713.73 22
2018-10-17 0.9 0.9 0.8 0.9 1473929 0.1 12.5 66316.51 38
2018-10-16 0.8 1 0.8 0.8 8835386 0 0 426026.28 284
2018-10-15 1 1 0.8 0.8 239500 -0.1 -11.111 10607.5 73
2018-10-12 0.9 1 0.8 0.9 1760660 -0.05 -5.263 80414.14 188
2018-10-11 1 1 0.9 0.95 294400 0.05 5.556 14275.5 15
2018-10-10 1 1 0.9 0.9 1387661 0 0 63520.25 92
2018-10-09 0.9 1 0.9 0.9 512362 0 0 23810.19 42
2018-10-05 1 1 0.9 0.9 3289762 0 0 149443.29 112
2018-10-04 0.9 1 0.9 0.9 645160 -0.1 -10 30360 67
2018-10-03 1 1 0.9 1 1482273 0 0 73744.05 103
2018-10-02 1 1.1 1 1 1432180 0.1 11.111 73619.19 105
2018-10-01 1.1 1.1 0.9 0.9 16205659 -0.1 -10 881655.63 175
2018-09-28 0.9 1.1 0.9 1 16900829 0.1 11.111 923476.02 170
2018-09-27 0.9 1 0.8 0.9 4161908 0 0 194263.11 134
2018-09-26 0.9 0.9 0.8 0.9 1331953 0.1 12.5 58394.92 99
2018-09-25 0.9 0.9 0.8 0.8 922690 0 0 38623.36 81
2018-09-24 0.9 0.9 0.8 0.8 925475 0 0 40410 62
2018-09-21 0.8 0.9 0.8 0.8 2919457 0 0 123494.28 99
2018-09-20 0.9 0.9 0.8 0.8 8185667 -0.1 -11.111 333278.91 191
2018-09-19 0.9 0.9 0.8 0.9 2583660 0 0 114928.04 167
2018-09-18 1 1 0.9 0.9 838950 0 0 40737.5 49
2018-09-17 0.9 1 0.8 0.9 1028664 0 0 46367.06 74
2018-09-14 0.9 1 0.8 0.9 9635697 0 0 418185.68 298
2018-09-13 1 1 0.9 0.9 1225350 -0.1 -10 61102.5 66
2018-09-12 1 1.1 0.9 1 622374 0 0 31316.17 54
2018-09-11 1 1.1 0.9 1 1352568 -0.1 -9.091 67513.4 89
2018-09-10 1 1.1 1 1.1 1629568 0.1 10 82273.4 85
2018-09-07 1 1.1 0.9 1 3435309 -0.1 -9.091 172269.54 124
2018-09-06 1.1 1.1 1 1.1 2396836 0 0 124172.46 61
2018-09-05 1.1 1.2 1 1.1 2263890 0 0 126583.95 83
2018-09-04 1.1 1.2 1.1 1.1 588691 -0.1 -8.333 33313.25 38
2018-08-31 1.1 1.2 1.1 1.2 723353 0.1 9.091 41544.25 43
2018-08-30 1.1 1.2 1.1 1.1 631737 0 0 35505.54 36
2018-08-29 1 1.2 1 1.1 859912 0 0 47233.43 63
2018-08-28 1.2 1.2 1.1 1.1 1400269 -0.1 -8.333 77552.54 55
2018-08-27 1.1 1.2 1.1 1.2 146030 0 0 8458.9 33
2018-08-24 1.1 1.2 1.1 1.2 1736038 0.1 9.091 98269.84 113
2018-08-23 1.2 1.2 1.1 1.1 666702 0 0 39478.61 28
2018-08-22 1.2 1.2 1.1 1.1 470903 0 0 26182.17 56
2018-08-21 1.2 1.2 1.1 1.1 159144 -0.1 -8.333 9227.42 22
2018-08-20 1.3 1.3 1.1 1.2 701913 0.1 9.091 40941.65 38
2018-08-17 1.2 1.2 1.1 1.1 1918955 -0.1 -8.333 110432.52 83
2018-08-16 1.2 1.2 1.1 1.2 347516 0 0 20794.88 26
2018-08-15 1.3 1.3 1.1 1.2 762588 -0.1 -7.692 46292.78 47
2018-08-14 1.2 1.3 1.2 1.3 2050521 0.2 18.182 123100.03 70
2018-08-13 1.3 1.3 1.1 1.1 1916191 -0.1 -8.333 115512.99 70
2018-08-10 1.2 1.3 1.1 1.2 5097773 0 0 295116.38 154
2018-08-09 1.3 1.4 1.2 1.2 4214917 0.1 9.091 263636.64 206
2018-08-08 1.7 1.7 1 1.1 10582114 -0.6 -35.294 643910.84 429
2018-08-07 1.9 1.9 1.7 1.7 2763800 -0.2 -10.526 242772 140
2018-08-03 1.9 1.9 1.8 1.9 586606 0.1 5.556 54723.98 60
2018-08-02 2.1 2.1 1.8 1.8 21174470 -0.2 -10 1921267.41 82
2018-08-01 2.3 2.3 2 2 2510054 -0.2 -9.091 263454.71 108
2018-07-31 2.5 2.6 2 2.2 11800672 -0.1 -4.348 1379962.81 677
2018-07-30 1.9 2.3 1.8 2.3 4926143 0.5 27.778 518089.92 420
2018-07-27 1.8 1.8 1.7 1.8 71650 -0.1 -5.263 6378.5 17
2018-07-26 1.7 1.9 1.7 1.9 318890 0 0 29512.6 36
2018-07-25 1.8 1.9 1.8 1.9 250924 0.1 5.556 23416.91 40
2018-07-24 2 2 1.8 1.8 334331 -0.2 -10 31454.79 35
2018-07-23 2 2 1.9 2 935875 0 0 90223.91 53
2018-07-20 2 2.1 1.9 2 467485 -0.1 -4.762 46973.5 52
2018-07-19 2 2.1 2 2.1 83505 0.1 5 8583.52 24
2018-07-18 2 2.1 2 2 176800 -0.1 -4.762 18230 54
2018-07-17 2.1 2.1 1.9 2.1 722473 0.2 10.526 73422.55 88
2018-07-16 2 2.1 1.9 1.9 710334 -0.1 -5 69712.73 87
2018-07-13 1.8 2 1.8 2 1136432 0.2 11.111 107882.94 132
2018-07-12 1.7 1.8 1.7 1.8 782392 0.1 5.882 68937.32 50
2018-07-11 1.7 1.9 1.7 1.7 1511238 0 0 133183.24 141
2018-07-10 1.6 1.7 1.5 1.7 312698 0.1 6.25 25467.83 38
2018-07-09 1.5 1.6 1.5 1.6 766500 0.1 6.667 59527.5 24
2018-07-06 1.5 1.5 1.5 1.5 10100 0 0 759 4
2018-07-05 1.6 1.6 1.5 1.5 341418 0 0 26873.83 38
2018-07-04 1.6 1.6 1.5 1.5 130100 0 0 10219.5 19
2018-07-03 1.6 1.6 1.5 1.5 93560 -0.1 -6.25 7146.8 21
2018-06-29 1.6 1.6 1.5 1.6 692473 0 0 55270.75 37
2018-06-28 1.6 1.6 1.4 1.6 803450 0.1 6.667 62307 50
2018-06-27 1.5 1.6 1.4 1.5 512928 0 0 38756.99 58
2018-06-26 1.4 1.5 1.3 1.5 101447 0.2 15.385 7103.58 24
2018-06-25 1.4 1.4 1.3 1.3 167014 0 0 11495.91 21
2018-06-22 1.3 1.4 1.3 1.3 345082 0 0 23162.47 26
2018-06-21 1.5 1.5 1.2 1.3 634915 -0.1 -7.143 41473.93 65
2018-06-20 1.4 1.5 1.4 1.4 153709 0 0 11009.63 19
2018-06-19 1.5 1.5 1.4 1.4 191800 0 0 13930 17
2018-06-18 1.3 1.5 1.3 1.4 220242 0 0 15626.94 30
2018-06-15 1.5 1.5 1.4 1.4 543179 -0.1 -6.667 38225.53 38
2018-06-14 1.5 1.5 1.5 1.5 191863 0 0 14389.72 17
2018-06-13 1.5 1.5 1.4 1.5 1099109 0 0 82317.93 21
2018-06-12 1.6 1.6 1.5 1.5 805050 -0.1 -6.25 60723.75 26
2018-06-11 1.6 1.6 1.5 1.6 687050 0.1 6.667 51872.5 16
2018-06-08 1.5 1.5 1.5 1.5 44763 0 0 3357.22 3
2018-06-07 1.5 1.6 1.5 1.5 472283 -0.1 -6.25 35433.72 28
2018-06-06 1.6 1.7 1.5 1.6 1165123 0.1 6.667 90901.98 78
2018-06-05 1.4 1.5 1.4 1.5 557229 0 0 41428.53 26
2018-06-04 1.5 1.6 1.4 1.5 647293 0.1 7.143 48677.67 42
2018-06-01 1.4 1.5 1.4 1.4 72912 -0.1 -6.667 5404.84 12
2018-05-31 1.5 1.5 1.4 1.5 152550 0.1 7.143 10705.25 21
2018-05-30 1.5 1.6 1.4 1.4 949289 0 0 73232.23 75
2018-05-29 1.5 1.5 1.4 1.4 696091 0 0 49751.43 64
2018-05-28 1.5 1.5 1.4 1.4 406630 -0.1 -6.667 29028.63 59
2018-05-25 1.5 1.6 1.4 1.5 1130160 -0.1 -6.25 85029.5 76
2018-05-24 1.7 1.7 1.5 1.6 1304936 0 0 102456.38 90
2018-05-23 1.8 1.8 1.6 1.6 1145265 -0.1 -5.882 98849.52 111
2018-05-22 1.5 1.8 1.5 1.7 2723269 0.2 13.333 222816.28 196
2018-05-18 1.5 1.5 1.4 1.5 866996 0 0 62672.7 68
2018-05-17 1.3 1.6 1.3 1.5 3116639 0.2 15.385 226032.98 209
2018-05-16 1.4 1.5 1.3 1.3 1591662 -0.2 -13.333 108603.73 112
2018-05-15 1.5 1.5 1.4 1.5 842577 0.1 7.143 61450.09 67
2018-05-14 1.3 1.5 1.3 1.4 1083855 0.1 7.692 78481.68 104
2018-05-11 1.3 1.4 1.2 1.3 1028180 0.1 8.333 67636.95 73
2018-05-10 1.3 1.3 1.2 1.2 624214 -0.1 -7.692 39439.84 46
2018-05-09 1.3 1.3 1.2 1.3 926914 0.1 8.333 58897.19 65
2018-05-08 1.2 1.3 1.2 1.2 569580 0 0 35727.61 37
2018-05-07 1.2 1.3 1.1 1.2 744491 0.1 9.091 45276.96 52
2018-05-04 1.2 1.2 1.1 1.1 1129000 -0.1 -8.333 67566.5 40
2018-05-03 1.1 1.2 1 1.2 1045955 0.1 9.091 58291.03 54
2018-05-02 1.1 1.3 1.1 1.1 5471098 -0.1 -8.333 325712.22 239
2018-05-01 1.1 1.2 1 1.2 1111835 0.1 9.091 63377.43 67
2018-04-30 1.1 1.1 1 1.1 922495 0.1 10 50578.25 64
2018-04-27 1.1 1.1 1 1 2754711 -0.1 -9.091 151426.55 115
2018-04-26 1.1 1.1 1 1.1 813524 0 0 44487.2 42
2018-04-25 1.1 1.1 1 1.1 2162086 0.1 10 114342.57 79
2018-04-24 1.1 1.1 1 1 1061527 -0.1 -9.091 55738.85 33
2018-04-23 1.1 1.1 1 1.1 307859 0.1 10 16140.6 50
2018-04-20 1.1 1.2 0.9 1 7862255 -0.1 -9.091 405061.7 277
2018-04-19 1.1 1.1 1 1.1 4093580 0 0 220085.45 96
2018-04-18 1 1.1 0.9 1.1 2605439 0.2 22.222 133293.8 102
2018-04-17 0.9 1 0.9 0.9 3497928 -0.1 -10 171505.05 163
2018-04-16 1 1 0.8 1 601593 0.2 25 26294.66 47
2018-04-13 0.8 0.9 0.8 0.8 518958 -0.1 -11.111 22013.32 27
2018-04-12 0.9 0.9 0.8 0.9 1031800 0 0 43655 70
2018-04-11 0.9 0.9 0.8 0.9 1032370 0 0 45169.8 41
2018-04-10 0.9 0.9 0.8 0.9 555104 0 0 23229.16 22
2018-04-09 0.8 1 0.8 0.9 1030695 0 0 46418.98 56
2018-04-06 0.9 1 0.8 0.9 599200 0 0 26539 24
2018-04-05 0.8 1 0.8 0.9 1322519 0.1 12.5 58607.51 74
2018-04-04 0.8 0.9 0.8 0.8 1038411 0 0 43413.94 158
2018-04-03 0.8 0.9 0.8 0.8 260061 0 0 11290.24 29
2018-04-02 0.9 0.9 0.8 0.8 161624 -0.1 -11.111 6702.46 20
2018-03-29 0.9 0.9 0.8 0.9 468923 0.1 12.5 19809.42 27
2018-03-28 1 1 0.8 0.8 806100 -0.1 -11.111 33535.25 42
2018-03-27 0.9 1 0.8 0.9 597025 0 0 27014.62 54
2018-03-26 1 1 0.9 0.9 899300 0 0 41767.5 38
2018-03-23 0.9 1 0.9 0.9 1670531 -0.1 -10 79133.9 78
2018-03-22 1 1 0.8 1 1124960 0 0 49503.55 64
2018-03-21 0.9 1 0.9 1 690472 0.2 25 32233.89 60
2018-03-20 0.9 1 0.8 0.8 511595 -0.1 -11.111 22947.28 58
2018-03-19 1 1 0.8 0.9 1499773 -0.1 -10 69195.57 104
2018-03-16 0.9 1 0.9 1 1404224 0.2 25 63971.28 64
2018-03-15 1 1 0.8 0.8 5313485 -0.2 -20 237441.73 199
2018-03-14 0.9 1 0.8 1 4572676 0.1 11.111 199832.24 168
2018-03-13 1.1 1.1 0.8 0.9 5573577 -0.2 -18.182 267602.47 225
2018-03-12 1.2 1.2 1.1 1.1 333409 -0.1 -8.333 18362.99 34
2018-03-09 1.2 1.2 1.1 1.2 212704 0.1 9.091 12253.72 36
2018-03-08 1.2 1.2 1.1 1.1 264900 -0.1 -8.333 15559.5 31
2018-03-07 1.2 1.2 1.1 1.2 340435 0 0 19805.21 26
2018-03-06 1.2 1.3 1.1 1.2 386887 0 0 23800.98 46
2018-03-05 1.3 1.3 1.2 1.2 597148 0 0 36209.5 35
2018-03-02 1.2 1.3 1.2 1.2 103496 0 0 6216.26 23
2018-03-01 1.2 1.3 1.2 1.2 196910 -0.1 -7.692 11864.6 10
2018-02-28 1.2 1.3 1.1 1.3 669300 0.1 8.333 42438 48
2018-02-27 1.2 1.2 1.1 1.2 412640 0 0 24746.28 50
2018-02-26 1.3 1.3 1.2 1.2 386706 0 0 24078.19 36
2018-02-23 1.3 1.3 1.1 1.2 308606 0 0 18845.07 37
2018-02-22 1.2 1.3 1.2 1.2 417403 -0.1 -7.692 25255.68 35
2018-02-21 1.2 1.3 1.2 1.3 1151705 0.1 8.333 69662.3 53
2018-02-20 1.3 1.4 1.2 1.2 461279 -0.1 -7.692 30006.49 43
2018-02-16 1.2 1.3 1.2 1.3 635181 0.1 8.333 40449.61 38
2018-02-15 1.1 1.2 1.1 1.2 628391 0.1 9.091 37012.14 54
2018-02-14 1.2 1.2 1.1 1.1 515242 -0.1 -8.333 29795.81 28
2018-02-13 1.2 1.3 1.1 1.2 2086365 -0.1 -7.692 123854.69 154
2018-02-12 1.3 1.3 1.2 1.3 139600 0.1 8.333 8814 14
2018-02-09 1.3 1.3 1.2 1.2 860236 0 0 52371.66 44
2018-02-08 1.3 1.3 1.2 1.2 1614818 -0.1 -7.692 97489.08 74
2018-02-07 1.2 1.3 1.2 1.3 1611188 0.1 8.333 104090.28 69
2018-02-06 1.3 1.3 1.2 1.2 609842 -0.1 -7.692 38165.36 52
2018-02-05 1.4 1.4 1.3 1.3 428447 0 0 29046.56 33
2018-02-02 1.5 1.5 1.3 1.3 882196 -0.2 -13.333 61521.63 74
2018-02-01 1.5 1.5 1.4 1.5 1155042 0.1 7.143 81262.15 54
2018-01-31 1.4 1.5 1.4 1.4 351851 -0.1 -6.667 24795.08 38
2018-01-30 1.5 1.5 1.4 1.5 4237225 -0.1 -6.25 312672 233
2018-01-29 1.6 1.6 1.5 1.6 401101 0 0 31200.58 57
2018-01-26 1.6 1.6 1.5 1.6 411424 0 0 32506.55 44
2018-01-25 1.6 1.6 1.5 1.6 741111 0.1 6.667 58021.82 80
2018-01-24 1.6 1.6 1.5 1.5 2011024 -0.1 -6.25 153575.61 129
2018-01-23 1.6 1.7 1.5 1.6 3064088 -0.1 -5.882 245057.04 176
2018-01-22 1.8 1.8 1.7 1.7 451713 -0.1 -5.556 38180.61 70
2018-01-19 1.7 1.8 1.6 1.8 334644 0.1 5.882 28496.07 74
2018-01-18 1.8 1.8 1.7 1.7 567171 0 0 49800.37 64
2018-01-17 1.8 1.8 1.7 1.7 1413600 -0.2 -10.526 126834 80
2018-01-16 1.8 1.9 1.8 1.9 234786 0 0 21255.74 33
2018-01-15 1.9 1.9 1.8 1.9 359846 0 0 33856.14 42
2018-01-12 1.9 1.9 1.8 1.9 466852 0.1 5.556 43988.68 40
2018-01-11 1.9 1.9 1.8 1.8 1643676 0 0 153649.36 118
2018-01-10 2 2.1 1.7 1.8 2342634 -0.2 -10 214167.35 125
2018-01-09 2 2.1 1.9 2 534650 -0.1 -4.762 53465 77
2018-01-08 2 2.1 2 2.1 973120 0.1 5 98278.6 95
2018-01-05 2.2 2.2 2 2 2019931 -0.2 -9.091 214935.68 185
2018-01-04 1.9 2.4 1.8 2.2 3527018 0.4 22.222 361471.93 277
2018-01-03 1.9 1.9 1.8 1.8 238367 -0.1 -5.263 22185.98 41
2018-01-02 1.9 1.9 1.8 1.9 754674 0 0 68768.32 68
2017-12-29 1.8 1.9 1.8 1.9 1227951 0.1 5.556 111335.09 67
2017-12-28 1.8 1.9 1.8 1.8 340595 -0.1 -5.263 31338.55 36
2017-12-27 1.8 1.9 1.7 1.9 2382068 0.1 5.556 214531.69 110
2017-12-22 1.8 1.8 1.7 1.8 1773795 0.1 5.882 158590.17 179
2017-12-21 1.8 1.8 1.6 1.7 2848549 -0.1 -5.556 242941.66 186
2017-12-20 1.9 1.9 1.7 1.8 3647814 0 0 325624.73 178
2017-12-19 1.9 1.9 1.7 1.8 3849082 0 0 353790.33 239
2017-12-18 1.8 2 1.7 1.8 3334164 0.2 12.5 307847.59 225
2017-12-15 1.6 1.8 1.5 1.6 4021639 0.1 6.667 320584.83 215
2017-12-14 1.6 1.6 1.5 1.5 1196706 -0.1 -6.25 92859.89 83
2017-12-13 1.6 1.6 1.5 1.6 377043 0 0 29618.22 46
2017-12-12 1.6 1.6 1.5 1.6 866558 0 0 66274.89 43
2017-12-11 1.7 1.7 1.6 1.6 243665 -0.1 -5.882 19703.03 56
2017-12-08 1.6 1.7 1.4 1.7 1631966 0 0 127035.05 93
2017-12-07 1.8 1.9 1.6 1.7 971367 -0.2 -10.526 80407.2 90
2017-12-06 1.7 1.9 1.7 1.9 324537 0 0 28838.79 39
2017-12-05 1.8 1.9 1.7 1.9 573470 0 0 52013.8 57
2017-12-04 1.9 1.9 1.8 1.9 169622 0.1 5.556 15380.98 35
2017-12-01 1.8 1.9 1.8 1.8 297500 -0.1 -5.263 27060 36
2017-11-30 1.9 1.9 1.8 1.9 583235 0 0 55006.52 47
2017-11-29 1.9 1.9 1.8 1.9 973995 0 0 89370.37 50
2017-11-28 1.8 2 1.8 1.9 783985 0 0 73906.4 74
2017-11-27 2.1 2.1 1.8 1.9 1154660 -0.1 -5 108997.7 114
2017-11-24 2 2.1 1.9 2 415800 -0.1 -4.762 41692.5 47
2017-11-23 2.1 2.1 2 2.1 118501 0 0 12152.6 117
2017-11-22 2 2.1 1.9 2.1 614965 0 0 62293.15 73
2017-11-21 2.1 2.2 1.8 2.1 984655 -0.1 -4.545 100037.93 112
2017-11-20 2.2 2.2 2.1 2.2 246893 0 0 26758.76 41
2017-11-17 2.2 2.2 2.1 2.2 255575 0.05 2.326 27068 43
2017-11-16 2.2 2.2 2.1 2.15 234889 -0.05 -2.273 25314.64 35
2017-11-15 2.1 2.3 2.1 2.2 374227 0 0 40848.83 33
2017-11-14 2.4 2.4 2.1 2.2 709015 -0.2 -8.333 79059.23 63
2017-11-13 2.5 2.5 2.3 2.4 253656 0.1 4.348 30074.32 47
2017-11-10 2.6 2.6 2.3 2.3 271800 -0.2 -8 33301 60
2017-11-09 2.5 2.5 2.4 2.5 181250 0 0 22331.25 44
2017-11-08 2.5 2.5 2.3 2.5 494894 0 0 59576.96 60
2017-11-07 2.6 2.6 2.4 2.5 449988 0.1 4.167 55190.06 58
2017-11-06 2.4 2.6 2.4 2.4 942329 0 0 117342.02 92
2017-11-03 2.5 2.5 2.3 2.4 568354 -0.1 -4 68602.52 121
2017-11-02 2.5 2.6 2.3 2.5 356777 0.1 4.167 43131.81 117
2017-11-01 2.5 2.6 2.4 2.4 366514 -0.1 -4 45673.18 98
2017-10-31 2.5 2.5 2.4 2.5 103158 0 0 12764.91 23
2017-10-30 2.4 2.5 2.4 2.5 14527 0 0 1810.74 10
2017-10-27 2.5 2.5 2.4 2.5 120711 0.1 4.167 14735.24 30
2017-10-26 2.4 2.5 2.3 2.4 172833 0 0 20682.46 44
2017-10-25 2.5 2.5 2.4 2.4 117006 -0.1 -4 14220.72 43
2017-10-24 2.5 2.5 2.5 2.5 38129 0.1 4.167 4766.12 14
2017-10-23 2.4 2.5 2.4 2.4 95901 -0.1 -4 11697.62 42
2017-10-20 2.6 2.6 2.4 2.5 304674 -0.1 -3.846 37455.91 77
2017-10-19 2.5 2.6 2.4 2.6 354287 0.1 4 43820.88 64
2017-10-18 2.5 2.6 2.5 2.5 184226 -0.1 -3.846 23661.22 50
2017-10-17 2.6 2.6 2.5 2.6 72135 -0.1 -3.704 9084.38 19
2017-10-16 2.7 2.9 2.6 2.7 233200 0.2 8 32126 66
2017-10-13 2.5 2.6 2.4 2.5 197544 -0.1 -3.846 24644.5 63
2017-10-12 2.5 2.6 2.4 2.6 93563 0 0 11707.88 27
2017-10-11 2.7 2.7 2.4 2.6 93604 -0.1 -3.704 12004 47
2017-10-10 2.7 2.7 2.6 2.7 232360 -0.1 -3.571 30714.3 38
2017-10-06 2.8 2.8 2.7 2.8 69593 0.1 3.704 9698.02 26
2017-10-05 3 3 2.7 2.7 133670 0 0 18519.45 16
2017-10-04 3 3 2.7 2.7 250847 -0.3 -10 35544.17 35
2017-10-03 3 3.1 3 3 54317 -0.1 -3.226 8232.55 9
2017-10-02 3 3.1 2.9 3.1 261346 0.1 3.333 39676.66 20
2017-09-29 3.1 3.1 3 3 138500 0 0 21178.5 26
2017-09-28 3.1 3.2 3 3 236963 -0.1 -3.226 36469.45 34
2017-09-27 3.1 3.2 2.9 3.1 410833 0 0 62735.95 71
2017-09-26 3.2 3.2 3 3.1 245621 0 0 38441.25 56
2017-09-25 2.8 3.2 2.8 3.1 440507 0.2 6.897 66479.76 118
2017-09-22 2.8 2.9 2.8 2.9 180200 0.1 3.571 26003 45
2017-09-21 2.8 2.9 2.7 2.8 420800 0 0 59419.5 70
2017-09-20 2.6 2.8 2.6 2.8 368795 0.2 7.692 49508.35 33
2017-09-19 2.6 2.7 2.5 2.6 211100 0 0 27685 24
2017-09-18 2.6 2.8 2.6 2.6 32981 0 0 4424.94 17
2017-09-15 2.7 2.8 2.6 2.6 270731 -0.1 -3.704 36246.34 53
2017-09-14 2.6 2.7 2.5 2.7 405030 0.2 8 52737.75 33
2017-09-13 2.3 2.5 2.3 2.5 655600 0.2 8.696 79416.25 53
2017-09-12 2.6 2.6 2.3 2.3 884217 -0.3 -11.538 104661.04 81
2017-09-11 2.7 2.7 2.5 2.6 34601 -0.1 -3.704 4521.21 10
2017-09-08 2.6 2.7 2.6 2.7 101333 0 0 13245.79 27
2017-09-07 2.7 2.7 2.6 2.7 187243 -0.1 -3.571 24991.59 49
2017-09-06 2.7 2.8 2.6 2.8 200716 0.1 3.704 26837.08 31
2017-09-05 2.7 2.7 2.6 2.7 226100 -0.1 -3.571 30045.5 36
2017-09-01 2.7 2.8 2.6 2.8 224887 0 0 30219.18 57
2017-08-31 2.8 2.8 2.6 2.8 518235 0 0 70780.47 50
2017-08-30 2.6 2.8 2.6 2.8 9044 0 0 1213.44 9
2017-08-29 2.8 2.8 2.7 2.8 48343 0 0 6617.55 20
2017-08-28 2.8 2.8 2.7 2.8 172400 0.1 3.704 23544 33
2017-08-25 2.8 2.8 2.7 2.7 86200 -0.1 -3.571 11963 24
2017-08-24 2.8 2.8 2.6 2.8 255600 0.1 3.704 35328.75 49
2017-08-23 2.7 2.8 2.6 2.7 308477 -0.1 -3.571 40998.01 77
2017-08-22 2.9 3 2.7 2.8 400439 0 0 56606.53 63
2017-08-21 3 3 2.8 2.8 287850 -0.4 -12.5 42277.25 40
2017-08-18 3 3.2 3 3.2 283237 0 0 43923.82 44
2017-08-17 3 3.2 3 3.2 80400 -0.1 -3.03 12222 23
2017-08-16 3.2 3.3 2.8 3.3 299893 -0.1 -2.941 47337.04 65
2017-08-15 3.4 3.4 3.4 3.4 78400 0 0 13328 14
2017-08-14 3.4 3.4 3.4 3.4 10928 0.1 3.03 1857.48 4
2017-08-11 3.5 3.7 3.2 3.3 635676 0 0 110633.42 89
2017-08-10 3.4 3.4 3.3 3.3 44858 -0.1 -2.941 7605.07 14
2017-08-09 3.3 3.4 3.3 3.4 13245 0 0 2245.43 5
2017-08-08 3.5 3.5 3.3 3.4 50818 0 0 8732.47 17
2017-08-04 3.6 3.6 3 3.4 390388 -0.1 -2.857 64679.69 77
2017-08-03 3.6 3.7 3.3 3.5 380120 -0.2 -5.405 67255.95 104
2017-08-02 3.7 3.7 3.6 3.7 64003 0 0 11555.54 31
2017-08-01 3.5 3.7 3.5 3.7 154760 0.2 5.714 27872.85 19
2017-07-31 3.6 3.7 3.5 3.5 80576 -0.1 -2.778 14484.05 29
2017-07-28 3.7 3.8 3.6 3.6 121764 -0.2 -5.263 22522.52 57
2017-07-27 3.6 3.8 3.6 3.8 43303 0.1 2.703 8125.26 25
2017-07-26 3.8 3.9 3.6 3.7 569232 -0.1 -2.632 105879.77 84
2017-07-25 3.8 3.8 3.5 3.8 129730 0.1 2.703 23814.05 46
2017-07-24 3.8 3.8 3.6 3.7 131901 0 0 24476.24 29
2017-07-21 3.8 3.8 3.7 3.7 30000 -0.1 -2.632 5577.5 7
2017-07-20 3.9 3.9 3.7 3.8 221200 0 0 41607 36
2017-07-19 3.8 3.9 3.7 3.8 263453 -0.1 -2.564 50116.07 41
2017-07-18 3.8 3.9 3.8 3.9 21204 0 0 4101.26 10
2017-07-17 3.9 3.9 3.9 3.9 10710 0.1 2.632 2087.4 3
2017-07-14 3.9 3.9 3.8 3.8 103668 0 0 20076.92 18
2017-07-13 3.8 3.9 3.7 3.8 43172 0.1 2.703 8114.34 36
2017-07-12 3.8 3.8 3.7 3.7 26142 -0.1 -2.632 4908.77 36
2017-07-11 3.9 3.9 3.6 3.8 30323 0 0 5743.76 32
2017-07-10 3.8 3.8 3.7 3.8 20500 0 0 3860 19
2017-07-07 3.9 3.9 3.7 3.8 85382 -0.2 -5 16010.82 52
2017-07-06 3.8 4 3.8 4 20200 0.2 5.263 4033 28
2017-07-05 3.9 4 3.8 3.8 32100 -0.2 -5 6189.5 38
2017-07-04 3.9 4 3.9 4 104200 0 0 20404 28
2017-06-30 4 4 3.8 4 39885 0.1 2.564 7741.27 33
2017-06-29 4 4 3.8 3.9 91500 0 0 18065 23
2017-06-28 4 4 3.9 3.9 85377 -0.1 -2.5 17021.01 32
2017-06-27 4 4.1 4 4 114500 0.2 5.263 23082.5 63
2017-06-26 3.7 3.9 3.7 3.8 286384 -0.1 -2.564 54521.04 51
2017-06-23 3.9 4 3.6 3.9 203723 0 0 38109.92 55
2017-06-22 3.9 4 3.7 3.9 100523 0.1 2.632 19414.37 40
2017-06-21 4 4 3.8 3.8 84924 -0.1 -2.564 16655.18 23
2017-06-20 3.9 4 3.7 3.9 207904 -0.1 -2.5 40186.28 40
2017-06-19 4 4 3.9 4 419293 -0.2 -4.762 83468.12 96
2017-06-16 4.1 4.3 3.9 4.2 626543 0 0 127634.85 208
2017-06-15 4.2 4.3 4.1 4.2 132762 -0.2 -4.545 28108.83 40
2017-06-14 4.6 4.7 4 4.4 186750 -0.3 -6.383 40802.5 37
2017-06-13 4.7 4.7 4.7 4.7 11500 0.1 2.174 2702.5 8
2017-06-12 4.8 4.8 4.6 4.6 136756 -0.2 -4.167 32050.63 28
2017-06-09 4.7 4.9 4.7 4.8 108658 0 0 26018.85 37
2017-06-08 4.9 4.9 4.8 4.8 52500 0 0 12610 6
2017-06-07 4.8 4.9 4.8 4.8 104000 -0.1 -2.041 24970 13
2017-06-06 4.7 4.9 4.7 4.9 154741 0 0 36684.34 27
2017-06-05 5 5 4.8 4.9 97500 0 0 23450 21
2017-06-02 4.9 5 4.8 4.9 249450 0 0 61113.25 43
2017-06-01 5 5.1 4.9 4.9 166524 0 0 40894 43
2017-05-31 5 5 4.9 4.9 169283 -0.2 -3.922 41657.46 18
2017-05-30 5.1 5.2 5 5.1 4503 -0.1 -1.923 1153.25 7
2017-05-29 5.2 5.2 5.2 5.2 17626 0.1 1.961 4581.5 6
2017-05-26 5 5.1 5 5.1 149534 0 0 37601 28
2017-05-25 5.2 5.3 5.1 5.1 209500 -0.1 -1.923 54242.5 54
2017-05-24 5 5.2 4.9 5.2 194196 0.2 4 48961.5 30
2017-05-23 5.1 5.1 4.9 5 131008 -0.1 -1.961 32734.46 21
2017-05-19 5 5.3 5 5.1 237480 0.1 2 61477.4 52
2017-05-18 5 5.1 5 5 22500 0 0 5637.5 19
2017-05-17 5.2 5.3 4.9 5 364058 -0.3 -5.66 92531.66 74
2017-05-16 5.1 5.4 5.1 5.3 461258 0.3 6 120695.79 68
2017-05-15 5.1 5.2 5 5 166150 0 0 42375 39
2017-05-12 5 5.1 4.9 5 284656 -0.2 -3.846 70504.04 86
2017-05-11 4.9 5.2 4.8 5.2 299279 0.4 8.333 75252.93 61
2017-05-10 4.8 4.9 4.8 4.8 63870 0.1 2.128 15585.3 39
2017-05-09 4.8 4.9 4.7 4.7 89500 -0.1 -2.083 21487.5 33
2017-05-08 4.9 4.9 4.7 4.8 108316 0 0 25945.84 23
2017-05-05 4.8 4.8 4.7 4.8 90140 0.1 2.128 21503.15 32
2017-05-04 4.8 4.8 4.7 4.7 118970 -0.1 -2.083 28086.95 16
2017-05-03 4.9 5 4.8 4.8 55000 0 0 13452.5 13
2017-05-02 5.1 5.1 4.8 4.8 212517 -0.1 -2.041 51827.75 60
2017-05-01 5 5 4.9 4.9 66960 0 0 16719.7 19
2017-04-28 5 5.1 4.9 4.9 105220 0 0 26221.4 22
2017-04-27 4.9 5.2 4.9 4.9 237569 -0.1 -2 60056.28 91
2017-04-26 5 5.1 4.9 5 192000 0 0 48142.5 48
2017-04-25 5 5.2 5 5 858853 -0.1 -1.961 215432.5 43
2017-04-24 5 5.1 5 5.1 127997 0.1 2 32166.25 49
2017-04-21 5.1 5.1 5 5 233393 0 0 58460.75 43
2017-04-20 5.1 5.1 5 5 68668 0 0 17341.34 37
2017-04-19 5 5.2 4.9 5 216664 0.1 2.041 54109.68 49
2017-04-18 5.2 5.2 4.9 4.9 323500 -0.3 -5.769 80850 56
2017-04-17 5.2 5.2 5.2 5.2 87012 0.1 1.961 22621.71 52
2017-04-13 5.1 5.3 5.1 5.1 114999 -0.1 -1.923 29707.24 29
2017-04-12 5.3 5.3 5.1 5.2 170685 -0.2 -3.704 44387.43 43
2017-04-11 5.5 5.5 5.3 5.4 146043 0 0 39318.89 43
2017-04-10 5.2 5.6 5.2 5.4 593152 0.4 8 160858.54 125
2017-04-07 5.3 5.3 5 5 284500 0 0 73827.5 48
2017-04-06 4.9 5.2 4.7 5 1248703 0.1 2.041 309009.44 139
2017-04-05 4.6 5 4.6 4.9 577031 0.3 6.522 140713.41 84
2017-04-04 4.7 4.8 4.6 4.6 340769 -0.2 -4.167 78713.59 62
2017-04-03 4.9 5 4.7 4.8 193124 -0.1 -2.041 46311.98 51
2017-03-31 4.8 4.9 4.7 4.9 252738 0 0 60599.56 54
2017-03-30 4.8 4.9 4.75 4.9 755841 0.1 2.083 181437.84 69
2017-03-29 5 5 4.6 4.8 2220544 -0.1 -2.041 535265.67 212
2017-03-28 4.9 4.9 4.8 4.9 129375 0.1 2.083 31266.25 58
2017-03-27 4.8 4.9 4.7 4.8 124728 0.1 2.128 29964.83 36
2017-03-24 4.8 4.8 4.6 4.7 169700 0 0 39658.5 33
2017-03-23 4.6 4.7 4.4 4.7 488683 0 0 112729.59 62
2017-03-22 4.8 4.8 4.4 4.7 511832 -0.2 -4.082 117433.33 118
2017-03-21 5 5 4.8 4.9 267668 -0.1 -2 65082.16 55
2017-03-20 5 5 5 5 292535 0 0 73133.75 80
2017-03-17 5 5 4.9 5 225859 0 0 55735.96 97
2017-03-16 5.3 5.3 4.9 5 308962 -0.3 -5.66 78109 69
2017-03-15 5.2 5.3 5 5.3 711800 0 0 183568 66
2017-03-14 5.4 5.4 5.2 5.3 178343 -0.1 -1.852 47433 51
2017-03-13 5.2 5.4 5.2 5.4 62851 0.2 3.846 16528.49 42
2017-03-10 5.3 5.4 5.2 5.2 324209 -0.2 -3.704 84755.43 75
2017-03-09 5.3 5.4 5.2 5.4 223297 0 0 59202.46 92
2017-03-08 5.4 5.4 5.3 5.4 280131 0 0 74922.54 48
2017-03-07 5.4 5.6 5.4 5.4 74524 -0.1 -1.818 20392.48 43
2017-03-06 5.6 5.6 5.4 5.5 52758 -0.1 -1.786 14468.16 22
2017-03-03 5.5 5.6 5.3 5.6 82065 0 0 22597.2 46
2017-03-02 5.5 5.6 5.3 5.6 435600 0 0 118654.5 77
2017-03-01 5.6 5.6 5.5 5.6 41490 0.1 1.818 11542.25 27
2017-02-28 5.5 5.8 5.4 5.5 200915 -0.1 -1.786 55718.42 72
2017-02-27 5.6 5.7 5.6 5.6 138335 -0.1 -1.754 38880.05 39
2017-02-24 5.6 5.7 5.5 5.7 124850 0 0 35285.5 27
2017-02-23 5.8 6 5.5 5.7 330285 -0.3 -5 95292.3 98
2017-02-22 5.9 6 5.7 6 179300 0.2 3.448 52241 89
2017-02-21 5.9 5.9 5.7 5.8 151470 -0.1 -1.695 44088.31 96
2017-02-17 6 6 5.6 5.9 295768 -0.1 -1.667 86024.56 66
2017-02-16 6 6 5.9 6 40950 0 0 12260 18
2017-02-15 6 6.2 5.9 6 232808 0 0 69863.02 96
2017-02-14 6.3 6.4 5.8 6 601311 -0.4 -6.25 183562.2 227
2017-02-13 6.2 6.4 6.2 6.4 46869 0.2 3.226 14768.05 21
2017-02-10 6.3 6.4 6.1 6.2 207500 -0.1 -1.587 64849.8 87
2017-02-09 6.1 6.3 6 6.3 111058 0.5 8.621 34220.74 43
2017-02-08 6 6 5.6 5.8 365584 -0.3 -4.918 106904.27 75
2017-02-07 6.4 6.4 6 6.1 474750 -0.4 -6.154 147845 136
2017-02-06 6.7 6.7 6.4 6.5 64172 0 0 20747.47 39
2017-02-03 6.5 6.6 6.4 6.5 92120 -0.3 -4.412 29856.4 70
2017-02-02 6.5 6.8 6.5 6.8 188460 0 0 63698.6 80
2017-02-01 6.4 6.8 6.3 6.8 90084 0.2 3.03 29903.04 51
2017-01-31 6.4 6.7 6.2 6.6 245387 0.3 4.762 79088.02 104
2017-01-30 6.4 6.8 6.3 6.3 169276 -0.3 -4.545 54193.44 93
2017-01-27 6.6 6.7 6.3 6.6 109863 0.1 1.538 36453.79 33
2017-01-26 6.4 6.8 6.3 6.5 71950 0.1 1.562 23196.65 41
2017-01-25 6.3 6.7 6.3 6.4 93988 -0.1 -1.538 31025.04 23
2017-01-24 6.4 6.5 6.3 6.5 87810 -0.1 -1.515 28176.2 36
2017-01-23 6.4 6.6 6.1 6.6 208315 0 0 65932.9 119
2017-01-20 6.8 6.8 6.4 6.6 89200 0.3 4.762 29752 43
2017-01-19 6.6 6.6 6 6.3 503860 -0.3 -4.545 156479 123
2017-01-18 6.8 6.9 6.5 6.6 245836 -0.2 -2.941 81892.88 120
2017-01-17 7.1 7.1 6.8 6.8 85811 -0.3 -4.225 29557.07 64
2017-01-16 6.9 7.2 6.9 7.1 26637 -0.1 -1.389 9336.76 32
2017-01-13 7.2 7.2 6.9 7.2 29800 -0.1 -1.37 10580.5 28
2017-01-12 7 7.4 6.8 7.3 895481 0.6 8.955 318433.47 326
2017-01-11 6.9 6.9 6.6 6.7 165016 -0.1 -1.471 55705.28 68
2017-01-10 6.8 6.8 6.6 6.8 165800 0.1 1.493 55694 64
2017-01-09 7.1 7.1 6.6 6.7 385300 -0.5 -6.944 132239.5 141
2017-01-06 7.3 7.4 7 7.2 586543 -0.1 -1.37 211129.73 232
2017-01-05 7.2 7.4 7 7.3 238040 0.1 1.389 86707.35 112
2017-01-04 7 7.2 7 7.2 200950 0.1 1.408 71280 88
2017-01-03 7.2 7.2 6.9 7.1 558915 0 0 196954.27 119
2016-12-30 7.1 7.2 7 7.1 187257 0 0 66293.73 46
2016-12-29 7.3 7.3 7 7.1 150373 -0.2 -2.74 53893.79 58
2016-12-28 7.2 7.3 7 7.3 1017029 0.3 4.286 364419.14 205
2016-12-23 7 7.2 6.6 7 680215 0 0 236421.23 143
2016-12-22 7 7.2 6.8 7 584556 0.1 1.449 206019.78 132
2016-12-21 6.7 7.2 6.7 6.9 4062091 0.1 1.471 1391785.57 250
2016-12-20 6.8 6.8 6.5 6.8 481274 0.1 1.493 161379.61 117
2016-12-19 6.6 6.8 6.3 6.7 682210 0.2 3.077 223198.69 187
2016-12-16 6.1 6.8 6 6.5 1040400 0.5 8.333 328496.66 260
2016-12-15 6 6 5.6 6 2302780 0 0 666978.85 147
2016-12-14 6 6.3 5.9 6 1065246 0 0 319747.65 199
2016-12-13 6 6 5.8 6 611229 0 0 179660.04 146
2016-12-12 5.6 6 5.6 6 1191878 0.5 9.091 345065.52 200
2016-12-09 5.4 5.7 5.4 5.5 827543 0 0 229088.13 171
2016-12-08 5.5 5.5 5.4 5.5 593224 0 0 160922.05 85
2016-12-07 5.2 5.5 5.2 5.5 776159 0.3 5.769 209793.64 137
2016-12-06 5.1 5.3 5.1 5.2 559842 0 0 145245.46 131
2016-12-05 5.2 5.3 4.8 5.2 18551888 0 0 4466105.65 147
2016-12-02 5.1 5.2 5.1 5.2 82900 0.1 1.961 21371 31
2016-12-01 5.3 5.3 5 5.1 669843 -0.1 -1.923 176281.78 105
2016-11-30 5.2 5.3 5 5.2 727581 0.2 4 187667.36 163
2016-11-29 5 5.2 5 5 76573 0 0 19264.03 63
2016-11-28 5.2 5.2 5 5 65184 -0.2 -3.846 16772.39 40
2016-11-25 5.2 5.2 5 5.2 230386 0.1 1.961 58896.5 66
2016-11-24 5 5.2 4.9 5.1 578366 -0.1 -1.923 145185.18 77
2016-11-23 5.2 5.3 5.1 5.2 147774 0.1 1.961 38299.94 44
2016-11-22 5.4 5.4 5.1 5.1 500135 -0.1 -1.923 130914.85 79
2016-11-21 5.2 5.4 5.1 5.2 934546 0 0 246786.54 192
2016-11-18 5.2 5.2 5.2 5.2 43725 0 0 11366.25 21
2016-11-17 5 5.3 5 5.2 371862 0 0 96575.9 104
2016-11-16 5.3 5.3 5.1 5.2 76809 0.2 4 20106.29 28
2016-11-15 5.2 5.3 5 5 201756 0.1 2.041 52377.38 67
2016-11-14 5.2 5.2 4.8 4.9 268193 -0.3 -5.769 67169.08 51
2016-11-11 5.2 5.2 5 5.2 59635 0 0 15228.75 18
2016-11-10 5.2 5.3 4.6 5.2 125656 -0.1 -1.887 31846.21 23
2016-11-09 5.2 5.3 5.1 5.3 65487 0 0 17139.89 25
2016-11-08 5.3 1305 0 0 339.3 11
2016-11-07 5.4 5.4 5.2 5.3 56577 0 0 15013.7 37
2016-11-04 5.5 5.5 5.2 5.3 158591 -0.1 -1.852 41985.61 102
2016-11-03 5.4 5.6 5.2 5.4 401262 -0.1 -1.818 109196.87 111
2016-11-02 5.5 5.6 5.2 5.5 433291 -0.1 -1.786 113536.84 122
2016-11-01 5.6 5.7 5.5 5.6 176100 -0.2 -3.448 49280.5 84
2016-10-31 5.7 5.9 5.6 5.8 376907 0.1 1.754 108888.96 68
2016-10-28 5.8 5.9 5.6 5.7 454300 -0.2 -3.39 131223.49 96
2016-10-27 5.7 5.9 5.7 5.9 47638 0 0 13787.94 37
2016-10-26 5.8 6 5.8 5.9 389719 -0.1 -1.667 113543.51 92
2016-10-25 5.8 6 5.8 6 265675 0.1 1.695 78779.96 86
2016-10-24 5.8 5.9 5.7 5.9 567412 0.1 1.724 166069.48 44
2016-10-21 5.8 5.9 5.7 5.8 834855 0 0 242305.06 163
2016-10-20 5.5 5.9 5.5 5.8 470232 0.4 7.407 136062.14 88
2016-10-19 5.8 5.8 5.4 5.4 280919 -0.3 -5.263 79254.09 101
2016-10-18 5.7 5.8 5.6 5.7 185414 0.1 1.786 53287.42 65
2016-10-17 5.7 5.8 5.6 5.6 275935 -0.2 -3.448 79359.62 48
2016-10-14 5.5 5.9 5.5 5.8 319000 0 0 92439.5 59
2016-10-13 6 6 5.5 5.8 162396 0 0 47030.36 76
2016-10-12 5.9 6 5.6 5.8 713853 -0.3 -4.918 204464 132
2016-10-11 6.1 6.2 6 6.1 80432 0.1 1.667 24569.1 29
2016-10-07 6.3 6.3 6 6 73800 0.1 1.695 22540 27
2016-10-06 5.8 6.1 5.7 5.9 159003 0 0 47172.88 50
2016-10-05 6 6 5.8 5.9 99600 -0.1 -1.667 29510.25 27
2016-10-04 5.6 6 5.6 6 53649 0.4 7.143 15752.78 29
2016-10-03 6 6.2 5.6 5.6 76750 -0.1 -1.754 22474 28
2016-09-30 5.9 6.4 5.6 5.7 144739 -0.1 -1.724 42989.6 61
2016-09-29 5.9 5.9 5.8 5.8 87090 -0.1 -1.695 25449.6 25
2016-09-28 5.4 6 5.4 5.9 207667 0.4 7.273 58829.68 42
2016-09-27 5.5 5.5 5.4 5.5 69505 -0.1 -1.786 19042.85 13
2016-09-26 5.5 5.6 5.4 5.6 10800 0.1 1.818 2971 8
2016-09-23 5.8 5.8 5.5 5.5 108211 -0.1 -1.786 30503.54 34
2016-09-22 5.8 5.8 5.5 5.6 160713 0 0 45768.47 57
2016-09-21 5.4 5.9 5.4 5.6 98284 0.1 1.818 27776.54 27
2016-09-20 5.4 5.8 5.4 5.5 74920 0.1 1.852 21039.38 28
2016-09-19 5.4 5.4 5.4 5.4 81305 0 0 21952.35 17
2016-09-16 5.7 5.7 5.4 5.4 63955 0 0 17316.95 15
2016-09-15 5.6 5.6 5.3 5.4 179317 -0.2 -3.571 48651.5 56
2016-09-14 5.6 5.7 5.6 5.6 79300 0 0 22341.5 19
2016-09-13 5.7 5.7 5.4 5.6 92300 0 0 25185.5 32
2016-09-12 5.4 5.9 5.4 5.6 82795 0.1 1.818 23562.99 24
2016-09-09 5.7 5.7 5.5 5.5 29500 -0.3 -5.172 8210 14
2016-09-08 5.7 5.9 5.7 5.8 277064 0.2 3.571 80723.13 58
2016-09-07 5.5 5.8 5 5.6 488251 0.2 3.704 131393.52 110
2016-09-06 5.6 5.7 5.4 5.4 180158 0 0 49198.16 42
2016-09-02 5.4 5.8 5.2 5.4 539306 0.1 1.887 150663.12 105
2016-09-01 5.7 5.7 5.3 5.3 193592 0.1 1.923 53116.09 70
2016-08-31 5.1 6.2 5 5.2 404420 0.2 4 113336.7 86
2016-08-30 4.8 5.3 4.8 5 423199 0.2 4.167 107332.49 129
2016-08-29 4.8 5 4.7 4.8 216510 0 0 52302.26 58
2016-08-26 5 5.1 4.8 4.8 584002 -0.3 -5.882 144811.19 113
2016-08-25 5 5.2 4.8 5.1 455493 0.1 2 113526.11 61
2016-08-24 5.2 5.2 5 5 179626 -0.1 -1.961 45791.61 40
2016-08-23 5.2 5.4 5.1 5.1 157919 -0.1 -1.923 41958.46 47
2016-08-22 5.4 5.4 5.1 5.2 2295248 -0.4 -7.143 607411.21 99
2016-08-19 5.6 5.6 5.5 5.6 142703 0.1 1.818 39581.82 21
2016-08-18 5.7 5.7 5.5 5.5 157909 0 0 44584.52 39
2016-08-17 5.7 5.7 5.5 5.5 53913 -0.1 -1.786 14994.34 49
2016-08-16 5.5 5.8 5.5 5.6 166625 0 0 46679.37 57
2016-08-15 5.6 5.8 5.6 5.6 340005 -0.2 -3.448 97748.61 110
2016-08-12 6 6 5.6 5.8 406041 0 0 118632.97 90
2016-08-11 6 6.2 5.7 5.8 138006 -0.4 -6.452 40990.74 44
2016-08-10 6.2 6.2 5.6 6.2 241215 0 0 72183.2 76
2016-08-09 6.7 6.7 6.2 6.2 153250 -0.4 -6.061 49091.25 57
2016-08-08 6.4 6.8 6.4 6.6 91902 0 0 30663.24 42
2016-08-05 6.5 6.9 6.5 6.6 99900 0 0 33779.75 34
2016-08-04 6.6 6.8 6.4 6.6 128839 0 0 42262.26 42
2016-08-03 6.5 7 6.4 6.6 96526 0.2 3.125 32668.7 52
2016-08-02 6.6 6.8 6.4 6.4 91929 -0.4 -5.882 30376.78 51
2016-07-29 6.6 6.8 6.6 6.8 68224 0 0 22736.29 23
2016-07-28 6.8 6.9 6.8 6.8 136600 -0.1 -1.449 46463 21
2016-07-27 7 7 6.8 6.9 77222 0.1 1.471 26830.48 30
2016-07-26 7.1 7.1 6.8 6.8 43875 -0.2 -2.857 15132.5 26
2016-07-25 7 7.2 6.7 7 355472 0 0 123443.2 84
2016-07-22 7.2 7.3 7 7 182600 -0.2 -2.778 66173.5 26
2016-07-21 7.2 7.3 7 7.2 834754 0.1 1.408 300064.4 85
2016-07-20 6.8 7.1 6.8 7.1 173633 0.2 2.899 59818.42 45
2016-07-19 7.1 7.2 6.9 6.9 44717 -0.1 -1.429 15786.06 19
2016-07-18 6.9 7.2 6.9 7 28757 0 0 10076.45 22
2016-07-15 7.3 7.3 7 7 203003 -0.1 -1.408 72159.95 36
2016-07-14 6.9 7.3 6.8 7.1 395211 0.6 9.231 138907.35 104
2016-07-13 6.4 7 6.4 6.5 1694986 -0.1 -1.515 575274.36 97
2016-07-12 6.6 6.6 6.5 6.6 38000 0.1 1.538 12465 11
2016-07-11 6.2 6.7 6.2 6.5 113400 0.1 1.562 37299 42
2016-07-08 6.6 6.8 6.2 6.4 119200 -0.2 -3.03 38136 34
2016-07-07 6.8 7 6.6 6.6 497772 -0.2 -2.941 165833.37 73
2016-07-06 6.6 6.9 6.2 6.8 551205 0.4 6.25 183884.35 93
2016-07-05 6.4 6.8 6.4 6.4 429928 -0.3 -4.478 138868.05 123
2016-07-04 6.6 6.8 6.5 6.7 212918 0.3 4.688 71488.93 79
2016-06-30 6.4 6.7 6.1 6.4 575236 0 0 186938.52 207
2016-06-29 5.4 6.4 5.4 6.4 2425323 0.8 14.286 728460.51 266
2016-06-28 5.5 5.6 5.4 5.6 36905 0.4 7.692 10115.26 28
2016-06-27 5.2 5.3 5.1 5.2 128609 -0.1 -1.887 33479.34 25
2016-06-24 5.3 5.8 5.3 5.3 133145 -0.1 -1.852 35987.92 67
2016-06-23 5.4 5.8 5.3 5.4 130780 -0.4 -6.897 36192.68 86
2016-06-22 5.4 5.8 5.3 5.8 290326 0.3 5.455 80453.28 67
2016-06-21 5.6 5.6 5.3 5.5 82838 0.1 1.852 22225.57 34
2016-06-20 5.5 5.6 5.3 5.4 158459 0.2 3.846 43136.43 51
2016-06-17 5.2 5.3 5.2 5.2 69401 0 0 18054.25 19
2016-06-16 5 5.3 5 5.2 19500 0 0 4907.5 6
2016-06-15 5 5.2 4.9 5.2 114421 0.3 6.122 29363.38 34
2016-06-14 5 5.2 4.9 4.9 49122 -0.2 -3.922 12277.79 29
2016-06-13 5.5 5.6 5 5.1 139408 -0.4 -7.273 35917.67 53
2016-06-10 5.2 5.5 5.2 5.5 123506 0.2 3.774 33051.92 34
2016-06-09 5.5 5.5 5 5.3 191072 -0.3 -5.357 49649.97 54
2016-06-08 5.8 5.8 5.3 5.6 363044 0 0 102450.64 109
2016-06-07 4.8 5.6 4.8 5.6 587136 0.8 16.667 155560.66 108
2016-06-06 4.7 4.8 4.6 4.8 265221 0.1 2.128 62494.18 64
2016-06-03 4.8 4.9 4.7 4.7 259831 -0.1 -2.083 62695.97 51
2016-06-02 4.7 4.8 4.7 4.8 282865 0.1 2.128 67830.6 44
2016-06-01 4.5 4.8 4.5 4.7 405695 0.2 4.444 95177.05 72
2016-05-31 4.8 4.9 4.5 4.5 249469 -0.2 -4.255 58436.63 64
2016-05-30 4.6 4.7 4.5 4.7 179822 0 0 41629.17 54
2016-05-27 4.7 4.9 4.5 4.7 363924 -0.1 -2.083 85019.87 84
2016-05-26 4.6 5 4.6 4.8 223412 0 0 53213.66 58
2016-05-25 4.8 5 4.6 4.8 442271 0 0 105764.83 82
2016-05-24 5.2 5.2 4.8 4.8 130565 -0.1 -2.041 32611.88 30
2016-05-20 4.9 5 4.9 4.9 195769 -0.2 -3.922 48691.71 50
2016-05-19 5 5.1 4.8 5.1 217442 0.1 2 54685.68 67
2016-05-18 5.2 5.2 5 5 98110 -0.2 -3.846 25032.55 38
2016-05-17 5.3 5.3 5 5.2 470320 0 0 120848.6 100
2016-05-16 5.2 5.5 5 5.2 339444 0.1 1.961 87795.82 97
2016-05-13 5.6 5.6 5.1 5.1 209315 -0.2 -3.774 55523.9 56
2016-05-12 5.6 5.7 5.3 5.3 90600 -0.3 -5.357 24881.35 41
2016-05-11 5.6 5.6 5.3 5.6 363868 -0.2 -3.448 100087.64 92
2016-05-10 5.8 5.9 5.6 5.8 115106 0 0 33235.08 26
2016-05-09 5.6 5.8 5.6 5.8 29731 0.2 3.571 8430.83 14
2016-05-06 5.7 5.8 5.6 5.6 88885 -0.1 -1.754 25126.3 25
2016-05-05 5.7 5.7 5.6 5.7 12277 0.1 1.786 3488.69 11
2016-05-04 5.6 5.8 5.6 5.6 110500 0 0 31000 12
2016-05-03 5.7 5.7 5.5 5.6 69554 0 0 19534.12 20
2016-05-02 5.9 5.9 5.6 5.6 83809 -0.2 -3.448 23788.22 37
2016-04-29 6.1 6.1 5.8 5.8 299966 -0.1 -1.695 87840.37 94
2016-04-28 6 6.1 5.8 5.9 193240 -0.3 -4.839 57967.21 55
2016-04-27 6.1 6.4 6 6.2 217155 0.1 1.639 66050.93 83
2016-04-26 6.4 6.4 6.1 6.1 104265 -0.1 -1.613 32139.03 25
2016-04-25 6.4 6.4 6.2 6.2 18243 -0.2 -3.125 5755.55 10
2016-04-22 6.3 6.6 6.2 6.4 377085 0 0 121822.71 98
2016-04-21 6.4 6.5 6 6.4 306396 -0.1 -1.538 95809.26 69
2016-04-20 6.8 6.8 6.4 6.5 249153 -0.1 -1.515 82650.85 70
2016-04-19 5.8 6.8 5.8 6.6 502941 0.8 13.793 160729.65 112
2016-04-18 5.6 5.8 5.5 5.8 291554 0 0 82266.58 78
2016-04-15 5.8 6 5.7 5.8 159179 0 0 46189.51 35
2016-04-14 5.7 5.9 5.7 5.8 123316 0 0 35841.64 42
2016-04-13 5.6 5.9 5.6 5.8 203187 0.2 3.571 58552.38 52
2016-04-12 5.6 5.8 5.5 5.6 429363 -0.1 -1.754 120900.32 89
2016-04-11 5.8 5.8 5.6 5.7 78684 0 0 22300.24 28
2016-04-08 5.8 5.9 5.5 5.7 426547 0 0 122479.35 110
2016-04-07 5.8 5.9 5.6 5.7 142849 -0.1 -1.724 40799.22 32
2016-04-06 5.6 6 5.6 5.8 349550 0.2 3.571 100724 89
2016-04-05 6 6 5.4 5.6 280624 -0.3 -5.085 78472.99 53
2016-04-04 6.1 6.1 5.8 5.9 239741 -0.1 -1.667 71248.21 68
2016-04-01 6 6.2 5.7 6 669554 0 0 200647.18 136
2016-03-31 6.7 6.9 5.6 6 2684562 -0.7 -10.448 827575.85 523
2016-03-30 8.1 8.1 6.4 6.7 4079775 -3.1 -31.633 1484109.09 1038
2016-03-29 8.8 9.8 8.6 9.8 898093 0.5 5.376 415659.16 193
2016-03-28 9.1 9.3 8.2 9.3 851930 0.4 4.494 368814.53 165
2016-03-24 9.2 9.4 8.6 8.9 2313771 0.5 5.952 1040369.83 309
2016-03-23 8.4 9.7 8.1 8.4 2241878 0.8 10.526 968504.22 652
2016-03-22 7.4 7.9 7.4 7.6 363285 0 0 138807.95 59
2016-03-21 7.6 7.7 7.4 7.6 76001 0.3 4.11 28725.38 19
2016-03-18 7.6 7.9 7.3 7.3 281084 0 0 106923.1 62
2016-03-17 7.7 7.7 7.2 7.3 274895 0 0 103404.7 81
2016-03-16 7.5 7.6 7.2 7.3 224963 -0.5 -6.41 84246.82 53
2016-03-15 7.7 7.8 7.5 7.8 342691 -0.1 -1.266 130420.94 52
2016-03-14 8 8 7.6 7.9 198060 -0.3 -3.659 76673.05 56
2016-03-11 7.6 8.4 7.6 8.2 477055 0.7 9.333 191630.75 133
2016-03-10 7.5 7.7 7.3 7.5 310504 -0.1 -1.316 116472.52 69
2016-03-09 7.6 7.9 7.5 7.6 103235 0 0 39565.62 38
2016-03-08 7.4 7.6 7.4 7.6 374052 -0.2 -2.564 138719.24 55
2016-03-07 7.9 7.9 7.2 7.8 642275 0.5 6.849 241642.33 141
2016-03-04 7.2 7.6 7.2 7.3 438432 0.1 1.389 162307.44 126
2016-03-03 7 7.8 7 7.2 365680 0.2 2.857 135640.1 95
2016-03-02 6.2 7 6 7 1145514 1 16.667 359925.57 162
2016-03-01 5.9 6.3 5.9 6 464727 0.2 3.448 140416.36 107
2016-02-29 6.4 6.4 5.7 5.8 348565 -0.4 -6.452 104487.12 91
2016-02-26 6.6 6.6 6.1 6.2 520879 -0.3 -4.615 164627.78 69
2016-02-25 6.2 6.65 6.2 6.5 218869 0.2 3.175 70762.74 33
2016-02-24 6.6 6.6 6.2 6.3 278647 -0.5 -7.353 90739.69 66
2016-02-23 6.7 6.9 6.7 6.8 157300 -0.2 -2.857 53088 40
2016-02-22 6.5 7.1 6.5 7 75125 0.2 2.941 25918.12 25
2016-02-19 6.6 6.9 6.6 6.8 657700 0.1 1.493 220573 21
2016-02-18 6.9 7.2 6.7 6.7 182400 -0.2 -2.899 64979.25 60
2016-02-17 6.8 7.2 6.8 6.9 326030 -0.1 -1.429 115255.95 65
2016-02-16 6.6 7.3 6.6 7 815136 0.3 4.478 285587.21 102
2016-02-12 6.9 7.2 6.6 6.7 341427 -0.1 -1.471 118716.16 91
2016-02-11 6.9 6.9 6.3 6.8 207973 -0.2 -2.857 68221.59 56
2016-02-10 7 7.2 6.6 7 243200 0.4 6.061 84511.5 60
2016-02-09 6.9 7.2 6.6 6.6 138600 -0.4 -5.714 48253.25 44
2016-02-08 6.9 7.6 6.9 7 280172 -0.2 -2.778 102150.34 54
2016-02-05 6.8 7.2 6.8 7.2 232505 0.5 7.463 79725.73 50
2016-02-04 6.8 6.9 6.6 6.7 693769 0.3 4.688 234619.11 178
2016-02-03 6.6 6.7 6.3 6.4 86653 -0.1 -1.538 28029.22 32
2016-02-02 5.7 6.6 5.7 6.5 591235 0.3 4.839 185143.96 162
2016-02-01 5.8 6.2 5.4 6.2 638070 0.4 6.897 184012.1 95
2016-01-29 5.8 5.8 5.6 5.8 381375 0.1 1.754 109893.16 55
2016-01-28 5.8 5.9 5.5 5.7 315000 0 0 89473.75 95
2016-01-27 5.8 5.9 5.6 5.7 154440 -0.1 -1.724 44844.15 36
2016-01-26 5.8 5.8 5.6 5.8 582254 0.1 1.754 168122.85 64
2016-01-25 5.8 5.8 5.7 5.7 68978 -0.2 -3.39 19732.48 16
2016-01-22 5.8 6 5.8 5.9 225365 0.1 1.724 66137.35 45
2016-01-21 5 5.8 5 5.8 259439 0.9 18.367 71218.51 71
2016-01-20 5 5.1 4.8 4.9 199720 -0.2 -3.922 48829 43
2016-01-19 5.2 5.2 5.1 5.1 73194 0.1 2 18779.72 18
2016-01-18 5 5.1 5 5 113388 -0.1 -1.961 28572 31
2016-01-15 5.1 5.2 5.1 5.1 144753 -0.2 -3.774 37068.28 41
2016-01-14 5.3 5.3 5 5.3 182150 0.1 1.923 47623.25 43
2016-01-13 5.4 5.7 5.2 5.2 183274 -0.2 -3.704 49558.5 79
2016-01-12 5.5 5.9 5.3 5.4 268500 0 0 74682.5 80
2016-01-11 5.8 5.8 5.1 5.4 444535 -0.1 -1.818 117061.85 163
2016-01-08 5.8 5.8 5.4 5.5 345198 -0.3 -5.172 95831.93 136
2016-01-07 6.4 6.4 5.4 5.8 829743 -0.6 -9.375 238795.89 195
2016-01-06 6.4 6.7 6.1 6.4 603841 0 0 197674.53 99
2016-01-05 5.8 6.5 5.8 6.4 439721 0.4 6.667 140468.99 119
2016-01-04 5.8 6 5.8 6 21600 0 0 6404.5 11
2015-12-31 5.5 6 5.3 6 515819 0.4 7.143 143081.34 177
2015-12-30 5.8 5.8 5.5 5.6 186253 -0.2 -3.448 53121.09 77
2015-12-29 6 6.4 5.7 5.8 251181 0 0 73970.49 114
2015-12-24 5.8 6.4 5.6 5.8 197690 0 0 58467.07 68
2015-12-23 5.5 6 5.5 5.8 238589 0.4 7.407 68642.07 108
2015-12-22 5.3 5.6 5.3 5.4 309375 -0.2 -3.571 83700.48 114
2015-12-21 5.3 5.8 5.3 5.6 333215 0.1 1.818 93028.2 64
2015-12-18 5.2 5.7 5.1 5.5 665433 0.2 3.774 179375.76 83
2015-12-17 5.5 5.6 5 5.3 263905 -0.2 -3.636 68722.15 76
2015-12-16 5.6 6.1 5.4 5.5 1489745 0 0 415067.25 135
2015-12-15 5.1 6 5.1 5.5 318779 0.4 7.843 86631.92 106
2015-12-14 5.3 5.3 4.8 5.1 254962 -0.2 -3.774 65056.31 57
2015-12-11 5.6 5.7 5 5.3 425582 -0.3 -5.357 115940.14 107
2015-12-10 5.6 5.9 5.4 5.6 457667 -0.2 -3.448 128951.94 275
2015-12-09 5.8 6.4 5.4 5.8 785886 0 0 224400.64 197
2015-12-08 6.2 6.3 5.6 5.8 126670 -0.4 -6.452 38705.86 72
2015-12-07 6.4 6.6 6.2 6.2 844188 -0.3 -4.615 267969.47 126
2015-12-04 6.7 6.7 6.4 6.5 119456 -0.2 -2.985 39011.52 56
2015-12-03 6.3 6.8 6.3 6.7 171213 0.4 6.349 56245.15 108
2015-12-02 6.6 6.8 6.2 6.3 704909 -0.4 -5.97 232198.17 217
2015-12-01 7.2 7.3 6.3 6.7 845692 -0.5 -6.944 276076.85 150
2015-11-30 7 7.4 6.7 7.2 315356 0.1 1.408 111276.68 94
2015-11-27 6.8 7.1 6.6 7.1 164537 0.3 4.412 57010.71 64
2015-11-26 6.5 6.8 6.5 6.8 42100 0 0 14052.5 32
2015-11-25 6.4 6.9 6.4 6.8 163109 0.4 6.25 53729.68 132
2015-11-24 6.4 6.65 6.3 6.4 150961 -0.2 -3.03 48703.63 87
2015-11-23 7 7 6.4 6.6 125330 0.2 3.125 41651.1 81
2015-11-20 6.4 6.6 6.2 6.4 368911 0 0 117055.02 145
2015-11-19 6.5 6.8 6.4 6.4 163476 -0.3 -4.478 53798.05 106
2015-11-18 6.7 7 6.5 6.7 165126 -0.1 -1.471 54728.08 100
2015-11-17 6.4 6.8 6.3 6.8 146249 0.4 6.25 47405.44 110
2015-11-16 6.3 6.7 6.3 6.4 492169 0.4 6.667 159195.68 240
2015-11-13 7.2 7.3 6 6 2788393 -1.1 -15.493 882776.73 448
2015-11-12 7.3 7.4 7 7.1 375887 -0.3 -4.054 135776.95 156
2015-11-11 7.8 8 7.4 7.4 247868 -0.2 -2.632 94294.84 152
2015-11-10 8.3 8.7 7.6 7.6 613356 -0.3 -3.797 244575.04 205
2015-11-09 8.6 8.8 7.7 7.9 519025 -0.7 -8.14 211792.38 219
2015-11-06 8.8 9 8.6 8.6 164200 -0.4 -4.444 73113.43 49
2015-11-05 9.2 9.2 8.8 9 125576 -0.3 -3.226 56405.57 86
2015-11-04 9.2 9.5 8.9 9.3 157947 0.3 3.333 71773.6 117
2015-11-03 9.3 9.6 9 9 1648232 -0.4 -4.255 757795.92 223
2015-11-02 8.5 9.4 8.5 9.4 83165 0.2 2.174 38386.95 63
2015-10-30 9.2 9.3 9 9.2 82102 0 0 37582.9 21
2015-10-29 9.5 9.6 9.2 9.2 48825 -0.2 -2.128 22640.38 33
2015-10-28 9.6 9.9 9.2 9.4 122973 -0.2 -2.083 59931.13 41
2015-10-27 9.6 9.7 9.1 9.6 94855 -0.1 -1.031 44231.85 52
2015-10-26 10.2 10.4 9.7 9.7 297422 -0.7 -6.731 148690.53 105
2015-10-23 10.4 10.6 10.4 10.4 37700 -0.2 -1.887 19723.5 17
2015-10-22 10.4 11 10.4 10.6 73649 -0.2 -1.852 39735.85 33
2015-10-21 11.2 11.2 10.8 10.8 185872 -0.4 -3.571 103144.32 48
2015-10-20 11 11.6 11 11.2 196974 0.2 1.818 111516.17 73
2015-10-19 12 12.2 11 11 172200 -1.8 -14.062 99949.33 103
2015-10-16 11.4 12.8 11.2 12.8 1511221 1.6 14.286 876198.84 326
2015-10-15 10 11.4 10 11.2 1242379 1.6 16.667 680590.96 353
2015-10-14 9.6 9.8 9 9.6 78500 -0.2 -2.041 37475 35
2015-10-13 9.8 10.4 9.6 9.8 448969 0 0 225291.97 121
2015-10-09 9.8 10.2 9.4 9.8 1780165 0.4 4.255 873350.25 133
2015-10-08 9 9.85 8.8 9.4 335608 0.5 5.618 156627.19 128
2015-10-07 8.8 9 8.4 8.9 251923 0.2 2.299 111360.7 84
2015-10-06 8.2 8.9 8 8.7 569467 0.4 4.819 240169.42 211
2015-10-05 8 8.4 8 8.3 78957 0.1 1.22 32514.8 38
2015-10-02 7.8 8.2 7.7 8.2 223291 0.1 1.235 87132.04 42
2015-10-01 8.2 8.5 7.7 8.1 164861 -0.2 -2.41 65567.94 78
2015-09-30 8.6 8.6 8.1 8.3 47870 0.1 1.22 19981.45 54
2015-09-29 8 8.3 8 8.2 130632 0.2 2.5 53595.34 29
2015-09-28 7.7 8.4 7.6 8 461480 0 0 183915.4 144
2015-09-25 8.4 8.6 7.6 8 224794 -0.5 -5.882 91846.32 110
2015-09-24 8.4 8.6 8.3 8.5 116126 -0.1 -1.163 48851.05 34
2015-09-23 9 9 8.4 8.6 76950 -0.3 -3.371 32688.5 37
2015-09-22 9.1 9.1 8.6 8.9 68145 -0.4 -4.301 30156.53 41
2015-09-21 8.3 9.3 8.3 9.3 236337 1.1 13.415 104862.65 147
2015-09-18 9 9.1 8.2 8.2 374389 -0.9 -9.89 157778 257
2015-09-17 8.8 9.9 8.8 9.1 32761 -0.1 -1.087 15060.11 49
2015-09-16 9 9.6 8.8 9.2 1111991 0.2 2.222 504039.44 253
2015-09-15 8.8 9.2 8.6 9 129725 0.4 4.651 57720.25 46
2015-09-14 8.6 9 8.6 8.6 107142 -0.2 -2.273 47003.67 104
2015-09-11 9 9.3 8.8 8.8 90523 -0.2 -2.222 40096.24 42
2015-09-10 9.1 9.4 8.9 9 198900 -0.3 -3.226 90897.75 122
2015-09-09 9.8 10.2 9.3 9.3 126541 -0.7 -7 62047.18 70
2015-09-08 9.5 10 9 10 79150 0.5 5.263 37118.25 65
2015-09-04 10 10 9.5 9.5 28946 -0.5 -5 13912.58 21
2015-09-03 9.5 10.2 9.5 10 52773 0.5 5.263 26382.27 32
2015-09-02 9.6 9.8 9.5 9.5 87296 0 0 41870.58 66
2015-09-01 10.4 10.4 9.4 9.5 73088 -0.9 -8.654 35979.27 40
2015-08-31 10.2 10.6 10 10.4 276662 0.2 1.961 139965.94 79
2015-08-28 10 10.2 9.8 10.2 322701 0.8 8.511 160798.6 91
2015-08-27 9.4 10.4 9.1 9.4 206931 -0.2 -2.083 102155.4 143
2015-08-26 8.4 9.6 8.2 9.6 263476 1.2 14.286 115867.2 63
2015-08-25 9 9.6 8.4 8.4 126224 -0.4 -4.545 57664.38 102
2015-08-24 8.4 10 7.5 8.8 249004 -0.2 -2.222 107266.38 125
2015-08-21 9.2 9.4 8.4 9 424026 -0.4 -4.255 191689.07 148
2015-08-20 9.3 9.5 9.2 9.4 119015 0.1 1.075 55507.64 75
2015-08-19 9.8 9.8 9.2 9.3 312000 -0.6 -6.061 147528.25 135
2015-08-18 9.1 9.9 9 9.9 192650 1 11.236 91341.5 95
2015-08-17 8.5 10 8.5 8.9 241237 -0.7 -7.292 113094.32 121
2015-08-14 9.8 10 9.4 9.6 440443 -0.4 -4 214564.31 74
2015-08-13 10.4 10.4 9.4 10 1208699 -0.6 -5.66 604782 106
2015-08-12 10.4 11.6 10.4 10.6 600807 -0.6 -5.357 326234.52 225
2015-08-11 10.6 11.4 9.8 11.2 381556 0.2 1.818 204775.72 171
2015-08-10 11 11.6 11 11 212851 -0.2 -1.786 118096.06 180
2015-08-07 11.6 12 11 11.2 1077757 -0.8 -6.667 604216.06 68
2015-08-06 11.8 12 11.2 12 65274 0 0 37396.33 50
2015-08-05 11.6 12.4 11.2 12 168009 -0.4 -3.226 98080.43 149
2015-08-04 12 12.6 11.4 12.4 168024 -0.4 -3.125 100997.64 98
2015-07-31 12.8 12.8 11.4 12.8 86752 0.6 4.918 51928.2 50
2015-07-30 12.4 12.8 12.2 12.2 95200 -0.4 -3.175 58671 71
2015-07-29 11 12.6 11 12.6 1423237 1.4 12.5 840980.49 218
2015-07-28 10.4 11.2 10.4 11.2 212890 0.4 3.704 113880.1 123
2015-07-27 11.2 11.2 10.4 10.8 331856 -0.6 -5.263 178769.7 97
2015-07-24 11.6 12.4 11.2 11.4 371108 -0.6 -5 219550.72 143
2015-07-23 12.4 12.6 11.6 12 998149 -0.2 -1.639 615162.09 110
2015-07-22 13.2 14 12.2 12.2 342383 -1.2 -8.955 221588.7 182
2015-07-21 13 14 13 13.4 142849 0.6 4.688 95290.32 180
2015-07-20 13.8 14.6 12.8 12.8 255540 -1.2 -8.571 175296.4 152
2015-07-17 14.4 14.6 14 14 56020 -0.4 -2.778 40090.94 46
2015-07-16 14.4 15 14.4 14.4 88526 0 0 64074.07 69
2015-07-15 14.8 15.6 14.2 14.4 134870 -0.2 -1.37 101642.26 92
2015-07-14 14.8 15.2 14.4 14.6 117941 0.2 1.389 87768.34 59
2015-07-13 15.2 15.2 14.2 14.4 272023 -0.6 -4 199589.42 164
2015-07-10 15.6 15.8 14.2 15 144110 -0.8 -5.063 109372.16 156
2015-07-09 15.6 16 15.6 15.8 758750 0.6 3.947 593072 101
2015-07-08 15 15.6 14.6 15.2 148122 -0.2 -1.299 110678.88 205
2015-07-07 15 15.4 13 15.4 302283 0.2 1.316 218008.78 172
2015-07-06 15.4 15.6 15.2 15.2 141460 -0.2 -1.299 108390.42 79
2015-07-03 15.4 15.4 15.2 15.4 12174 -0.4 -2.532 9333.03 15
2015-07-02 15.4 16 15.4 15.8 174606 0.4 2.597 137311.04 106
2015-06-30 15.2 15.6 14.8 15.4 189926 0 0 145816.84 166
2015-06-29 15.6 15.6 15.2 15.4 331550 -0.4 -2.532 254122.54 147
2015-06-26 15.8 16 15.4 15.8 334980 0 0 263217.75 142
2015-06-25 16 16 15.4 15.8 1236570 0.2 1.282 978884.15 1077
2015-06-24 16 16 15.6 15.6 77037 -0.2 -1.266 60354.52 81
2015-06-23 15 15.8 15 15.8 208554 -0.2 -1.25 161321.36 134
2015-06-22 15.4 16 15.4 16 94586 0.2 1.266 74242.22 75
2015-06-19 16 16.2 15.4 15.8 305325 -0.2 -1.25 240377.34 157
2015-06-18 16.4 16.4 15.6 16 122216 -0.4 -2.439 97231.64 53
2015-06-17 16 16.4 15.6 16.4 189993 0.6 3.797 152075.67 114
2015-06-16 16 16 15 15.8 467284 0 0 360350.11 180
2015-06-15 15.8 16.2 15.6 15.8 467929 0 0 371399.68 175
2015-06-12 16.2 17 15.8 15.8 315453 -0.4 -2.469 260684.1 249
2015-06-11 16.6 17 16.2 16.2 158213 -0.6 -3.571 130798.89 86
2015-06-10 16.6 16.8 16.2 16.8 174477 0.8 5 144003.46 143
2015-06-09 16 17 15.6 16 305878 -0.2 -1.235 251235.27 222
2015-06-08 16 16.2 15.6 16.2 822449 0 0 653012.8 237
2015-06-05 15.8 16.2 15.6 16.2 476258 0.4 2.532 380123.9 231
2015-06-04 16.6 16.6 15.8 15.8 704705 -0.4 -2.469 564870.58 580
2015-06-03 16.8 17 16 16.2 235892 -0.6 -3.571 195412.18 156
2015-06-02 16 17.1 16 16.8 490072 1 6.329 409565.42 181
2015-06-01 16.6 16.8 15.8 15.8 1073468 -0.6 -3.659 863646.4 473
2015-05-29 17.8 18 16.2 16.4 2638264 -1.2 -6.818 2187747.49 829
2015-05-28 17.2 17.8 16.4 17.6 4786959 0.2 1.149 4037886.99 416
2015-05-27 18 18 16.4 17.4 3535919 -0.8 -4.396 3162533.69 505
2015-05-26 18.2 18.6 17.8 18.2 569541 0 0 519569.81 187
2015-05-25 18.6 19 18.2 18.2 95885 -0.4 -2.151 88825.75 98
2015-05-22 19.4 19.4 18.4 18.6 138637 -0.6 -3.125 129415.71 123
2015-05-21 18.6 19.6 18.6 19.2 1565881 0.4 2.128 1489839.11 237
2015-05-20 18.8 18.8 18.2 18.8 772206 0.4 2.174 718130 200
2015-05-19 18.4 18.6 18 18.4 225456 -0.4 -2.128 207867.04 215
2015-05-15 18.8 19 18 18.8 457002 0 0 426246.49 286
2015-05-14 18.2 18.8 18.2 18.8 441105 0.2 1.075 411101.15 245
2015-05-13 19 19 18 18.6 176064 0 0 162003.32 216
2015-05-12 18.8 19.2 18.4 18.6 293661 0 0 275133.03 168
2015-05-11 19.6 19.6 18.4 18.6 173841 -0.6 -3.125 162057.61 179
2015-05-08 19.6 19.8 18.8 19.2 167564 0 0 161545.01 139
2015-05-07 19.8 19.8 18.6 19.2 294753 -0.6 -3.03 280132.7 130
2015-05-06 20.4 20.6 19.4 19.8 320386 -1.4 -6.604 318149.04 372
2015-05-05 20.8 21.4 20.2 21.2 456886 0.4 1.923 472682.93 505
2015-05-04 21.2 21.2 20.2 20.8 359721 -0.2 -0.952 369215.22 292
2015-05-01 19.8 21.2 19.8 21 727136 0.8 3.96 741746.98 448
2015-04-30 20.4 20.4 19.4 20.2 397766 0.2 1 396988.84 595
2015-04-29 19.6 20.4 19.6 20 185394 0.6 3.093 185048.04 174
2015-04-28 19.6 19.8 19.4 19.4 105669 -0.2 -1.02 104098.62 85
2015-04-27 19.2 19.6 19.2 19.6 157683 0.4 2.083 153336.89 116
2015-04-24 19.6 20 19.2 19.2 106792 -0.4 -2.041 103662.58 78
2015-04-23 19.4 20 19.4 19.6 254402 0.2 1.031 251730.09 180
2015-04-22 19.6 20 19 19.4 412879 -0.4 -2.02 407261.08 191
2015-04-21 20.2 20.4 19.2 19.8 1409564 -0.2 -1 1408106.97 634
2015-04-20 19.8 20.6 19.6 20 2340348 0 0 2343965.07 984
2015-04-17 19.6 20 19.2 20 285813 1 5.263 280419.12 183
2015-04-16 20 20.2 19 19 2429696 -0.8 -4.04 2425901.57 527
2015-04-15 19.2 21.2 19.2 19.8 1648791 0.8 4.211 1668276.49 727
2015-04-14 19.4 19.4 18.6 19 328235 0 0 311405.14 215
2015-04-13 19.4 19.4 19 19 22220 0.4 2.151 21254 17
2015-04-10 18.6 19.6 18.6 18.6 663665 -0.4 -2.105 213
2015-04-09 18.8 19.6 18.6 19 361454 0 0 142
2015-04-08 19.4 19.4 18.8 19 151002 -0.4 -2.062 73
2015-04-07 19.8 20 19.2 19.4 537890 -0.6 -3 312
2015-04-06 18.8 20.4 18.8 20 632357 1.4 7.527 173
2015-04-02 19 19.4 18.6 18.6 91276 0 0 74
2015-04-01 18.6 19 18.6 18.6 86917 0 0 94
2015-03-31 18.2 19.8 18.2 18.6 254068 0.2 1.087 255
2015-03-30 18 20 18 18.4 324939 0 0 138
2015-03-27 18.2 18.6 18 18.4 726237 0 0 76
2015-03-26 18.4 18.6 18 18.4 130430 -0.2 -1.075 67
2015-03-25 18.6 18.6 18 18.6 386338 0 0 121
2015-03-24 18.4 18.6 18.2 18.6 39261 0 0 42
2015-03-23 18.2 19 18 18.6 40237 0 0 38
2015-03-20 18.8 18.8 18.2 18.6 22832 0.6 3.333 32
2015-03-19 19.2 19.2 18 18 654565 -1.6 -8.163 275
2015-03-18 17.2 19.8 17.2 19.6 773506 1.8 10.112 281
2015-03-17 17 17.8 17 17.8 101162 0.6 3.488 72
2015-03-16 17.4 17.8 17 17.2 195749 -0.6 -3.371 106
2015-03-13 17.4 18.2 17.4 17.8 169665 -0.4 -2.198 104
2015-03-12 18.2 18.2 17.6 18.2 308262 0 0 277
2015-03-11 17.8 18.2 17.4 18.2 493019 0.4 2.247 299
2015-03-10 18.4 18.6 17 17.8 918159 -1 -5.319 635
2015-03-09 20.6 20.6 18.6 18.8 378708 -1.4 -6.931 316
2015-03-06 21.2 21.4 19.8 20.2 814714 -2 -9.009 807
2015-03-05 21.6 22.2 21 22.2 534714 1.2 5.714 931
2015-03-04 22 22 21 21 2310153 -0.6 -2.778 1445
2015-03-03 20 22.2 20 21.6 1726217 1.4 6.931 1122
2015-03-02 20 20.6 19.6 20.2 3420023 -0.2 -0.98 1455
2015-02-27 19.6 20.4 19.2 20.4 721317 1 5.155 215
2015-02-26 19.4 19.8 19.3 19.4 2732397 0.2 1.042 159
2015-02-25 20 20 19 19.2 478975 -0.2 -1.031 267
2015-02-24 18.8 20.4 18.6 19.4 3385234 1.2 6.593 221
2015-02-23 18.8 19.2 18.2 18.2 661931 -0.4 -2.151 182
2015-02-20 19.4 19.8 18.6 18.6 147640 -0.6 -3.125 144
2015-02-19 18.6 19.2 17.4 19.2 363334 0 0 372
2015-02-18 19.6 20 19 19.2 113314 -0.8 -4 85
2015-02-17 19.4 20 19 20 133962 0.6 3.093 123
2015-02-13 19.6 20.2 18.8 19.4 459202 0 0 392
2015-02-12 18.8 19.6 18.2 19.4 654813 1.2 6.593 606
2015-02-11 18 19 17.8 18.2 897779 -0.4 -2.151 794
2015-02-10 19.2 19.2 18.2 18.6 914543 -0.4 -2.105 434
2015-02-09 19 20.2 19 19 772948 0.6 3.261 652
2015-02-06 19 19.2 18.4 18.4 474050 -0.8 -4.167 400
2015-02-05 18.2 19.2 18.2 19.2 569237 1.2 6.667 475
2015-02-04 18.4 18.4 17.4 18 378184 -0.8 -4.255 388
2015-02-03 18.6 19.6 18.2 18.8 948182 0.8 4.444 712
2015-02-02 17.6 18.4 17.6 18 254589 0.6 3.448 324
2015-01-30 16.4 17.8 16.4 17.4 235241 0.8 4.819 292
2015-01-29 17 17.4 15.8 16.6 185364 -0.4 -2.353 194
2015-01-28 18.2 18.6 17 17 516788 -2 -10.526 324
2015-01-27 17.8 19 17.8 19 163253 1 5.556 165
2015-01-26 17.6 18.2 17.4 18 303390 0.2 1.124 109
2015-01-23 17.8 18.2 17.2 17.8 173000 0.2 1.136 203
2015-01-22 18 18.4 17 17.6 614099 -0.4 -2.222 580
2015-01-21 19 19.2 17.8 18 937656 -1.2 -6.25 749
2015-01-20 19 19.2 18.4 19.2 2379694 -0.2 -1.031 755
2015-01-19 19.4 19.6 18.6 19.4 205464 0.2 1.042 206
2015-01-16 19 19.6 18.8 19.2 339910 0.6 3.226 253
2015-01-15 19.8 20.2 18.2 18.6 368014 -0.4 -2.105 295
2015-01-14 19 19.4 18 19 772917 0.2 1.064 694
2015-01-13 19 19.6 17.7 18.8 5832072 0 0 546
2015-01-12 20.6 20.6 18.6 18.8 1531057 -2.2 -10.476 2468
2015-01-09 20.8 21 20.2 21 343130 0.4 1.942 845
2015-01-08 21.6 21.6 20.6 20.6 812271 -0.2 -0.962 1221
2015-01-07 21.4 22 20.2 20.8 2048735 -0.2 -0.952 2386
2015-01-06 21 21.4 20.4 21 860085 0 0 1599
2015-01-05 22.6 22.6 20.6 21 330180 -2 -8.696 823
2015-01-02 21 23 21 23 300339 1.8 8.491 749
2014-12-31 21.2 21.4 20.8 21.2 414590 -0.2 -0.935 638
2014-12-30 21.4 21.8 20.4 21.4 139362 0.2 0.943 419
2014-12-29 21.6 22.6 20.9 21.2 369606 -0.4 -1.852 961
2014-12-24 21.4 21.8 20.8 21.6 495212 0.2 0.935 847
2014-12-23 21.6 22.2 20.8 21.4 437789 0 0 761
2014-12-22 22 22.6 20.8 21.4 755888 -0.6 -2.727 1713
2014-12-19 24 24 21.5 22 1050406 -1 -4.348 2629
2014-12-18 25.6 25.6 22.4 23 480766 -0.3 -1.288 1368
2014-12-17 20.4 25.2 20.4 23.3 4408737 2.7 13.107 2432
2014-12-16 20 21 20 20.6 949382 1.2 6.186 589
2014-12-15 19 20.2 19 19.4 680953 -0.8 -3.96 1245
2014-12-12 20.2 21.2 18.8 20.2 1571713 -0.6 -2.885 1603
2014-12-11 20.4 22 19.4 20.8 932662 -0.2 -0.952 1854
2014-12-10 21.8 21.8 20.4 21 1155104 -1.6 -7.08 2077
2014-12-09 21.2 23.2 21.2 22.6 298113 0.8 3.67 884
2014-12-08 23.8 23.8 21.4 21.8 697396 -2.2 -9.167 1640
2014-12-05 23.4 24.2 23 24 319009 0.4 1.695 782
2014-12-04 25 25.1 23.2 23.6 1231031 -1.6 -6.349 2680
2014-12-03 25.2 26.4 25 25.2 327128 0.6 2.439 948
2014-12-02 24 25.6 23.8 24.6 1276144 0.2 0.82 1659
2014-12-01 25.2 25.8 23 24.4 2050597 -1.8 -6.87 2915
2014-11-28 26.4 27 25.2 26.2 1295613 -0.8 -2.963 2499
2014-11-27 28.4 28.4 26.2 27 3641296 -1.2 -4.255 5384
2014-11-26 28.6 29 27.2 28.2 776462 -0.2 -0.704 1827
2014-11-25 30.2 30.2 28.2 28.4 613139 -1.2 -4.054 1173
2014-11-24 31.2 31.2 29 29.6 662643 -1.4 -4.516 1475
2014-11-21 30.2 31.6 30.2 31 567173 0.4 1.307 1735
2014-11-20 30 30.6 29.2 30.6 1414089 0.8 2.685 2054
2014-11-19 32 32 29.2 29.8 1947379 -1.2 -3.871 2508
2014-11-18 32.2 33 31 31 613042 -2 -6.061 1612
2014-11-17 32.2 33.8 32.2 33 1719765 1 3.125 3039
2014-11-14 31 32.2 30.4 32 491370 1.8 5.96 1284
2014-11-13 32.2 32.2 30.2 30.2 382506 -2 -6.211 896
2014-11-12 31.2 33 31 32.2 660215 1 3.205 1547
2014-11-11 31.6 32.4 30.4 31.2 547983 -0.6 -1.887 1297
2014-11-10 33.8 34.8 31.4 31.8 911122 -0.8 -2.454 2246
2014-11-07 32.4 33.6 32.4 32.6 1215732 0.4 1.242 2446
2014-11-06 31 32.4 29 32.2 863957 1.6 5.229 2056
2014-11-05 28.8 30.6 28.2 30.6 836289 2.4 8.511 2014
2014-11-04 29 29 27 28.2 7464181 -0.8 -2.759 2320
2014-11-03 29 29.8 28.8 29 354746 0.4 1.399 931
2014-10-31 28.8 30.4 28.6 28.6 1768234 -0.8 -2.721 1578
2014-10-30 28.8 29.6 28.6 29.4 250651 0 0 452
2014-10-29 29.8 30.4 28.4 29.4 1111945 -0.2 -0.676 1301
2014-10-28 29.2 29.8 28 29.6 1338928 0.6 2.069 2539
2014-10-27 29.4 29.8 28 29 748292 -0.8 -2.685 2029
2014-10-24 29.8 30 29.6 29.8 517486 -0.2 -0.667 551
2014-10-23 30.8 32 29.4 30 1054580 -0.2 -0.662 1837
2014-10-22 32 32.8 30 30.2 1751795 -1.2 -3.822 2940
2014-10-21 28.6 31.4 28.6 31.4 2285555 3.2 11.348 2694
2014-10-20 30 30 27.8 28.2 1403582 -1 -3.425 2031
2014-10-17 29.6 30 29 29.2 1940190 0.4 1.389 2975
2014-10-16 27.2 29.2 27 28.8 1619432 1.4 5.109 1951
2014-10-15 27.6 29.6 27.2 27.4 1525349 -2 -6.803 1876
2014-10-14 29.8 30 28.6 29.4 3793249 -0.8 -2.649 1660
2014-10-10 31.2 31.6 30 30.2 1627253 -1.4 -4.43 2507
2014-10-09 31.8 32.2 31 31.6 4891153 -0.4 -1.25 3531
2014-10-08 32.8 33 30.6 32 2751482 -0.6 -1.84 4221
2014-10-07 33.2 33.2 32 32.6 2109403 -0.8 -2.395 2729
2014-10-06 34 34 32.4 33.4 1511504 -0.6 -1.765 2502
2014-10-03 35.2 35.6 33.6 34 1537579 -0.8 -2.299 2028
2014-10-02 34.4 35.4 32.6 34.8 2006109 0.4 1.163 3399
2014-10-01 36.4 37.1 34 34.4 1358526 -2.2 -6.011 2491
2014-09-30 37.4 37.8 36.2 36.6 490505 -0.4 -1.081 1356
2014-09-29 36.4 37 35.4 37 356276 1 2.778 1127
2014-09-26 36.2 37.1 35.8 36 923126 -0.4 -1.099 2893
2014-09-25 37.2 37.2 36 36.4 210976 -1 -2.674 686
2014-09-24 36.6 37.4 35.6 37.4 407850 1 2.747 1274
2014-09-23 37.2 37.7 35.6 36.4 597637 0.6 1.676 1259
2014-09-22 37.8 38.2 35.2 35.8 1177778 -2 -5.291 3351

SEC Filings for Cequence Energy Ltd.

Form Type Form Description Pages Issue Date
D Official notice of an offering of securities that is made without registration under the Securities Act in reliance on an exemption provided by Regulation D and Section 4(6) under the Act 1 2012-06-25
D Official notice of an offering of securities that is made without registration under the Securities Act in reliance on an exemption provided by Regulation D and Section 4(6) under the Act 1 2011-09-01
D Official notice of an offering of securities that is made without registration under the Securities Act in reliance on an exemption provided by Regulation D and Section 4(6) under the Act 1 2011-03-23
D Official notice of an offering of securities that is made without registration under the Securities Act in reliance on an exemption provided by Regulation D and Section 4(6) under the Act 1 2010-08-31
CB Notification form filed in connection with certain tender offers, business combinations and rights offerings. The subject company is a foreign private issuer of which is less than 10% of its securities are held by U.S. persons. 359 2009-10-06
F-X Appointment of agent for service of process and undertaking 2 2009-10-06