Chinook Energy Inc. (CKE:CC)

0.06

0.01 (10%)

As of Thu Dec 5 11:04:28 EST 2019

Open: 0.055 Prev. Close:: 0.05 High: 0.055
Low: 0.045 Share Vol.: 85,254 Trade Vol.: 20
Shares Out.: 223,682,001 Market Cap: 12,302,510
Open: 0.055
Prev. Close:: 0.05
High: 0.055
Low: 0.045
Share Vol.: 85,254
Trade Vol.: 20
Shares Out.: 223,682,001
Market Cap: 12,302,510

News About CKE:CC

Chinook Energy Inc. Announces Second Quarter of 2019 Operating and Financial Results

CALGARY, Alberta, Aug. 08, 2019 (GLOBE NEWSWIRE) -- Chinook Energy Inc. ("our", "we", or "us") (TSX: CKE) is pleased to announce our operating and financial results for the three months ended June 30, 2019 (“Q219”). Our unaudited condensed consolidated financial statements and...

GlobeNewswire via QuoteMedia - 4 months ago

Chinook Energy Inc. Announces Approval of All Resolutions at 2019 Annual and Special Meeting

CALGARY, Alberta, May 14, 2019 (GLOBE NEWSWIRE) -- Chinook Energy Inc. (TSX: CKE) ("Chinook") is pleased to announce the voting results from its annual and special meeting of shareholders held on May 14, 2019.  A total of 126,205,555 common shares, representing approximately 56.4...

GlobeNewswire via QuoteMedia - 7 months ago

Chinook Energy Inc. Announces First Quarter of 2019 Operating and Financial Results

CALGARY, Alberta, May 09, 2019 (GLOBE NEWSWIRE) -- Chinook Energy Inc. ("our", "we", or "us") (TSX: CKE) is pleased to announce our operating and financial results for the three months ended March 31, 2019 (“Q119”). Our unaudited condensed consolidated financial statements and...

GlobeNewswire via QuoteMedia - 7 months ago

Chinook Energy Inc. Announces Fourth Quarter and 2018 Results

CALGARY, Alberta, March 06, 2019 (GLOBE NEWSWIRE) -- Chinook Energy Inc. ("our", "we", or "us") (TSX: CKE) is pleased to announce its fourth quarter and 2018 financial and operating results. Our operational and financial highlights for the three months and year ended December 31, 2018 ar...

GlobeNewswire via QuoteMedia - 9 months ago

Chinook Energy Inc. Announces Its Unaudited 2018 Year End Results and Reserves

CALGARY, Alberta, Feb. 12, 2019 (GLOBE NEWSWIRE) -- Chinook Energy Inc. ("Chinook" or the "Company") (TSX: CKE) today announced its unaudited 2018 year end results and the results of its year end reserve evaluation effective December 31, 2018 as prepared by its independent evaluator.&#x...

GlobeNewswire via QuoteMedia - 10 months ago

About CKE:CC

Chinook Energy Inc is a petroleum and natural gas production company focused development and exploration in Western Canada. The company has interests in Birley and Umbach area.

Read more

Day Low 0.05

Day high 0.06

52 week low 0.04

52 week low high 0.19

Charting for Chinook Energy Inc.

News Articles for Chinook Energy Inc.

Chinook Energy Inc. Announces Second Quarter of 2019 Operating and Financial Results

CALGARY, Alberta, Aug. 08, 2019 (GLOBE NEWSWIRE) -- Chinook Energy Inc. ("our", "we", or "us") (TSX: CKE) is pleased to announce our operating and financial results for the three months ended June 30, 2019 (“Q219”). Our unaudited condensed consolidated financial statements and...

GlobeNewswire via QuoteMedia - 4 months ago

Chinook Energy Inc. Announces Approval of All Resolutions at 2019 Annual and Special Meeting

CALGARY, Alberta, May 14, 2019 (GLOBE NEWSWIRE) -- Chinook Energy Inc. (TSX: CKE) ("Chinook") is pleased to announce the voting results from its annual and special meeting of shareholders held on May 14, 2019.  A total of 126,205,555 common shares, representing approximately 56.4...

GlobeNewswire via QuoteMedia - 7 months ago

Chinook Energy Inc. Announces First Quarter of 2019 Operating and Financial Results

CALGARY, Alberta, May 09, 2019 (GLOBE NEWSWIRE) -- Chinook Energy Inc. ("our", "we", or "us") (TSX: CKE) is pleased to announce our operating and financial results for the three months ended March 31, 2019 (“Q119”). Our unaudited condensed consolidated financial statements and...

GlobeNewswire via QuoteMedia - 7 months ago

Chinook Energy Inc. Announces Fourth Quarter and 2018 Results

CALGARY, Alberta, March 06, 2019 (GLOBE NEWSWIRE) -- Chinook Energy Inc. ("our", "we", or "us") (TSX: CKE) is pleased to announce its fourth quarter and 2018 financial and operating results. Our operational and financial highlights for the three months and year ended December 31, 2018 ar...

GlobeNewswire via QuoteMedia - 9 months ago

Chinook Energy Inc. Announces Its Unaudited 2018 Year End Results and Reserves

CALGARY, Alberta, Feb. 12, 2019 (GLOBE NEWSWIRE) -- Chinook Energy Inc. ("Chinook" or the "Company") (TSX: CKE) today announced its unaudited 2018 year end results and the results of its year end reserve evaluation effective December 31, 2018 as prepared by its independent evaluator.&#x...

GlobeNewswire via QuoteMedia - 10 months ago

Chinook Energy Inc. Announces Third Quarter 2018 Results

CALGARY, Alberta, Nov. 08, 2018 (GLOBE NEWSWIRE) -- Chinook Energy Inc. ("our", "we", or "us") (TSX: CKE) is pleased to announce its third quarter of 2018 financial and operating results. Our operational and financial highlights for the three and nine months ended September 30, 2018 are ...

GlobeNewswire via QuoteMedia - 1 year ago

Chinook Energy Inc. Announces Second Quarter 2018 Results

CALGARY, Alberta, Aug. 09, 2018 (GLOBE NEWSWIRE) -- Chinook Energy Inc. ("our", "we", or "us") (TSX: CKE) is pleased to announce its second quarter of 2018 financial and operating results. Our operational and financial highlights for the three and six months ended June 30, 2018 are noted...

GlobeNewswire via QuoteMedia - 1 year ago

Today’s Free Reports Crescent Point Energy ARC Resources Chinook Energy and Tourmaline Oil

LONDON, UK / ACCESSWIRE / June 08, 2018 / Active-Investors free stock reports for this morning include these Toronto Exchanges' equities from the Oil & Gas - E&P industry: Crescent Point Energy, ARC Resources, Chinook Energy, and Tourmaline Oil. Access our complimentary up-to-the-min...

ACCESSWIRE IA via QuoteMedia - 2 years ago

Chinook Energy Inc. Announces Approval of All Resolutions at 2018 Annual Meeting

CALGARY, Alberta, May 15, 2018 (GLOBE NEWSWIRE) -- Chinook Energy Inc. (TSX:CKE) ("Chinook") is pleased to announce the voting results from its annual meeting of shareholders held on May 15, 2018.  A total of 115,914,626 common shares, representing approximately 52% of Chinook's is...

GlobeNewswire via QuoteMedia - 2 years ago

Chinook Energy Inc. Announces First Quarter 2018 Results

CALGARY, Alberta, May 10, 2018 (GLOBE NEWSWIRE) -- Chinook Energy Inc. ("our", "we", or "us") (TSX:CKE) is pleased to announce its first quarter of 2018 financial and operating results. Our operational and financial highlights for the three months ended March 31, 2018 are noted below and...

GlobeNewswire via QuoteMedia - 2 years ago

About Chinook Energy Inc.

Chinook Energy Inc is a petroleum and natural gas production company focused development and exploration in Western Canada. The company has interests in Birley and Umbach area.


Company overview

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

Similar companies

Address
517-10th Avenue SW Suite 1000 Calgary T2R 0A8 AB CAN
Telephone:
+1 403 261-6883
Website:
http://www.chinookenergyinc.com
Facsimile:
+1 403 266-1814
Email:
info@chinookenergy.com

Chinook Energy Inc. Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
EBITDA
-15,820,000.00 2,348,000.00 -6,501,000.00 2,059,000.00 775,000.00
Basic EPS
-0.12 -0.08 -0.25 -0.39 -0.18
Operating Revenue
26,997,000.00 25,194,000.00 41,522,000.00 55,079,000.00 142,753,000.00
Total Expenses
38,484,000.00 34,468,000.00 73,672,000.00 85,528,000.00 141,148,000.00
Diluted Continuous Operations
-0.12 -0.08 -0.25 -0.39 -0.24
Impairment Of Capital Assets
19,600,000.00 17,100,000.00 41,100,000.00 75,000,000.00 63,500,000.00
Interest Expense Non Operating
180,000.00 161,000.00 2,634,000.00
General And Administrative Expense
4,622,000.00 6,855,000.00 14,640,000.00 12,167,000.00 14,918,000.00
Net Income From Continuing And Discontinued Operation
-27,654,000.00 -16,914,000.00 -54,773,000.00 -83,606,000.00 -38,400,000.00
Gain On Sale Of PPE
721,000.00 10,926,000.00 5,796,000.00 23,331,000.00 15,124,000.00
Net Income Continuous Operations
-27,654,000.00 -16,914,000.00 -75,398,000.00 -83,606,000.00 -50,672,000.00
Operating Income
-8,648,000.00 -9,274,000.00 -32,150,000.00 -30,449,000.00 1,605,000.00
Net Income
-27,654,000.00 -16,914,000.00 -54,773,000.00 -83,606,000.00 -38,400,000.00
Diluted Average Shares
223,594,000.00 217,174,000.00 215,860,000.00 215,197,000.00 214,601,000.00
Continuing And Discontinued Basic EPS
-0.12 -0.08 -0.25 -0.39 -0.18
Normalized Income
-8,540,000.00 -44,825,625.00 -14,519,000.00 -32,682,000.00 -4,084,000.00
Net Non Operating Interest Income Expense
-180,000.00 -531,000.00 -2,994,000.00 -2,233,000.00 -5,689,000.00
Salaries And Wages
508,000.00 906,000.00 2,243,000.00 2,370,000.00 938,000.00
Gross Profit
-3,162,000.00 9,775,000.00 9,503,000.00 16,946,000.00 67,646,000.00
EBIT
-27,474,000.00 -9,274,000.00 -32,150,000.00 -30,449,000.00 -48,038,000.00
Cost Of Revenue
32,998,000.00 15,419,000.00 32,019,000.00 38,133,000.00 75,107,000.00
Other Income Expense
-18,826,000.00 37,975,000.00 -40,254,000.00 -50,924,000.00 -46,588,000.00
Net Interest Income
-180,000.00 -531,000.00 -2,994,000.00 -2,233,000.00 -5,689,000.00
Operating Expense
5,486,000.00 19,049,000.00 41,653,000.00 47,395,000.00 66,041,000.00
Net Income Common Stockholders
-27,654,000.00 -16,914,000.00 -54,773,000.00 -83,606,000.00 -38,400,000.00
Continuing And Discontinued Diluted EPS
-0.12 -0.08 -0.25 -0.39 -0.18
Pretax Income
-27,654,000.00 -16,914,000.00 -75,398,000.00 -83,606,000.00 -50,672,000.00
Basic Continuous Operations
-0.12 -0.08 -0.25 -0.39 -0.24
Total Revenue
29,836,000.00 25,194,000.00 41,522,000.00 55,079,000.00 142,753,000.00
Selling General And Administration
4,622,000.00 6,855,000.00 14,640,000.00 12,167,000.00 14,918,000.00
Other Operating Expenses
864,000.00 272,000.00 729,000.00 1,648,000.00 1,104,000.00
Special Income Charges
-18,879,000.00 34,051,000.00 -35,952,000.00 -51,669,000.00 -48,376,000.00
Gain On Sale Of Security
-235,000.00 3,924,000.00 -4,302,000.00 745,000.00 1,788,000.00
Diluted EPS
-0.12 -0.08 -0.25 -0.39 -0.18
Interest Expense
180,000.00 161,000.00 2,634,000.00
Write Off
0.00 300,000.00
Other Gand A
4,114,000.00 5,949,000.00 12,397,000.00
Basic Average Shares
223,594,000.00 217,174,000.00 215,860,000.00 215,197,000.00 214,601,000.00
Minority Interests
0.00 20,625,000.00 0.00
Other Special Charges
-23,125,000.00 648,000.00
Total Operating Income As Reported
-9,274,000.00 -32,150,000.00
Diluted Discontinuous Operations
0.00 0.00 0.00 0.06
Depreciation Amortization Depletion
11,622,000.00 25,649,000.00 32,508,000.00 48,813,000.00
Basic Discontinuous Operations
0.00 0.00 0.00 0.06
Net Income Discontinuous Operations
12,272,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Long Term Provisions
33,146,000.00 31,627,000.00 27,767,000.00 96,042,000.00 106,726,000.00
Current Debt And Capital Lease Obligation
2,361,000.00
Total Assets
101,416,000.00 130,571,000.00 139,975,000.00 321,564,000.00 434,318,000.00
Cash
0.00 4,341,000.00 14,821,000.00 37,947,000.00 46,018,000.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
57,703,000.00 84,849,000.00 99,300,000.00 201,215,000.00 282,451,000.00
Total Equity Gross Minority
57,703,000.00 84,849,000.00 99,300,000.00 201,215,000.00 282,451,000.00
Total Liabilities
43,713,000.00 45,722,000.00 40,675,000.00 120,349,000.00 151,867,000.00
Current Provisions
575,000.00 1,655,000.00 1,300,000.00 2,700,000.00
Total Non Current Liabilities
33,794,000.00 33,377,000.00 27,767,000.00 96,042,000.00 106,726,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Receivables
3,386,000.00 3,490,000.00 6,658,000.00 11,173,000.00 24,952,000.00
Additional Paid In Capital
806,835,000.00 806,327,000.00 803,864,000.00 801,621,000.00 799,251,000.00
Cash Cash Equivalents And Short Term Investments
0.00 4,341,000.00 14,821,000.00 37,947,000.00 46,018,000.00
Total Non Current Assets
95,078,000.00 121,367,000.00 106,471,000.00 270,343,000.00 336,594,000.00
Payables And Accrued Expenses
5,547,000.00 9,915,000.00 11,218,000.00 21,607,000.00 44,389,000.00
Cash And Cash Equivalents
0.00 4,341,000.00 14,821,000.00 37,947,000.00 46,018,000.00
Prepaid Assets
2,528,000.00 1,373,000.00 3,569,000.00 2,101,000.00 2,207,000.00
Stockholders Equity
57,703,000.00 84,849,000.00 99,300,000.00 201,215,000.00 282,451,000.00
Other Current Liabilities
659,000.00 390,000.00 752,000.00
Current Assets
6,338,000.00 9,204,000.00 33,504,000.00 51,221,000.00 97,724,000.00
Non Current Deferred Liabilities
648,000.00 1,427,000.00 0.00
Current Debt
2,361,000.00
Current Liabilities
9,919,000.00 12,345,000.00 12,908,000.00 24,307,000.00 45,141,000.00
Accounts Receivable
3,386,000.00 3,490,000.00 6,658,000.00 11,173,000.00 24,952,000.00
Net PPE
95,078,000.00 121,367,000.00 106,471,000.00 270,343,000.00 336,594,000.00
Current Deferred Liabilities
777,000.00 775,000.00
Retained Earnings
-749,132,000.00 -721,478,000.00 -704,564,000.00 -600,406,000.00 -516,800,000.00
Line Of Credit
2,361,000.00 0.00
Accumulated Depreciation
-171,826,000.00 -144,909,000.00 -473,163,000.00 -385,144,000.00
Gross PPE
293,193,000.00 251,380,000.00 743,506,000.00 721,738,000.00
Other Non Current Liabilities
323,000.00
Restricted Cash
0.00 1,308,000.00 0.00
Mineral Properties
11,289,000.00 13,512,000.00 24,307,000.00 27,377,000.00
Other Properties
281,904,000.00 237,868,000.00 719,199,000.00 694,361,000.00
Non Current Deferred Taxes Liabilities
0.00
Payables
18,519,000.00
Recievables Adjustments Allowances
-1,486,000.00
Short Term Investments
0.00
Accounts Payable
12,353,000.00
Other Receivables
4,003,000.00
Other Payable
3,376,000.00
Total Tax Payable
0.00
Gains Losses Not Affecting Retained Earnings
0.00
Current Accrued Expenses
25,870,000.00
Inventory
0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Changes In Cash
-4,382,000.00 -10,359,000.00 -23,055,000.00 -8,925,000.00 17,425,000.00
Operating Gains Losses
-527,000.00 -10,805,000.00 -1,316,000.00 -23,916,000.00 -17,358,000.00
Investing Cash Flow
-6,978,000.00 -18,377,000.00 -2,229,000.00 -12,306,000.00 42,829,000.00
Net Issuance Payments Of Debt
2,361,000.00 0.00 -11,506,000.00 0.00 -78,500,000.00
Change In Working Capital
-1,311,000.00 3,284,000.00 -511,000.00 -116,000.00 791,000.00
Cash Flow From Continuing Investing Activities
-6,978,000.00 -18,377,000.00 -2,229,000.00 -10,381,000.00 -53,846,000.00
Capital Expenditure
-2,890,000.00 -39,044,000.00 -9,211,000.00 -44,325,000.00 -82,366,000.00
Net Other Financing Charges
-20,000.00 20,000.00 -135,000.00
Gain Loss On Sale Of PPE
-721,000.00 -10,926,000.00 -5,796,000.00 -23,331,000.00 -15,124,000.00
Cash Flow From Continuing Financing Activities
2,341,000.00 1,900,000.00 -11,506,000.00 0.00 -78,508,000.00
Common Stock Issuance
0.00 1,880,000.00 0.00
Operating Cash Flow
255,000.00 6,118,000.00 -9,320,000.00 3,381,000.00 53,104,000.00
Net Other Investing Changes
-6,978,000.00 2,829,000.00 -7,075,000.00 -8,197,000.00 8,792,000.00
Issuance Of Capital Stock
0.00 1,880,000.00 0.00
Sale Of PPE
0.00 17,838,000.00 21,410,000.00 42,799,000.00 35,578,000.00
Other Non Cash Items
-1,100,000.00 18,937,000.00 -24,539,000.00 -3,888,000.00 -1,060,000.00
Purchase Of PPE
-2,890,000.00 -39,044,000.00 -9,211,000.00 -44,325,000.00 -1,632,000.00
Net Income From Continuing Operations
-27,654,000.00 -16,914,000.00 -54,773,000.00 -83,606,000.00 -50,672,000.00
Gain Loss On Investment Securities
235,000.00 -154,000.00
Stock Based Compensation
508,000.00 906,000.00 2,243,000.00 2,370,000.00 938,000.00
Financing Cash Flow
2,341,000.00 1,900,000.00 -11,506,000.00 0.00 -78,508,000.00
Cash Flow From Continuing Operating Activities
255,000.00 6,118,000.00 -9,320,000.00 3,381,000.00 46,257,000.00
Net Foreign Currency Exchange Gain Loss
-41,000.00 121,000.00 -215,000.00 -585,000.00 -2,234,000.00
End Cash Position
0.00 4,341,000.00 14,821,000.00 37,947,000.00 46,018,000.00
Effect Of Exchange Rate Changes
41,000.00 -121,000.00 -71,000.00 854,000.00 2,614,000.00
Net Common Stock Issuance
0.00 1,880,000.00 127,000.00
Beginning Cash Position
4,341,000.00 14,821,000.00 37,947,000.00 46,018,000.00 25,979,000.00
Depreciation Amortization Depletion
11,654,000.00 11,622,000.00 25,649,000.00 32,508,000.00 48,813,000.00
Net Short Term Debt Issuance
2,361,000.00 -11,506,000.00 0.00
Asset Impairment Charge
19,600,000.00 17,400,000.00 41,100,000.00 75,000,000.00 63,500,000.00
Net PPEPurchase And Sale
0.00 -21,206,000.00 12,199,000.00 -1,526,000.00 33,946,000.00
Purchase Of Business
0.00 867,000.00 -658,000.00 -15,850,000.00
Net Business Purchase And Sale
0.00 867,000.00 -658,000.00 -15,850,000.00
Repayment Of Debt
0.00 -11,506,000.00 -78,500,000.00
Long Term Debt Payments
0.00 -11,506,000.00 -78,500,000.00
Net Long Term Debt Issuance
0.00 -11,506,000.00 -78,500,000.00
Unrealized Gain Loss On Investment Securities
-154,000.00 4,695,000.00 1,481,000.00 -2,428,000.00
Cash From Discontinued Investing Activities
0.00 -1,925,000.00 96,675,000.00
Cash From Discontinued Financing Activities
0.00 0.00
Cash From Discontinued Operating Activities
0.00 6,847,000.00

Price History for Chinook Energy Inc.

1-25 of 1248 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-12-13 0.045 0.055 0.045 0.055 85254 0.005 10 4632.19 20
2019-12-12 0.045 0.05 0.045 0.05 66098 0 0 3199.62 10
2019-12-11 0.05 0.05 0.05 0.05 77675 0 0 3883.75 8
2019-12-10 0.055 0.055 0.05 0.05 70000 0 0 3575 10
2019-12-09 0.05 0.05 0.05 0.05 121726 -0.005 -9.091 6086.3 20
2019-12-06 0.055 0.055 0.05 0.055 212763 0 0 11688.24 14
2019-12-05 0.06 0.06 0.055 0.055 96114 -0.005 -8.333 5293.77 15
2019-12-04 0.055 0.06 0.05 0.06 85200 0 0 4808.5 16
2019-12-03 0.06 0.06 0.06 0.06 24912 0.005 9.091 1485.6 4
2019-12-02 0.05 0.055 0.05 0.055 15020 -0.005 -8.333 801 6
2019-11-29 0.06 0.06 0.06 0.06 9550 0 0 563.5 5
2019-11-28 0.055 0.06 0.055 0.06 101000 0.005 9.091 5630 15
2019-11-27 0.045 0.055 0.045 0.055 178046 0.01 22.222 8902.3 26
2019-11-26 0.045 0.05 0.045 0.045 371507 -0.005 -10 16852.04 25
2019-11-25 0.05 0.05 0.04 0.05 867745 -0.005 -9.091 39087.25 41
2019-11-22 0.05 0.055 0.05 0.055 255202 0 0 14030.45 13
2019-11-21 0.055 0.06 0.055 0.055 405533 0 0 22654.31 19
2019-11-20 0.06 0.06 0.055 0.055 5566 -0.005 -8.333 311.38 6
2019-11-19 0.06 0.06 0.06 0.06 34656 0.005 9.091 2078.8 9
2019-11-18 0.05 0.06 0.05 0.055 55140 0 0 3137 11
2019-11-15 0.05 0.055 0.05 0.055 524063 0 0 26302.83 38
2019-11-14 0.05 0.055 0.05 0.055 170500 0.005 10 8575 11
2019-11-13 0.05 0.055 0.05 0.05 135361 0.005 11.111 7048.02 16
2019-11-12 0.05 0.055 0.045 0.045 232105 -0.005 -10 12053 24
2019-11-11 0.05 0.055 0.045 0.05 570723 -0.005 -9.091 29200.74 35
2019-11-08 0.05 0.055 0.045 0.055 612819 0.005 10 29455.97 59
2019-11-07 0.045 0.05 0.045 0.05 37800 0.01 25 1756 9
2019-11-06 0.045 0.045 0.04 0.04 86400 -0.01 -20 3838 7
2019-11-05 0.045 0.05 0.04 0.05 189190 0.01 25 8497.6 18
2019-11-04 0.045 0.045 0.04 0.04 255001 -0.015 -27.273 11420.04 23
2019-11-01 0.06 0.06 0.05 0.055 5422 -0.005 -8.333 291.1 6
2019-10-31 0.05 0.06 0.05 0.06 176240 0.015 33.333 8930.18 20
2019-10-30 0.04 0.045 0.04 0.045 1109703 0 0 46543.12 63
2019-10-28 0.05 0.05 0.045 0.045 8353 -0.005 -10 409.68 6
2019-10-25 0.05 0.05 0.05 0.05 2281 0 0 112.64 2
2019-10-24 0.045 0.05 0.045 0.05 13753 0.005 11.111 678.88 6
2019-10-23 0.045 0.05 0.045 0.045 137014 -0.005 -10 6190.63 8
2019-10-22 0.045 0.05 0.045 0.05 46308 0.005 11.111 2132.75 6
2019-10-21 0.045 0.045 0.045 0.045 5414 0 0 243.63 3
2019-10-18 0.045 0.05 0.045 0.045 33629 0 0 1588.3 11
2019-10-17 0.045 0.045 0.045 0.045 2000 0 0 90 1
2019-10-16 0.05 0.05 0.045 0.045 381275 -0.01 -18.182 18658.4 17
2019-10-15 0.045 0.055 0.045 0.055 48928 0.005 10 2480.6 12
2019-10-11 0.05 0.05 0.05 0.05 15071 0 0 753.55 4
2019-10-10 0.05 0.05 0.05 0.05 1500 0 0 75 2
2019-10-09 0.05 0.05 0.05 0.05 10650 0 0 532.5 4
2019-10-08 0.05 0.05 0.05 0.05 95666 0.005 11.111 4783.3 12
2019-10-07 0.045 0.045 0.045 0.045 42043 -0.005 -10 1891.93 8
2019-10-04 0.045 0.05 0.045 0.05 162900 0 0 8125.5 11
2019-10-03 0.045 0.05 0.045 0.05 180250 0.005 11.111 8211.25 20
2019-10-02 0.05 0.055 0.045 0.045 73941 0 0 3772.34 9
2019-10-01 0.055 0.055 0.045 0.045 26880 -0.005 -10 1432.61 7
2019-09-30 0.05 0.05 0.05 0.05 78039 0 0 3901.95 12
2019-09-27 0.05 0.055 0.05 0.05 330376 0.005 11.111 16596.82 24
2019-09-26 0.045 0.045 0.045 0.045 32064 -0.005 -10 1442.88 3
2019-09-25 0.045 0.05 0.045 0.05 23586 0 0 1151.37 10
2019-09-24 0.06 0.06 0.045 0.05 1994894 -0.005 -9.091 96395.17 95
2019-09-23 0.055 0.055 0.055 0.055 5380 0 0 295.9 3
2019-09-20 0.06 0.07 0.055 0.055 52170 -0.005 -8.333 3133.37 19
2019-09-19 0.07 0.07 0.06 0.06 19228 -0.01 -14.286 1278.68 8
2019-09-18 0.055 0.07 0.055 0.07 67780 0.015 27.273 4489 8
2019-09-17 0.055 0.055 0.055 0.055 24689 -0.005 -8.333 1357.89 4
2019-09-16 0.06 0.06 0.055 0.06 56077 0.01 20 3312.12 15
2019-09-13 0.055 0.055 0.05 0.05 168500 -0.01 -16.667 9245 15
2019-09-12 0.05 0.06 0.05 0.06 116123 0.005 9.091 6826.59 17
2019-09-11 0.055 0.055 0.055 0.055 36415 0 0 2000.95 12
2019-09-10 0.06 0.06 0.05 0.055 71266 0 0 3877.13 10
2019-09-09 0.055 0.06 0.055 0.055 205085 -0.005 -8.333 11322.17 17
2019-09-06 0.06 0.06 0.06 0.06 4314 0.01 20 255.7 3
2019-09-05 0.05 0.05 0.05 0.05 1175 0 0 58.99 3
2019-09-04 0.06 0.06 0.05 0.05 2905 -0.005 -9.091 162.75 4
2019-09-03 0.06 0.06 0.055 0.055 3020 -0.005 -8.333 176 4
2019-08-30 0.05 0.06 0.05 0.06 135882 0 0 7387.31 24
2019-08-29 0.06 0.06 0.06 0.06 13315 0.005 9.091 793.9 6
2019-08-28 0.055 0.055 0.055 0.055 2541 -0.015 -21.429 139.75 6
2019-08-26 0.055 0.07 0.055 0.07 52121 0.015 27.273 3544.26 13
2019-08-23 0.06 0.06 0.055 0.055 29028 0 0 1656.68 11
2019-08-22 0.06 0.065 0.055 0.055 68380 0 0 4102.18 11
2019-08-21 0.055 0.055 0.055 0.055 62000 0 0 3410 6
2019-08-20 0.045 0.055 0.045 0.055 322515 0.005 10 16248.17 38
2019-08-19 0.05 0.05 0.045 0.05 134300 -0.005 -9.091 6506 26
2019-08-16 0.06 0.06 0.055 0.055 147660 -0.005 -8.333 8311.3 18
2019-08-15 0.065 0.065 0.055 0.06 1027798 -0.005 -7.692 61530.04 64
2019-08-14 0.075 0.075 0.055 0.065 411500 -0.015 -18.75 26550 45
2019-08-13 0.075 0.08 0.075 0.08 21500 0.005 6.667 1615 6
2019-08-12 0.085 0.085 0.075 0.075 90825 -0.01 -11.765 6911.88 21
2019-08-09 0.09 0.095 0.07 0.085 580512 -0.01 -10.526 48901.87 64
2019-08-08 0.09 0.095 0.09 0.095 13753 0 0 1294.04 6
2019-08-07 0.09 0.095 0.08 0.095 244590 0 0 21584.1 30
2019-08-06 0.1 0.105 0.095 0.095 229412 -0.01 -9.524 22536.64 36
2019-08-02 0.1 0.105 0.1 0.105 73524 0.01 10.526 7630.28 12
2019-08-01 0.09 0.11 0.09 0.095 248800 0 0 25416.5 88
2019-07-31 0.105 0.105 0.095 0.095 362425 -0.01 -9.524 35526.57 60
2019-07-30 0.115 0.115 0.105 0.105 19356 -0.01 -8.696 2208.44 16
2019-07-26 0.105 0.115 0.105 0.115 302352 0.015 15 32214.69 44
2019-07-25 0.095 0.1 0.095 0.1 6395 0 0 621.77 7
2019-07-24 0.1 0.1 0.1 0.1 88000 -0.005 -4.762 8950 14
2019-07-23 0.11 0.11 0.1 0.105 285664 -0.01 -8.696 29645.97 51
2019-07-22 0.115 0.115 0.115 0.115 3716 -0.005 -4.167 427.34 6
2019-07-19 0.115 0.12 0.11 0.12 61406 0 0 7017.19 15
2019-07-18 0.12 0.12 0.12 0.12 12556 0 0 1506.44 3
2019-07-17 0.12 0.12 0.12 0.12 3800 0 0 456 2
2019-07-16 0.12 0.12 0.12 0.12 2000 0 0 240 2
2019-07-15 0.125 0.125 0.12 0.12 26000 0 0 3245 3
2019-07-12 0.12 0.12 0.12 0.12 13824 0 0 1658.88 10
2019-07-11 0.12 0.12 0.12 0.12 105831 -0.005 -4 12699.72 12
2019-07-09 0.125 0.125 0.125 0.125 50168 0 0 6270.16 7
2019-07-08 0.12 0.125 0.12 0.125 100184 0.005 4.167 12174.58 9
2019-07-05 0.12 0.12 0.12 0.12 547 -0.01 -7.692 65.64 2
2019-07-04 0.12 0.13 0.12 0.13 23056 0.01 8.333 2776.72 11
2019-07-03 0.12 0.13 0.12 0.12 7704 -0.005 -4 934.48 9
2019-07-02 0.125 0.125 0.12 0.125 45944 0 0 5738.28 15
2019-06-28 0.125 0.125 0.12 0.125 22000 0.005 4.167 2660 10
2019-06-27 0.12 84 0 0 10.08 3
2019-06-26 0.125 0.125 0.12 0.12 38962 -0.005 -4 4762.94 10
2019-06-25 0.125 0.125 0.125 0.125 854 0.005 4.167 105.99 3
2019-06-24 0.12 0.12 0.12 0.12 3634 0 0 436.08 4
2019-06-21 0.125 0.13 0.12 0.12 223000 -0.01 -7.692 28262.5 17
2019-06-20 0.13 0.13 0.13 0.13 132654 -0.005 -3.704 17245.02 18
2019-06-19 0.14 0.14 0.135 0.135 51900 -0.01 -6.897 7124 13
2019-06-18 0.145 0.145 0.145 0.145 45500 0.005 3.571 6597.5 7
2019-06-17 0.14 0.14 0.14 0.14 10113 0 0 1415.26 5
2019-06-14 0.13 0.145 0.13 0.14 60873 0.01 7.692 8535.49 23
2019-06-13 0.13 0.13 0.13 0.13 26000 0 0 3380 4
2019-06-12 0.13 0.13 0.13 0.13 3805 0 0 494.65 4
2019-06-11 0.135 0.14 0.13 0.13 155092 0 0 21336.57 20
2019-06-10 0.13 0.135 0.13 0.13 22000 0 0 2910 4
2019-06-07 0.13 0.13 0.13 0.13 1582 0 0 205.66 4
2019-06-06 0.13 120 0 0 15.6 1
2019-06-05 0.13 0.13 0.13 0.13 150562 -0.005 -3.704 19573.06 10
2019-06-04 0.13 0.135 0.13 0.135 5200 0.005 3.846 691 3
2019-06-03 0.12 0.13 0.12 0.13 11242 -0.005 -3.704 1442.76 9
2019-05-31 0.125 0.135 0.125 0.135 15725 0.015 12.5 2036.75 11
2019-05-30 0.12 0.12 0.12 0.12 3000 -0.01 -7.692 360 1
2019-05-29 0.13 0.13 0.13 0.13 75495 0 0 9813.9 7
2019-05-28 0.125 0.14 0.125 0.13 127283 0.015 13.043 16699.79 17
2019-05-27 0.12 0.125 0.115 0.115 33169 -0.015 -11.538 3966.95 12
2019-05-24 0.13 0.13 0.13 0.13 259908 0 0 33788.04 23
2019-05-23 0.13 0.13 0.13 0.13 59000 0 0 7670 8
2019-05-22 0.135 0.135 0.13 0.13 28431 -0.005 -3.704 3803.53 10
2019-05-21 0.14 0.14 0.135 0.135 25824 0.005 3.846 3609.62 13
2019-05-17 0.13 0.135 0.13 0.13 28412 0 0 3743.56 17
2019-05-16 0.13 0.13 0.13 0.13 6034 0 0 784.42 4
2019-05-15 0.135 0.135 0.13 0.13 6631 0 0 867.03 3
2019-05-14 0.12 0.13 0.12 0.13 18779 0.005 4 2407.82 27
2019-05-13 0.12 0.125 0.12 0.125 5497 0 0 669.64 9
2019-05-10 0.125 0.125 0.11 0.125 205840 0 0 24733.65 42
2019-05-09 0.135 0.135 0.125 0.125 37350 -0.01 -7.407 4734.75 9
2019-05-08 0.135 0.14 0.135 0.135 59302 -0.005 -3.571 8008.95 11
2019-05-07 0.14 0.14 0.14 0.14 706 0.005 3.704 97.81 3
2019-05-06 0.14 0.14 0.135 0.135 128973 -0.005 -3.571 17413.85 7
2019-05-03 0.135 0.14 0.135 0.14 11236 0 0 1521.86 7
2019-05-02 0.135 0.14 0.135 0.14 23152 0.005 3.704 3180.52 7
2019-05-01 0.135 0.14 0.135 0.135 118379 0 0 15983.66 11
2019-04-30 0.14 0.14 0.135 0.135 15560 -0.005 -3.571 2115.6 10
2019-04-29 0.135 0.14 0.135 0.14 43000 0 0 5865 12
2019-04-26 0.135 0.14 0.135 0.14 146892 0.005 3.704 19980.42 17
2019-04-25 0.135 0.135 0.135 0.135 73647 -0.005 -3.571 9942.34 10
2019-04-24 0.135 0.14 0.135 0.14 107660 0.005 3.704 15009.9 17
2019-04-23 0.14 0.14 0.135 0.135 25910 -0.005 -3.571 3597.85 8
2019-04-22 0.145 0.145 0.135 0.14 66800 0 0 9081 15
2019-04-18 0.135 0.14 0.135 0.14 259323 0 0 35383.6 18
2019-04-17 0.135 0.14 0.135 0.14 43942 0.005 3.704 5951.67 9
2019-04-16 0.14 0.14 0.135 0.135 109300 -0.005 -3.571 14783 10
2019-04-15 0.14 0.14 0.135 0.14 9500 0 0 1320 6
2019-04-12 0.135 0.14 0.135 0.14 31300 0.005 3.704 4375.5 8
2019-04-11 0.135 0.135 0.135 0.135 89629 -0.005 -3.571 12099.92 14
2019-04-10 0.14 0.14 0.135 0.14 40426 0.005 3.704 5625.01 16
2019-04-09 0.14 0.14 0.135 0.135 94502 0 0 13160.27 6
2019-04-08 0.135 0.14 0.135 0.135 6968 -0.005 -3.571 943.18 8
2019-04-05 0.135 0.14 0.135 0.14 10556 0.005 3.704 1457.56 6
2019-04-04 0.135 0.135 0.135 0.135 28163 0 0 3802.01 4
2019-04-03 0.135 0.14 0.135 0.135 72293 0 0 9943.31 11
2019-04-02 0.135 0.135 0.135 0.135 38148 0 0 5149.98 9
2019-04-01 0.13 0.135 0.13 0.135 129464 0.005 3.846 17320.8 22
2019-03-29 0.13 0.135 0.13 0.13 75516 0 0 9822.08 12
2019-03-28 0.125 0.13 0.125 0.13 69110 0 0 8879.1 25
2019-03-27 0.13 0.13 0.13 0.13 66897 0 0 8695.56 15
2019-03-26 0.13 0.13 0.125 0.13 93530 0 0 11999.83 32
2019-03-25 0.13 0.13 0.13 0.13 79070 -0.01 -7.143 10280.1 18
2019-03-22 0.135 0.14 0.135 0.14 50950 0.005 3.704 7053.25 20
2019-03-21 0.14 0.14 0.13 0.135 151300 0.005 3.846 21144 19
2019-03-20 0.13 0.14 0.13 0.13 2827 -0.01 -7.143 377.51 7
2019-03-19 0.14 0.14 0.14 0.14 103000 0.005 3.704 14420 12
2019-03-18 0.145 0.145 0.135 0.135 175062 -0.01 -6.897 23898.37 11
2019-03-15 0.135 0.145 0.135 0.145 50050 0.01 7.407 7003.5 18
2019-03-14 0.14 0.14 0.135 0.135 78747 -0.005 -3.571 10663.34 16
2019-03-13 0.14 0.14 0.14 0.14 3100 0 0 434 4
2019-03-12 0.14 0.14 0.135 0.14 6689 0 0 930.51 11
2019-03-11 0.135 0.14 0.135 0.14 201600 0 0 27449 17
2019-03-08 0.135 0.14 0.135 0.14 161000 0.005 3.704 22140 11
2019-03-07 0.14 0.145 0.135 0.135 253396 -0.01 -6.897 34390.81 34
2019-03-06 0.145 0.15 0.145 0.145 73000 0.005 3.571 10590 9
2019-03-05 0.14 0.145 0.14 0.14 74402 0 0 10561.28 34
2019-03-04 0.14 0.15 0.135 0.14 86210 -0.005 -3.448 12067.03 27
2019-03-01 0.155 0.16 0.14 0.145 311387 0 0 45837.6 58
2019-02-28 0.14 0.16 0.13 0.145 2073860 0.015 11.538 278667.79 86
2019-02-27 0.13 0.13 0.125 0.13 3571025 0.005 4 463927.55 25
2019-02-26 0.125 0.13 0.125 0.125 9178 0 0 1159.75 5
2019-02-25 0.13 0.13 0.125 0.125 102565 0.005 4.167 13325.95 12
2019-02-22 0.12 0.13 0.12 0.12 141958 -0.005 -4 17794.96 13
2019-02-21 0.125 0.13 0.12 0.125 194538 -0.005 -3.846 24635.63 29
2019-02-20 0.135 0.135 0.13 0.13 303375 -0.005 -3.704 39593.75 25
2019-02-19 0.14 0.14 0.135 0.135 258000 0 0 34452.5 17
2019-02-15 0.135 0.14 0.13 0.135 4407681 0.01 8 602096.58 163
2019-02-14 0.125 0.135 0.125 0.125 45374 -0.015 -10.714 5844.25 25
2019-02-13 0.135 0.14 0.135 0.14 50094 0.01 7.692 6968.16 13
2019-02-12 0.13 0.13 0.13 0.13 66200 -0.005 -3.704 8606 14
2019-02-11 0.135 0.135 0.135 0.135 5500 0 0 742.5 4
2019-02-08 0.13 0.135 0.13 0.135 6871 0 0 895.73 7
2019-02-07 0.135 0.135 0.135 0.135 36000 0.005 3.846 4860 6
2019-02-06 0.13 0.135 0.13 0.13 447023 0 0 58415.49 71
2019-02-05 0.14 0.14 0.13 0.13 608084 0 0 80764.47 44
2019-02-04 0.135 0.135 0.125 0.13 103333 0.005 4 13351.62 23
2019-02-01 0.13 0.135 0.125 0.125 46801 -0.01 -7.407 6071.38 19
2019-01-31 0.13 0.135 0.125 0.135 350188 0.005 3.846 45239.75 27
2019-01-30 0.125 0.135 0.125 0.13 22920 0 0 2927.5 16
2019-01-29 0.13 0.135 0.13 0.13 82470 0 0 10598.75 17
2019-01-28 0.135 0.135 0.13 0.13 199500 -0.005 -3.704 26597.5 13
2019-01-25 0.135 0.135 0.13 0.135 203000 0.005 3.846 26402.5 21
2019-01-24 0.135 0.135 0.13 0.13 107289 0 0 14477.57 7
2019-01-23 0.13 0.14 0.13 0.13 35221 -0.005 -3.704 4613.68 15
2019-01-22 0.135 0.14 0.13 0.135 251794 0 0 34138.5 52
2019-01-21 0.13 0.135 0.13 0.135 27000 -0.005 -3.571 3640 10
2019-01-18 0.13 0.14 0.13 0.14 71100 0 0 9639 24
2019-01-17 0.135 0.14 0.135 0.14 1108903 0.01 7.692 152058.3 33
2019-01-16 0.13 0.14 0.13 0.13 1440372 -0.005 -3.704 196125.24 47
2019-01-15 0.14 0.14 0.135 0.135 176762 0 0 24367.87 25
2019-01-14 0.135 0.135 0.13 0.135 947824 0.005 3.846 126500.62 87
2019-01-11 0.135 0.135 0.13 0.13 650114 -0.01 -7.143 87737.48 54
2019-01-10 0.145 0.145 0.14 0.14 127500 0 0 18085 23
2019-01-09 0.14 0.14 0.135 0.14 394200 0.005 3.704 54999 28
2019-01-08 0.14 0.14 0.135 0.135 863546 -0.005 -3.571 120483.71 77
2019-01-07 0.145 0.145 0.135 0.14 293000 0 0 41065 57
2019-01-04 0.155 0.155 0.13 0.14 354529 -0.015 -9.677 49916.35 72
2019-01-03 0.15 0.155 0.145 0.155 124053 -0.005 -3.125 19115.45 30
2019-01-02 0.155 0.16 0.155 0.16 62500 0.005 3.226 9697.5 28
2018-12-31 0.14 0.155 0.13 0.155 226755 0.02 14.815 32652.18 49
2018-12-28 0.13 0.135 0.13 0.135 705604 0 0 92346.52 34
2018-12-27 0.135 0.135 0.13 0.135 56596 0.005 3.846 7450.38 14
2018-12-24 0.135 0.135 0.13 0.13 21911 -0.005 -3.704 2903.43 14
2018-12-21 0.135 0.135 0.13 0.135 632925 0 0 85422.75 36
2018-12-20 0.15 0.15 0.13 0.135 873353 -0.025 -15.625 120450.09 125
2018-12-19 0.155 0.165 0.15 0.16 359741 -0.005 -3.03 56932.36 44
2018-12-18 0.175 0.175 0.15 0.165 539733 -0.015 -8.333 89154.78 101
2018-12-17 0.17 0.18 0.17 0.18 167990 0 0 29982.05 41
2018-12-14 0.18 0.185 0.17 0.18 65126 0 0 11711.96 21
2018-12-13 0.175 0.185 0.175 0.18 82048 0 0 14692.08 36
2018-12-12 0.17 0.18 0.17 0.18 120182 0 0 21356.44 46
2018-12-11 0.18 0.18 0.18 0.18 43026 0 0 7741.58 14
2018-12-10 0.17 0.185 0.17 0.18 304896 -0.005 -2.703 52776.89 95
2018-12-07 0.185 0.19 0.175 0.185 136759 -0.005 -2.632 24624.71 33
2018-12-06 0.185 0.19 0.185 0.19 1912 0 0 356.66 4
2018-12-05 0.19 0.19 0.19 0.19 2000 -0.005 -2.564 380 3
2018-12-04 0.18 0.195 0.175 0.195 133981 0 0 24410.58 35
2018-12-03 0.185 0.195 0.18 0.195 137265 0.015 8.333 26501.58 26
2018-11-30 0.19 0.19 0.18 0.18 76697 -0.02 -10 14361.44 15
2018-11-29 0.195 0.2 0.19 0.2 4452694 0.005 2.564 868192.96 15
2018-11-27 0.195 0.195 0.195 0.195 25583 0 0 4988.69 8
2018-11-26 0.195 0.195 0.195 0.195 17702 -0.005 -2.5 3451.89 10
2018-11-23 0.195 0.2 0.195 0.2 21000 0 0 4100 4
2018-11-22 0.195 0.2 0.195 0.2 11100 0 0 2208.5 6
2018-11-21 0.2 0.22 0.2 0.2 72700 -0.015 -6.977 14897.5 20
2018-11-20 0.23 0.23 0.195 0.215 188499 0.015 7.5 40261.31 59
2018-11-19 0.215 0.215 0.19 0.2 166196 -0.025 -11.111 33476.13 44
2018-11-16 0.22 0.225 0.21 0.225 103517 0.005 2.273 22455.61 19
2018-11-15 0.205 0.22 0.2 0.22 165765 0.02 10 33723.99 27
2018-11-14 0.195 0.2 0.19 0.2 10885 0.015 8.108 2141.75 11
2018-11-13 0.195 0.195 0.185 0.185 86100 -0.005 -2.632 16298.5 17
2018-11-12 0.2 0.2 0.19 0.19 151903 -0.01 -5 29295.77 40
2018-11-09 0.22 0.22 0.2 0.2 306800 -0.02 -9.091 65666.5 22
2018-11-08 0.22 0.22 0.22 0.22 436387 0 0 96005.14 13
2018-11-07 0.23 0.23 0.215 0.22 108774 -0.01 -4.348 23897.28 17
2018-11-06 0.23 0.23 0.23 0.23 40021 0.005 2.222 9204.76 3
2018-11-05 0.225 0.23 0.225 0.225 6137 0.005 2.273 1398.77 7
2018-11-02 0.22 0.22 0.22 0.22 9800 -0.005 -2.222 2156 3
2018-11-01 0.22 0.225 0.22 0.225 7132 -0.005 -2.174 1579.04 11
2018-10-31 0.22 0.23 0.22 0.23 33429 0.01 4.545 7434.55 17
2018-10-30 0.22 0.225 0.22 0.22 97593 0 0 21478.65 19
2018-10-29 0.22 0.22 0.22 0.22 4459679 0 0 981129.38 16
2018-10-26 0.225 0.225 0.22 0.22 7939 0 0 1749.08 8
2018-10-25 0.22 0.235 0.22 0.22 207650 0 0 45833 29
2018-10-24 0.225 0.225 0.22 0.22 9500 0 0 2095 8
2018-10-23 0.235 0.235 0.22 0.22 541187 -0.015 -6.383 127025.81 41
2018-10-22 0.235 0.235 0.235 0.235 175286 0 0 41192.21 19
2018-10-19 0.235 0.245 0.235 0.235 117868 0 0 27726.29 25
2018-10-18 0.22 0.245 0.22 0.235 20477 0 0 4872.26 18
2018-10-17 0.24 0.24 0.235 0.235 21785 -0.005 -2.083 5209.48 9
2018-10-16 0.23 0.24 0.23 0.24 90445 0.005 2.128 20979.46 37
2018-10-15 0.24 0.24 0.23 0.235 102514 0.005 2.174 23683.22 13
2018-10-12 0.23 0.23 0.23 0.23 3544 0.01 4.545 814.8 7
2018-10-11 0.23 0.23 0.22 0.22 97800 0 0 22424 28
2018-10-10 0.24 0.25 0.22 0.22 127864 -0.025 -10.204 29709.86 34
2018-10-09 0.245 0.245 0.24 0.245 3600 -0.005 -2 875.75 8
2018-10-05 0.255 0.26 0.24 0.25 48500 -0.01 -3.846 12082.5 27
2018-10-04 0.265 0.27 0.255 0.26 188726 -0.005 -1.887 48593.25 55
2018-10-03 0.255 0.27 0.255 0.265 342620 0.01 3.922 89308.3 44
2018-10-02 0.26 0.26 0.25 0.255 87836 -0.005 -1.923 22098.5 31
2018-10-01 0.245 0.27 0.245 0.26 164722 0.015 6.122 42988.37 59
2018-09-28 0.245 0.265 0.235 0.245 217252 0 0 54575.2 69
2018-09-27 0.21 0.245 0.21 0.245 476987 0.025 11.364 111460.85 103
2018-09-26 0.22 0.225 0.215 0.22 46709 0.01 4.762 10283.27 25
2018-09-25 0.21 0.22 0.21 0.21 291822 0 0 61842.23 52
2018-09-24 0.205 0.215 0.205 0.21 140303 0 0 29564.61 51
2018-09-21 0.195 0.21 0.195 0.21 257935 0.025 13.514 53320.35 70
2018-09-20 0.195 0.195 0.185 0.185 100201 -0.01 -5.128 19159.49 41
2018-09-19 0.2 0.2 0.195 0.195 107986 -0.015 -7.143 21387.02 26
2018-09-18 0.21 0.21 0.21 0.21 33350 0.01 5 7003.5 3
2018-09-17 0.2 0.2 0.2 0.2 19406 -0.01 -4.762 3881.84 9
2018-09-14 0.21 0.21 0.2 0.21 75430 0.005 2.439 15587 16
2018-09-13 0.205 0.205 0.205 0.205 58175 -0.01 -4.651 11925.88 20
2018-09-12 0.205 0.215 0.205 0.215 17590 -0.005 -2.273 3705.99 13
2018-09-11 0.215 0.22 0.215 0.22 93100 0.015 7.317 20179.5 32
2018-09-10 0.22 0.22 0.205 0.205 107837 -0.01 -4.651 22617.58 19
2018-09-07 0.215 0.22 0.21 0.215 118700 -0.005 -2.273 25508 19
2018-09-06 0.225 0.225 0.22 0.22 32000 -0.005 -2.222 7045 9
2018-09-05 0.23 0.23 0.225 0.225 5000 0 0 1137.5 2
2018-09-04 0.24 0.24 0.225 0.225 56150 -0.015 -6.25 13066 12
2018-08-31 0.24 0.245 0.24 0.24 63630 0 0 15291.2 15
2018-08-30 0.24 0.245 0.24 0.24 192934 0.01 4.348 46325.66 21
2018-08-29 0.235 0.245 0.23 0.23 168977 -0.015 -6.122 39564.1 42
2018-08-28 0.22 0.245 0.22 0.245 355741 0.015 6.522 83156.32 38
2018-08-27 0.215 0.24 0.215 0.23 362500 0.02 9.524 83360 19
2018-08-24 0.225 0.24 0.2 0.21 645545 0 0 139216.95 123
2018-08-23 0.22 0.225 0.21 0.21 84709 0 0 18526.89 44
2018-08-22 0.22 0.22 0.21 0.21 90028 -0.005 -2.326 18965.24 25
2018-08-21 0.23 0.23 0.215 0.215 106800 -0.025 -10.417 23792.14 30
2018-08-20 0.24 0.24 0.23 0.24 25957 0 0 6164.68 9
2018-08-17 0.245 0.25 0.24 0.24 319884 -0.01 -4 79489.45 24
2018-08-16 0.23 0.25 0.225 0.25 103885 0.04 19.048 24605.8 41
2018-08-15 0.215 0.215 0.21 0.21 39624 -0.02 -8.696 8374.17 16
2018-08-14 0.235 0.235 0.205 0.23 439442 -0.005 -2.128 97038.48 72
2018-08-13 0.25 0.25 0.235 0.235 24156 -0.015 -6 5765.81 15
2018-08-10 0.27 0.27 0.25 0.25 21914 0 0 5588.81 13
2018-08-09 0.26 0.27 0.25 0.25 15884 -0.01 -3.846 4109.84 11
2018-08-08 0.265 0.275 0.26 0.26 56312 0 0 14911.18 21
2018-08-07 0.25 0.265 0.25 0.26 394260 0.005 1.961 102243.2 35
2018-08-03 0.25 0.255 0.25 0.255 165732 0.02 8.511 41478 16
2018-08-02 0.25 0.25 0.235 0.235 144816 -0.015 -6 34496.36 39
2018-08-01 0.24 0.255 0.24 0.25 67212 0 0 16752.25 18
2018-07-31 0.25 0.255 0.24 0.25 332175 0 0 83023.75 38
2018-07-30 0.24 0.255 0.235 0.25 229154 0.01 4.167 56148.44 35
2018-07-27 0.245 0.255 0.24 0.24 75000 -0.015 -5.882 18275 17
2018-07-26 0.25 0.255 0.25 0.255 94434 0.005 2 23639.75 22
2018-07-25 0.245 0.255 0.235 0.25 237965 -0.005 -1.961 58181.55 61
2018-07-24 0.255 0.255 0.25 0.255 33235 0.005 2 8411.25 10
2018-07-23 0.255 0.26 0.25 0.25 123528 0.015 6.383 31180.25 38
2018-07-20 0.25 0.27 0.235 0.235 152766 -0.02 -7.843 39147.73 62
2018-07-19 0.25 0.26 0.25 0.255 76692 0.005 2 19558.8 27
2018-07-18 0.24 0.255 0.24 0.25 275341 0 0 67941.2 88
2018-07-17 0.22 0.255 0.22 0.25 634187 0.015 6.383 155888.07 142
2018-07-16 0.2 0.24 0.2 0.235 738664 0.035 17.5 166427.24 139
2018-07-13 0.205 0.205 0.2 0.2 71009 0.005 2.564 14451.8 7
2018-07-12 0.195 0.195 0.195 0.195 2424 -0.005 -2.5 472.68 8
2018-07-11 0.195 0.2 0.195 0.2 146450 0 0 29125 27
2018-07-10 0.195 0.2 0.195 0.2 2000 0 0 392.5 4
2018-07-09 0.195 0.205 0.195 0.2 159236 0.005 2.564 31705.79 34
2018-07-06 0.205 0.205 0.195 0.195 53362 -0.005 -2.5 10603.4 16
2018-07-05 0.2 0.2025 0.2 0.2 129276 0 0 25878.95 13
2018-07-04 0.2 0.2 0.2 0.2 31777 -0.005 -2.439 6355.4 7
2018-07-03 0.21 0.22 0.205 0.205 65136 0.005 2.5 14144.7 15
2018-06-29 0.2 0.21 0.2 0.2 74603 -0.005 -2.439 15331.6 15
2018-06-28 0.2 0.205 0.2 0.205 13661 0.005 2.5 2762.2 8
2018-06-27 0.21 0.21 0.2 0.2 33110 0 0 6645.4 7
2018-06-26 0.2 0.2 0.2 0.2 11500 0 0 2300 2
2018-06-25 0.2 0.2 0.2 0.2 58823 0 0 11769.05 9
2018-06-22 0.2 0.2 0.2 0.2 9821 0 0 1964.2 13
2018-06-21 0.2 0.2 0.2 0.2 1389 0 0 277.8 3
2018-06-20 0.19 0.205 0.19 0.2 131964 0.005 2.564 26054.65 33
2018-06-19 0.19 0.195 0.19 0.195 110949 0.005 2.632 21259.31 18
2018-06-18 0.19 0.195 0.19 0.19 78788 0 0 14972.22 23
2018-06-15 0.195 0.2 0.19 0.19 107456 -0.005 -2.564 21350.68 20
2018-06-14 0.195 0.195 0.195 0.195 1000 0 0 195 1
2018-06-12 0.195 0.195 0.195 0.195 3126 0.005 2.632 609.57 3
2018-06-11 0.2 0.2 0.19 0.19 167262 -0.01 -5 33311.59 40
2018-06-08 0.205 0.205 0.2 0.2 4068 -0.005 -2.439 816.1 4
2018-06-07 0.205 0.205 0.205 0.205 6000 0.005 2.5 1230 4
2018-06-06 0.2 0.2 0.2 0.2 3342 0 0 668.4 5
2018-06-05 0.21 0.21 0.2 0.2 39563 -0.005 -2.439 8100.73 13
2018-06-04 0.225 0.225 0.205 0.205 48405 0 0 10292.55 22
2018-06-01 0.21 0.21 0.205 0.205 9700 -0.01 -4.651 1996 6
2018-05-31 0.205 0.215 0.205 0.215 27848 0.005 2.381 5781.75 13
2018-05-30 0.21 0.21 0.2 0.21 112326 0 0 23364.33 45
2018-05-29 0.2 0.21 0.2 0.21 18100 0.01 5 3724 7
2018-05-28 0.2 0.205 0.2 0.2 16800 0 0 3435.5 5
2018-05-25 0.2 0.205 0.2 0.2 64215 -0.01 -4.762 12905.5 14
2018-05-24 0.21 0.21 0.21 0.21 21873 -0.015 -6.667 4595.33 13
2018-05-23 0.21 0.225 0.205 0.225 60100 0.005 2.273 12861 14
2018-05-22 0.2 0.22 0.2 0.22 67240 0.02 10 14251.7 23
2018-05-18 0.2 0.21 0.2 0.2 64000 -0.005 -2.439 13190 16
2018-05-17 0.205 0.21 0.2 0.205 40900 0 0 8344.5 17
2018-05-16 0.205 0.205 0.205 0.205 23028 0 0 4720.6 4
2018-05-15 0.195 0.205 0.195 0.205 169113 0.01 5.128 33184.04 27
2018-05-14 0.19 0.195 0.185 0.195 312542 0.005 2.632 59340.98 47
2018-05-11 0.205 0.21 0.19 0.19 222524 -0.015 -7.317 44565.31 46
2018-05-10 0.21 0.215 0.205 0.205 18826 -0.01 -4.651 3970.96 13
2018-05-09 0.205 0.225 0.2 0.215 154164 0.015 7.5 33140.69 50
2018-05-08 0.22 0.22 0.2 0.2 43078 -0.015 -6.977 9210.63 18
2018-05-07 0.21 0.22 0.195 0.215 116393 0.02 10.256 24823.01 40
2018-05-04 0.195 0.205 0.195 0.195 21500 -0.005 -2.5 4282.5 9
2018-05-03 0.21 0.21 0.2 0.2 15029 0 0 3033.43 11
2018-05-02 0.2 0.21 0.195 0.2 48598 0 0 9680.61 17
2018-05-01 0.205 0.205 0.2 0.2 36917 -0.005 -2.439 7403.22 14
2018-04-30 0.22 0.22 0.2 0.205 62328 -0.005 -2.381 12757.02 24
2018-04-27 0.2 0.21 0.2 0.21 97999 0.005 2.439 20569.8 24
2018-04-26 0.2 0.215 0.2 0.205 75787 0 0 15703.77 31
2018-04-25 0.19 0.21 0.185 0.205 307809 0.015 7.895 61812.4 65
2018-04-24 0.19 0.2 0.185 0.19 211310 0 0 41089.4 56
2018-04-23 0.18 0.19 0.18 0.19 71058 0.01 5.556 13247.14 46
2018-04-20 0.19 0.19 0.18 0.18 64508 0 0 11803.98 35
2018-04-19 0.185 0.19 0.18 0.18 35748 -0.01 -5.263 6604.64 21
2018-04-18 0.195 0.195 0.18 0.19 131766 -0.005 -2.564 25041.07 47
2018-04-17 0.19 0.195 0.18 0.195 173334 0.005 2.632 31549.97 43
2018-04-16 0.185 0.19 0.18 0.19 241112 0 0 43878.22 47
2018-04-13 0.185 0.19 0.185 0.19 69657 0 0 12953.74 35
2018-04-12 0.19 0.195 0.185 0.19 46000 0.005 2.703 8742.5 15
2018-04-11 0.2 0.2 0.18 0.185 195711 -0.015 -7.5 36271.09 59
2018-04-10 0.2 0.2 0.19 0.2 68177 0.015 8.108 13448.63 28
2018-04-09 0.195 0.2 0.185 0.185 55562 -0.01 -5.128 10577.59 28
2018-04-06 0.195 0.195 0.185 0.195 11030 0 0 2140.55 21
2018-04-05 0.19 0.2 0.185 0.195 267403 0.005 2.632 51168.09 43
2018-04-04 0.195 0.2 0.185 0.19 340411 -0.01 -5 63393.54 56
2018-04-03 0.185 0.2 0.185 0.2 10523 0.01 5.263 2036.76 17
2018-04-02 0.19 0.19 0.185 0.19 256332 0 0 47677.06 44
2018-03-29 0.185 0.19 0.185 0.19 33084 0 0 6153.54 22
2018-03-28 0.185 0.19 0.185 0.19 34100 0 0 6343.5 21
2018-03-27 0.19 0.19 0.185 0.19 124420 -0.005 -2.564 23280.7 32
2018-03-26 0.195 0.195 0.185 0.195 73633 0.01 5.405 13881.2 31
2018-03-23 0.185 511 0 0 94.53 2
2018-03-22 0.195 0.195 0.185 0.185 158301 -0.015 -7.5 29696.69 37
2018-03-21 0.185 0.2 0.185 0.2 113637 0.01 5.263 21860.35 37
2018-03-20 0.19 0.2 0.185 0.19 359686 0.005 2.703 68435.43 43
2018-03-19 0.185 0.19 0.185 0.185 262215 -0.005 -2.632 48819.78 24
2018-03-16 0.185 0.2 0.185 0.19 105044 0.005 2.703 19798.61 18
2018-03-15 0.185 0.2 0.185 0.185 55877 0 0 10657.87 14
2018-03-14 0.185 0.2 0.185 0.185 30735 0 0 5860.98 14
2018-03-13 0.195 0.2 0.185 0.185 36500 0 0 6980 15
2018-03-12 0.19 0.195 0.185 0.185 60425 -0.005 -2.632 11455.44 18
2018-03-09 0.185 0.19 0.185 0.19 23764 -0.005 -2.564 4461.51 14
2018-03-08 0.19 0.195 0.19 0.195 48224 0.01 5.405 9198.94 11
2018-03-07 0.185 0.185 0.185 0.185 57598 -0.005 -2.632 10656.13 13
2018-03-06 0.2 0.2 0.185 0.19 53069 0 0 10192.51 17
2018-03-05 0.2 0.2 0.19 0.19 6113 0 0 1166.47 5
2018-03-02 0.185 0.2 0.185 0.19 98976 0.005 2.703 18423.86 24
2018-03-01 0.19 0.19 0.185 0.185 208404 0 0 38794.74 24
2018-02-28 0.2 0.2 0.185 0.185 48283 -0.005 -2.632 9068.77 13
2018-02-27 0.2 0.2 0.19 0.19 65877 0 0 12622.08 20
2018-02-26 0.2 0.2 0.19 0.19 124992 -0.015 -7.317 24034.48 26
2018-02-23 0.21 0.21 0.19 0.205 8524 -0.005 -2.381 1654.56 7
2018-02-22 0.2 0.21 0.2 0.21 118134 0.01 5 23861.8 19
2018-02-21 0.19 0.2 0.19 0.2 84000 0 0 16180 14
2018-02-20 0.195 0.2 0.19 0.2 28266 0.01 5.263 5550.54 11
2018-02-16 0.19 0.19 0.19 0.19 9267 -0.01 -5 1762.23 11
2018-02-15 0.2 0.2 0.19 0.2 34839 0 0 6746.41 19
2018-02-14 0.195 0.2 0.19 0.2 23526 0.005 2.564 4612.44 12
2018-02-13 0.18 0.21 0.18 0.195 142054 0.01 5.405 27446.47 36
2018-02-12 0.185 0.185 0.165 0.185 80487 0.005 2.778 14446.11 23
2018-02-09 0.18 0.18 0.165 0.18 42178 0 0 7334.65 24
2018-02-08 0.18 0.19 0.165 0.18 256824 -0.005 -2.703 44854.69 54
2018-02-07 0.18 0.195 0.18 0.185 182063 0 0 33487.12 33
2018-02-06 0.19 0.19 0.185 0.185 50600 -0.005 -2.632 9566.5 14
2018-02-05 0.21 0.21 0.19 0.19 90770 -0.015 -7.317 17719.07 25
2018-02-02 0.2 0.22 0.195 0.205 303731 0.015 7.895 62864.63 58
2018-02-01 0.19 0.19 0.19 0.19 9077 0.005 2.703 1724.63 7
2018-01-31 0.19 0.19 0.18 0.185 35983 0 0 6762.5 15
2018-01-30 0.2 0.205 0.18 0.185 606365 -0.02 -9.756 113297.12 68
2018-01-29 0.22 0.22 0.205 0.205 73493 -0.01 -4.651 15412.07 37
2018-01-26 0.215 0.215 0.205 0.215 245589 -0.01 -4.444 51786.68 90
2018-01-25 0.22 0.225 0.21 0.225 307625 0.015 7.143 67105.35 70
2018-01-24 0.205 0.215 0.205 0.21 50233 0.005 2.439 10491.35 23
2018-01-23 0.195 0.215 0.195 0.205 164114 0.01 5.128 34386.16 47
2018-01-22 0.185 0.195 0.18 0.195 203213 0.005 2.632 38196.23 70
2018-01-19 0.205 0.205 0.185 0.19 430985 0 0 81735.65 186
2018-01-18 0.215 0.22 0.185 0.19 614327 -0.025 -11.628 124546.74 170
2018-01-17 0.22 0.225 0.21 0.215 256252 -0.015 -6.522 55896.78 74
2018-01-16 0.22 0.23 0.22 0.23 133819 0 0 29975.35 57
2018-01-15 0.22 0.23 0.22 0.23 19247 0.005 2.222 4342.19 16
2018-01-12 0.23 0.235 0.225 0.225 158197 0.005 2.273 36358.51 42
2018-01-11 0.22 0.23 0.22 0.22 372761 -0.01 -4.348 82650.23 73
2018-01-10 0.225 0.23 0.22 0.23 135691 0.005 2.222 30259.97 51
2018-01-09 0.23 0.23 0.225 0.225 47970 0.005 2.273 10912.47 33
2018-01-08 0.25 0.25 0.22 0.22 470265 -0.01 -4.348 110264.15 111
2018-01-05 0.24 0.24 0.23 0.23 71187 -0.01 -4.167 17073.36 25
2018-01-04 0.235 0.24 0.23 0.24 75533 0.005 2.128 17949.34 24
2018-01-03 0.25 0.255 0.235 0.235 297156 -0.015 -6 72794.4 78
2018-01-02 0.26 0.26 0.25 0.25 124855 -0.005 -1.961 31757.2 28
2017-12-29 0.24 0.255 0.235 0.255 208128 0 0 51688.14 63
2017-12-28 0.26 0.26 0.245 0.255 124089 0.005 2 31202.41 51
2017-12-27 0.24 0.255 0.24 0.25 225021 0.01 4.167 56915.96 40
2017-12-22 0.24 0.25 0.23 0.24 192108 -0.01 -4 46089.72 69
2017-12-21 0.24 0.25 0.24 0.25 350084 0 0 86836.36 54
2017-12-20 0.255 0.255 0.235 0.25 143775 0.01 4.167 35069.63 94
2017-12-19 0.24 0.24 0.22 0.24 428759 0.005 2.128 100595.07 130
2017-12-18 0.245 0.25 0.235 0.235 226320 -0.015 -6 54421.77 107
2017-12-15 0.255 0.26 0.245 0.25 693697 -0.005 -1.961 173954.82 136
2017-12-14 0.25 0.26 0.25 0.255 88982 0 0 22669.16 52
2017-12-13 0.28 0.28 0.25 0.255 321210 0 0 81212 82
2017-12-12 0.265 0.265 0.255 0.255 104721 -0.005 -1.923 27108.68 47
2017-12-11 0.265 0.265 0.25 0.26 85581 0.005 1.961 21759.5 59
2017-12-08 0.255 0.26 0.245 0.255 210160 0.005 2 52879.85 68
2017-12-07 0.26 0.26 0.25 0.25 145244 -0.005 -1.961 36995.96 66
2017-12-06 0.265 0.27 0.25 0.255 323932 -0.01 -3.774 83660.12 92
2017-12-05 0.275 0.275 0.265 0.265 81623 -0.01 -3.636 22078.84 57
2017-12-04 0.3 0.3 0.275 0.275 200884 -0.03 -9.836 57025.9 79
2017-12-01 0.3 0.305 0.27 0.305 262909 0.02 7.018 75252.91 88
2017-11-30 0.265 0.305 0.265 0.285 300335 0.015 5.556 83628.68 119
2017-11-29 0.28 0.28 0.265 0.27 110559 0 0 30338.88 61
2017-11-28 0.27 0.275 0.27 0.27 102057 0 0 27847.89 52
2017-11-27 0.275 0.285 0.27 0.27 256950 -0.005 -1.818 71484.83 82
2017-11-24 0.27 0.285 0.27 0.275 144917 0.005 1.852 39830.22 58
2017-11-23 0.27 0.275 0.265 0.27 226027 -0.005 -1.818 60832.04 74
2017-11-22 0.275 0.28 0.265 0.275 156795 0 0 42894.54 40
2017-11-21 0.285 0.285 0.245 0.275 385503 -0.015 -5.172 103794.57 85
2017-11-20 0.285 0.29 0.28 0.29 112341 0 0 32041.81 32
2017-11-17 0.285 0.295 0.285 0.29 215564 0.005 1.754 62290.11 28
2017-11-16 0.29 0.29 0.285 0.285 56056 -0.005 -1.724 15980.96 20
2017-11-15 0.3 0.3 0.28 0.29 320290 -0.01 -3.333 93650.35 75
2017-11-14 0.3 0.305 0.27 0.3 345574 -0.01 -3.226 100827.48 91
2017-11-13 0.3 0.32 0.3 0.31 170906 0.01 3.333 53241.48 33
2017-11-10 0.31 0.31 0.3 0.3 373961 -0.02 -6.25 112660.6 27
2017-11-09 0.31 0.32 0.305 0.32 105216 0.005 1.587 32865.92 21
2017-11-08 0.305 0.32 0.305 0.315 190403 0.005 1.613 59032.41 46
2017-11-07 0.315 0.32 0.305 0.31 117938 -0.01 -3.125 36635.71 28
2017-11-06 0.305 0.325 0.305 0.32 168226 0.01 3.226 53413.82 46
2017-11-03 0.305 0.31 0.29 0.31 75579 0.005 1.639 22854.26 26
2017-11-02 0.32 0.32 0.29 0.305 207650 0 0 63138.09 73
2017-11-01 0.3 0.32 0.3 0.305 79324 -0.015 -4.688 24412.93 24
2017-10-31 0.3 0.32 0.3 0.32 124374 0.01 3.226 39304.36 34
2017-10-30 0.32 0.32 0.31 0.31 17697 -0.005 -1.587 5531.84 21
2017-10-27 0.295 0.315 0.295 0.315 102524 0.02 6.78 31945.65 24
2017-10-26 0.305 0.315 0.295 0.295 205472 0.005 1.724 62726.28 43
2017-10-25 0.29 0.3 0.29 0.29 73092 0 0 21381.68 28
2017-10-24 0.31 0.31 0.29 0.29 48234 -0.005 -1.695 14298.21 20
2017-10-23 0.3 0.31 0.295 0.295 162408 0.0025 0.855 48809.75 24
2017-10-20 0.3 0.305 0.29 0.2925 59127 0.0025 0.862 17618.58 19
2017-10-19 0.315 0.325 0.29 0.29 525772 -0.02 -6.452 160413.75 82
2017-10-18 0.315 0.315 0.31 0.31 3350 0 0 1049.5 5
2017-10-17 0.32 0.325 0.31 0.31 54630 -0.015 -4.615 17325.3 25
2017-10-16 0.32 0.325 0.32 0.325 65356 0.005 1.562 20916.42 27
2017-10-13 0.32 0.335 0.32 0.32 175347 -0.015 -4.478 57143.54 78
2017-10-12 0.335 0.335 0.32 0.335 28150 0 0 9304.25 22
2017-10-11 0.33 0.335 0.32 0.335 102700 0.005 1.515 33632 35
2017-10-10 0.315 0.33 0.3125 0.33 79461 0.025 8.197 25342.53 35
2017-10-06 0.32 0.32 0.3 0.305 154560 -0.015 -4.688 48324.4 46
2017-10-05 0.33 0.33 0.32 0.32 53650 -0.02 -5.882 17260.5 25
2017-10-04 0.33 0.34 0.33 0.34 79979 0.01 3.03 26511.57 20
2017-10-03 0.33 0.335 0.33 0.33 26010 0 0 8638.3 9
2017-10-02 0.34 0.34 0.33 0.33 24940 -0.015 -4.348 8443.15 16
2017-09-29 0.345 0.345 0.33 0.345 48896 0 0 16560.81 29
2017-09-28 0.355 0.355 0.325 0.345 82897 0.005 1.471 28262.36 34
2017-09-27 0.345 0.35 0.34 0.34 121305 0 0 41363.7 29
2017-09-26 0.34 0.355 0.33 0.34 222192 -0.01 -2.857 76028.12 69
2017-09-25 0.33 0.35 0.32 0.35 573261 0.02 6.061 197402.53 109
2017-09-22 0.33 0.34 0.315 0.33 514372 0 0 169948.92 107
2017-09-21 0.3 0.335 0.3 0.33 1155071 0.035 11.864 371907.39 173
2017-09-20 0.29 0.295 0.28 0.295 565133 0.005 1.724 165541.69 48
2017-09-19 0.295 0.3 0.28 0.29 184290 -0.005 -1.695 53516.74 66
2017-09-18 0.29 0.295 0.28 0.295 75348 0.005 1.724 22005.19 43
2017-09-15 0.295 0.295 0.28 0.29 288513 0 0 81603.77 77
2017-09-14 0.29 0.295 0.29 0.29 29883 0 0 8702.57 25
2017-09-13 0.28 0.29 0.28 0.29 119379 0 0 34594.76 40
2017-09-12 0.29 0.29 0.28 0.29 48252 0.005 1.754 13793.07 28
2017-09-11 0.29 0.29 0.28 0.285 46400 0.005 1.786 13119 25
2017-09-08 0.29 0.29 0.28 0.28 82221 -0.01 -3.448 23294.38 47
2017-09-07 0.29 0.3 0.285 0.29 258253 0.005 1.754 75130.96 52
2017-09-06 0.295 0.295 0.285 0.285 142098 -0.01 -3.39 41490.09 56
2017-09-05 0.295 0.295 0.29 0.295 166061 0 0 48763.04 34
2017-09-01 0.3 0.3 0.285 0.295 333590 0.01 3.509 97673.21 49
2017-08-31 0.32 0.32 0.285 0.285 235888 -0.025 -8.065 71898.86 78
2017-08-30 0.3 0.31 0.3 0.31 7950 0 0 2405 9
2017-08-29 0.3 0.31 0.3 0.31 7042 -0.01 -3.125 2132.6 10
2017-08-28 0.31 0.32 0.3 0.32 110022 0.01 3.226 34416.28 66
2017-08-25 0.3 0.335 0.3 0.31 234930 -0.01 -3.125 76001.08 106
2017-08-24 0.29 0.32 0.29 0.32 35191 0.03 10.345 10660.25 38
2017-08-23 0.3 0.32 0.285 0.29 172362 -0.035 -10.769 51842.52 90
2017-08-22 0.3 0.325 0.3 0.325 26541 0.025 8.333 8138.8 29
2017-08-21 0.295 0.305 0.285 0.3 131600 -0.02 -6.25 38769.5 62
2017-08-18 0.29 0.32 0.29 0.32 57726 0.02 6.667 17397.43 46
2017-08-17 0.29 0.3 0.285 0.3 82233 0.01 3.448 23990.9 28
2017-08-16 0.315 0.315 0.29 0.29 72720 -0.02 -6.452 21432.4 36
2017-08-15 0.285 0.31 0.28 0.31 103965 0.025 8.772 30299.3 59
2017-08-14 0.29 0.29 0.275 0.285 93807 -0.005 -1.724 26507.49 42
2017-08-11 0.3 0.3 0.29 0.29 132536 0 0 38799.4 47
2017-08-10 0.305 0.305 0.29 0.29 56852 -0.02 -6.452 16953.12 15
2017-08-09 0.31 0.31 0.305 0.31 61870 -0.01 -3.125 19114.1 21
2017-08-08 0.32 0.325 0.31 0.32 107995 0 0 34448.4 44
2017-08-04 0.32 0.33 0.32 0.32 73471 0 0 23520.72 18
2017-08-03 0.33 0.33 0.32 0.32 140849 -0.01 -3.03 45240.68 28
2017-08-02 0.33 0.33 0.315 0.33 362830 0 0 117408.71 86
2017-08-01 0.33 0.33 0.33 0.33 79700 0 0 26299.74 29
2017-07-31 0.335 0.34 0.325 0.33 61725 -0.02 -5.714 20541.72 28
2017-07-28 0.355 0.355 0.34 0.35 48920 -0.005 -1.408 17102.8 29
2017-07-27 0.34 0.355 0.335 0.355 189065 0.025 7.576 65449.86 40
2017-07-26 0.33 0.34 0.325 0.33 163885 0 0 54060.05 49
2017-07-25 0.35 0.35 0.33 0.33 58119 0 0 19633.3 21
2017-07-24 0.325 0.345 0.325 0.33 35223 0 0 11593.19 19
2017-07-21 0.33 0.34 0.33 0.33 14615 -0.015 -4.348 4838.45 15
2017-07-20 0.335 0.35 0.32 0.345 61440 0.015 4.545 20482 35
2017-07-19 0.355 0.355 0.33 0.33 151795 -0.02 -5.714 51479.99 29
2017-07-18 0.335 0.35 0.335 0.35 492876 0 0 172167.74 231
2017-07-17 0.35 0.35 0.34 0.35 39737 0 0 13779.48 23
2017-07-14 0.34 0.35 0.335 0.35 1119581 0.01 2.941 381498.7 51
2017-07-13 0.34 0.34 0.34 0.34 9225 0 0 3136.5 14
2017-07-12 0.355 0.355 0.34 0.34 33600 -0.01 -2.857 11805.5 19
2017-07-11 0.35 0.355 0.345 0.35 227050 0 0 79344 44
2017-07-10 0.35 0.36 0.345 0.35 560574 0.005 1.449 196333.9 23
2017-07-07 0.345 0.35 0.34 0.345 1088650 -0.005 -1.429 380282.25 32
2017-07-06 0.34 0.36 0.34 0.35 1122747 -0.005 -1.408 392900.16 32
2017-07-05 0.32 0.355 0.32 0.355 935761 0.02 5.97 325791.43 86
2017-07-04 0.36 0.37 0.335 0.335 201621 -0.005 -1.471 71862.29 73
2017-06-30 0.36 0.36 0.33 0.34 112137 -0.005 -1.449 38145.89 39
2017-06-29 0.29 0.35 0.29 0.345 644441 0.045 15 206812.08 97
2017-06-28 0.305 0.305 0.29 0.3 20095 -0.015 -4.762 6004.92 23
2017-06-27 0.315 0.315 0.3 0.315 21294 0.005 1.613 6620.04 14
2017-06-26 0.305 0.32 0.3 0.31 61700 0.015 5.085 19155 25
2017-06-23 0.305 0.305 0.28 0.295 26498 0 0 7880.92 18
2017-06-22 0.29 0.3 0.28 0.295 49990 0.015 5.357 14492.74 18
2017-06-21 0.29 0.29 0.28 0.28 16900 -0.01 -3.448 4767.5 9
2017-06-20 0.29 0.295 0.29 0.29 139693 0 0 40564.17 26
2017-06-19 0.29 0.33 0.29 0.29 189804 0 0 57673 159
2017-06-16 0.305 0.305 0.29 0.29 170735 -0.015 -4.918 49846.3 37
2017-06-15 0.305 0.305 0.3 0.305 53778 0.005 1.667 16240.9 26
2017-06-14 0.31 0.35 0.295 0.3 860039 -0.005 -1.639 276333.46 149
2017-06-13 0.31 0.31 0.3 0.305 233658 0.015 5.172 71368.29 59
2017-06-12 0.28 0.305 0.28 0.29 82181 0.005 1.754 24325.33 28
2017-06-09 0.29 0.29 0.27 0.285 240919 -0.005 -1.724 67974.44 74
2017-06-08 0.29 0.295 0.29 0.29 50891 0 0 14780.89 20
2017-06-07 0.3 0.3 0.285 0.29 28730 -0.01 -3.333 8333.36 16
2017-06-06 0.285 0.3 0.28 0.3 181885 0.015 5.263 52498.14 55
2017-06-05 0.305 0.31 0.285 0.285 162096 -0.015 -5 48775.84 53
2017-06-02 0.32 0.33 0.3 0.3 147456 -0.02 -6.25 45654.64 47
2017-06-01 0.33 0.33 0.32 0.32 13639 0 0 4409.48 14
2017-05-31 0.325 0.325 0.32 0.32 64492 -0.01 -3.03 20666.94 30
2017-05-30 0.335 0.335 0.32 0.33 218671 -0.02 -5.714 70999.38 64
2017-05-29 0.325 0.36 0.32 0.35 178283 0.03 9.375 60522.27 67
2017-05-26 0.33 0.33 0.32 0.32 47567 -0.005 -1.538 15458.94 23
2017-05-25 0.33 0.34 0.325 0.325 132912 -0.015 -4.412 44111.01 44
2017-05-24 0.35 0.35 0.33 0.34 139221 -0.01 -2.857 47814.64 48
2017-05-23 0.345 0.35 0.345 0.35 232728 0.005 1.449 80775.8 39
2017-05-19 0.33 0.345 0.325 0.345 39710 0.02 6.154 13467.5 15
2017-05-18 0.34 0.34 0.325 0.325 51409 -0.02 -5.797 16947.17 25
2017-05-17 0.34 0.345 0.335 0.345 30253 0 0 10262.25 14
2017-05-16 0.34 0.345 0.32 0.345 4606625 0.005 1.471 1481265.72 91
2017-05-15 0.345 0.35 0.34 0.34 151850 0 0 52376.25 55
2017-05-12 0.335 0.345 0.335 0.34 234430 0.01 3.03 79901.55 66
2017-05-11 0.35 0.35 0.325 0.33 390650 -0.035 -9.589 133150.71 129
2017-05-10 0.34 0.365 0.325 0.365 1027837 0.045 14.062 349046.45 216
2017-05-09 0.325 0.33 0.32 0.32 101434 -0.01 -3.03 33096.38 34
2017-05-08 0.335 0.335 0.325 0.33 74724 -0.01 -2.941 24687.8 35
2017-05-05 0.33 0.34 0.325 0.34 78970 0.015 4.615 26447.6 38
2017-05-04 0.33 0.335 0.325 0.325 143853 -0.005 -1.515 47420.88 53
2017-05-03 0.34 0.345 0.33 0.33 136106 -0.02 -5.714 45301.15 39
2017-05-02 0.34 0.35 0.335 0.35 61927 0 0 21412.68 25
2017-05-01 0.35 0.35 0.335 0.35 7222 0.01 2.941 2512.37 9
2017-04-28 0.335 0.35 0.335 0.34 129539 0 0 44240.95 33
2017-04-27 0.33 0.345 0.33 0.34 195144 0.01 3.03 66494.22 39
2017-04-26 0.34 0.345 0.33 0.33 151138 -0.01 -2.941 50913.41 46
2017-04-25 0.345 0.35 0.34 0.34 51013 -0.005 -1.449 17580.98 19
2017-04-24 0.345 0.355 0.345 0.345 107325 0 0 37525.08 35
2017-04-21 0.325 0.345 0.325 0.345 134359 0.015 4.545 45505.6 47
2017-04-20 0.34 0.34 0.32 0.33 434411 -0.01 -2.941 144997.44 87
2017-04-19 0.345 0.35 0.335 0.34 144909 0.005 1.493 49328.71 56
2017-04-18 0.335 0.345 0.335 0.335 206818 0 0 70722.38 81
2017-04-17 0.365 0.365 0.335 0.335 312832 -0.02 -5.634 107754.53 96
2017-04-13 0.37 0.37 0.355 0.355 163450 -0.005 -1.389 58962 52
2017-04-12 0.37 0.37 0.36 0.36 186674 -0.01 -2.703 67982.23 63
2017-04-11 0.365 0.37 0.365 0.37 42555 0 0 15678.33 25
2017-04-10 0.37 0.39 0.365 0.37 533722 -0.01 -2.632 202634.05 129
2017-04-07 0.365 0.39 0.36 0.38 368593 0.02 5.556 137335.32 113
2017-04-06 0.36 0.375 0.36 0.36 313496 -0.01 -2.703 113215.22 32
2017-04-05 0.365 0.37 0.355 0.37 1489866 0.005 1.37 537204.76 93
2017-04-04 0.37 0.375 0.355 0.365 390498 -0.005 -1.351 142537.36 102
2017-04-03 0.38 0.38 0.37 0.37 142005 -0.005 -1.333 53560.88 84
2017-03-31 0.38 0.38 0.375 0.375 66955 0 0 25358.72 27
2017-03-30 0.375 0.38 0.37 0.375 240052 -0.01 -2.597 90800.34 61
2017-03-29 0.38 0.385 0.37 0.385 604592 0.01 2.667 226820.48 97
2017-03-28 0.38 0.38 0.37 0.375 674448 -0.005 -1.316 254283.44 195
2017-03-27 0.4 0.4 0.38 0.38 226586 -0.015 -3.797 87637.6 94
2017-03-24 0.4 0.41 0.39 0.395 254062 -0.005 -1.25 102169.55 73
2017-03-23 0.385 0.4 0.385 0.4 76985 0.015 3.896 30427.65 48
2017-03-22 0.395 0.4 0.385 0.385 115856 -0.015 -3.75 44947.84 46
2017-03-21 0.405 0.41 0.39 0.4 96196 0 0 38167.04 38
2017-03-20 0.4 0.405 0.4 0.4 27814 -0.005 -1.235 11228.17 14
2017-03-17 0.41 0.41 0.4 0.405 66042 0 0 26774.3 20
2017-03-16 0.405 0.41 0.4 0.405 117062 0.01 2.532 47784.11 38
2017-03-15 0.4 0.405 0.395 0.395 35400 0 0 14178.5 23
2017-03-14 0.4 0.41 0.395 0.395 243780 -0.005 -1.25 97172 89
2017-03-13 0.41 0.41 0.4 0.4 219970 -0.02 -4.762 89491.7 82
2017-03-10 0.415 0.425 0.405 0.42 194566 0.01 2.439 81110.76 80
2017-03-09 0.41 0.42 0.405 0.41 226884 0.005 1.235 93376.76 97
2017-03-08 0.415 0.42 0.405 0.405 188747 -0.01 -2.41 77969.78 69
2017-03-07 0.425 0.43 0.41 0.415 488934 0 0 204445.23 128
2017-03-06 0.43 0.435 0.415 0.415 655759 -0.005 -1.19 279270.48 162
2017-03-03 0.4 0.425 0.4 0.42 2613801 0.025 6.329 1067317 379
2017-03-02 0.4 0.4 0.39 0.395 383101 -0.005 -1.25 152912.33 88
2017-03-01 0.395 0.41 0.39 0.4 184491 0.015 3.896 73254.78 58
2017-02-28 0.395 0.395 0.38 0.385 116164 0 0 45116.76 44
2017-02-27 0.39 0.4 0.38 0.385 316036 -0.005 -1.282 121983.66 97
2017-02-24 0.395 0.41 0.39 0.39 326074 -0.01 -2.5 129664.38 67
2017-02-23 0.41 0.41 0.395 0.4 452984 -0.005 -1.235 182240.02 153
2017-02-22 0.42 0.425 0.4 0.405 509330 -0.02 -4.706 208072.95 144
2017-02-21 0.41 0.43 0.405 0.425 460617 0.02 4.938 192877.16 134
2017-02-17 0.415 0.415 0.4 0.405 523026 -0.01 -2.41 214086.24 133
2017-02-16 0.43 0.43 0.415 0.415 539511 -0.02 -4.598 226632.73 142
2017-02-15 0.425 0.435 0.42 0.435 350807 0.01 2.353 150939.33 123
2017-02-14 0.43 0.43 0.41 0.425 402599 0 0 168403.41 142
2017-02-13 0.42 0.43 0.42 0.425 26475 -0.005 -1.163 11300.68 24
2017-02-10 0.425 0.43 0.42 0.43 207665 0 0 88709.85 79
2017-02-09 0.43 0.435 0.415 0.43 352068 0.01 2.381 150466.87 134
2017-02-08 0.42 0.42 0.41 0.42 268703 0.005 1.205 112009.23 84
2017-02-07 0.41 0.42 0.405 0.415 371506 0.005 1.22 152843.86 81
2017-02-06 0.42 0.425 0.41 0.41 292615 -0.01 -2.381 122504.96 91
2017-02-03 0.425 0.43 0.415 0.42 315426 0.005 1.205 132922.18 93
2017-02-02 0.43 0.435 0.415 0.415 333549 -0.01 -2.353 140565.68 104
2017-02-01 0.435 0.44 0.425 0.425 488268 -0.01 -2.299 211438.97 121
2017-01-31 0.445 0.445 0.43 0.435 552470 -0.005 -1.136 241091.2 188
2017-01-30 0.45 0.45 0.44 0.44 292510 -0.01 -2.222 129690.9 82
2017-01-27 0.44 0.45 0.44 0.45 65113 0.01 2.273 28935.99 44
2017-01-26 0.45 0.45 0.44 0.44 314743 0 0 139524.5 111
2017-01-25 0.44 0.45 0.43 0.44 507604 0 0 224779.11 182
2017-01-24 0.455 0.455 0.435 0.44 201938 -0.01 -2.222 88988.37 90
2017-01-23 0.45 0.46 0.44 0.45 154320 0 0 69345.7 52
2017-01-20 0.445 0.455 0.43 0.45 246854 0.01 2.273 110147.96 132
2017-01-19 0.435 0.44 0.42 0.44 397053 0.005 1.149 170831.42 158
2017-01-18 0.45 0.45 0.43 0.435 462883 -0.01 -2.247 202241.3 170
2017-01-17 0.465 0.465 0.44 0.445 352351 -0.01 -2.198 159321.07 129
2017-01-16 0.45 0.46 0.45 0.455 238493 0.01 2.247 108989.82 72
2017-01-13 0.465 0.465 0.445 0.445 109456 0 0 49779.69 54
2017-01-12 0.46 0.465 0.445 0.445 237791 -0.005 -1.111 108687.33 75
2017-01-11 0.45 0.465 0.44 0.45 138100 0.01 2.273 62090.75 55
2017-01-10 0.45 0.45 0.435 0.44 303417 -0.01 -2.222 134413.46 103
2017-01-09 0.47 0.475 0.435 0.45 1348751 -0.01 -2.174 600477.62 158
2017-01-06 0.485 0.485 0.46 0.46 695251 -0.02 -4.167 328813.54 128
2017-01-05 0.5 0.5 0.47 0.48 562117 -0.015 -3.03 274281.45 159
2017-01-04 0.465 0.5 0.46 0.495 499223 0.03 6.452 242097.13 187
2017-01-03 0.46 0.48 0.46 0.465 300756 0.015 3.333 139536.17 147
2016-12-30 0.445 0.465 0.445 0.45 129814 0 0 59189.39 65
2016-12-29 0.45 0.455 0.44 0.45 201944 0 0 90753.71 64
2016-12-28 0.44 0.47 0.43 0.45 339672 0.01 2.273 154208.91 105
2016-12-23 0.445 0.445 0.43 0.44 252433 -0.005 -1.124 110472.76 88
2016-12-22 0.45 0.45 0.44 0.445 326018 0 0 145290.73 60
2016-12-21 0.45 0.45 0.435 0.445 414828 -0.005 -1.111 183525.65 112
2016-12-20 0.45 0.46 0.44 0.45 135558 0 0 60460.39 28
2016-12-19 0.465 0.465 0.45 0.45 111765 0.005 1.124 51103.25 48
2016-12-16 0.45 0.465 0.44 0.445 354642 -0.005 -1.111 160715.86 100
2016-12-15 0.47 0.47 0.45 0.45 321395 -0.015 -3.226 147566.5 111
2016-12-14 0.485 0.485 0.46 0.465 354821 -0.015 -3.125 167396.67 91
2016-12-13 0.49 0.49 0.47 0.48 393400 -0.01 -2.041 189421.97 104
2016-12-12 0.485 0.49 0.47 0.49 930634 0.03 6.522 447707.52 246
2016-12-09 0.455 0.47 0.455 0.46 649729 0.01 2.222 300648.31 155
2016-12-08 0.465 0.47 0.45 0.45 870499 -0.005 -1.099 401921.47 122
2016-12-07 0.465 0.47 0.455 0.455 460940 -0.015 -3.191 214012.95 108
2016-12-06 0.47 0.475 0.46 0.47 633377 0 0 296711.36 166
2016-12-05 0.475 0.485 0.47 0.47 1054693 -0.005 -1.053 501966.64 197
2016-12-02 0.49 0.49 0.475 0.475 499405 -0.005 -1.042 240171.22 115
2016-12-01 0.495 0.495 0.48 0.48 839525 -0.01 -2.041 409943.65 218
2016-11-30 0.49 0.495 0.485 0.49 3257108 0.02 4.255 1595900.64 232
2016-11-29 0.485 0.485 0.47 0.47 949371 -0.01 -2.083 453615.36 193
2016-11-28 0.495 0.51 0.48 0.48 1217044 -0.01 -2.041 599084.88 215
2016-11-25 0.49 0.5 0.485 0.49 583354 -0.005 -1.01 287592.81 58
2016-11-24 0.495 0.51 0.49 0.495 147242 0.01 2.062 73572.96 53
2016-11-23 0.49 0.49 0.48 0.485 722676 -0.005 -1.02 353519.55 82
2016-11-22 0.5 0.51 0.49 0.49 654841 -0.02 -3.922 326311.24 145
2016-11-21 0.5 0.51 0.5 0.51 237953 0 0 121208.11 87
2016-11-18 0.51 0.51 0.495 0.51 452229 0 0 228185.68 133
2016-11-17 0.5 0.52 0.5 0.51 275263 0.01 2 140447.2 60
2016-11-16 0.51 0.52 0.495 0.5 372695 -0.01 -1.961 187443.07 116
2016-11-15 0.54 0.54 0.5 0.51 635023 -0.02 -3.774 332308.63 113
2016-11-14 0.53 0.53 0.51 0.53 145614 0.03 6 76528.28 60
2016-11-11 0.53 0.54 0.5 0.5 260731 -0.03 -5.66 137579.24 65
2016-11-10 0.54 0.55 0.52 0.53 468936 -0.01 -1.852 250999.05 121
2016-11-09 0.54 0.55 0.54 0.54 292731 0 0 158657.98 63
2016-11-08 0.55 0.55 0.54 0.54 940329 -0.01 -1.818 516938.25 190
2016-11-07 0.54 0.57 0.54 0.55 346418 0.01 1.852 190944.9 92
2016-11-04 0.56 0.56 0.53 0.54 500760 -0.03 -5.263 272840.64 101
2016-11-03 0.53 0.57 0.53 0.57 220500 0.03 5.556 122191.29 43
2016-11-02 0.54 0.54 0.53 0.54 255149 -0.01 -1.818 136707.36 78
2016-11-01 0.54 0.56 0.54 0.55 259321 0.01 1.852 141193.08 80
2016-10-31 0.54 0.59 0.54 0.54 427195 0.01 1.887 237728.98 178
2016-10-28 0.54 0.55 0.53 0.53 543456 -0.01 -1.852 291498.35 101
2016-10-27 0.53 0.55 0.53 0.54 156956 0 0 84784.13 35
2016-10-26 0.55 0.55 0.53 0.54 988241 0 0 537571.65 140
2016-10-25 0.55 0.55 0.54 0.54 91721 0 0 50209.34 54
2016-10-24 0.55 0.55 0.53 0.54 556061 0.01 1.887 302332.49 166
2016-10-21 0.55 0.57 0.53 0.53 1600782 -0.01 -1.852 868148.78 330
2016-10-20 0.55 0.55 0.54 0.54 409101 -0.01 -1.818 223128.54 85
2016-10-19 0.53 0.55 0.53 0.55 488083 0.02 3.774 265798.99 149
2016-10-18 0.54 0.54 0.53 0.53 491733 0.01 1.923 262720.01 144
2016-10-17 0.54 0.56 0.52 0.52 1870563 -0.01 -1.887 1020174.44 349
2016-10-14 0.53 0.55 0.52 0.53 777387 0.01 1.923 414990.31 201
2016-10-13 0.52 0.55 0.51 0.52 937223 -0.03 -5.455 490482.79 245
2016-10-12 0.56 0.56 0.55 0.55 301508 0 0 167872.85 113
2016-10-11 0.58 0.58 0.55 0.55 552254 -0.03 -5.172 315482.17 184
2016-10-07 0.58 0.59 0.57 0.58 336294 0 0 194922.98 152
2016-10-06 0.57 0.59 0.54 0.58 743352 0.03 5.455 421391.04 249
2016-10-05 0.51 0.57 0.51 0.55 1505247 0.04 7.843 815727.47 513
2016-10-04 0.51 0.51 0.5 0.51 208443 0.01 2 106258.61 64
2016-10-03 0.52 0.52 0.495 0.5 169719 -0.01 -1.961 85978.69 55
2016-09-30 0.495 0.51 0.475 0.51 356763 0.01 2 176493.66 110
2016-09-29 0.5 0.5 0.495 0.5 363246 0 0 181600.56 68
2016-09-28 0.5 0.5 0.5 0.5 56957 0 0 28478.5 27
2016-09-27 0.49 0.5 0.49 0.5 20120 0.01 2.041 10051.4 11
2016-09-26 0.49 0.5 0.49 0.49 22864 -0.005 -1.01 11290.36 21
2016-09-23 0.485 0.5 0.485 0.495 8194 -0.005 -1 4020.09 14
2016-09-22 0.5 0.5 0.48 0.5 64784 0.005 1.01 32105.19 47
2016-09-21 0.5 0.5 0.495 0.495 474968 -0.005 -1 237427.32 51
2016-09-20 0.475 0.5 0.475 0.5 138748 0.035 7.527 68839.32 63
2016-09-19 0.515 0.515 0.46 0.465 121998 -0.065 -12.264 59771.88 38
2016-09-16 0.5 0.53 0.495 0.53 142492 0.02 3.922 72246.12 41
2016-09-15 0.5 0.51 0.5 0.51 54722 0 0 27687.22 16
2016-09-14 0.51 0.51 0.51 0.51 29630 -0.01 -1.923 15111.3 17
2016-09-13 0.52 0.52 0.52 0.52 22196 -0.01 -1.887 11541.92 12
2016-09-12 0.51 0.53 0.51 0.53 13480 0 0 6994.8 13
2016-09-09 0.53 0.55 0.51 0.53 125756 0 0 68365.68 24
2016-09-08 0.55 0.55 0.53 0.53 15396 -0.02 -3.636 8339.88 10
2016-09-07 0.53 0.55 0.53 0.55 20191 0 0 11067.23 12
2016-09-06 0.54 0.55 0.54 0.55 1500 0 0 815 2
2016-09-02 0.53 0.55 0.53 0.55 26660 0 0 14389 27
2016-09-01 0.54 0.55 0.53 0.55 39029 0.01 1.852 21202.37 24
2016-08-31 0.54 0.56 0.54 0.54 17972 0.02 3.846 9836.32 12
2016-08-30 0.53 0.53 0.52 0.52 17800 -0.02 -3.704 9326.35 18
2016-08-29 0.55 0.57 0.54 0.54 111278 0.02 3.846 61427.72 32
2016-08-26 0.56 0.56 0.52 0.52 182663 -0.03 -5.455 99747.23 39
2016-08-25 0.5 0.55 0.5 0.55 196104 0.055 11.111 101576.13 80
2016-08-24 0.495 0.51 0.495 0.495 54984 0.005 1.02 27608.03 23
2016-08-23 0.51 0.51 0.49 0.49 424912 -0.01 -2 215577.5 48
2016-08-22 0.51 0.52 0.5 0.5 66703 -0.01 -1.961 34119.81 17
2016-08-19 0.5 0.51 0.5 0.51 73961 0.02 4.082 37455.11 27
2016-08-18 0.51 0.51 0.49 0.49 64158 -0.01 -2 31551.67 31
2016-08-17 0.495 0.5 0.49 0.5 41070 0 0 20354.65 15
2016-08-16 0.49 0.5 0.49 0.5 27344 0.01 2.041 13627 11
2016-08-15 0.51 0.51 0.49 0.49 48553 -0.01 -2 24316.97 22
2016-08-12 0.49 0.5 0.49 0.5 30109 -0.01 -1.961 14824.16 16
2016-08-11 0.5 0.51 0.485 0.51 112186 0.01 2 56585.67 57
2016-08-10 0.51 0.51 0.5 0.5 181502 -0.01 -1.961 92670.57 46
2016-08-09 0.5 0.51 0.5 0.51 125647 0.015 3.03 63639.8 55
2016-08-08 0.5 0.51 0.495 0.495 29550 -0.005 -1 14818.84 32
2016-08-05 0.51 0.51 0.49 0.5 49666 -0.01 -1.961 24928.3 37
2016-08-04 0.51 0.51 0.5 0.51 21440 0.01 2 10883 19
2016-08-03 0.52 0.52 0.5 0.5 223089 -0.01 -1.961 113379.1 102
2016-08-02 0.5 0.52 0.5 0.51 513451 0 0 261506.02 114
2016-07-29 0.5 0.52 0.5 0.51 1078691 0.01 2 539656.41 31
2016-07-28 0.51 0.52 0.485 0.5 4040323 0 0 2020119.31 222
2016-07-27 0.51 0.51 0.49 0.5 1024382 -0.01 -1.961 512314.68 26
2016-07-26 0.47 0.51 0.47 0.51 350953 0 0 177896.66 67
2016-07-25 0.51 0.51 0.48 0.51 290179 0 0 145052.46 92
2016-07-22 0.52 0.52 0.5 0.51 49661 -0.01 -1.923 25093.65 31
2016-07-21 0.5 0.52 0.5 0.52 46175 0.01 1.961 23804.25 16
2016-07-20 0.51 0.52 0.51 0.51 5463374 -0.01 -1.923 2786393.1 52
2016-07-19 0.52 0.52 0.5 0.52 244644 0.01 1.961 124866.56 46
2016-07-18 0.5 0.52 0.5 0.51 18796 0 0 9555.57 28
2016-07-15 0.52 0.52 0.5 0.51 273230 0 0 139457.4 35
2016-07-14 0.5 0.53 0.5 0.51 1344411 0.01 2 687556.27 101
2016-07-13 0.52 0.52 0.485 0.5 15630 -0.01 -1.961 7831.6 17
2016-07-12 0.51 0.52 0.5 0.51 300465 0.01 2 153340.89 64
2016-07-11 0.5 0.51 0.495 0.5 1417298 0.005 1.01 708619 172
2016-07-08 0.5 0.5 0.48 0.495 1184643 -0.005 -1 584813.5 162
2016-07-07 0.5 0.5 0.5 0.5 10600 0 0 5300 11
2016-07-06 0.52 0.52 0.5 0.5 108703 -0.02 -3.846 55466.1 59
2016-07-05 0.52 0.52 0.5 0.52 192357 -0.01 -1.887 99607.07 63
2016-07-04 0.52 0.53 0.5 0.53 96598 0.02 3.922 50632.6 32
2016-06-30 0.5 0.52 0.5 0.51 11731 0 0 5935.26 12
2016-06-29 0.49 0.52 0.47 0.51 333325 0.02 4.082 165802.11 109
2016-06-28 0.48 0.495 0.48 0.49 80297 0.005 1.031 39331.78 47
2016-06-27 0.49 0.495 0.465 0.485 164515 0 0 80238.84 72
2016-06-24 0.46 0.49 0.45 0.485 228667 0.01 2.105 105441.65 108
2016-06-23 0.48 0.48 0.47 0.475 89140 0.01 2.151 42288.68 31
2016-06-22 0.47 0.47 0.46 0.465 39399 -0.005 -1.064 18484.86 22
2016-06-21 0.48 0.485 0.465 0.47 103690 -0.01 -2.083 49229.3 43
2016-06-20 0.495 0.495 0.48 0.48 121008 -0.005 -1.031 59253.69 54
2016-06-17 0.48 0.485 0.47 0.485 151940 0.01 2.105 72413.3 46
2016-06-16 0.46 0.495 0.46 0.475 195593 0.015 3.261 92175.15 67
2016-06-15 0.47 0.47 0.45 0.46 98803 0.01 2.222 45676.58 47
2016-06-14 0.44 0.465 0.44 0.45 96804 0 0 43741.76 29
2016-06-13 0.46 0.46 0.435 0.45 326169 -0.01 -2.174 145480.27 224
2016-06-10 0.475 0.49 0.46 0.46 128565 -0.015 -3.158 60709.55 36
2016-06-09 0.485 0.49 0.47 0.475 77840 -0.005 -1.042 37043.19 38
2016-06-08 0.5 0.5 0.48 0.48 100814 -0.03 -5.882 49351.68 48
2016-06-07 0.52 0.53 0.5 0.51 117490 -0.01 -1.923 60294 83
2016-06-06 0.51 0.52 0.51 0.52 70567 0 0 36542.17 72
2016-06-03 0.52 0.52 0.51 0.52 38300 -0.01 -1.887 19896 43
2016-06-02 0.52 0.53 0.5 0.53 81080 0.01 1.923 41231.6 70
2016-06-01 0.51 0.52 0.5 0.52 38700 0 0 19759 31
2016-05-31 0.55 0.55 0.52 0.52 33002 -0.03 -5.455 17517.46 49
2016-05-30 0.52 0.55 0.51 0.55 30010 0.03 5.769 15651.68 37
2016-05-27 0.51 0.54 0.51 0.52 67611 -0.02 -3.704 35168.9 71
2016-05-26 0.52 0.55 0.51 0.54 220538 0.04 8 115221.29 110
2016-05-25 0.49 0.51 0.475 0.5 461102 0 0 229687.05 136
2016-05-24 0.5 0.5 0.48 0.5 44626 0 0 22099.24 64
2016-05-20 0.5 0.5 0.49 0.5 25857 0 0 12836.72 30
2016-05-19 0.5 0.51 0.48 0.5 39531 0 0 19684.09 61
2016-05-18 0.51 0.51 0.49 0.5 38500 0 0 19340 48
2016-05-17 0.51 0.51 0.5 0.5 108579 0 0 54964.5 64
2016-05-16 0.52 0.52 0.49 0.5 83887 -0.01 -1.961 41811.63 71
2016-05-13 0.46 0.51 0.46 0.51 66601 0.03 6.25 32302.3 64
2016-05-12 0.48 0.49 0.445 0.48 153223 -0.02 -4 71100.44 77
2016-05-11 0.5 0.51 0.49 0.5 80784 0 0 40079.5 32
2016-05-10 0.52 0.52 0.5 0.5 136993 -0.02 -3.846 68827.8 26
2016-05-09 0.56 0.56 0.5 0.52 114064 0 0 59513 70
2016-05-06 0.53 0.55 0.5 0.52 154796 0.02 4 82518.06 68
2016-05-05 0.5 0.51 0.5 0.5 78000 0 0 39195 26
2016-05-04 0.51 0.51 0.5 0.5 31550 -0.01 -1.961 16129 14
2016-05-03 0.52 0.52 0.51 0.51 35743 -0.01 -1.923 18372.43 13
2016-05-02 0.53 0.53 0.52 0.52 28511 -0.02 -3.704 15052.91 16
2016-04-29 0.54 0.54 0.52 0.54 198637 0 0 106515.43 44
2016-04-28 0.52 0.54 0.52 0.54 58624 0.02 3.846 30903.71 28
2016-04-27 0.53 0.53 0.5 0.52 38096 0.02 4 19319.92 18
2016-04-26 0.51 0.52 0.5 0.5 98240 -0.01 -1.961 49962 16
2016-04-25 0.52 0.52 0.51 0.51 24305 -0.01 -1.923 12577.55 12
2016-04-22 0.52 0.52 0.52 0.52 53200 0.01 1.961 27665.73 13
2016-04-21 0.52 0.52 0.51 0.51 75619 -0.01 -1.923 39280.97 16
2016-04-20 0.54 0.54 0.51 0.52 53231 -0.01 -1.887 27903.23 26
2016-04-19 0.52 0.53 0.51 0.53 32454 0.01 1.923 16968.08 23
2016-04-18 0.52 0.53 0.52 0.52 53835 -0.01 -1.887 28049.2 20
2016-04-15 0.52 0.53 0.52 0.53 33634 0 0 17539.12 13
2016-04-14 0.54 0.54 0.53 0.53 17865 0 0 9582.5 11
2016-04-13 0.54 0.54 0.53 0.53 20584 -0.01 -1.852 11058.96 9
2016-04-12 0.52 0.54 0.52 0.54 81351 0.02 3.846 43613.53 27
2016-04-11 0.51 0.55 0.51 0.52 74826 -0.02 -3.704 40336.48 26
2016-04-08 0.53 0.54 0.52 0.54 9295 0.03 5.882 4883.26 8
2016-04-07 0.51 0.52 0.51 0.51 23884 -0.02 -3.774 12349.69 17
2016-04-06 0.51 0.55 0.51 0.53 21021 0.01 1.923 10966.13 14
2016-04-05 0.52 0.53 0.51 0.52 43358 -0.01 -1.887 22560.66 20
2016-04-04 0.56 0.56 0.52 0.53 56278 -0.04 -7.018 30302.49 25
2016-04-01 0.57 0.59 0.55 0.57 59461 0 0 34105.38 25
2016-03-31 0.58 0.58 0.57 0.57 65573 0 0 37946.2 25
2016-03-30 0.57 0.57 0.55 0.57 49104 0.01 1.786 27517.2 14
2016-03-29 0.52 0.56 0.52 0.56 128390 0.04 7.692 68945.8 19
2016-03-28 0.54 0.54 0.52 0.52 22116 -0.01 -1.887 11590.32 10
2016-03-24 0.54 0.54 0.53 0.53 46705 -0.02 -3.636 25189.65 16
2016-03-23 0.54 0.55 0.54 0.55 23957 0 0 13155.68 9
2016-03-22 0.55 0.56 0.54 0.55 30488 0 0 16792.8 18
2016-03-21 0.55 0.56 0.55 0.55 33247 -0.01 -1.786 18498.85 23
2016-03-18 0.56 0.56 0.54 0.56 28733 0 0 16050.06 19
2016-03-17 0.55 0.56 0.54 0.56 89903 0.02 3.704 49362.25 51
2016-03-16 0.52 0.54 0.52 0.54 5500 0.04 8 2900 4
2016-03-15 0.51 0.51 0.47 0.5 126490 -0.02 -3.846 62109.18 48
2016-03-14 0.54 0.54 0.52 0.52 70952 -0.02 -3.704 37518.42 41
2016-03-11 0.55 0.55 0.54 0.54 182181 -0.01 -1.818 100123.24 18
2016-03-10 0.56 0.56 0.53 0.55 64750 0.03 5.769 35323.38 35
2016-03-09 0.53 0.57 0.52 0.52 88883 -0.01 -1.887 48887.22 93
2016-03-08 0.57 0.57 0.52 0.53 40829 -0.04 -7.018 21619.54 29
2016-03-07 0.57 0.57 0.55 0.57 62321 0.04 7.547 35148.63 36
2016-03-04 0.57 0.57 0.52 0.53 391279 -0.02 -3.636 218611.54 68
2016-03-03 0.51 0.6 0.5 0.55 185903 0.08 17.021 101555.47 95
2016-03-02 0.46 0.475 0.46 0.47 13751 0.01 2.174 6440.46 9
2016-03-01 0.46 0.49 0.46 0.46 62323 -0.02 -4.167 29388.5 29
2016-02-29 0.435 0.48 0.435 0.48 71946 0.05 11.628 33666.43 15
2016-02-26 0.44 0.48 0.425 0.43 152307 0 0 69548.73 72
2016-02-25 0.42 0.43 0.415 0.43 244351 0.01 2.381 104278.17 30
2016-02-24 0.42 0.43 0.42 0.42 12064 -0.005 -1.176 5146.88 7
2016-02-23 0.445 0.445 0.42 0.425 53207 -0.01 -2.299 22727.37 17
2016-02-22 0.43 0.435 0.43 0.435 29480 0.005 1.163 12752.8 9
2016-02-19 0.43 0.43 0.415 0.43 24570 0 0 10375.75 21
2016-02-18 0.44 0.44 0.415 0.43 120930 0 0 51290.6 38
2016-02-17 0.415 0.43 0.415 0.43 31423 0.01 2.381 13298.22 17
2016-02-16 0.42 0.435 0.42 0.42 44831 0.01 2.439 18989.25 21
2016-02-12 0.43 0.445 0.41 0.41 66703 -0.01 -2.381 28246.76 26
2016-02-11 0.425 0.425 0.41 0.42 83210 -0.005 -1.176 34388.6 29
2016-02-10 0.43 0.44 0.415 0.425 47111 0 0 20130.73 21
2016-02-09 0.425 0.44 0.425 0.425 37027 -0.015 -3.409 16186.2 7
2016-02-08 0.44 0.44 0.44 0.44 8889 -0.005 -1.124 3914.16 8
2016-02-05 0.44 0.445 0.42 0.445 334252 0.025 5.952 143565.41 60
2016-02-04 0.445 0.46 0.415 0.42 111013 -0.04 -8.696 48981.99 63
2016-02-03 0.45 0.46 0.44 0.46 66952 0.01 2.222 30201.2 32
2016-02-02 0.445 0.45 0.42 0.45 67246 0.01 2.273 29544.7 33
2016-02-01 0.44 0.44 0.42 0.44 82746 -0.005 -1.124 35784.64 50
2016-01-29 0.43 0.445 0.42 0.445 142861 0.03 7.229 61844.98 55
2016-01-28 0.425 0.425 0.405 0.415 479980 0.01 2.469 195529.1 42
2016-01-27 0.42 0.42 0.39 0.405 1367301 -0.015 -3.571 553865.8 200
2016-01-26 0.455 0.455 0.41 0.42 306332 -0.02 -4.545 130750.1 95
2016-01-25 0.44 0.44 0.43 0.44 25663 -0.025 -5.376 11252.22 16
2016-01-22 0.48 0.48 0.44 0.465 275650 0.025 5.682 124479.95 83
2016-01-21 0.43 0.46 0.43 0.44 285588 0.01 2.326 127666.65 33
2016-01-20 0.475 0.475 0.43 0.43 130336 -0.015 -3.371 58183.68 32
2016-01-19 0.445 0.46 0.44 0.445 643792 -0.02 -4.301 289437.99 17
2016-01-18 0.47 0.47 0.44 0.465 22668 0.005 1.087 10342.28 17
2016-01-15 0.44 0.46 0.44 0.46 554031 -0.005 -1.075 249536.3 32
2016-01-14 0.45 0.465 0.45 0.465 58331 0.015 3.333 26481.95 17
2016-01-13 0.45 0.45 0.44 0.45 118387 -0.01 -2.174 52939.07 21
2016-01-12 0.44 0.46 0.43 0.46 138459 0.015 3.371 61217.49 36
2016-01-11 0.48 0.48 0.44 0.445 131803 -0.035 -7.292 59588.36 56
2016-01-08 0.52 0.52 0.47 0.48 57364 -0.04 -7.692 28264.65 39
2016-01-07 0.55 0.55 0.52 0.52 38225 -0.03 -5.455 20055 18
2016-01-06 0.56 0.57 0.51 0.55 146224 -0.03 -5.172 79840.52 65
2016-01-05 0.57 0.58 0.55 0.58 12620 0.03 5.455 7177.26 15
2016-01-04 0.58 0.6 0.55 0.55 65447 -0.03 -5.172 38367.98 39
2015-12-31 0.58 0.6 0.58 0.58 71266 0 0 41553.81 16
2015-12-30 0.62 0.62 0.58 0.58 104107 -0.02 -3.333 63013.27 39
2015-12-29 0.56 0.6 0.56 0.6 207163 0.07 13.208 119657.43 46
2015-12-24 0.56 0.56 0.48 0.53 54545 -0.03 -5.357 28285.75 41
2015-12-23 0.55 0.64 0.53 0.56 359443 0.01 1.818 210840.43 116
2015-12-22 0.45 0.55 0.45 0.55 297936 0.11 25 145383.83 73
2015-12-21 0.41 0.44 0.41 0.44 58593 0.015 3.529 24732.27 33
2015-12-18 0.4 0.425 0.4 0.425 518803 0.025 6.25 211538.83 45
2015-12-17 0.4 0.43 0.395 0.4 197774 0 0 80132.35 73
2015-12-16 0.435 0.435 0.4 0.4 392192 -0.035 -8.046 164247.74 81
2015-12-15 0.45 0.47 0.435 0.435 114332 -0.015 -3.333 51254.58 53
2015-12-14 0.435 0.45 0.435 0.45 84884 -0.03 -6.25 37600.51 43
2015-12-11 0.49 0.49 0.475 0.48 38021 -0.005 -1.031 18204.81 20
2015-12-10 0.455 0.49 0.455 0.485 60072 0.005 1.042 28937.59 37
2015-12-09 0.435 0.48 0.425 0.48 72557 0.045 10.345 32771.36 31
2015-12-08 0.46 0.46 0.425 0.435 65228 -0.005 -1.136 28247.81 27
2015-12-07 0.46 0.46 0.42 0.44 147139 -0.02 -4.348 64596.11 43
2015-12-04 0.495 0.495 0.46 0.46 79642 -0.02 -4.167 37512.45 26
2015-12-03 0.5 0.5 0.48 0.48 66448 -0.02 -4 32590.66 13
2015-12-02 0.51 0.51 0.485 0.5 192472 -0.02 -3.846 95520.35 57
2015-12-01 0.5 0.52 0.5 0.52 30577 0.01 1.961 15519.5 26
2015-11-30 0.53 0.53 0.505 0.51 88285 -0.01 -1.923 45956.05 30
2015-11-27 0.52 0.53 0.52 0.52 42189 0 0 21958.38 9
2015-11-26 0.52 0.55 0.52 0.52 204105 0 0 110553.32 33
2015-11-25 0.5 0.54 0.5 0.52 379144 0.01 1.961 194866.86 49
2015-11-24 0.5 0.51 0.5 0.51 118220 0.02 4.082 59517.4 20
2015-11-23 0.49 0.53 0.49 0.49 116560 -0.01 -2 58535.45 35
2015-11-20 0.49 0.5 0.48 0.5 776293 0.015 3.093 382100.82 37
2015-11-19 0.485 0.51 0.48 0.485 74558 -0.015 -3 36258.24 32
2015-11-18 0.52 0.52 0.495 0.5 159637 -0.02 -3.846 79843.07 15
2015-11-17 0.5 0.52 0.5 0.52 310627 0.02 4 155846.77 16
2015-11-16 0.5 0.51 0.5 0.5 222543 -0.01 -1.961 111586.5 220
2015-11-13 0.5 0.51 0.5 0.51 138698 0.01 2 69799 34
2015-11-12 0.51 0.51 0.5 0.5 488860 -0.01 -1.961 244944 59
2015-11-11 0.5 0.51 0.5 0.51 43096 -0.01 -1.923 21677.5 30
2015-11-10 0.53 0.53 0.49 0.52 275026 -0.02 -3.704 137751.5 27
2015-11-09 0.54 0.54 0.51 0.54 67542 -0.01 -1.818 36076.09 36
2015-11-06 0.56 0.56 0.55 0.55 147396 -0.01 -1.786 81072.8 19
2015-11-05 0.57 0.58 0.55 0.56 27847 0.01 1.818 15947.02 25
2015-11-04 0.55 0.59 0.54 0.55 83890 0 0 45978.61 49
2015-11-03 0.56 0.56 0.55 0.55 82439 0 0 46004.81 53
2015-11-02 0.56 0.57 0.55 0.55 29288 -0.02 -3.509 16428.9 22
2015-10-30 0.61 0.61 0.56 0.57 108907 -0.03 -5 66035.53 38
2015-10-29 0.6 0.6 0.59 0.6 95600 0 0 57345 38
2015-10-28 0.59 0.65 0.59 0.6 146269 0 0 89640.06 100
2015-10-27 0.62 0.62 0.6 0.6 529882 -0.01 -1.639 323067.77 49
2015-10-26 0.63 0.63 0.61 0.61 743589 -0.02 -3.175 461775.17 48
2015-10-23 0.62 0.63 0.62 0.63 1536 0.01 1.613 963.68 6
2015-10-22 0.63 0.64 0.62 0.62 35821 0.02 3.333 22534.72 24
2015-10-21 0.66 0.66 0.6 0.6 266946 -0.05 -7.692 167712.19 171
2015-10-20 0.65 0.65 0.63 0.65 19814 0.02 3.175 12838.73 22
2015-10-19 0.64 0.64 0.63 0.63 206128 -0.01 -1.562 130249.44 57
2015-10-16 0.67 0.67 0.64 0.64 22741 -0.01 -1.538 14872.44 19
2015-10-15 0.65 0.65 0.65 0.65 19628 -0.02 -2.985 12758.2 15
2015-10-14 0.64 0.67 0.64 0.67 11472 0.01 1.515 7502.76 16
2015-10-13 0.66 0.67 0.63 0.66 48550 0 0 31742.5 47
2015-10-09 0.69 0.69 0.66 0.66 62674 0 0 42502.62 56
2015-10-08 0.67 0.68 0.65 0.66 100095 0.01 1.538 67134.15 71
2015-10-07 0.7 0.7 0.64 0.65 245781 -0.03 -4.412 166116.29 138
2015-10-06 0.66 0.7 0.65 0.68 153687 0.02 3.03 105375.57 79
2015-10-05 0.65 0.66 0.62 0.66 121857 0.04 6.452 79078.61 127
2015-10-02 0.62 0.64 0.6 0.62 711633 -0.02 -3.125 427630.39 40
2015-10-01 0.62 0.65 0.62 0.64 30417 0.03 4.918 19497.21 37
2015-09-30 0.6 0.64 0.6 0.61 85385 -0.03 -4.688 53366.56 110
2015-09-29 0.59 0.65 0.59 0.64 242019 0.02 3.226 154483.16 90
2015-09-28 0.6 0.63 0.6 0.62 56636 0.02 3.333 34702.96 67
2015-09-25 0.6 0.62 0.6 0.6 38535 0 0 23441 50
2015-09-24 0.6 0.62 0.59 0.6 155036 -0.01 -1.639 92486.6 70
2015-09-23 0.61 0.64 0.6 0.61 118692 -0.01 -1.613 72680.82 82
2015-09-22 0.65 0.65 0.62 0.62 23973 -0.02 -3.125 15277.99 29
2015-09-21 0.61 0.65 0.61 0.64 69630 0.03 4.918 43963.26 91
2015-09-18 0.64 0.64 0.61 0.61 515552 -0.03 -4.688 318174.81 272
2015-09-17 0.63 0.66 0.63 0.64 81691 0 0 52588.56 132
2015-09-16 0.65 0.67 0.63 0.64 119881 0 0 77917.84 108
2015-09-15 0.64 0.69 0.64 0.64 57446 -0.01 -1.538 38088.24 64
2015-09-14 0.65 0.69 0.63 0.65 55278 0.01 1.562 36198.72 88
2015-09-11 0.64 0.69 0.64 0.64 33521 0 0 22246.07 46
2015-09-10 0.65 0.67 0.64 0.64 89306 0.01 1.587 58208.84 88
2015-09-09 0.65 0.65 0.63 0.63 49963 -0.01 -1.562 32164.32 42
2015-09-08 0.67 0.67 0.64 0.64 64905 -0.03 -4.478 42679.89 59
2015-09-03 0.65 0.69 0.65 0.67 31528 0 0 21493.34 35
2015-09-02 0.71 0.71 0.67 0.67 104918 -0.03 -4.286 73121.54 62
2015-09-01 0.72 0.73 0.7 0.7 17074 -0.04 -5.405 12275.41 17
2015-08-31 0.7 0.74 0.69 0.74 37520 0.05 7.246 26568.98 31
2015-08-28 0.7 0.73 0.66 0.69 155926 0 0 109136.2 71
2015-08-27 0.7 0.74 0.68 0.69 197911 0.04 6.154 140176.72 211
2015-08-26 0.63 0.65 0.63 0.65 96371 0.02 3.175 62515.83 39
2015-08-25 0.63 0.66 0.63 0.63 23427 0.01 1.613 15117.01 21
2015-08-24 0.64 0.68 0.61 0.62 79994 -0.03 -4.615 51183.36 59
2015-08-21 0.63 0.67 0.62 0.65 90974 0 0 58937.82 39
2015-08-20 0.65 0.7 0.62 0.65 181092 0.03 4.839 114653.08 122
2015-08-19 0.65 0.66 0.61 0.62 298100 -0.01 -1.587 185886 83
2015-08-18 0.7 0.7 0.62 0.63 120781 -0.03 -4.545 78093.03 53
2015-08-17 0.68 0.69 0.66 0.66 16620 -0.04 -5.714 11254.1 17
2015-08-14 0.71 0.71 0.68 0.7 44013 0 0 30875.84 34
2015-08-13 0.8 0.8 0.67 0.7 166976 -0.1 -12.5 118067.1 85
2015-08-12 0.85 0.85 0.78 0.8 51712 -0.03 -3.614 41482.4 32
2015-08-11 0.8 0.83 0.79 0.83 37337 0.02 2.469 30409.75 27
2015-08-10 0.79 0.83 0.78 0.81 64013 0.02 2.532 51627.58 30
2015-08-07 0.8 0.8 0.75 0.79 60991 -0.01 -1.25 47998.83 46
2015-08-06 0.82 0.82 0.78 0.8 194727 0 0 154686.6 29
2015-08-05 0.86 0.88 0.8 0.8 45523 -0.07 -8.046 38966.96 32
2015-08-04 0.89 0.89 0.86 0.87 69904 0 0 61164.26 45
2015-07-31 0.88 0.88 0.86 0.87 18200 0.01 1.163 15769 21
2015-07-30 0.87 0.87 0.85 0.86 204967 0.02 2.381 174896.97 41
2015-07-29 0.76 0.84 0.76 0.84 204915 0.06 7.692 164353.48 120
2015-07-28 0.78 0.78 0.73 0.78 90770 -0.01 -1.266 69247.52 56
2015-07-27 0.83 0.83 0.78 0.79 1554006 -0.05 -5.952 1243177.44 91
2015-07-24 0.86 0.86 0.8 0.84 955025 -0.01 -1.176 810395.17 99
2015-07-23 0.87 0.87 0.85 0.85 49256 0 0 42495.6 31
2015-07-22 0.84 0.86 0.82 0.85 99057 0 0 83768.3 45
2015-07-21 0.85 0.86 0.83 0.85 69580 0 0 59140.24 37
2015-07-20 0.86 0.86 0.84 0.85 122106 -0.03 -3.409 104803.54 37
2015-07-17 0.88 0.89 0.84 0.88 235839 0.01 1.149 203746.25 98
2015-07-16 0.91 0.91 0.87 0.87 38431 -0.03 -3.333 34313.9 65
2015-07-15 0.89 0.94 0.88 0.9 161479 0 0 146116.09 109
2015-07-14 0.89 0.92 0.87 0.9 287263 0.01 1.124 257875.13 167
2015-07-13 0.86 0.9 0.85 0.89 30665 0.04 4.706 26664.65 34
2015-07-10 0.89 0.89 0.85 0.85 14141 -0.02 -2.299 12332.01 23
2015-07-09 0.9 0.91 0.87 0.87 34357 0 0 30804.62 31
2015-07-08 0.9 0.9 0.86 0.87 123641 -0.03 -3.333 110078.6 114
2015-07-07 0.87 0.92 0.83 0.9 290002 0.03 3.448 251459.24 198
2015-07-06 0.89 0.89 0.85 0.87 126425 -0.03 -3.333 109351.9 111
2015-07-03 0.92 0.93 0.9 0.9 20239 -0.03 -3.226 18473.45 23
2015-07-02 0.93 0.95 0.92 0.93 137501 -0.01 -1.064 128913.67 100
2015-06-30 0.93 0.96 0.9 0.94 84102 0.01 1.075 78175.9 70
2015-06-29 0.97 0.97 0.93 0.93 205275 -0.05 -5.102 193264.15 108
2015-06-26 0.99 0.99 0.97 0.98 41910 -0.01 -1.01 41115.18 33
2015-06-25 0.98 1 0.96 0.99 325195 0.01 1.02 319875.5 85
2015-06-24 0.99 1 0.97 0.98 140797 -0.01 -1.01 138791.29 50
2015-06-23 1 1 0.98 0.99 45494 -0.01 -1 45294.2 58
2015-06-22 1 1.01 0.97 1 145970 0.01 1.01 145347.7 111
2015-06-19 1.03 1.05 0.97 0.99 222138 -0.06 -5.714 222212.66 234
2015-06-18 1.06 1.06 1.02 1.05 166871 0.03 2.941 174079.29 182
2015-06-17 1.04 1.05 1.01 1.02 73648 -0.01 -0.971 76347.42 189
2015-06-16 1.07 1.07 1.03 1.03 90470 -0.02 -1.905 94223.41 140
2015-06-15 1.09 1.12 1.03 1.05 103451 -0.09 -7.895 110622.96 154
2015-06-12 1.08 1.16 1.08 1.14 120606 0.05 4.587 132085.57 152
2015-06-11 1.13 1.13 1.06 1.09 346224 -0.04 -3.54 380717.34 215
2015-06-10 1.02 1.18 1.02 1.13 678806 0.13 13 736347.84 429
2015-06-09 1.05 1.06 1 1 114741 -0.04 -3.846 118007.49 327
2015-06-08 1.09 1.09 1.03 1.04 32162 -0.05 -4.587 34010.4 101
2015-06-05 1.1 1.13 1.08 1.09 52809 -0.01 -0.909 58268.99 237
2015-06-04 1.13 1.13 1.1 1.1 66141 -0.03 -2.655 74027.01 163
2015-06-03 1.12 1.15 1.12 1.13 28968 0.01 0.893 33046.18 93
2015-06-02 1.13 1.14 1.11 1.12 22213 -0.01 -0.885 25063.21 85
2015-06-01 1.14 1.14 1.12 1.13 55283 -0.02 -1.739 62737.37 118
2015-05-29 1.17 1.21 1.14 1.15 181359 -0.02 -1.709 213812.57 389
2015-05-28 1.13 1.19 1.12 1.17 62382 0.05 4.464 71681.66 215
2015-05-27 1.14 1.16 1.12 1.12 34055 -0.05 -4.274 38801.6 148
2015-05-26 1.26 1.26 1.15 1.17 78423 -0.05 -4.098 93928.05 158
2015-05-25 1.22 1.24 1.22 1.22 7845 0 0 9620.9 29
2015-05-22 1.22 1.25 1.22 1.22 40945 -0.01 -0.813 50393.35 123
2015-05-21 1.22 1.24 1.22 1.23 46547 0 0 57559.67 190
2015-05-20 1.21 1.24 1.21 1.23 119426 0.02 1.653 146996.08 248
2015-05-19 1.23 1.23 1.2 1.21 346223 -0.03 -2.419 425141.09 204
2015-05-15 1.25 1.26 1.24 1.24 227654 -0.01 -0.8 284512.71 198
2015-05-14 1.26 1.26 1.24 1.25 129528 0 0 161987.78 86
2015-05-13 1.26 1.26 1.25 1.25 50614 0 0 63587.5 102
2015-05-12 1.26 1.27 1.25 1.25 50628 -0.01 -0.794 63771.78 118
2015-05-11 1.25 1.28 1.25 1.26 24733 -0.04 -3.077 31368.95 107
2015-05-08 1.28 1.3 1.26 1.3 84321 0.01 0.775 108294.59 172
2015-05-07 1.31 1.33 1.28 1.29 53682 -0.04 -3.008 69362.33 153
2015-05-06 1.29 1.35 1.28 1.33 131596 0 0 172563.78 269
2015-05-05 1.33 1.42 1.33 1.33 103388 0 0 141423.66 304
2015-05-04 1.32 1.37 1.31 1.33 46808 -0.02 -1.481 62448.38 159
2015-05-01 1.32 1.42 1.32 1.35 45005 0.01 0.746 60086.1 162
2015-04-30 1.37 1.42 1.34 1.34 350642 -0.04 -2.899 483578.7 281
2015-04-29 1.35 1.39 1.35 1.38 40449 0.04 2.985 55464.72 122
2015-04-28 1.34 1.38 1.33 1.34 42744 -0.03 -2.19 57542.44 110
2015-04-27 1.33 1.38 1.31 1.37 68239 0.06 4.58 91191.02 143
2015-04-24 1.31 1.35 1.31 1.31 47893 -0.05 -3.676 63265.12 164
2015-04-23 1.32 1.36 1.29 1.36 668064 0.06 4.615 870888.78 321
2015-04-22 1.35 1.36 1.29 1.3 378119 -0.06 -4.412 495745.89 427
2015-04-21 1.42 1.42 1.34 1.36 35763 -0.05 -3.546 48531.76 111
2015-04-20 1.4 1.43 1.36 1.41 143330 -0.01 -0.704 199559.91 397
2015-04-17 1.48 1.48 1.38 1.42 71552 -0.05 -3.401 102007.22 310
2015-04-16 1.4 1.47 1.35 1.47 209971 0.04 2.797 294179.74 474
2015-04-15 1.3 1.45 1.3 1.43 200584 0.12 9.16 280372.49 410
2015-04-14 1.31 1.33 1.3 1.31 127534 0.01 0.769 167799.38 258
2015-04-13 1.31 1.32 1.3 1.3 207042 0 0 269791.81 206
2015-04-10 1.3 1.33 1.3 1.3 126608 -0.02 -1.515 180
2015-04-09 1.35 1.36 1.3 1.32 112350 -0.03 -2.222 187
2015-04-08 1.3 1.39 1.28 1.35 186307 0.03 2.273 291
2015-04-07 1.26 1.34 1.24 1.32 212748 0.06 4.762 572
2015-04-06 1.24 1.28 1.24 1.26 172498 0 0 177
2015-04-02 1.27 1.28 1.26 1.26 91698 0.01 0.8 172
2015-04-01 1.21 1.26 1.2 1.25 123824 0.05 4.167 232
2015-03-31 1.21 1.23 1.2 1.2 2554 -0.02 -1.639 21
2015-03-30 1.25 1.25 1.165 1.22 79427 -0.03 -2.4 100
2015-03-27 1.2 1.27 1.2 1.25 12800 0.02 1.626 45
2015-03-26 1.25 1.29 1.22 1.23 228837 0 0 261
2015-03-25 1.23 1.33 1.22 1.23 258905 -0.02 -1.6 220
2015-03-24 1.24 1.26 1.23 1.25 1646741 -0.01 -0.794 400
2015-03-23 1.19 1.26 1.19 1.26 733622 0.05 4.132 244
2015-03-20 1.21 1.25 1.21 1.21 45717 0 0 126
2015-03-19 1.17 1.22 1.15 1.21 105616 0.02 1.681 186
2015-03-18 1.18 1.26 1.18 1.19 68947 -0.03 -2.459 131
2015-03-17 1.12 1.23 1.12 1.22 139437 0.08 7.018 579
2015-03-16 1.17 1.21 1.11 1.14 77214 -0.04 -3.39 284
2015-03-13 1.2 1.23 1.1 1.18 150972 -0.04 -3.279 445
2015-03-12 1.24 1.3 1.18 1.22 168589 -0.05 -3.937 364
2015-03-11 1.19 1.29 1.19 1.27 49748 0.05 4.098 252
2015-03-10 1.15 1.22 1.15 1.22 24780 0.07 6.087 114
2015-03-09 1.19 1.21 1.15 1.15 33461 -0.04 -3.361 108
2015-03-06 1.27 1.29 1.19 1.19 19314 -0.12 -9.16 84
2015-03-05 1.4 1.4 1.31 1.31 146628 -0.06 -4.38 309
2015-03-04 1.35 1.38 1.35 1.37 33829 0.01 0.735 111
2015-03-03 1.34 1.38 1.32 1.36 42486 0.04 3.03 134
2015-03-02 1.32 1.32 1.31 1.32 10563 0 0 41
2015-02-27 1.32 1.33 1.3 1.32 202078 0.02 1.538 139
2015-02-26 1.27 1.3 1.25 1.3 126711 0.03 2.362 215
2015-02-25 1.21 1.29 1.21 1.27 53070 0.03 2.419 197
2015-02-24 1.19 1.24 1.185 1.24 227056 0.02 1.639 1144
2015-02-23 1.22 1.23 1.18 1.22 41704 0.02 1.667 108
2015-02-20 1.15 1.23 1.15 1.2 40795 0.06 5.263 135
2015-02-19 1.23 1.23 1.14 1.14 107149 -0.09 -7.317 322
2015-02-18 1.26 1.26 1.23 1.23 20103 0 0 100
2015-02-17 1.23 1.29 1.21 1.23 55330 0.02 1.653 155
2015-02-13 1.32 1.32 1.21 1.21 133061 -0.08 -6.202 476
2015-02-12 1.25 1.3 1.17 1.29 254519 0.08 6.612 846
2015-02-11 1.16 1.24 1.14 1.21 153365 0.03 2.542 701
2015-02-10 1.22 1.22 1.13 1.18 150001 -0.02 -1.667 551
2015-02-09 1.21 1.25 1.19 1.2 146504 0.01 0.84 542
2015-02-06 1.27 1.27 1.19 1.19 80122 -0.02 -1.653 381
2015-02-05 1.18 1.28 1.18 1.21 121298 0.01 0.833 379
2015-02-04 1.3 1.3 1.18 1.2 91489 -0.12 -9.091 289
2015-02-03 1.38 1.43 1.27 1.32 209195 0.04 3.125 926
2015-02-02 1.15 1.28 1.15 1.28 122427 0.14 12.281 449
2015-01-30 1.06 1.15 1.03 1.14 206764 0.11 10.68 704
2015-01-29 1.07 1.07 1.03 1.03 418128 -0.04 -3.738 736
2015-01-28 1.12 1.12 1.05 1.07 141632 -0.05 -4.464 432
2015-01-27 1.08 1.17 1.08 1.12 189300 0.025 2.283 497
2015-01-26 1.1 1.12 1.05 1.095 112414 -0.005 -0.455 379
2015-01-23 1.05 1.1 1.04 1.1 404675 0.06 5.769 1029
2015-01-22 1.05 1.06 1.02 1.04 229118 -0.01 -0.952 481
2015-01-21 1.02 1.05 1.02 1.05 176884 0.05 5 477
2015-01-20 1.05 1.05 0.99 1 363716 -0.06 -5.66 669
2015-01-19 1.09 1.09 1.05 1.06 178092 -0.01 -0.935 273
2015-01-16 1.06 1.08 1.03 1.07 462360 0.01 0.943 894
2015-01-15 1.06 1.07 1 1.06 292195 0.01 0.952 502
2015-01-14 1.03 1.05 0.97 1.05 173883 0.04 3.96 515
2015-01-13 1.03 1.04 0.97 1.01 440789 -0.02 -1.942 1818
2015-01-12 1.09 1.11 1 1.03 1248076 -0.07 -6.364 1018
2015-01-09 1.13 1.15 1.095 1.1 204119 -0.03 -2.655 325
2015-01-08 1.15 1.17 1.09 1.13 232169 -0.05 -4.237 648
2015-01-07 1.13 1.23 1.13 1.18 334419 0.06 5.357 1154
2015-01-06 1.23 1.25 1.03 1.12 1172319 -0.11 -8.943 5493
2015-01-05 1.28 1.28 1.22 1.23 145751 -0.05 -3.906 392
2015-01-02 1.28 1.3 1.27 1.28 31680 0.01 0.787 148
2014-12-31 1.29 1.29 1.25 1.27 54948 -0.01 -0.781 167
2014-12-30 1.33 1.33 1.28 1.28 25116 -0.01 -0.775 114
2014-12-29 1.27 1.34 1.27 1.29 83732 0.03 2.381 294
2014-12-24 1.26 1.28 1.26 1.26 112297 -0.01 -0.787 242
2014-12-23 1.25 1.29 1.24 1.27 152045 0.02 1.6 371
2014-12-22 1.31 1.31 1.23 1.25 363666 0 0 991
2014-12-19 1.37 1.39 1.22 1.25 942343 -0.05 -3.846 2071
2014-12-18 1.3 1.37 1.27 1.3 465507 0.04 3.175 1085
2014-12-17 1.2 1.32 1.19 1.26 728201 0.06 5 1660
2014-12-16 1.21 1.355 1.18 1.2 489599 0 0 1643
2014-12-15 1.25 1.28 1.17 1.2 493567 -0.07 -5.512 808