Eagle Energy Inc. (EGL:CC)

0.02

0.00 (0%)

As of Sat Oct 19 16:53:57 EDT 2019

Open: 0.02 Prev. Close:: 0.02 High: 0.02
Low: 0.02 Share Vol.: 14,274 Trade Vol.: 12
Shares Out.: 44,878,686 Market Cap: 897,580
Open: 0.02
Prev. Close:: 0.02
High: 0.02
Low: 0.02
Share Vol.: 14,274
Trade Vol.: 12
Shares Out.: 44,878,686
Market Cap: 897,580

News About EGL:CC

Eagle Energy Inc. Announces Final Approval of the Transfer of Listing from the TSX to the TSX Venture Exchange

Eagle Energy Inc. Announces Final Approval of the Transfer of Listing from the TSX to the TSX Venture Exchange Canada NewsWire CALGARY, Oct. 7, 2019 CALGARY , Oct. 7, 2019 /CNW/ - (TSX: EGL): Eagle Energy Inc. (" Eagle ") is pleased to announce that the TSX Venture Exchan...

Canada Newswire via QuoteMedia - 2 weeks ago

Eagle Energy Inc. Announces Conditional Approval of the Listing of Eagle by the TSX Venture Exchange

Eagle Energy Inc. Announces Conditional Approval of the Listing of Eagle by the TSX Venture Exchange Canada NewsWire CALGARY, Sept. 30, 2019 CALGARY , Sept. 30, 2019 /CNW/ - (TSX: EGL):  Further to the August 14, 2019 news release of Eagle Energy Inc. (" Eagle...

Canada Newswire via QuoteMedia - 3 weeks ago

Eagle Energy Inc. Announces Submission to Transfer Listing to the TSX Venture Exchange

Eagle Energy Inc. Announces Submission to Transfer Listing to the TSX Venture Exchange Canada NewsWire CALGARY, Aug. 14, 2019 CALGARY , Aug. 14, 2019 /CNW/ - (TSX: EGL):  Eagle Energy Inc. (" Eagle ") announces that it has submitted an application (the " Listing Appl...

Canada Newswire via QuoteMedia - 2 months ago

Eagle Energy Inc. Announces Second Quarter 2019 Results

Eagle Energy Inc. Announces Second Quarter 2019 Results Canada NewsWire CALGARY, Aug. 8, 2019 CALGARY , Aug. 8, 2019 /CNW/ - (TSX: EGL):  Eagle Energy Inc. (" Eagle ") today reports its financial and operating results for the quarter ended June 30 , 2019.  W...

Canada Newswire via QuoteMedia - 2 months ago

Eagle Energy Inc. Announces TSX Listing Review

Eagle Energy Inc. Announces TSX Listing Review Canada NewsWire CALGARY, July 10, 2019 CALGARY , July 10, 2019 /CNW/ - (TSX: EGL):  Eagle Energy Inc. (" Eagle ") today announced that the Toronto Stock Exchange (the " TSX" ) is reviewing the eligibility for contin...

Canada Newswire via QuoteMedia - 3 months ago

About EGL:CC

Owns petroleum producing properties

Read more

Day Low 0.02

Day high 0.02

52 week low 0.02

52 week low high 0.25

Charting for Eagle Energy Inc.

News Articles for Eagle Energy Inc.

Eagle Energy Inc. Announces Final Approval of the Transfer of Listing from the TSX to the TSX Venture Exchange

Eagle Energy Inc. Announces Final Approval of the Transfer of Listing from the TSX to the TSX Venture Exchange Canada NewsWire CALGARY, Oct. 7, 2019 CALGARY , Oct. 7, 2019 /CNW/ - (TSX: EGL): Eagle Energy Inc. (" Eagle ") is pleased to announce that the TSX Venture Exchan...

Canada Newswire via QuoteMedia - 2 weeks ago

Eagle Energy Inc. Announces Conditional Approval of the Listing of Eagle by the TSX Venture Exchange

Eagle Energy Inc. Announces Conditional Approval of the Listing of Eagle by the TSX Venture Exchange Canada NewsWire CALGARY, Sept. 30, 2019 CALGARY , Sept. 30, 2019 /CNW/ - (TSX: EGL):  Further to the August 14, 2019 news release of Eagle Energy Inc. (" Eagle...

Canada Newswire via QuoteMedia - 3 weeks ago

Eagle Energy Inc. Announces Submission to Transfer Listing to the TSX Venture Exchange

Eagle Energy Inc. Announces Submission to Transfer Listing to the TSX Venture Exchange Canada NewsWire CALGARY, Aug. 14, 2019 CALGARY , Aug. 14, 2019 /CNW/ - (TSX: EGL):  Eagle Energy Inc. (" Eagle ") announces that it has submitted an application (the " Listing Appl...

Canada Newswire via QuoteMedia - 2 months ago

Eagle Energy Inc. Announces Second Quarter 2019 Results

Eagle Energy Inc. Announces Second Quarter 2019 Results Canada NewsWire CALGARY, Aug. 8, 2019 CALGARY , Aug. 8, 2019 /CNW/ - (TSX: EGL):  Eagle Energy Inc. (" Eagle ") today reports its financial and operating results for the quarter ended June 30 , 2019.  W...

Canada Newswire via QuoteMedia - 2 months ago

Eagle Energy Inc. Announces TSX Listing Review

Eagle Energy Inc. Announces TSX Listing Review Canada NewsWire CALGARY, July 10, 2019 CALGARY , July 10, 2019 /CNW/ - (TSX: EGL):  Eagle Energy Inc. (" Eagle ") today announced that the Toronto Stock Exchange (the " TSX" ) is reviewing the eligibility for contin...

Canada Newswire via QuoteMedia - 3 months ago

Eagle Energy Inc. Announces Change of Chief Financial Officer

Eagle Energy Inc. Announces Change of Chief Financial Officer Canada NewsWire CALGARY, May 30, 2019 CALGARY , May 30, 2019 /CNW/ - (TSX: EGL):  Eagle Energy Inc. (" Eagle ") announced today that Brenda Galonski , Vice President, Finance and Controller of Eagle, will...

Canada Newswire via QuoteMedia - 5 months ago

Eagle Energy Inc. Announces First Quarter 2019 Results and Confirms Annual Meeting Date

Eagle Energy Inc. Announces First Quarter 2019 Results and Confirms Annual Meeting Date Canada NewsWire CALGARY, May 9, 2019 CALGARY , May 9, 2019 /CNW/ - (TSX: EGL):  Eagle Energy Inc. (" Eagle ") today reports its financial and operating results for the quarte...

Canada Newswire via QuoteMedia - 5 months ago

Eagle Energy Inc. Announces 2018 Annual Results and Reserves Information

Eagle Energy Inc. Announces 2018 Annual Results and Reserves Information Canada NewsWire CALGARY, March 21, 2019 CALGARY , March 21, 2019 /CNW/ - (TSX: EGL): Eagle Energy Inc. (" Eagle ") today reports its financial and operating results and its reserves information ...

Canada Newswire via QuoteMedia - 7 months ago

Eagle Confirms No Material Change

Eagle Confirms No Material Change Canada NewsWire CALGARY, Feb. 27, 2019 CALGARY , Feb. 27, 2019 /CNW/ - (TSX: EGL):  Eagle Energy Inc. announces, at the request of IIROC on behalf of the Toronto Stock Exchange, that Eagle's management is unaware of any mat...

Canada Newswire via QuoteMedia - 8 months ago

Eagle Energy Inc. Announces Change in Board of Directors

Eagle Energy Inc. Announces Change in Board of Directors Canada NewsWire CALGARY, Feb. 5, 2019 CALGARY , Feb. 5, 2019 /CNW/ - (TSX: EGL):  Eagle Energy Inc. (" Eagle ") reports that, due to changes in his professional priorities and the reduced availability which tho...

Canada Newswire via QuoteMedia - 9 months ago

About Eagle Energy Inc.

Eagle Energy Inc is an oil and gas energy corporation. It owns petroleum producing properties with development and exploitation potential in Alberta, Texas and Oklahoma.


Company overview

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

Similar companies

Address
500 - 4th Avenue SW Suite 2710 Calgary T2P 2V6 AB CAN
Telephone:
+1 403 531-1575
Website:
http://www.eagleenergy.com
Facsimile:
+1 403 508-9840
Email:
info@eagleenergy.com

Eagle Energy Inc. Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
EBITDA
-6,923,000.00 9,137,000.00 33,029,000.00 -47,967,000.00 -9,946,000.00
Operating Revenue
46,858,000.00 71,770,000.00 63,304,000.00 63,312,000.00 92,413,000.00
Total Expenses
43,180,000.00 46,514,000.00 71,982,000.00 77,248,000.00 91,456,000.00
Impairment Of Capital Assets
18,978,000.00 12,379,000.00 34,120,000.00 87,255,000.00 69,531,000.00
Interest Income Non Operating
21,000.00 0.00
Interest Expense Non Operating
11,471,000.00 6,471,000.00 2,487,000.00 1,729,000.00 2,026,000.00
Interest Income
21,000.00 0.00
General And Administrative Expense
7,746,000.00 8,357,000.00 34,745,000.00 33,307,000.00 29,626,000.00
Net Income From Continuing And Discontinued Operation
-27,807,000.00 -17,349,000.00 9,559,000.00 -76,046,000.00 -48,028,000.00
Gain On Sale Of PPE
-1,349,000.00 0.00
Net Income Continuous Operations
-27,807,000.00 -17,349,000.00 9,559,000.00 -76,046,000.00 -48,028,000.00
Operating Income
3,678,000.00 25,256,000.00 -8,678,000.00 -13,936,000.00 957,000.00
Net Income
-27,807,000.00 -17,349,000.00 9,559,000.00 -76,046,000.00 -48,028,000.00
Selling And Marketing Expense
1,820,000.00 1,942,000.00
Normalized Income
-9,088,000.00 17,027,000.00 -12,647,000.00 -16,863,000.00 -1,908,000.00
Total Operating Income As Reported
-15,876,000.00 -11,396,000.00
Net Non Operating Interest Income Expense
-12,766,000.00 -8,228,000.00 -3,894,000.00 -2,973,000.00 -2,655,000.00
Salaries And Wages
325,000.00 595,000.00
Gross Profit
13,692,000.00 53,627,000.00 46,975,000.00 45,767,000.00 66,583,000.00
EBIT
-16,336,000.00 -10,877,000.00 12,121,000.00 -74,363,000.00 -45,792,000.00
Cost Of Revenue
33,166,000.00 18,143,000.00 16,329,000.00 17,545,000.00 25,830,000.00
Other Income Expense
-18,719,000.00 -34,376,000.00 22,206,000.00 -59,183,000.00 -46,120,000.00
Net Interest Income
-12,766,000.00 -8,228,000.00 -3,894,000.00 -2,973,000.00 -2,655,000.00
Operating Expense
10,014,000.00 28,371,000.00 55,653,000.00 59,703,000.00 65,626,000.00
Net Income Common Stockholders
-27,807,000.00 -17,349,000.00 9,559,000.00 -76,046,000.00 -48,028,000.00
Pretax Income
-27,807,000.00 -17,348,000.00 9,634,000.00 -76,092,000.00 -47,818,000.00
Total Revenue
46,858,000.00 71,770,000.00 63,304,000.00 63,312,000.00 92,413,000.00
Selling General And Administration
9,566,000.00 8,357,000.00 34,745,000.00 33,307,000.00 29,626,000.00
Other Operating Expenses
448,000.00 495,000.00 154,000.00
Special Income Charges
-20,327,000.00 -33,362,000.00 33,732,000.00 -86,373,000.00 -46,064,000.00
Gain On Sale Of Security
1,608,000.00 -1,014,000.00 -11,526,000.00 27,190,000.00 -56,000.00
Interest Expense
11,471,000.00 6,471,000.00 2,487,000.00 1,729,000.00 2,026,000.00
Other Gand A
7,421,000.00 8,357,000.00
Tax Provision
0.00 1,000.00 75,000.00 -46,000.00 210,000.00
Other Special Charges
20,983,000.00 388,000.00 -882,000.00 -23,467,000.00
Depreciation Amortization Depletion
20,014,000.00 20,908,000.00 26,396,000.00 35,846,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Accumulated Depreciation
-342,910,000.00 -293,829,000.00 -276,726,000.00 -297,683,000.00 -150,283,000.00
Long Term Provisions
16,658,000.00 26,234,000.00
Payables
6,248,000.00 13,108,000.00 7,015,000.00 9,170,000.00 9,384,000.00
Current Debt And Capital Lease Obligation
41,521,000.00 61,082,000.00
Total Assets
136,674,000.00 207,314,000.00 218,036,000.00 208,572,000.00 257,172,000.00
Cash
3,411,000.00 4,040,000.00 0.00 3,089,000.00 11,127,000.00
Gross PPE
471,833,000.00 487,274,000.00 485,460,000.00 485,743,000.00 373,441,000.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
72,247,000.00 167,365,000.00 117,239,000.00 172,177,000.00 236,105,000.00
Total Equity Gross Minority
72,247,000.00 99,287,000.00 117,239,000.00 106,559,000.00 188,905,000.00
Total Liabilities
64,427,000.00 108,027,000.00 100,797,000.00 102,013,000.00 68,267,000.00
Total Non Current Liabilities
16,658,000.00 94,312,000.00 26,202,000.00 92,616,000.00 57,547,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Receivables
3,521,000.00 8,988,000.00 8,035,000.00 5,207,000.00 6,669,000.00
Additional Paid In Capital
321,476,000.00 321,150,000.00 320,564,000.00 315,379,000.00 317,150,000.00
Cash Cash Equivalents And Short Term Investments
3,411,000.00 4,040,000.00 0.00 3,089,000.00 11,127,000.00
Total Non Current Assets
128,923,000.00 193,445,000.00 208,734,000.00 188,805,000.00 223,927,000.00
Payables And Accrued Expenses
6,248,000.00 13,108,000.00 7,015,000.00 9,170,000.00 9,384,000.00
Cash And Cash Equivalents
3,411,000.00 4,040,000.00 0.00 3,089,000.00 11,127,000.00
Prepaid Assets
819,000.00 841,000.00 1,267,000.00 2,309,000.00 530,000.00
Accounts Payable
6,248,000.00 13,108,000.00 6,803,000.00 8,647,000.00 8,316,000.00
Stockholders Equity
72,247,000.00 99,287,000.00 117,239,000.00 106,559,000.00 188,905,000.00
Other Receivables
846,000.00 290,000.00
Mineral Properties
471,772,000.00 487,202,000.00 485,354,000.00 485,575,000.00 373,222,000.00
Current Assets
7,751,000.00 13,869,000.00 9,302,000.00 19,767,000.00 33,245,000.00
Gains Losses Not Affecting Retained Earnings
35,049,000.00 34,608,000.00 35,372,000.00 35,615,000.00 -11,930,000.00
Current Debt
41,521,000.00 61,082,000.00
Current Liabilities
47,769,000.00 13,715,000.00 74,595,000.00 9,397,000.00 10,720,000.00
Accounts Receivable
2,675,000.00 8,698,000.00
Net PPE
128,923,000.00 193,445,000.00 208,734,000.00 188,060,000.00 223,158,000.00
Retained Earnings
-284,278,000.00 -256,471,000.00 -238,697,000.00 -244,435,000.00 -116,315,000.00
Long Term Debt
68,078,000.00 65,618,000.00 47,200,000.00
Dividends Payable
0.00 212,000.00 523,000.00 1,068,000.00
Other Non Current Liabilities
26,234,000.00 26,202,000.00 26,998,000.00 10,347,000.00
Other Current Liabilities
607,000.00 6,498,000.00 227,000.00 1,336,000.00
Long Term Debt And Capital Lease Obligation
68,078,000.00 65,618,000.00 47,200,000.00
Other Properties
72,000.00 106,000.00 168,000.00 219,000.00
Non Current Deferred Assets
0.00 0.00
Non Current Deferred Taxes Assets
0.00 0.00
Goodwill And Other Intangible Assets
163,000.00 745,000.00 769,000.00
Short Term Investments
0.00 0.00
Other Current Borrowings
61,082,000.00
Other Intangible Assets
163,000.00 745,000.00 769,000.00
Other Current Assets
9,162,000.00 14,919,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Changes In Cash
-967,000.00 4,276,000.00 -3,221,000.00 -8,432,000.00 7,626,000.00
Operating Gains Losses
-141,000.00 1,016,000.00 2,397,000.00 -14,668,000.00
Investing Cash Flow
30,352,000.00 -20,885,000.00 -7,173,000.00 -21,458,000.00 20,638,000.00
Net Issuance Payments Of Debt
-37,192,000.00 16,557,000.00 -4,373,000.00 -4,388,000.00 -30,921,000.00
Cash Dividends Paid
0.00 -425,000.00 -3,821,000.00 -12,586,000.00 -35,287,000.00
Change In Working Capital
-339,000.00 2,597,000.00 -2,232,000.00 822,000.00 2,579,000.00
Cash Flow From Continuing Investing Activities
30,352,000.00 -20,885,000.00 -7,173,000.00 -21,458,000.00 20,638,000.00
Capital Expenditure
-16,032,000.00 -24,256,000.00 -5,818,000.00 -21,285,000.00 -130,677,000.00
Net Other Financing Charges
-122,000.00 -6,263,000.00 -1,420,000.00 -1,164,000.00 -550,000.00
Repayment Of Debt
-37,192,000.00 -61,082,000.00 -4,373,000.00 -22,806,000.00
Change In Payables And Accrued Expense
-6,047,000.00 3,412,000.00 -284,000.00 -640,000.00 682,000.00
Short Term Debt Payments
-37,192,000.00 -61,082,000.00 -4,373,000.00
Cash Flow From Continuing Financing Activities
-37,314,000.00 9,869,000.00 -9,614,000.00 -18,534,000.00 -49,337,000.00
Change In Prepaid Assets
71,000.00 376,000.00 1,031,000.00 -969,000.00 140,000.00
Operating Cash Flow
5,995,000.00 15,292,000.00 13,566,000.00 31,560,000.00 36,325,000.00
Net Other Investing Changes
-1,288,000.00 3,266,000.00 -1,355,000.00 -173,000.00 1,174,000.00
Long Term Debt Issuance
0.00 77,639,000.00 0.00 18,418,000.00
Sale Of PPE
47,672,000.00 105,000.00 0.00 150,141,000.00
Other Non Cash Items
5,566,000.00 1,707,000.00 1,554,000.00 8,890,000.00 -15,309,000.00
Purchase Of PPE
-16,032,000.00 -24,256,000.00 -5,818,000.00 -21,285,000.00 -130,677,000.00
Net Income From Continuing Operations
-27,807,000.00 -17,349,000.00 9,559,000.00 -76,046,000.00 -48,028,000.00
Gain Loss On Investment Securities
-628,000.00 -5,656,000.00
Stock Based Compensation
325,000.00 586,000.00 326,000.00 -1,089,000.00 -8,294,000.00
Financing Cash Flow
-37,314,000.00 9,869,000.00 -9,614,000.00 -18,534,000.00 -49,337,000.00
Cash Flow From Continuing Operating Activities
5,995,000.00 15,292,000.00 13,566,000.00 31,560,000.00 36,325,000.00
Net Foreign Currency Exchange Gain Loss
487,000.00 1,016,000.00 2,397,000.00 -14,668,000.00
End Cash Position
3,411,000.00 4,040,000.00 0.00 3,089,000.00 11,127,000.00
Effect Of Exchange Rate Changes
338,000.00 -236,000.00 132,000.00 394,000.00 2,066,000.00
Beginning Cash Position
4,040,000.00 0.00 3,089,000.00 11,127,000.00 1,435,000.00
Common Stock Dividend Paid
0.00 -425,000.00
Depreciation Amortization Depletion
9,413,000.00 20,014,000.00 20,908,000.00 26,396,000.00 35,846,000.00
Net Short Term Debt Issuance
-37,192,000.00 -61,082,000.00 -4,373,000.00
Change In Receivables
5,637,000.00 -1,191,000.00 -3,122,000.00 2,431,000.00 1,757,000.00
Asset Impairment Charge
18,978,000.00 12,379,000.00 -34,120,000.00 87,255,000.00 69,531,000.00
Net PPEPurchase And Sale
31,640,000.00 -24,151,000.00 -5,818,000.00 -21,285,000.00 19,464,000.00
Net Long Term Debt Issuance
0.00 77,639,000.00 -4,373,000.00 -4,388,000.00 -30,921,000.00
Issuance Of Debt
0.00 77,639,000.00 0.00 18,418,000.00
Change In Payable
-6,047,000.00 3,412,000.00 -284,000.00 -640,000.00 682,000.00
Unrealized Gain Loss On Investment Securities
-5,656,000.00 15,191,000.00 7,962,000.00
Long Term Debt Payments
-4,373,000.00 -22,806,000.00
Common Stock Issuance
0.00 67,000.00 17,421,000.00
Issuance Of Capital Stock
0.00 67,000.00 17,421,000.00
Change In Other Working Capital
143,000.00 -3,000.00
Common Stock Payments
0.00 -463,000.00
Net Common Stock Issuance
-396,000.00 17,421,000.00

Price History for Eagle Energy Inc.

1-25 of 1255 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-10-18 0.02 0.02 0.02 0.02 14274 0 0 285.48 12
2019-10-17 0.02 0.025 0.015 0.02 255237 0 0 4998.91 35
2019-10-16 0.02 0.025 0.02 0.02 43800 0 0 911 8
2019-10-15 0.02 0.025 0.02 0.02 114339 -0.005 -20 2304.28 16
2019-10-11 0.02 0.025 0.02 0.025 83766 0.005 25 2025.32 11
2019-10-10 0.02 0.02 0.02 0.02 21224 0 0 424.48 13
2019-10-09 0.02 0.02 0.02 0.02 1026 0 0 20.52 3
2019-10-08 0.025 0.025 0.02 0.02 15000 0 0 342.5 5
2019-10-07 0.02 0.02 0.02 0.02 109471 -0.005 -20 2189.42 13
2019-10-04 0.02 0.025 0.02 0.025 14225 0 0 312 7
2019-10-03 0.025 0.025 0.025 0.025 5000 0 0 125 1
2019-10-02 0.025 0.025 0.025 0.025 243260 0 0 6080.2 14
2019-10-01 0.025 0.025 0.025 0.025 19000 -0.005 -16.667 475 8
2019-09-30 0.03 0.03 0.025 0.03 67363 0.005 20 1994.08 15
2019-09-27 0.025 0.025 0.025 0.025 1862 0 0 46.55 2
2019-09-26 0.03 0.03 0.025 0.025 38388 0 0 1109.7 5
2019-09-25 0.025 0.03 0.025 0.025 29160 0 0 763.37 13
2019-09-24 0.03 0.03 0.025 0.025 17100 0 0 437.5 5
2019-09-23 0.03 0.03 0.025 0.025 313210 -0.005 -16.667 8105.8 15
2019-09-20 0.03 0.03 0.03 0.03 13000 0 0 390 9
2019-09-19 0.03 0.03 0.025 0.03 116002 0 0 3462.56 18
2019-09-18 0.035 0.035 0.025 0.03 3266887 0 0 89707.23 125
2019-09-17 0.03 0.035 0.03 0.03 83001 0 0 2792.65 41
2019-09-16 0.03 0.04 0.03 0.03 345596 0 0 11893.83 43
2019-09-13 0.03 0.03 0.03 0.03 35010 0.005 20 1050.3 4
2019-09-12 0.03 0.03 0.025 0.025 42679 -0.005 -16.667 1255.87 14
2019-09-11 0.03 0.03 0.025 0.03 14536 0.005 20 404.71 12
2019-09-10 0.035 0.035 0.025 0.025 26278 0 0 848.65 12
2019-09-09 0.035 0.035 0.025 0.025 7855 -0.005 -16.667 241.38 5
2019-09-06 0.03 0.035 0.03 0.03 13950 0 0 438.5 7
2019-09-05 0.035 0.035 0.03 0.03 98998 0 0 3119.94 18
2019-09-04 0.03 0.03 0.03 0.03 1500 0 0 45 2
2019-09-03 0.03 0.03 0.03 0.03 27000 -0.005 -14.286 810 2
2019-08-30 0.035 0.035 0.035 0.035 15000 0.005 16.667 525 1
2019-08-29 0.03 0.03 0.03 0.03 22000 0 0 660 1
2019-08-28 0.025 0.03 0.025 0.03 53500 0.005 20 1587.5 7
2019-08-27 0.035 0.035 0.025 0.025 132100 -0.005 -16.667 3322.5 11
2019-08-26 0.035 0.035 0.025 0.03 20623 0 0 648.89 14
2019-08-23 0.03 0.03 0.03 0.03 9000 0 0 270 3
2019-08-22 0.035 0.035 0.03 0.03 22389 0 0 696.67 12
2019-08-21 0.035 0.035 0.03 0.03 36570 0 0 1109.6 10
2019-08-20 0.03 0.03 0.03 0.03 13635 0 0 409.05 7
2019-08-19 0.025 0.03 0.025 0.03 109280 0 0 3219.5 18
2019-08-16 0.025 0.03 0.025 0.03 11223 0.005 20 330.57 8
2019-08-15 0.025 0.03 0.025 0.025 90501 0 0 2412.53 17
2019-08-14 0.025 0.025 0.025 0.025 4385 0 0 109.62 5
2019-08-13 0.035 0.035 0.025 0.025 11441 -0.01 -28.571 336.02 13
2019-08-12 0.03 0.035 0.025 0.035 197105 0 0 6018.11 27
2019-08-09 0.03 0.035 0.03 0.035 147328 0.01 40 4785.34 26
2019-08-08 0.025 0.025 0.025 0.025 12541 0 0 313.52 6
2019-08-07 0.035 0.035 0.025 0.025 124950 -0.005 -16.667 3344.75 15
2019-08-06 0.03 0.035 0.03 0.03 47575 0 0 1475.5 15
2019-08-02 0.03 0.035 0.03 0.03 8500 -0.005 -14.286 275 5
2019-08-01 0.03 0.035 0.025 0.035 43448 0 0 1393.96 18
2019-07-31 0.03 0.035 0.025 0.035 188175 0.005 16.667 5373.25 28
2019-07-30 0.03 0.03 0.025 0.03 122381 0 0 3516.43 17
2019-07-29 0.035 0.035 0.03 0.03 33700 0 0 1106 13
2019-07-26 0.03 0.03 0.03 0.03 21850 -0.005 -14.286 655.5 10
2019-07-25 0.035 0.035 0.03 0.035 190700 0 0 6663.5 15
2019-07-24 0.03 0.035 0.03 0.035 106450 0.005 16.667 3632.55 26
2019-07-23 0.035 0.035 0.03 0.03 12469 -0.005 -14.286 424.07 5
2019-07-22 0.035 0.04 0.03 0.035 82261 0.005 16.667 3032.83 19
2019-07-19 0.04 0.04 0.03 0.03 66529 0 0 2395.37 22
2019-07-18 0.03 0.03 0.025 0.03 200695 0.005 20 5983.38 32
2019-07-17 0.025 0.025 0.02 0.025 89990 0 0 2168.21 33
2019-07-16 0.025 0.03 0.025 0.025 110532 0 0 2859.97 29
2019-07-15 0.025 0.03 0.025 0.025 120679 0 0 3066.97 21
2019-07-12 0.03 0.035 0.02 0.025 356403 -0.005 -16.667 9280.64 56
2019-07-11 0.035 0.035 0.03 0.03 639011 -0.005 -14.286 20425.33 75
2019-07-10 0.04 0.045 0.035 0.035 701997 -0.005 -12.5 27015.88 67
2019-07-09 0.04 0.045 0.04 0.04 98120 0 0 3953.8 17
2019-07-08 0.045 0.045 0.04 0.04 107874 0 0 4700.96 20
2019-07-05 0.04 100 0 0 4 1
2019-07-04 0.04 0.045 0.04 0.04 29226 0 0 1219.04 17
2019-07-03 0.04 0.04 0.04 0.04 13215 -0.005 -11.111 528.6 13
2019-07-02 0.05 0.05 0.04 0.045 505690 0 0 22099.25 42
2019-06-28 0.045 0.045 0.045 0.045 20334 0 0 915.04 10
2019-06-27 0.05 0.05 0.045 0.045 47130 -0.005 -10 2271.45 12
2019-06-26 0.05 0.05 0.045 0.05 312809 0.005 11.111 15628.9 14
2019-06-25 0.045 0.05 0.045 0.045 664394 -0.005 -10 30317.73 31
2019-06-24 0.055 0.055 0.05 0.05 57625 -0.005 -9.091 2983.75 20
2019-06-21 0.05 0.055 0.05 0.055 70045 0.005 10 3672.25 16
2019-06-20 0.045 0.055 0.045 0.05 223888 0.005 11.111 11371.99 32
2019-06-19 0.05 0.05 0.045 0.045 147103 -0.005 -10 7177.63 37
2019-06-18 0.05 0.055 0.045 0.05 1025612 0 0 51258.44 73
2019-06-17 0.05 0.05 0.05 0.05 38355 -0.005 -9.091 1917.75 12
2019-06-14 0.05 0.06 0.05 0.055 371751 0 0 18951.55 21
2019-06-13 0.055 0.055 0.05 0.055 49530 0 0 2664.11 22
2019-06-12 0.055 0.06 0.055 0.055 149443 0 0 8224.36 51
2019-06-11 0.06 0.06 0.055 0.055 4422 0 0 248.21 7
2019-06-10 0.05 0.055 0.05 0.055 81474 -0.005 -8.333 4416.56 29
2019-06-07 0.055 0.06 0.05 0.06 54331 0.01 20 2806.55 18
2019-06-06 0.055 0.055 0.05 0.05 76907 -0.005 -9.091 4189.77 14
2019-06-05 0.055 0.06 0.055 0.055 68992 0 0 3890.08 13
2019-06-04 0.06 0.06 0.055 0.055 57582 -0.005 -8.333 3292.01 12
2019-06-03 0.055 0.06 0.055 0.06 104010 0 0 5929.27 24
2019-05-31 0.055 0.06 0.05 0.06 85838 0.01 20 4841.9 24
2019-05-30 0.06 0.06 0.05 0.05 114386 -0.005 -9.091 6236.88 18
2019-05-29 0.06 0.06 0.055 0.055 190911 -0.005 -8.333 10629.68 19
2019-05-28 0.06 0.065 0.06 0.06 19613 0 0 1185.04 21
2019-05-27 0.065 0.07 0.06 0.06 157211 0 0 9751.41 58
2019-05-24 0.06 0.06 0.06 0.06 52449 0 0 3146.72 22
2019-05-23 0.065 0.065 0.06 0.06 207950 -0.005 -7.692 12695.83 47
2019-05-22 0.065 0.065 0.06 0.065 134190 -0.005 -7.143 8462.31 37
2019-05-21 0.065 0.07 0.065 0.07 25380 0.005 7.692 1700.35 10
2019-05-17 0.07 0.07 0.065 0.065 124520 0 0 8194.4 28
2019-05-16 0.065 0.07 0.065 0.065 93937 0 0 6531.47 29
2019-05-15 0.065 0.07 0.065 0.065 211516 0 0 14210.03 62
2019-05-14 0.065 0.07 0.065 0.065 37621 0 0 2572.43 28
2019-05-13 0.06 0.07 0.06 0.065 256060 -0.005 -7.143 17331.98 57
2019-05-10 0.07 0.07 0.06 0.07 647771 0 0 44948.11 118
2019-05-09 0.075 0.075 0.07 0.07 114980 -0.005 -6.667 8351.16 27
2019-05-08 0.075 0.085 0.075 0.075 56724 0 0 4415.22 23
2019-05-07 0.08 0.08 0.075 0.075 49313 -0.01 -11.765 3939.23 25
2019-05-06 0.07 0.09 0.07 0.085 133317 0.015 21.429 11026.79 59
2019-05-03 0.07 0.08 0.07 0.07 41612 0 0 3018.06 30
2019-05-02 0.075 0.075 0.07 0.07 88706 -0.005 -6.667 6603.33 43
2019-05-01 0.075 0.075 0.075 0.075 87874 0 0 6598.05 38
2019-04-30 0.075 0.08 0.075 0.075 96518 -0.005 -6.25 7291.58 31
2019-04-29 0.085 0.085 0.075 0.08 118773 0.005 6.667 9869.44 28
2019-04-26 0.08 0.08 0.075 0.075 101879 -0.01 -11.765 7985.77 57
2019-04-25 0.08 0.085 0.08 0.085 174213 0 0 14021.25 37
2019-04-24 0.085 0.09 0.08 0.085 138191 0 0 11980.27 50
2019-04-23 0.085 0.09 0.085 0.085 94837 0 0 8315.83 35
2019-04-22 0.09 0.09 0.08 0.085 44734 0 0 3802.82 33
2019-04-18 0.085 0.09 0.08 0.085 63181 0 0 5134.66 30
2019-04-17 0.095 0.095 0.08 0.085 315909 0 0 27157.29 87
2019-04-16 0.09 0.095 0.085 0.085 84982 -0.01 -10.526 7642.19 77
2019-04-15 0.095 0.1 0.09 0.095 122096 0.005 5.556 11073.7 73
2019-04-12 0.09 0.095 0.09 0.09 83572 -0.005 -5.263 7692.96 56
2019-04-11 0.1 0.105 0.095 0.095 812245 0 0 80835.37 259
2019-04-10 0.075 0.115 0.075 0.095 3123533 0.025 35.714 301138.2 618
2019-04-09 0.07 0.075 0.07 0.07 154510 0 0 10866.54 32
2019-04-08 0.08 0.08 0.07 0.07 88988 -0.01 -12.5 7064.3 71
2019-04-05 0.07 0.08 0.07 0.08 84257 0.01 14.286 6167.28 42
2019-04-04 0.08 0.08 0.07 0.07 242106 -0.01 -12.5 18101.28 65
2019-04-03 0.08 0.085 0.08 0.08 148560 0 0 11991.97 68
2019-04-02 0.08 0.09 0.08 0.08 152624 0.005 6.667 12796.92 131
2019-04-01 0.08 0.08 0.075 0.075 13703 -0.005 -6.25 1068.13 35
2019-03-29 0.075 0.085 0.075 0.08 112276 0.005 6.667 8833.12 49
2019-03-28 0.075 0.085 0.075 0.075 33096 0 0 2592.94 47
2019-03-27 0.08 0.08 0.075 0.075 59240 -0.01 -11.765 4685.42 48
2019-03-26 0.09 0.09 0.075 0.085 103007 -0.005 -5.556 8272.65 93
2019-03-25 0.08 0.09 0.065 0.09 603041 0.005 5.882 47498.65 130
2019-03-22 0.085 0.09 0.08 0.085 274436 0 0 23335.97 86
2019-03-21 0.095 0.095 0.085 0.085 63662 -0.01 -10.526 5679.54 106
2019-03-20 0.095 0.095 0.085 0.095 43006 0.01 11.765 3874.08 103
2019-03-19 0.09 0.095 0.085 0.085 107213 -0.01 -10.526 9345.17 39
2019-03-18 0.09 0.095 0.085 0.095 62419 0.01 11.765 5687.48 61
2019-03-15 0.095 0.095 0.085 0.085 99537 -0.01 -10.526 8752.93 65
2019-03-14 0.09 0.095 0.09 0.095 74735 0.01 11.765 7029.51 37
2019-03-13 0.095 0.095 0.085 0.085 98320 -0.005 -5.556 8890.21 26
2019-03-12 0.09 0.095 0.09 0.09 170763 0 0 15533.15 43
2019-03-11 0.09 0.095 0.09 0.09 164802 -0.005 -5.263 15526.94 53
2019-03-08 0.09 0.095 0.085 0.095 178397 0.005 5.556 16328.29 67
2019-03-07 0.085 0.095 0.08 0.09 133969 0.01 12.5 11736.57 56
2019-03-06 0.085 0.09 0.08 0.08 147248 -0.01 -11.111 12391.32 51
2019-03-05 0.09 0.095 0.085 0.09 145663 0 0 13132.8 61
2019-03-04 0.1 0.1 0.085 0.09 474294 0 0 42193.71 130
2019-03-01 0.135 0.135 0.09 0.09 2209674 -0.04 -30.769 220434.23 355
2019-02-28 0.17 0.17 0.13 0.13 833748 -0.025 -16.129 119092.58 250
2019-02-27 0.13 0.195 0.13 0.155 3299936 0.035 29.167 528379.06 679
2019-02-26 0.1 0.13 0.095 0.12 962233 0.025 26.316 110901.84 230
2019-02-25 0.09 0.095 0.08 0.095 739840 0.01 11.765 65160.01 187
2019-02-22 0.065 0.085 0.06 0.085 659014 0.025 41.667 50307.21 160
2019-02-21 0.06 0.06 0.06 0.06 154402 0.005 9.091 9252.65 22
2019-02-20 0.055 0.06 0.055 0.055 26141 0.005 10 1503.19 24
2019-02-19 0.06 0.06 0.05 0.05 63144 -0.005 -9.091 3508.78 13
2019-02-15 0.05 0.055 0.05 0.055 141133 0 0 7667.99 23
2019-02-14 0.06 0.06 0.05 0.055 153893 -0.005 -8.333 8659.88 40
2019-02-13 0.06 0.06 0.055 0.06 75404 0.01 20 4313.32 26
2019-02-12 0.06 0.06 0.05 0.05 69260 -0.01 -16.667 3703.89 22
2019-02-11 0.05 0.06 0.05 0.06 82510 0.005 9.091 4191.54 22
2019-02-08 0.06 0.06 0.05 0.055 104718 0 0 5810.19 21
2019-02-07 0.05 0.055 0.05 0.055 346794 -0.005 -8.333 18635.97 57
2019-02-06 0.06 0.06 0.055 0.06 338016 -0.005 -7.692 19851.69 58
2019-02-05 0.065 0.065 0.06 0.065 84202 0 0 5403.62 45
2019-02-04 0.06 0.065 0.06 0.065 106846 -0.005 -7.143 6669.95 38
2019-02-01 0.06 0.07 0.06 0.07 79329 0 0 5398.9 18
2019-01-31 0.07 0.07 0.06 0.07 338628 0 0 21922.41 50
2019-01-30 0.075 0.075 0.07 0.07 53604 0 0 3913.8 23
2019-01-29 0.07 0.075 0.07 0.07 65095 -0.005 -6.667 4807.12 15
2019-01-28 0.085 0.085 0.075 0.075 78607 -0.01 -11.765 6028.32 33
2019-01-25 0.07 0.085 0.07 0.085 114608 0.015 21.429 9042.61 22
2019-01-24 0.075 0.075 0.07 0.07 41000 0 0 3035 7
2019-01-23 0.075 0.075 0.07 0.07 141613 -0.005 -6.667 10175.83 17
2019-01-22 0.07 0.08 0.07 0.075 405709 -0.005 -6.25 29860.26 56
2019-01-21 0.08 0.08 0.075 0.08 92900 0 0 7132 9
2019-01-18 0.08 0.085 0.08 0.08 77601 0 0 6452.85 34
2019-01-17 0.08 0.08 0.075 0.08 392828 -0.005 -5.882 30859.51 78
2019-01-16 0.09 0.09 0.085 0.085 229641 -0.015 -15 20028.19 29
2019-01-15 0.1 0.1 0.09 0.1 198972 0 0 19131.28 39
2019-01-14 0.1 0.105 0.095 0.1 34518 0 0 3331.71 12
2019-01-11 0.105 0.105 0.1 0.1 40425 0 0 4153.5 13
2019-01-10 0.11 0.115 0.1 0.1 285179 -0.01 -9.091 29378.19 48
2019-01-09 0.11 0.12 0.105 0.11 231699 -0.005 -4.348 25470.39 27
2019-01-08 0.11 0.115 0.11 0.115 58208 0 0 6592.88 21
2019-01-07 0.105 0.12 0.105 0.115 26244 -0.005 -4.167 3069.49 16
2019-01-04 0.11 0.12 0.105 0.12 68248 0.01 9.091 7581.95 26
2019-01-03 0.115 0.115 0.1 0.11 205724 -0.005 -4.348 21948.4 46
2019-01-02 0.105 0.125 0.105 0.115 139822 0.01 9.524 16547.75 32
2018-12-31 0.11 0.115 0.105 0.105 86558 -0.01 -8.696 9319.13 26
2018-12-28 0.11 0.12 0.105 0.115 69100 0.02 21.053 7736 20
2018-12-27 0.095 0.11 0.095 0.095 64590 -0.005 -5 6454.51 33
2018-12-24 0.1 0.1 0.1 0.1 28398 -0.01 -9.091 2847.78 23
2018-12-21 0.11 0.11 0.1 0.11 128466 0.005 4.762 14042.06 41
2018-12-20 0.11 0.11 0.1 0.105 64984 -0.005 -4.545 6797.02 25
2018-12-19 0.125 0.125 0.11 0.11 31676 0.005 4.762 3809.12 21
2018-12-18 0.135 0.135 0.105 0.105 105786 -0.015 -12.5 12115.63 42
2018-12-17 0.15 0.15 0.115 0.12 288389 -0.025 -17.241 35176.09 41
2018-12-14 0.135 0.145 0.125 0.145 135228 -0.005 -3.333 18322.24 56
2018-12-13 0.155 0.16 0.135 0.15 41862 0.005 3.448 6112.32 31
2018-12-12 0.145 0.15 0.14 0.145 52853 0 0 7619.05 35
2018-12-11 0.155 0.16 0.145 0.145 45229 0 0 6715.9 41
2018-12-10 0.16 0.16 0.145 0.145 30210 -0.015 -9.375 4727.54 27
2018-12-07 0.155 0.165 0.155 0.16 23974 0.01 6.667 3799.97 19
2018-12-06 0.15 0.16 0.145 0.15 33121 0 0 5030.46 18
2018-12-05 0.155 0.16 0.14 0.15 71128 -0.02 -11.765 10879.41 27
2018-12-04 0.16 0.18 0.16 0.17 40162 0 0 6753.92 28
2018-12-03 0.15 0.18 0.15 0.17 172611 0.025 17.241 28793.5 80
2018-11-30 0.14 0.155 0.13 0.145 89869 -0.01 -6.452 12976.18 33
2018-11-29 0.13 0.155 0.13 0.155 89038 0.015 10.714 12802.1 38
2018-11-28 0.145 0.145 0.13 0.14 37013 0 0 5098.84 21
2018-11-27 0.155 0.16 0.14 0.14 92282 -0.015 -9.677 13592.43 26
2018-11-26 0.155 0.17 0.155 0.155 39314 -0.01 -6.061 6216.17 21
2018-11-23 0.165 0.165 0.165 0.165 31529 0.01 6.452 5199.44 19
2018-11-22 0.165 0.165 0.155 0.155 14574 0 0 2358.34 10
2018-11-21 0.16 0.165 0.155 0.155 11107 0.005 3.333 1752.96 11
2018-11-20 0.16 0.165 0.15 0.15 24477 -0.02 -11.765 3912.23 13
2018-11-19 0.17 0.17 0.16 0.17 15032 0.005 3.03 2547.64 11
2018-11-16 0.18 0.18 0.16 0.165 38619 0 0 6449.11 25
2018-11-15 0.175 0.18 0.16 0.165 37803 -0.015 -8.333 6623.52 25
2018-11-14 0.155 0.18 0.15 0.18 8649 0.01 5.882 1460.52 12
2018-11-13 0.17 0.17 0.16 0.17 58910 -0.01 -5.556 9525.6 27
2018-11-12 0.17 0.18 0.17 0.18 41706 -0.005 -2.703 7237.52 29
2018-11-09 0.175 0.195 0.165 0.185 76391 0.01 5.714 14033.74 35
2018-11-08 0.175 0.175 0.16 0.175 15750 0.015 9.375 2688.36 12
2018-11-07 0.18 0.18 0.16 0.16 8361 0 0 1370.76 10
2018-11-06 0.185 0.185 0.155 0.16 70697 -0.01 -5.882 11546.93 19
2018-11-05 0.185 0.19 0.17 0.17 32752 0 0 5800.29 21
2018-11-02 0.185 0.185 0.17 0.17 87600 -0.01 -5.556 14989 9
2018-11-01 0.18 0.185 0.16 0.18 69650 0 0 12395.5 25
2018-10-31 0.175 0.18 0.175 0.18 54040 -0.005 -2.703 9672.58 14
2018-10-30 0.19 0.19 0.18 0.185 67150 0 0 12277.25 17
2018-10-29 0.18 0.195 0.18 0.185 21608 -0.01 -5.128 4029.98 13
2018-10-26 0.18 0.195 0.18 0.195 48374 0.015 8.333 9105.7 25
2018-10-25 0.195 0.195 0.18 0.18 100112 -0.01 -5.263 18327.66 22
2018-10-24 0.2 0.2 0.19 0.19 83423 -0.005 -2.564 16538.49 16
2018-10-23 0.19 0.205 0.19 0.195 115905 -0.015 -7.143 22640.2 35
2018-10-22 0.23 0.23 0.21 0.21 124478 -0.015 -6.667 26919.62 38
2018-10-19 0.225 0.25 0.21 0.225 110389 0.005 2.273 25077.43 50
2018-10-18 0.225 0.23 0.22 0.22 36624 -0.025 -10.204 8308.19 23
2018-10-17 0.22 0.245 0.21 0.245 60385 0.03 13.953 13402.8 30
2018-10-16 0.225 0.23 0.215 0.215 34684 0 0 7880.26 20
2018-10-15 0.235 0.235 0.215 0.215 18662 0 0 4167.8 15
2018-10-12 0.22 0.22 0.215 0.215 14715 0 0 3221.22 11
2018-10-11 0.25 0.25 0.21 0.215 68708 -0.035 -14 16165.72 24
2018-10-10 0.26 0.26 0.25 0.25 20110 -0.01 -3.846 5210.91 13
2018-10-09 0.27 0.27 0.26 0.26 17805 0.01 4 4777.2 13
2018-10-05 0.27 0.27 0.25 0.25 33271 -0.02 -7.407 8388.05 17
2018-10-04 0.26 0.27 0.25 0.27 122175 0.03 12.5 31970.51 65
2018-10-03 0.245 0.26 0.24 0.24 26950 0.01 4.348 6708.5 17
2018-10-02 0.24 0.25 0.23 0.23 86792 0.01 4.545 21014.66 50
2018-10-01 0.22 0.23 0.22 0.22 16100 0 0 3619 11
2018-09-28 0.23 0.23 0.22 0.22 26334 -0.015 -6.383 5808.48 17
2018-09-27 0.235 0.235 0.22 0.235 47450 0.015 6.818 10952.5 21
2018-09-26 0.23 0.23 0.22 0.22 60364 0 0 13586.08 26
2018-09-25 0.24 0.24 0.22 0.22 21600 -0.02 -8.333 5095.5 17
2018-09-24 0.23 0.24 0.22 0.24 45300 0 0 10470.11 24
2018-09-21 0.24 0.25 0.24 0.24 57580 0 0 14182.48 29
2018-09-20 0.225 0.245 0.205 0.24 95408 0.03 14.286 21847.1 51
2018-09-19 0.215 0.23 0.2 0.21 98159 0.01 5 21067.36 57
2018-09-18 0.19 0.21 0.19 0.2 46069 -0.005 -2.439 9184.49 33
2018-09-17 0.2 0.205 0.19 0.205 55632 0.005 2.5 10877.58 46
2018-09-14 0.2 0.21 0.195 0.2 27147 -0.01 -4.762 5534.4 24
2018-09-13 0.19 0.225 0.19 0.21 245483 0.01 5 51213.89 58
2018-09-12 0.22 0.22 0.19 0.2 274088 -0.025 -11.111 56494.15 96
2018-09-11 0.225 0.23 0.22 0.225 35932 -0.005 -2.174 8061.28 32
2018-09-10 0.23 0.24 0.225 0.23 79659 -0.005 -2.128 18393.18 45
2018-09-07 0.23 0.235 0.23 0.235 42791 0 0 9981.93 23
2018-09-06 0.25 0.25 0.235 0.235 45288 -0.01 -4.082 10928 44
2018-09-05 0.24 0.25 0.24 0.245 37008 -0.01 -3.922 8993.09 27
2018-09-04 0.26 0.27 0.255 0.255 38096 -0.005 -1.923 10072.94 23
2018-08-31 0.24 0.26 0.24 0.26 20209 0.01 4 5216.3 17
2018-08-30 0.23 0.255 0.23 0.25 66071 0.01 4.167 16497.6 26
2018-08-29 0.24 0.25 0.24 0.24 35750 -0.01 -4 8812 25
2018-08-28 0.24 0.25 0.235 0.25 74405 0.005 2.041 17957.78 19
2018-08-27 0.235 0.25 0.235 0.245 28370 -0.01 -3.922 6956.25 27
2018-08-24 0.25 0.255 0.24 0.255 96163 0.015 6.25 23487.3 42
2018-08-23 0.245 0.26 0.235 0.24 57460 -0.01 -4 14168.07 32
2018-08-22 0.27 0.27 0.25 0.25 89764 -0.015 -5.66 23263.32 40
2018-08-21 0.275 0.275 0.26 0.265 77617 0 0 20720.33 47
2018-08-20 0.28 0.28 0.265 0.265 26000 -0.01 -3.636 7108.5 17
2018-08-17 0.28 0.285 0.265 0.275 104384 -0.01 -3.509 28565.48 57
2018-08-16 0.27 0.285 0.27 0.285 21225 0.01 3.636 5834.22 22
2018-08-15 0.275 0.28 0.27 0.275 23100 -0.005 -1.786 6333.5 14
2018-08-14 0.29 0.295 0.28 0.28 133500 -0.005 -1.754 38663.24 33
2018-08-13 0.27 0.285 0.265 0.285 189276 0.005 1.786 52221.11 52
2018-08-10 0.29 0.29 0.27 0.28 82411 -0.015 -5.085 23094.33 50
2018-08-09 0.285 0.295 0.285 0.295 46491 -0.01 -3.279 13384.5 27
2018-08-08 0.295 0.305 0.29 0.305 9248 0.015 5.172 2726.42 12
2018-08-07 0.3 0.305 0.29 0.29 43539 -0.005 -1.695 13056.2 30
2018-08-03 0.31 0.31 0.29 0.295 47193 -0.005 -1.667 14088.9 25
2018-08-02 0.31 0.31 0.3 0.3 25895 0 0 7901.95 20
2018-08-01 0.3 0.31 0.3 0.3 8605 -0.01 -3.226 2587.25 12
2018-07-31 0.3 0.31 0.3 0.31 22230 0.005 1.639 6687.85 15
2018-07-30 0.3 0.305 0.29 0.305 27302 0.005 1.667 8077.13 20
2018-07-27 0.3 0.31 0.3 0.3 31017 -0.005 -1.639 9366.1 19
2018-07-26 0.315 0.315 0.29 0.305 148062 -0.005 -1.613 44558.62 32
2018-07-25 0.33 0.33 0.305 0.31 126280 -0.02 -6.061 39479.3 38
2018-07-24 0.33 0.34 0.32 0.33 77352 0 0 25418.4 28
2018-07-23 0.335 0.34 0.33 0.33 122732 -0.01 -2.941 40819.22 44
2018-07-20 0.34 0.36 0.335 0.34 142114 0 0 48688.69 59
2018-07-19 0.345 0.355 0.335 0.34 56829 0 0 19636.21 31
2018-07-18 0.345 0.36 0.34 0.34 67610 -0.01 -2.857 23593.77 32
2018-07-17 0.34 0.355 0.335 0.35 117181 0 0 40480.04 45
2018-07-16 0.35 0.35 0.34 0.35 109090 -0.005 -1.408 38117.77 42
2018-07-13 0.355 0.355 0.35 0.355 33825 0 0 11987.55 19
2018-07-12 0.34 0.355 0.34 0.355 30282 0.005 1.429 10563.55 27
2018-07-11 0.35 0.355 0.345 0.35 188468 -0.015 -4.11 65810.58 64
2018-07-10 0.35 0.365 0.35 0.365 80181 0.01 2.817 29225.01 27
2018-07-09 0.35 0.36 0.345 0.355 116195 0 0 40929.4 56
2018-07-06 0.35 0.36 0.35 0.355 48845 0 0 17294.09 38
2018-07-05 0.37 0.375 0.355 0.355 43850 0 0 15998.5 30
2018-07-04 0.36 0.365 0.355 0.355 38955 -0.01 -2.74 13961.3 27
2018-07-03 0.375 0.38 0.365 0.365 55060 -0.015 -3.947 20454.53 27
2018-06-29 0.38 0.38 0.375 0.38 73820 0 0 28028 24
2018-06-28 0.39 0.395 0.37 0.38 118443 0 0 44956.34 34
2018-06-27 0.36 0.385 0.36 0.38 79854 0.015 4.11 29757.09 50
2018-06-26 0.35 0.37 0.35 0.365 57300 0.01 2.817 20589.5 29
2018-06-25 0.37 0.37 0.35 0.355 111194 -0.015 -4.054 39531.62 30
2018-06-22 0.375 0.375 0.365 0.37 43780 0.02 5.714 16286 30
2018-06-21 0.365 0.37 0.34 0.35 824135 -0.05 -12.5 292383.95 193
2018-06-20 0.39 0.4 0.35 0.4 114831 0 0 44172.97 54
2018-06-19 0.4 0.41 0.39 0.4 66170 0 0 26606.5 39
2018-06-18 0.41 0.42 0.39 0.4 67600 -0.01 -2.439 27270 39
2018-06-15 0.405 0.425 0.4 0.41 70342 0 0 29142.84 47
2018-06-14 0.44 0.44 0.41 0.41 126329 -0.03 -6.818 53507.29 49
2018-06-13 0.44 0.44 0.425 0.44 40743 0.02 4.762 17859.49 15
2018-06-12 0.445 0.445 0.42 0.42 50984 -0.02 -4.545 22109.43 30
2018-06-11 0.44 0.44 0.42 0.44 35989 -0.01 -2.222 15799.8 29
2018-06-08 0.45 0.46 0.45 0.45 22304 0.005 1.124 10086.8 21
2018-06-07 0.435 0.445 0.435 0.445 11437 -0.005 -1.111 5052.47 14
2018-06-06 0.465 0.465 0.45 0.45 54106 -0.025 -5.263 24685.2 30
2018-06-05 0.46 0.475 0.46 0.475 26385 0.005 1.064 12312.1 25
2018-06-04 0.455 0.49 0.455 0.47 57259 -0.01 -2.083 26893.33 54
2018-06-01 0.485 0.49 0.48 0.48 23900 0 0 11604.5 20
2018-05-31 0.46 0.48 0.455 0.48 49125 0.015 3.226 23402.88 19
2018-05-30 0.46 0.465 0.46 0.465 1400 -0.01 -2.105 646.5 3
2018-05-29 0.45 0.475 0.45 0.475 81630 0.005 1.064 38422.44 35
2018-05-28 0.45 0.47 0.45 0.47 5274 -0.01 -2.083 2440.8 9
2018-05-25 0.48 0.5 0.45 0.48 152262 -0.01 -2.041 73759.8 58
2018-05-24 0.48 0.51 0.48 0.49 84401 -0.01 -2 41656.72 34
2018-05-23 0.5 0.52 0.5 0.5 91088 0.005 1.01 46374.19 34
2018-05-22 0.52 0.52 0.495 0.495 96150 -0.015 -2.941 49224.9 51
2018-05-18 0.51 0.53 0.5 0.51 73138 0 0 37920.58 34
2018-05-17 0.47 0.53 0.47 0.51 162230 0.02 4.082 79993.98 70
2018-05-16 0.49 0.495 0.475 0.49 80695 0.02 4.255 39086.84 51
2018-05-15 0.49 0.49 0.47 0.47 40064 -0.005 -1.053 19095.03 26
2018-05-14 0.475 0.49 0.47 0.475 115579 0 0 55233.92 52
2018-05-11 0.48 0.495 0.47 0.475 85280 0.005 1.064 40979.6 29
2018-05-10 0.49 0.49 0.47 0.47 130368 -0.015 -3.093 62256.52 53
2018-05-09 0.455 0.485 0.455 0.485 131063 0.02 4.301 62417.73 72
2018-05-08 0.46 0.465 0.44 0.465 39682 0.01 2.198 18064.33 34
2018-05-07 0.42 0.55 0.42 0.455 412272 0.015 3.409 192125.98 145
2018-05-04 0.44 0.44 0.41 0.44 123243 0 0 53218.56 46
2018-05-03 0.415 0.44 0.415 0.44 91420 0.01 2.326 39909.55 46
2018-05-02 0.43 0.445 0.43 0.43 248525 0.01 2.381 108264.97 90
2018-05-01 0.42 0.43 0.42 0.42 229686 0.015 3.704 96908.53 85
2018-04-30 0.39 0.42 0.39 0.405 158992 0.02 5.195 64642.92 43
2018-04-27 0.41 0.42 0.385 0.385 51248 -0.035 -8.333 20490.1 29
2018-04-26 0.4 0.42 0.4 0.42 143208 0.02 5 58848.38 60
2018-04-25 0.375 0.4 0.375 0.4 50524 0.015 3.896 19866.65 32
2018-04-24 0.39 0.395 0.385 0.385 61043 0 0 23662.56 22
2018-04-23 0.41 0.42 0.375 0.385 192091 -0.005 -1.282 74541.41 68
2018-04-20 0.385 0.4 0.38 0.39 24744 -0.01 -2.5 9691.35 29
2018-04-19 0.39 0.4 0.38 0.4 66967 0.015 3.896 26267.13 38
2018-04-18 0.355 0.39 0.355 0.385 63294 0.03 8.451 24301 32
2018-04-17 0.37 0.37 0.355 0.355 18380 -0.01 -2.74 6777.4 6
2018-04-16 0.38 0.38 0.355 0.365 49543 -0.015 -3.947 18178.71 31
2018-04-13 0.36 0.39 0.36 0.38 77750 0.005 1.333 29403.25 43
2018-04-12 0.355 0.375 0.355 0.375 54259 0.005 1.351 19905.28 18
2018-04-11 0.355 0.375 0.355 0.37 110918 0.02 5.714 40455.98 56
2018-04-10 0.34 0.355 0.335 0.35 22989 -0.005 -1.408 7945.01 18
2018-04-09 0.36 0.36 0.335 0.355 31922 0.01 2.899 11101.09 20
2018-04-06 0.36 0.36 0.345 0.345 15100 -0.015 -4.167 5159 14
2018-04-05 0.36 0.36 0.35 0.36 27582 0.02 5.882 9888.5 13
2018-04-04 0.34 0.35 0.34 0.34 58385 0 0 19901.7 22
2018-04-03 0.365 0.365 0.325 0.34 48476 0.005 1.493 16187.5 36
2018-04-02 0.35 0.37 0.335 0.335 44969 -0.015 -4.286 15373.43 33
2018-03-29 0.35 0.36 0.34 0.35 193828 -0.02 -5.405 67988.07 76
2018-03-28 0.375 0.375 0.35 0.37 85088 -0.005 -1.333 30377.7 29
2018-03-27 0.385 0.385 0.36 0.375 33937 0.015 4.167 12699.79 23
2018-03-26 0.35 0.39 0.35 0.36 96629 0.005 1.408 34354.67 43
2018-03-23 0.37 0.375 0.355 0.355 59518 0 0 21696.01 23
2018-03-22 0.37 0.375 0.355 0.355 48624 -0.025 -6.579 17424.2 35
2018-03-21 0.39 0.4 0.37 0.38 71048 -0.01 -2.564 27360.96 47
2018-03-20 0.415 0.415 0.39 0.39 59037 0 0 23725.12 28
2018-03-19 0.4 0.42 0.39 0.39 91405 -0.01 -2.5 36916.07 19
2018-03-16 0.41 0.41 0.4 0.4 24708 -0.015 -3.614 9944.3 23
2018-03-15 0.385 0.42 0.385 0.415 112250 0.03 7.792 45741.34 59
2018-03-14 0.395 0.395 0.385 0.385 4960 -0.025 -6.098 1928.02 9
2018-03-13 0.375 0.41 0.375 0.41 117804 0.025 6.494 47441.72 43
2018-03-12 0.385 0.405 0.38 0.385 104874 -0.005 -1.282 40524.2 22
2018-03-09 0.38 0.39 0.37 0.39 76150 0.005 1.299 28868.3 40
2018-03-08 0.37 0.385 0.37 0.385 27329 0.01 2.667 10320.02 25
2018-03-07 0.38 0.38 0.37 0.375 68746 0.005 1.351 25658.25 43
2018-03-06 0.41 0.41 0.37 0.37 22901 0 0 8679.33 33
2018-03-05 0.365 0.385 0.365 0.37 60395 -0.015 -3.896 22575.35 47
2018-03-02 0.37 0.385 0.37 0.385 51893 0.02 5.479 19745.06 30
2018-03-01 0.365 0.385 0.365 0.365 80112 -0.015 -3.947 29774.19 33
2018-02-28 0.36 0.4 0.36 0.38 68276 0.02 5.556 25978.96 49
2018-02-27 0.38 0.385 0.335 0.36 101361 -0.035 -8.861 36367.41 52
2018-02-26 0.41 0.42 0.39 0.395 61235 -0.015 -3.659 24991.36 48
2018-02-23 0.4 0.41 0.385 0.41 68818 0.01 2.5 27551.48 61
2018-02-22 0.38 0.405 0.38 0.4 64845 0.02 5.263 25666.54 46
2018-02-21 0.39 0.395 0.37 0.38 52671 -0.005 -1.299 20083.96 44
2018-02-20 0.385 0.385 0.385 0.385 17276 0.005 1.316 6653.76 14
2018-02-16 0.375 0.395 0.375 0.38 136198 -0.01 -2.564 51710.24 28
2018-02-15 0.39 0.39 0.37 0.39 21117 0 0 8035.24 22
2018-02-14 0.4 0.4 0.37 0.39 79260 0.005 1.299 30112.3 27
2018-02-13 0.4 0.4 0.375 0.385 111247 -0.015 -3.75 42983.68 66
2018-02-12 0.375 0.43 0.375 0.4 63028 0.03 8.108 25043.03 30
2018-02-09 0.38 0.39 0.35 0.37 207264 -0.01 -2.632 76833.15 86
2018-02-08 0.42 0.43 0.365 0.38 214534 -0.05 -11.628 83241.61 77
2018-02-07 0.435 0.435 0.405 0.43 169889 0.025 6.173 72693.07 54
2018-02-06 0.435 0.435 0.365 0.405 131635 -0.005 -1.22 52783.97 74
2018-02-05 0.405 0.46 0.39 0.41 105899 -0.02 -4.651 43964.04 72
2018-02-02 0.46 0.46 0.38 0.43 96465 0.01 2.381 39311.15 58
2018-02-01 0.43 0.43 0.41 0.42 88514 -0.015 -3.448 36908.33 56
2018-01-31 0.415 0.44 0.415 0.435 76018 0.005 1.163 32366.61 49
2018-01-30 0.465 0.465 0.42 0.43 130087 -0.03 -6.522 56392.78 66
2018-01-29 0.45 0.47 0.45 0.46 144859 -0.005 -1.075 65522.68 81
2018-01-26 0.435 0.465 0.435 0.465 131935 0.015 3.333 59333.41 66
2018-01-25 0.45 0.47 0.445 0.45 103460 -0.015 -3.226 47032.8 62
2018-01-24 0.47 0.47 0.445 0.465 157342 0.01 2.198 72064.42 107
2018-01-23 0.44 0.48 0.43 0.455 771539 0.04 9.639 346840.8 326
2018-01-22 0.39 0.43 0.39 0.415 278609 0.025 6.41 113265.45 163
2018-01-19 0.36 0.39 0.36 0.39 201360 0.03 8.333 75957.75 68
2018-01-18 0.375 0.375 0.36 0.36 34564 -0.015 -4 12621.31 27
2018-01-17 0.38 0.385 0.365 0.375 55028 0.005 1.351 20568.01 39
2018-01-16 0.38 0.39 0.37 0.37 51074 0 0 19073.45 38
2018-01-15 0.37 0.385 0.37 0.37 19342 0 0 7202.44 29
2018-01-12 0.38 0.38 0.37 0.37 79561 -0.005 -1.333 29922.07 38
2018-01-11 0.37 0.39 0.37 0.375 199548 0.01 2.74 74913.23 92
2018-01-10 0.355 0.385 0.355 0.365 108008 -0.005 -1.351 39940.71 55
2018-01-09 0.36 0.38 0.35 0.37 135255 0.015 4.225 48700.65 68
2018-01-08 0.365 0.385 0.35 0.355 59768 -0.025 -6.579 21738.42 58
2018-01-05 0.36 0.39 0.36 0.38 31529 0.005 1.333 11988.39 38
2018-01-04 0.375 0.39 0.345 0.375 58365 0 0 21941.55 48
2018-01-03 0.32 0.375 0.32 0.375 115812 0.025 7.143 41600.58 73
2018-01-02 0.345 0.365 0.345 0.35 25859 -0.01 -2.778 9045.72 21
2017-12-29 0.36 0.37 0.34 0.36 88148 0.01 2.857 31188.88 40
2017-12-28 0.33 0.35 0.32 0.35 70171 0.005 1.449 23692.83 37
2017-12-27 0.33 0.345 0.325 0.345 199003 -0.005 -1.429 66659.81 62
2017-12-22 0.32 0.35 0.32 0.35 119427 0.02 6.061 39869.3 74
2017-12-21 0.315 0.33 0.31 0.33 120001 0.01 3.125 39121.93 62
2017-12-20 0.33 0.33 0.31 0.32 117798 -0.005 -1.538 37768.26 72
2017-12-19 0.31 0.33 0.31 0.325 72118 0.02 6.557 22941.69 59
2017-12-18 0.31 0.315 0.3 0.305 156005 -0.005 -1.613 48047.92 80
2017-12-15 0.3 0.31 0.3 0.31 69690 0.01 3.333 21424.94 51
2017-12-14 0.315 0.33 0.3 0.3 214293 -0.03 -9.091 66882.41 100
2017-12-13 0.315 0.33 0.31 0.33 91762 0.01 3.125 29190.62 63
2017-12-12 0.32 0.32 0.315 0.32 38828 0.005 1.587 12388.14 29
2017-12-11 0.325 0.335 0.315 0.315 84731 -0.005 -1.562 27243.64 59
2017-12-08 0.325 0.345 0.32 0.32 56660 0 0 18360.67 43
2017-12-07 0.32 0.335 0.32 0.32 68774 -0.01 -3.03 22298.65 50
2017-12-06 0.36 0.375 0.32 0.33 140983 -0.03 -8.333 47541.75 76
2017-12-05 0.36 0.37 0.35 0.36 27390 0 0 9918.57 24
2017-12-04 0.39 0.39 0.36 0.36 55349 -0.015 -4 20404.51 37
2017-12-01 0.36 0.4 0.36 0.375 188503 0.01 2.74 72670.33 96
2017-11-30 0.385 0.385 0.365 0.365 36542 0.01 2.817 13508.19 42
2017-11-29 0.405 0.405 0.355 0.355 185446 -0.025 -6.579 68475.41 69
2017-11-28 0.325 0.43 0.32 0.38 620814 0.055 16.923 246266.27 238
2017-11-27 0.34 0.34 0.325 0.325 45596 -0.035 -9.722 15259.5 37
2017-11-24 0.315 0.365 0.315 0.36 83433 0.03 9.091 28991.54 46
2017-11-23 0.32 0.33 0.31 0.33 17650 0.005 1.538 5660.05 22
2017-11-22 0.32 0.345 0.32 0.325 84282 0.005 1.562 27752.38 50
2017-11-21 0.3 0.32 0.3 0.32 107655 0.005 1.587 33767.05 37
2017-11-20 0.3 0.32 0.3 0.315 85665 0.02 6.78 26291.05 48
2017-11-17 0.3 0.305 0.29 0.295 122255 0 0 35740.33 57
2017-11-16 0.295 0.3 0.29 0.295 124458 -0.015 -4.839 36691.7 59
2017-11-15 0.3 0.31 0.29 0.31 125679 0.01 3.333 37805.57 50
2017-11-14 0.34 0.345 0.295 0.3 265705 -0.04 -11.765 81679.61 57
2017-11-13 0.38 0.39 0.34 0.34 203091 -0.015 -4.225 75644.36 57
2017-11-10 0.35 0.39 0.35 0.355 163429 -0.005 -1.389 60674.85 77
2017-11-09 0.35 0.36 0.34 0.36 90765 0.005 1.408 32001.8 71
2017-11-08 0.37 0.37 0.355 0.355 35372 -0.015 -4.054 12733.92 17
2017-11-07 0.39 0.39 0.37 0.37 115586 -0.01 -2.632 44014.74 66
2017-11-06 0.34 0.38 0.325 0.38 279737 0.04 11.765 100996.93 100
2017-11-03 0.315 0.345 0.31 0.34 118193 0.02 6.25 38971.54 58
2017-11-02 0.33 0.33 0.3 0.32 58281 -0.01 -3.03 18336.17 40
2017-11-01 0.29 0.33 0.28 0.33 122126 0.05 17.857 37629.69 82
2017-10-31 0.27 0.28 0.27 0.28 62687 0.01 3.704 17384.86 39
2017-10-30 0.28 0.3 0.27 0.27 77943 -0.02 -6.897 22256.54 46
2017-10-27 0.28 0.29 0.28 0.29 67127 0.01 3.571 18867.14 24
2017-10-26 0.29 0.29 0.275 0.28 136509 -0.01 -3.448 39031.46 63
2017-10-25 0.305 0.315 0.29 0.29 267730 -0.02 -6.452 80471.93 72
2017-10-24 0.32 0.32 0.31 0.31 48046 0 0 15004.64 32
2017-10-23 0.32 0.325 0.31 0.31 66156 -0.01 -3.125 21034.38 49
2017-10-20 0.33 0.33 0.32 0.32 40070 -0.01 -3.03 13096.75 34
2017-10-19 0.335 0.335 0.32 0.33 55919 -0.005 -1.493 18336.17 22
2017-10-18 0.33 0.335 0.325 0.335 70358 0 0 23160.38 30
2017-10-17 0.35 0.35 0.335 0.335 58530 -0.005 -1.471 20117.66 45
2017-10-16 0.34 0.35 0.34 0.34 39301 0 0 13522.34 30
2017-10-13 0.335 0.355 0.335 0.34 56197 0 0 19425.9 30
2017-10-12 0.345 0.35 0.34 0.34 29980 -0.015 -4.225 10318.37 28
2017-10-11 0.355 0.355 0.35 0.355 51008 0.005 1.429 17926.17 38
2017-10-10 0.365 0.365 0.35 0.35 45376 -0.02 -5.405 16063.04 39
2017-10-06 0.37 0.38 0.35 0.37 79634 0 0 29334.81 43
2017-10-05 0.375 0.38 0.37 0.37 66583 -0.005 -1.333 25016.15 36
2017-10-04 0.375 0.395 0.375 0.375 62582 -0.005 -1.316 23800.66 35
2017-10-03 0.37 0.395 0.37 0.38 21170 -0.01 -2.564 7950.1 26
2017-10-02 0.38 0.4 0.38 0.39 75003 0.01 2.632 28806.87 24
2017-09-29 0.375 0.415 0.375 0.38 79620 -0.01 -2.564 31628.95 53
2017-09-28 0.39 0.43 0.38 0.39 276234 0 0 112661.43 83
2017-09-27 0.355 0.39 0.355 0.39 82160 0.03 8.333 30519.44 43
2017-09-26 0.365 0.37 0.355 0.36 47467 -0.01 -2.703 17118.06 55
2017-09-25 0.34 0.37 0.34 0.37 246280 0.02 5.714 87878.51 105
2017-09-22 0.34 0.36 0.34 0.35 22544 0.015 4.478 7801.46 20
2017-09-21 0.365 0.365 0.335 0.335 111794 -0.03 -8.219 39003.02 57
2017-09-20 0.32 0.365 0.32 0.365 146466 0.04 12.308 50438.29 75
2017-09-19 0.32 0.325 0.31 0.325 36176 0.005 1.562 11538.07 19
2017-09-18 0.335 0.335 0.31 0.32 99131 -0.01 -3.03 31575.74 63
2017-09-15 0.325 0.34 0.325 0.33 64255 0 0 21760.28 22
2017-09-14 0.33 0.355 0.33 0.33 77841 -0.005 -1.493 25972.88 40
2017-09-13 0.335 0.345 0.335 0.335 161539 -0.005 -1.471 54860.64 44
2017-09-12 0.345 0.36 0.34 0.34 52093 -0.005 -1.449 18015.19 25
2017-09-11 0.345 0.35 0.345 0.345 15312 -0.01 -2.817 5338.06 12
2017-09-08 0.355 0.355 0.355 0.355 7163 0 0 2542.86 8
2017-09-07 0.37 0.37 0.35 0.355 38135 -0.01 -2.74 13525.92 14
2017-09-06 0.355 0.365 0.355 0.365 30529 0.005 1.389 10894.15 16
2017-09-05 0.36 0.36 0.355 0.36 38180 0 0 13720.25 15
2017-09-01 0.34 0.36 0.34 0.36 45034 0.015 4.348 16008.6 22
2017-08-31 0.35 0.36 0.34 0.345 17408 -0.005 -1.429 6085.3 17
2017-08-30 0.35 0.35 0.34 0.35 68493 0 0 23623.95 22
2017-08-29 0.35 0.355 0.35 0.35 17411 0 0 6106.85 14
2017-08-28 0.35 0.35 0.35 0.35 10970 -0.005 -1.408 3851.25 6
2017-08-25 0.355 0.36 0.355 0.355 17062 -0.005 -1.389 6070.72 18
2017-08-24 0.36 0.36 0.355 0.36 16953 0 0 6064.73 24
2017-08-23 0.355 0.375 0.355 0.36 5960 0.005 1.408 2148.1 9
2017-08-22 0.37 0.37 0.355 0.355 26000 -0.015 -4.054 9612.5 17
2017-08-21 0.375 0.375 0.37 0.37 32482 -0.02 -5.128 12070.84 10
2017-08-18 0.37 0.39 0.37 0.39 51561 0.015 4 19806.24 23
2017-08-17 0.375 0.39 0.375 0.375 12900 -0.01 -2.597 4919.5 11
2017-08-16 0.37 0.385 0.37 0.385 66688 0.015 4.054 25581.26 12
2017-08-15 0.355 0.37 0.355 0.37 59648 0 0 21874.37 33
2017-08-14 0.39 0.39 0.37 0.37 19582 -0.02 -5.128 7352.48 17
2017-08-11 0.38 0.4 0.38 0.39 20780 0.02 5.405 8003.2 9
2017-08-10 0.38 0.38 0.37 0.37 34329 -0.02 -5.128 13037.9 9
2017-08-09 0.385 0.39 0.385 0.39 9097 0 0 3540.47 7
2017-08-08 0.39 0.41 0.39 0.39 46428 -0.005 -1.266 18251.5 36
2017-08-04 0.4 0.4 0.395 0.395 22492 -0.005 -1.25 8948.84 21
2017-08-03 0.4 0.41 0.4 0.4 4239 0.005 1.266 1705.83 5
2017-08-02 0.41 0.415 0.39 0.395 38460 0 0 15436.3 38
2017-08-01 0.4 0.425 0.395 0.395 38026 -0.01 -2.469 15498.97 39
2017-07-31 0.43 0.43 0.4 0.405 36046 -0.025 -5.814 14988.68 30
2017-07-28 0.45 0.45 0.43 0.43 51906 -0.02 -4.444 23231.17 24
2017-07-27 0.46 0.46 0.445 0.45 46385 0 0 20918.25 21
2017-07-26 0.43 0.46 0.43 0.45 91872 0.02 4.651 41254.95 40
2017-07-25 0.43 0.43 0.42 0.43 66283 0.01 2.381 28167.86 42
2017-07-24 0.425 0.43 0.42 0.42 103349 -0.01 -2.326 43961.18 46
2017-07-21 0.42 0.43 0.42 0.43 59177 0.01 2.381 24904.34 15
2017-07-20 0.425 0.43 0.42 0.42 69355 0 0 29189.1 23
2017-07-19 0.41 0.42 0.405 0.42 62154 0.02 5 25815.78 38
2017-07-18 0.365 0.41 0.365 0.4 130244 0.03 8.108 51792.38 59
2017-07-17 0.345 0.375 0.345 0.37 34203 0.02 5.714 12230.53 20
2017-07-14 0.35 0.36 0.35 0.35 38209 0 0 13710.85 32
2017-07-13 0.355 0.355 0.35 0.35 20639 -0.005 -1.408 7246.46 22
2017-07-12 0.36 0.36 0.35 0.355 49871 -0.015 -4.054 17690.68 38
2017-07-11 0.37 0.375 0.35 0.37 53759 0.025 7.246 19427.49 48
2017-07-10 0.35 0.365 0.34 0.345 88597 -0.015 -4.167 30956.25 28
2017-07-07 0.355 0.36 0.355 0.36 21091 -0.005 -1.37 7533.31 15
2017-07-06 0.37 0.37 0.365 0.365 37560 -0.005 -1.351 13863.08 36
2017-07-05 0.395 0.4 0.37 0.37 95591 -0.045 -10.843 37230.96 40
2017-07-04 0.415 0.415 0.38 0.415 87860 0.02 5.063 34839.47 53
2017-06-30 0.39 0.405 0.38 0.395 48282 0.02 5.333 19134.84 35
2017-06-29 0.38 0.39 0.375 0.375 34950 -0.005 -1.316 13303.97 33
2017-06-28 0.395 0.395 0.37 0.38 28233 0 0 10852.1 29
2017-06-27 0.375 0.39 0.375 0.38 22854 0.025 7.042 8701.02 15
2017-06-26 0.355 0.37 0.34 0.355 55753 0.005 1.429 19950.27 29
2017-06-23 0.335 0.355 0.335 0.35 67862 0.015 4.478 23547.13 33
2017-06-22 0.355 0.37 0.31 0.335 197038 -0.005 -1.471 67168.48 89
2017-06-21 0.39 0.39 0.335 0.34 113886 -0.02 -5.556 40829.01 58
2017-06-20 0.385 0.385 0.36 0.36 51497 0 0 18874.34 33
2017-06-19 0.4 0.4 0.29 0.36 129456 -0.04 -10 47651.41 71
2017-06-16 0.39 0.4 0.39 0.4 29079 0 0 11433.31 27
2017-06-15 0.415 0.415 0.39 0.4 56208 -0.015 -3.614 22558.91 42
2017-06-14 0.405 0.415 0.4 0.415 55815 0 0 22723.57 38
2017-06-13 0.42 0.425 0.4 0.415 89535 -0.005 -1.19 36654.02 67
2017-06-12 0.41 0.425 0.41 0.42 25744 -0.005 -1.176 10744.02 26
2017-06-09 0.43 0.44 0.41 0.425 92206 -0.01 -2.299 38897.68 49
2017-06-08 0.425 0.44 0.415 0.435 159822 0.005 1.163 67937.06 74
2017-06-07 0.435 0.445 0.43 0.43 52327 -0.01 -2.273 22796.37 45
2017-06-06 0.44 0.455 0.44 0.44 176340 -0.005 -1.124 78050.6 100
2017-06-05 0.445 0.46 0.44 0.445 131000 -0.005 -1.111 59193.6 72
2017-06-02 0.49 0.5 0.45 0.45 204923 -0.04 -8.163 95612.5 79
2017-06-01 0.485 0.51 0.475 0.49 72063 -0.005 -1.01 35456.21 49
2017-05-31 0.51 0.51 0.47 0.495 103564 -0.015 -2.941 50542.3 63
2017-05-30 0.55 0.55 0.5 0.51 93554 -0.06 -10.526 50112.62 28
2017-05-29 0.55 0.57 0.55 0.57 47673 0.02 3.636 26240.15 27
2017-05-26 0.55 0.58 0.54 0.55 46153 -0.01 -1.786 25474.62 39
2017-05-25 0.62 0.62 0.56 0.56 179511 -0.05 -8.197 107515.89 80
2017-05-24 0.63 0.63 0.61 0.61 77591 -0.01 -1.613 48161.42 44
2017-05-23 0.63 0.63 0.61 0.62 168898 0 0 104673.24 64
2017-05-19 0.62 0.64 0.62 0.62 100073 0 0 62596.69 65
2017-05-18 0.64 0.64 0.62 0.62 114288 -0.01 -1.587 71034.44 47
2017-05-17 0.6 0.63 0.6 0.63 465265 0.03 5 287818.33 156
2017-05-16 0.56 0.63 0.56 0.6 414351 0.05 9.091 248904.2 212
2017-05-15 0.54 0.55 0.51 0.55 222055 0.01 1.852 119716.46 111
2017-05-12 0.47 0.54 0.47 0.54 347581 0.065 13.684 171075.59 90
2017-05-11 0.45 0.475 0.425 0.475 191403 0.025 5.556 88027.99 88
2017-05-10 0.45 0.465 0.45 0.45 104375 0 0 47373.55 71
2017-05-09 0.445 0.45 0.44 0.45 36128 0.01 2.273 16111.1 28
2017-05-08 0.45 0.46 0.43 0.44 146909 -0.01 -2.222 65657.33 64
2017-05-05 0.425 0.46 0.425 0.45 144208 0.005 1.124 63687.43 63
2017-05-04 0.49 0.5 0.4 0.445 305653 -0.045 -9.184 137570.05 109
2017-05-03 0.495 0.51 0.49 0.49 19938 -0.005 -1.01 9949.99 21
2017-05-02 0.51 0.52 0.495 0.495 42386 -0.005 -1 21285.14 38
2017-05-01 0.55 0.55 0.5 0.5 44309 -0.05 -9.091 22736.09 34
2017-04-28 0.51 0.55 0.5 0.55 133968 0.03 5.769 69148.69 59
2017-04-27 0.53 0.53 0.51 0.52 68894 0 0 35533.94 35
2017-04-26 0.53 0.54 0.51 0.52 52274 -0.01 -1.887 27224.63 34
2017-04-25 0.56 0.56 0.53 0.53 67305 -0.02 -3.636 37373.53 44
2017-04-24 0.53 0.55 0.53 0.55 56867 0 0 31015.18 36
2017-04-21 0.53 0.55 0.53 0.55 111159 0.02 3.774 60412.27 50
2017-04-20 0.51 0.55 0.51 0.53 49234 0.02 3.922 26079.93 32
2017-04-19 0.52 0.53 0.51 0.51 87173 -0.02 -3.774 45323.75 37
2017-04-18 0.53 0.54 0.51 0.53 46249 0 0 24342.57 28
2017-04-17 0.54 0.55 0.53 0.53 30944 -0.01 -1.852 16625.31 24
2017-04-13 0.52 0.55 0.52 0.54 211055 0.01 1.887 113037.6 95
2017-04-12 0.5 0.54 0.5 0.53 117953 0.01 1.923 61191.99 75
2017-04-11 0.5 0.52 0.49 0.52 60478 0.02 4 30936.06 44
2017-04-10 0.51 0.51 0.495 0.5 154321 -0.01 -1.961 77927.13 103
2017-04-07 0.48 0.51 0.48 0.51 150540 0.01 2 75334.98 73
2017-04-06 0.5 0.5 0.485 0.5 57183 0.005 1.01 28222.95 44
2017-04-05 0.48 0.5 0.46 0.495 156676 0.02 4.211 76396.64 97
2017-04-04 0.465 0.475 0.46 0.475 73387 0.01 2.151 34120.27 53
2017-04-03 0.48 0.48 0.46 0.465 49308 0.005 1.087 23071.23 42
2017-03-31 0.455 0.46 0.45 0.46 105647 0.005 1.099 48047.68 57
2017-03-30 0.455 0.48 0.455 0.455 112778 -0.01 -2.151 52611.5 52
2017-03-29 0.455 0.47 0.45 0.465 176704 0.005 1.087 81164.47 77
2017-03-28 0.455 0.47 0.455 0.46 94451 -0.01 -2.128 43488.49 62
2017-03-27 0.45 0.47 0.45 0.47 61118 0.005 1.075 27949.87 54
2017-03-24 0.49 0.49 0.455 0.465 368417 -0.035 -7 173310.79 152
2017-03-23 0.49 0.51 0.475 0.5 357226 0.01 2.041 178443.08 155
2017-03-22 0.47 0.49 0.465 0.49 80084 0 0 38421.47 57
2017-03-21 0.47 0.495 0.46 0.49 296926 0.02 4.255 141983.71 119
2017-03-20 0.46 0.475 0.43 0.47 438384 -0.01 -2.083 200668.06 188
2017-03-17 0.49 0.49 0.48 0.48 252135 -0.005 -1.031 121919.04 120
2017-03-16 0.495 0.51 0.48 0.485 401956 -0.005 -1.02 197090.16 159
2017-03-15 0.53 0.53 0.48 0.49 635869 -0.05 -9.259 318427.51 318
2017-03-14 0.68 0.68 0.445 0.54 1784580 -0.17 -23.944 938304.99 676
2017-03-13 0.69 0.71 0.69 0.71 23145 0.01 1.429 16238.43 33
2017-03-10 0.7 0.72 0.69 0.7 56455 0 0 39456.47 52
2017-03-09 0.71 0.71 0.69 0.7 215120 0 0 148823.59 82
2017-03-08 0.72 0.73 0.7 0.7 295860 -0.04 -5.405 210505.55 112
2017-03-07 0.73 0.74 0.72 0.74 109590 0.01 1.37 79812.95 55
2017-03-06 0.73 0.74 0.72 0.73 75392 0 0 54799.16 47
2017-03-03 0.73 0.74 0.72 0.73 174793 0 0 127664.46 105
2017-03-02 0.74 0.74 0.73 0.73 61018 -0.01 -1.351 44933.05 43
2017-03-01 0.74 0.75 0.73 0.74 153913 0 0 113830.97 70
2017-02-28 0.75 0.75 0.74 0.74 160152 -0.02 -2.632 118769.48 70
2017-02-27 0.75 0.76 0.74 0.76 147560 0.01 1.333 110442.46 76
2017-02-24 0.74 0.76 0.74 0.75 19076 -0.005 -0.662 14255.58 36
2017-02-23 0.745066 0.755 0.735132 0.755 89692 0.019868 2.703 67911.38 80
2017-02-22 0.745066 0.755 0.735132 0.735132 71839 -0.019868 -2.632 53481.64 67
2017-02-21 0.745066 0.755 0.735132 0.755 70073 0.019868 2.703 52518.1 54
2017-02-17 0.745066 0.755 0.735132 0.735132 73280 0 0 55074.66 71
2017-02-16 0.725197 0.755 0.725197 0.735132 93818 0 0 70017.77 80
2017-02-15 0.735132 0.755 0.725197 0.735132 92027 0 0 68580.62 80
2017-02-14 0.745066 0.755 0.735132 0.735132 87667 0 0 65505.12 68
2017-02-13 0.745066 0.745066 0.735132 0.735132 42932 0 0 31894.59 49
2017-02-10 0.725197 0.745066 0.725197 0.735132 56234 0.009935 1.37 41526.22 52
2017-02-09 0.725197 0.745066 0.725197 0.725197 91572 -0.009935 -1.351 67317.06 83
2017-02-08 0.715263 0.735132 0.715263 0.735132 24919 0.009935 1.37 18221 33
2017-02-07 0.735132 0.745066 0.715263 0.725197 201262 -0.009935 -1.351 146972.42 97
2017-02-06 0.755 0.755 0.735132 0.735132 45623 0 0 34038.25 45
2017-02-03 0.745066 0.745066 0.735132 0.735132 136955 -0.009934 -1.333 101727.2 74
2017-02-02 0.735132 0.755 0.735132 0.745066 70829 0.009934 1.351 52851.51 35
2017-02-01 0.745066 0.755 0.735132 0.735132 27569 -0.009934 -1.333 20613.26 29
2017-01-31 0.735132 0.755 0.735132 0.745066 59852 -0.009934 -1.316 44643.48 47
2017-01-30 0.764934 0.764934 0.745066 0.755 77425 -0.009934 -1.299 58453.86 55
2017-01-27 0.764934 0.774868 0.755 0.764934 42244 0.004967 0.654 32449.24 47
2017-01-26 0.759967 0.769837 0.759967 0.759967 50455 0 0 38957.26 43
2017-01-25 0.750097 0.769837 0.750097 0.759967 49638 0 0 38167.85 43
2017-01-24 0.759967 0.759967 0.740228 0.759967 60668 0.019739 2.667 46455.82 65
2017-01-23 0.750097 0.759967 0.740228 0.740228 77284 -0.019739 -2.597 58525.07 74
2017-01-20 0.740228 0.759967 0.740228 0.759967 38317 0.00987 1.316 29273.25 41
2017-01-19 0.730357 0.750097 0.730357 0.750097 57596 0.01974 2.703 43265.91 51
2017-01-18 0.740228 0.750097 0.730357 0.730357 57791 -0.01974 -2.632 43355.53 52
2017-01-17 0.750097 0.750097 0.740228 0.750097 87791 0 0 66410.82 65
2017-01-16 0.740228 0.750097 0.730357 0.750097 65345 0.009869 1.333 48877.68 51
2017-01-13 0.759967 0.759967 0.740228 0.740228 67691 -0.019739 -2.597 51796.44 47
2017-01-12 0.759967 0.759967 0.730357 0.759967 122607 0 0 92982.41 53
2017-01-11 0.750097 0.759967 0.740228 0.759967 63081 0.019739 2.667 47867.21 49
2017-01-10 0.769837 0.769837 0.740228 0.740228 205831 -0.019739 -2.597 156477.89 103
2017-01-09 0.789576 0.789576 0.759967 0.759967 57054 -0.019739 -2.532 44760.53 49
2017-01-06 0.779706 0.789576 0.779706 0.779706 46993 -0.00987 -1.25 37139.47 39
2017-01-05 0.789576 0.789576 0.769837 0.789576 62757 0 0 49815.79 47
2017-01-04 0.779706 0.789576 0.759967 0.789576 74601 0.00987 1.266 59003.92 56
2017-01-03 0.769837 0.789576 0.759967 0.779706 150440 0.009869 1.282 119348.8 93
2016-12-30 0.750097 0.769837 0.750097 0.769837 42128 0 0 32419.48 37
2016-12-29 0.779706 0.779706 0.750097 0.769837 21078 -0.009869 -1.266 16449.54 26
2016-12-28 0.769837 0.779706 0.750097 0.779706 103447 0.034479 4.627 80318.29 95
2016-12-23 0.755032 0.764838 0.735421 0.745227 59984 -0.009805 -1.299 45928.54 75
2016-12-22 0.745227 0.774643 0.735421 0.755032 78707 -0.019611 -2.532 60580.49 77
2016-12-21 0.764838 0.784449 0.745227 0.774643 153399 0.009805 1.282 120220.56 95
2016-12-20 0.764838 0.764838 0.755032 0.764838 87096 0 0 67621.93 66
2016-12-19 0.764838 0.764838 0.745227 0.764838 42500 0.019611 2.632 32777.62 56
2016-12-16 0.725615 0.764838 0.725615 0.745227 69582 0.019612 2.703 53026.83 58
2016-12-15 0.755032 0.755032 0.725615 0.725615 205745 -0.039223 -5.128 155770.17 105
2016-12-14 0.755032 0.784449 0.755032 0.764838 98493 -0.019611 -2.5 76771.87 71
2016-12-13 0.764838 0.794254 0.755032 0.784449 180969 0 0 144323.86 108
2016-12-12 0.794254 0.82367 0.784449 0.784449 465025 0.009806 1.266 377874.78 163
2016-12-09 0.784449 0.784449 0.745227 0.774643 120303 0 0 94156.48 109
2016-12-08 0.725615 0.774643 0.725615 0.774643 281056 0.06864 9.722 216178.77 170
2016-12-07 0.686392 0.725615 0.686392 0.706003 174906 0 0 127975.69 105
2016-12-06 0.715809 0.715809 0.696197 0.706003 102555 0.019611 2.857 73810.24 50
2016-12-05 0.715809 0.715809 0.686392 0.686392 102274 -0.029417 -4.11 73739.4 75
2016-12-02 0.706003 0.715809 0.706003 0.715809 95257 0.009806 1.389 68981.14 45
2016-12-01 0.686392 0.725615 0.686392 0.706003 428796 0.019611 2.857 308677.28 176
2016-11-30 0.666781 0.686392 0.666781 0.686392 369481 0.009806 1.449 255753.09 130
2016-11-29 0.666781 0.676586 0.666781 0.676586 36635 0 0 25047.95 23
2016-11-28 0.656975 0.676586 0.656975 0.676586 28005 0.004902 0.73 19145.73 26
2016-11-25 0.66195 0.671684 0.66195 0.671684 36451 0.009734 1.471 24860.19 35
2016-11-24 0.671684 0.681418 0.66195 0.66195 42378 0 0 29259.26 47
2016-11-23 0.66195 0.681418 0.66195 0.66195 76265 0 0 52620.21 63
2016-11-22 0.671684 0.681418 0.66195 0.66195 143884 0 0 98729.42 57
2016-11-21 0.66195 0.681418 0.66195 0.66195 163858 -0.009734 -1.449 112529.12 102
2016-11-18 0.652216 0.671684 0.652216 0.671684 48959 0.009734 1.471 33457.55 45
2016-11-17 0.652216 0.671684 0.652216 0.66195 29264 0.009734 1.492 19867.74 27
2016-11-16 0.66195 0.671684 0.652216 0.652216 75624 0 0 51062.7 61
2016-11-15 0.652216 0.671684 0.652216 0.652216 102204 0.009735 1.515 69282.6 76
2016-11-14 0.66195 0.66195 0.642481 0.642481 95415 -0.009735 -1.493 64068.01 60
2016-11-11 0.66195 0.66195 0.652216 0.652216 156050 -0.009734 -1.471 105426.5 64
2016-11-10 0.66195 0.681418 0.66195 0.66195 52698 -0.019468 -2.857 36450.02 47
2016-11-09 0.652216 0.681418 0.652216 0.681418 106917 0.029202 4.477 73938.25 63
2016-11-08 0.681418 0.681418 0.652216 0.652216 63807 -0.029202 -4.285 43561.59 49
2016-11-07 0.66195 0.681418 0.652216 0.681418 101243 0.009734 1.449 69016.52 65
2016-11-04 0.66195 0.681418 0.66195 0.671684 100383 0.019468 2.985 69418.27 74
2016-11-03 0.66195 0.671684 0.652216 0.652216 51430 0 0 34776.19 58
2016-11-02 0.671684 0.681418 0.652216 0.652216 83676 -0.038937 -5.634 57218.74 78
2016-11-01 0.681418 0.691153 0.66195 0.691153 128890 0.019469 2.899 89108.64 81
2016-10-31 0.681418 0.691153 0.66195 0.671684 63535 -0.009734 -1.428 43974.38 44
2016-10-28 0.691153 0.700887 0.681418 0.681418 69253 -0.009735 -1.409 49202.97 46
2016-10-27 0.681418 0.710622 0.681418 0.691153 58311 -0.0048 -0.69 41295.36 57
2016-10-26 0.686286 0.705618 0.676621 0.695953 104941 0 0 74607.53 72
2016-10-25 0.686286 0.705618 0.686286 0.695953 38128 0 0 27410.62 46
2016-10-24 0.705618 0.715285 0.686286 0.695953 74279 -0.009665 -1.37 53753.21 80
2016-10-21 0.695953 0.715285 0.686286 0.705618 130689 0.009665 1.389 94996.58 102
2016-10-20 0.686286 0.705618 0.686286 0.695953 44620 -0.009665 -1.37 31879.9 46
2016-10-19 0.676621 0.705618 0.676621 0.705618 273734 0.019332 2.817 197589.15 132
2016-10-18 0.695953 0.695953 0.676621 0.686286 102386 0 0 72721.63 75
2016-10-17 0.676621 0.695953 0.676621 0.686286 132975 0 0 93913.59 67
2016-10-14 0.676621 0.686286 0.666954 0.686286 127003 0.019332 2.899 88864.92 54
2016-10-13 0.657287 0.676621 0.657287 0.666954 118172 0 0 81383.44 73
2016-10-12 0.676621 0.695953 0.657287 0.666954 82903 -0.028999 -4.167 57140.11 64
2016-10-11 0.686286 0.695953 0.676621 0.695953 142631 0.028999 4.348 101335.89 67
2016-10-07 0.666954 0.686286 0.657287 0.666954 137660 0 0 96181.72 58
2016-10-06 0.666954 0.686286 0.657287 0.666954 322424 0 0 224852.32 114
2016-10-05 0.657287 0.676621 0.637955 0.666954 257219 0.009667 1.471 173436.1 86
2016-10-04 0.657287 0.686286 0.647622 0.657287 106151 -0.009667 -1.449 73369.62 76
2016-10-03 0.657287 0.686286 0.657287 0.666954 70893 -0.009667 -1.429 48746.49 61
2016-09-30 0.657287 0.676621 0.657287 0.676621 161360 -0.009665 -1.408 111375.9 77
2016-09-29 0.686286 0.686286 0.666954 0.686286 85318 0.009665 1.428 60173.85 69
2016-09-28 0.637955 0.676621 0.637955 0.676621 233806 0.033832 5.263 160073.05 113
2016-09-27 0.652382 0.652382 0.633196 0.642789 74058 -0.009593 -1.47 49793.83 59
2016-09-26 0.642789 0.652382 0.642789 0.652382 36696 0.019186 3.03 24821.39 27
2016-09-23 0.652382 0.652382 0.633196 0.633196 130831 -0.019186 -2.941 87761.07 75
2016-09-22 0.652382 0.661977 0.633196 0.652382 66016 0 0 44163.92 57
2016-09-21 0.633196 0.652382 0.633196 0.652382 38524 0.009593 1.492 25954.16 29
2016-09-20 0.633196 0.652382 0.633196 0.642789 72347 0.009593 1.515 48290.96 70
2016-09-19 0.642789 0.652382 0.633196 0.633196 43678 -0.009593 -1.492 29290.98 44
2016-09-16 0.633196 0.652382 0.633196 0.642789 34234 0.009593 1.515 22756.45 43
2016-09-15 0.652382 0.652382 0.633196 0.633196 74736 0 0 49846.49 62
2016-09-14 0.642789 0.652382 0.633196 0.633196 96499 0 0 64433.84 55
2016-09-13 0.642789 0.671569 0.633196 0.633196 109642 -0.009593 -1.492 75255.84 63
2016-09-12 0.642789 0.661977 0.614009 0.642789 134509 0 0 89011.56 55
2016-09-09 0.681164 0.681164 0.633196 0.642789 173750 -0.038375 -5.634 117836.09 101
2016-09-08 0.661977 0.690758 0.661977 0.681164 164520 0.019187 2.898 117644.87 94
2016-09-07 0.661977 0.671569 0.633196 0.661977 104474 0 0 71738.71 68
2016-09-06 0.642789 0.681164 0.642789 0.661977 106691 0.009595 1.471 74412.23 58
2016-09-02 0.652382 0.652382 0.642789 0.652382 85597 0.009593 1.492 57993.99 36
2016-09-01 0.652382 0.652382 0.633196 0.642789 102881 -0.009593 -1.47 68472.61 73
2016-08-31 0.661977 0.671569 0.642789 0.652382 35124 -0.019187 -2.857 23929.08 32
2016-08-30 0.681164 0.681164 0.642789 0.671569 77047 0 0 53227.2 49
2016-08-29 0.681164 0.690758 0.671569 0.671569 58961 -0.004799 -0.71 42008.28 40
2016-08-26 0.666842 0.685894 0.666842 0.676368 51483 0.009526 1.429 36541.51 39
2016-08-25 0.666842 0.685894 0.666842 0.666842 25783 0 0 18156.48 49
2016-08-24 0.69542 0.69542 0.666842 0.666842 84701 -0.019052 -2.778 59831.4 56
2016-08-23 0.676368 0.704946 0.676368 0.685894 86516 0 0 62321.01 74
2016-08-22 0.657315 0.704946 0.657315 0.685894 149021 0.009526 1.408 107679.09 73
2016-08-19 0.685894 0.69542 0.657315 0.676368 135457 0 0 97113.02 81
2016-08-18 0.666842 0.685894 0.647789 0.676368 165056 0.028579 4.412 116323.5 89
2016-08-17 0.628735 0.666842 0.628735 0.647789 28444 0 0 19339.9 36
2016-08-16 0.647789 0.666842 0.647789 0.647789 94292 0 0 65321.88 58
2016-08-15 0.638262 0.657315 0.61921 0.647789 193015 0.038107 6.25 131629.35 118
2016-08-12 0.61921 0.628735 0.609682 0.609682 73854 -0.019053 -3.03 48195.51 72
2016-08-11 0.609682 0.647789 0.609682 0.628735 56005 0.019053 3.125 36307.7 56
2016-08-10 0.61921 0.628735 0.609682 0.609682 64784 -0.009528 -1.539 42218.99 58
2016-08-09 0.61921 0.638262 0.61921 0.61921 214062 0 0 139939.43 127
2016-08-08 0.638262 0.647789 0.61921 0.61921 214414 0 0 144485.8 150
2016-08-05 0.609682 0.628735 0.600157 0.61921 214683 0.019053 3.175 138022.33 127
2016-08-04 0.600157 0.609682 0.600157 0.600157 70562 0 0 44730.23 65
2016-08-03 0.590632 0.609682 0.590632 0.600157 92763 -0.019053 -3.077 58809.19 82
2016-08-02 0.609682 0.61921 0.581104 0.61921 220243 0 0 139325.12 108
2016-07-29 0.609682 0.61921 0.609682 0.61921 85621 0 0 55255.94 49
2016-07-28 0.628735 0.638262 0.609682 0.61921 153225 -0.009525 -1.515 99385.92 86
2016-07-27 0.628735 0.647789 0.628735 0.628735 134959 -0.014291 -2.222 90224.06 86
2016-07-26 0.643026 0.652481 0.624113 0.643026 198349 0.009457 1.493 133195.68 117
2016-07-25 0.652481 0.652481 0.633569 0.633569 108026 -0.018912 -2.898 73429.98 78
2016-07-22 0.652481 0.661939 0.652481 0.652481 48761 0 0 33765.08 54
2016-07-21 0.652481 0.661939 0.652481 0.652481 18362 0.009455 1.47 12713.3 19
2016-07-20 0.652481 0.661939 0.643026 0.643026 60905 -0.009455 -1.449 42131.42 62
2016-07-19 0.661939 0.661939 0.652481 0.652481 70949 0 0 49239.99 57
2016-07-18 0.652481 0.661939 0.652481 0.652481 54364 0 0 37621.21 45
2016-07-15 0.661939 0.661939 0.652481 0.652481 105658 -0.009458 -1.429 73652.84 58
2016-07-14 0.652481 0.661939 0.652481 0.661939 108912 0 0 75757.99 53
2016-07-13 0.661939 0.661939 0.652481 0.661939 55944 0 0 38742.63 49
2016-07-12 0.652481 0.661939 0.652481 0.661939 79415 0.009458 1.45 55554.5 36
2016-07-11 0.671394 0.671394 0.652481 0.652481 322425 -0.009458 -1.429 223890.34 105
2016-07-08 0.652481 0.671394 0.652481 0.661939 144856 0 0 101471.8 54
2016-07-07 0.661939 0.671394 0.624113 0.661939 204528 0 0 140259.48 98
2016-07-06 0.661939 0.671394 0.661939 0.661939 49303 -0.009455 -1.408 34737.42 40
2016-07-05 0.661939 0.680851 0.661939 0.671394 28006 0 0 19711.45 30
2016-07-04 0.671394 0.680851 0.661939 0.671394 48110 0 0 34295.95 43
2016-06-30 0.680851 0.680851 0.661939 0.671394 37732 0 0 26708.94 34
2016-06-29 0.661939 0.690306 0.652481 0.671394 115307 0.018913 2.899 82197.67 73
2016-06-28 0.661939 0.671394 0.652481 0.652481 61977 -0.00473 -0.72 43549.56 46
2016-06-27 0.657211 0.666598 0.647822 0.657211 61685 0 0 42984.91 45
2016-06-24 0.657211 0.675987 0.647822 0.657211 169369 -0.018776 -2.778 119764.43 108
2016-06-23 0.675987 0.675987 0.657211 0.675987 106178 -0.009389 -1.37 75385.54 61
2016-06-22 0.685376 0.694764 0.666598 0.685376 227691 0 0 165260.54 74
2016-06-21 0.675987 0.704155 0.675987 0.685376 184491 0.009389 1.389 134224.93 81
2016-06-20 0.675987 0.694764 0.675987 0.675987 147604 0.018776 2.857 107316.44 78
2016-06-17 0.675987 0.675987 0.657211 0.657211 47759 0 0 33684.86 47
2016-06-16 0.657211 0.666598 0.647822 0.657211 126197 0 0 88349.89 71
2016-06-15 0.657211 0.675987 0.657211 0.657211 161454 0 0 114280.42 88
2016-06-14 0.675987 0.675987 0.647822 0.657211 232123 -0.009387 -1.408 163205.76 107
2016-06-13 0.666598 0.675987 0.666598 0.666598 98375 0 0 70156.75 67
2016-06-10 0.704155 0.704155 0.666598 0.666598 426232 -0.037557 -5.334 308201 146
2016-06-09 0.704155 0.713542 0.685376 0.704155 249716 0.009391 1.352 186120.85 140
2016-06-08 0.72293 0.72293 0.694764 0.694764 232398 -0.018778 -2.632 174605.34 148
2016-06-07 0.72293 0.72293 0.657211 0.713542 892807 -0.028166 -3.797 663762.21 443
2016-06-06 0.73232 0.741708 0.72293 0.741708 177215 0.009388 1.282 138478.85 116
2016-06-03 0.741708 0.741708 0.72293 0.73232 180814 -0.009388 -1.266 141223.99 116
2016-06-02 0.741708 0.751098 0.73232 0.741708 112162 0.009388 1.282 88479.81 79
2016-06-01 0.741708 0.769873 0.713542 0.73232 837288 -0.07511 -9.302 660277.73 298
2016-05-31 0.816819 0.835595 0.798041 0.80743 121070 -0.028165 -3.371 104992.68 96
2016-05-30 0.816819 0.835595 0.80743 0.835595 93548 0.009388 1.136 82148.2 83
2016-05-27 0.826207 0.826207 0.80743 0.826207 85108 0 0 74415.94 66
2016-05-26 0.835491 0.835491 0.789072 0.826207 281776 0.009284 1.136 248146.09 129
2016-05-25 0.826207 0.835491 0.807639 0.816923 85578 -0.009284 -1.124 75788.06 79
2016-05-24 0.798357 0.844773 0.798357 0.826207 149030 0.02785 3.488 132085.77 125
2016-05-20 0.798357 0.807639 0.789072 0.798357 90949 0 0 78332.94 84
2016-05-19 0.779792 0.798357 0.770507 0.798357 111596 0.018565 2.381 94150.39 71
2016-05-18 0.779792 0.798357 0.761224 0.779792 284263 0 0 238292.02 120
2016-05-17 0.770507 0.798357 0.751941 0.779792 331738 0.009285 1.205 277654.15 161
2016-05-16 0.751941 0.770507 0.751941 0.770507 182987 0.027849 3.75 149446.51 96
2016-05-13 0.751941 0.751941 0.733374 0.742658 157618 0 0 126162.74 74
2016-05-12 0.733374 0.751941 0.733374 0.742658 208201 0 0 166867.97 100
2016-05-11 0.724092 0.742658 0.696241 0.742658 277695 0.037133 5.263 214597.34 157
2016-05-10 0.714808 0.724092 0.696241 0.705525 84037 0.018567 2.703 64229.55 70
2016-05-09 0.724092 0.724092 0.668393 0.686958 170158 -0.009283 -1.333 125297.66 104
2016-05-06 0.705525 0.724092 0.686958 0.696241 51108 -0.009284 -1.316 39101.75 54
2016-05-05 0.714808 0.724092 0.677676 0.705525 236718 0.009284 1.333 179652.29 119
2016-05-04 0.724092 0.724092 0.696241 0.696241 241413 -0.018567 -2.597 184694.62 104
2016-05-03 0.751941 0.761224 0.714808 0.714808 195300 -0.046416 -6.098 152416.34 117
2016-05-02 0.742658 0.761224 0.733374 0.761224 192015 0.02785 3.798 154293.64 93
2016-04-29 0.751941 0.751941 0.724092 0.733374 221867 0 0 175107.25 109
2016-04-28 0.751941 0.751941 0.733374 0.733374 198412 -0.018567 -2.469 158164.98 95
2016-04-27 0.761224 0.770507 0.742658 0.751941 143889 0 0 117382.51 106
2016-04-26 0.733601 0.751941 0.733601 0.751941 153956 0.00917 1.235 124712.14 92
2016-04-25 0.751941 0.751941 0.72443 0.742771 340810 -0.00917 -1.22 273150.36 126
2016-04-22 0.72443 0.76111 0.72443 0.751941 353149 0.027511 3.798 285420.83 200
2016-04-21 0.76111 0.76111 0.715261 0.72443 293621 -0.03668 -4.819 235148.32 117
2016-04-20 0.733601 0.76111 0.72443 0.76111 312195 0.027509 3.75 254547.6 163
2016-04-19 0.715261 0.76111 0.715261 0.733601 356929 0.01834 2.564 289307.75 173
2016-04-18 0.706091 0.715261 0.687752 0.715261 231373 -0.009169 -1.266 177747.19 127
2016-04-15 0.706091 0.72443 0.696921 0.72443 246362 0.009169 1.282 189031.61 136
2016-04-14 0.715261 0.733601 0.706091 0.715261 194212 0 0 151942.86 113
2016-04-13 0.733601 0.751941 0.706091 0.715261 352662 -0.02751 -3.704 279545.36 255
2016-04-12 0.715261 0.76111 0.706091 0.742771 470163 0.02751 3.846 376158.24 288
2016-04-11 0.715261 0.72443 0.696921 0.715261 161553 0.01834 2.632 125504.31 123
2016-04-08 0.696921 0.733601 0.687752 0.696921 311700 0.027509 4.109 240781.56 200
2016-04-07 0.687752 0.696921 0.660241 0.669412 76273 -0.027509 -3.947 55823.65 74
2016-04-06 0.687752 0.715261 0.669412 0.696921 240270 0.027509 4.109 180831.26 171
2016-04-05 0.669412 0.687752 0.660241 0.669412 88480 -0.01834 -2.667 64854.95 84
2016-04-04 0.641902 0.706091 0.614391 0.687752 542096 -0.045849 -6.25 395125.59 322
2016-04-01 0.733601 0.770281 0.696921 0.733601 244487 -0.03668 -4.762 194047.91 190
2016-03-31 0.77945 0.77945 0.742771 0.770281 152316 0.03668 5 125935.78 144
2016-03-30 0.806961 0.806961 0.733601 0.733601 237214 -0.027509 -3.614 197685.83 211
2016-03-29 0.770281 0.77945 0.742771 0.76111 140054 -0.01834 -2.353 115876.19 125
2016-03-28 0.806642 0.815704 0.770388 0.77945 133874 -0.018126 -2.273 116076.93 131
2016-03-24 0.77945 0.815704 0.752261 0.797576 165386 0.018126 2.325 142474.84 142
2016-03-23 0.815704 0.815704 0.77945 0.77945 292526 -0.054381 -6.522 257930.09 247
2016-03-22 0.815704 0.842895 0.788515 0.833831 387271 0.027189 3.371 347560.37 333
2016-03-21 0.788515 0.815704 0.77945 0.806642 221686 0.027192 3.489 195686.33 215
2016-03-18 0.77945 0.806642 0.743198 0.77945 536770 0.036252 4.878 462286.84 337
2016-03-17 0.725071 0.77945 0.716007 0.743198 287810 0 0 240094.62 201
2016-03-16 0.716007 0.752261 0.706944 0.743198 198041 0.036254 5.128 160527.93 165
2016-03-15 0.697878 0.706944 0.679752 0.706944 151117 0.009066 1.299 115273.07 93
2016-03-14 0.716007 0.716007 0.688818 0.697878 63079 0 0 48911.87 66
2016-03-11 0.697878 0.743198 0.697878 0.697878 177228 0.018126 2.667 139988.97 142
2016-03-10 0.706944 0.706944 0.679752 0.679752 186082 -0.036255 -5.063 141268.77 159
2016-03-09 0.706944 0.725071 0.697878 0.716007 192261 0.018129 2.598 149935.89 96
2016-03-08 0.752261 0.752261 0.697878 0.697878 247584 -0.027193 -3.75 195383.14 159
2016-03-07 0.688818 0.797576 0.688818 0.725071 532521 0.063445 9.589 429397.67 350
2016-03-04 0.661626 0.688818 0.652564 0.661626 292160 0.018128 2.817 215445.77 227
2016-03-03 0.643498 0.661626 0.634437 0.643498 233374 -0.009066 -1.389 166990.45 140
2016-03-02 0.607244 0.67069 0.607244 0.652564 135223 0.036255 5.883 95159.09 143
2016-03-01 0.625372 0.625372 0.607244 0.616309 78570 0.009065 1.493 53624.6 68
2016-02-29 0.58912 0.625372 0.58912 0.607244 105173 0 0 71111.26 109
2016-02-26 0.607244 0.634437 0.598183 0.607244 153449 0.009061 1.515 105228.19 155
2016-02-25 0.580056 0.616309 0.570992 0.598183 55939 0.027191 4.762 36487.65 74
2016-02-24 0.588835 0.60668 0.562072 0.570992 194212 -0.008922 -1.539 125473.44 179
2016-02-23 0.588835 0.624525 0.579914 0.579914 128310 -0.008921 -1.515 86045.87 154
2016-02-22 0.588835 0.624525 0.570992 0.588835 228011 0.044608 8.197 151341.34 172
2016-02-19 0.562072 0.570992 0.535306 0.544227 276809 -0.053531 -8.955 172462.17 142
2016-02-18 0.597758 0.669132 0.579914 0.597758 233075 0.035686 6.349 157730.58 158
2016-02-17 0.535306 0.579914 0.535306 0.562072 213825 0.05353 10.526 134348.16 167
2016-02-16 0.553151 0.553151 0.499619 0.508542 159395 -0.00892 -1.724 93611.54 177
2016-02-12 0.490696 0.562072 0.490696 0.517462 272490 0.05353 11.538 161138.79 257
2016-02-11 0.490696 0.490696 0.446089 0.463932 231357 -0.04461 -8.772 122797.56 90
2016-02-10 0.481776 0.535306 0.446089 0.508542 191619 0.071375 16.327 109144.04 180
2016-02-09 0.490696 0.490696 0.428245 0.437167 432161 -0.053529 -10.909 228457.69 161
2016-02-08 0.60668 0.60668 0.356872 0.490696 392836 -0.124905 -20.29 230783.96 280
2016-02-05 0.686974 0.686974 0.535306 0.615601 278808 -0.071373 -10.389 197106.76 164
2016-02-04 0.713741 0.713741 0.669132 0.686974 122434 -0.008924 -1.282 94837.78 101
2016-02-03 0.686974 0.713741 0.686974 0.695898 159423 0.008924 1.299 125677.35 129
2016-02-02 0.669132 0.695898 0.651291 0.686974 103706 -0.008924 -1.282 79583.05 67
2016-02-01 0.713741 0.722662 0.695898 0.695898 77620 -0.004462 -0.637 61721.06 57
2016-01-29 0.717867 0.76164 0.691604 0.70036 378587 -0.017507 -2.439 312213.74 163
2016-01-28 0.674095 0.752886 0.674095 0.717867 258364 0.078787 12.328 206786.05 187
2016-01-27 0.70036 0.70036 0.63908 0.63908 583413 -0.06128 -8.75 445156.66 396
2016-01-26 0.744132 0.744132 0.656588 0.70036 582263 -0.035016 -4.762 463209.85 222
2016-01-25 0.787904 0.787904 0.70036 0.735376 130767 -0.070037 -8.696 108410.69 108
2016-01-22 0.796658 0.822922 0.726623 0.805413 161292 0.105053 15 142741.76 176
2016-01-21 0.656588 0.76164 0.621569 0.70036 130380 0.052527 8.108 103347.86 122
2016-01-20 0.656588 0.665341 0.56904 0.647833 83590 -0.035016 -5.128 59053.6 87
2016-01-19 0.70036 0.717867 0.674095 0.682849 62032 0.035016 5.405 49570.6 67
2016-01-18 0.647833 0.665341 0.630324 0.647833 55896 -0.008755 -1.333 41487.14 52
2016-01-15 0.56904 0.70036 0.56904 0.656588 193431 -0.061279 -8.536 141020.19 164
2016-01-14 0.674095 0.779148 0.56904 0.717867 204556 -0.017509 -2.381 163344.58 126
2016-01-13 0.744132 0.76164 0.665341 0.735376 133955 -0.008756 -1.177 109297.7 121
2016-01-12 0.787904 0.787904 0.709114 0.744132 148187 -0.043772 -5.555 126017.63 121
2016-01-11 0.849185 0.866694 0.744132 0.787904 248491 -0.070036 -8.163 226932.67 165
2016-01-08 0.85794 0.87545 0.85794 0.85794 28161 0.017511 2.084 27844.58 46
2016-01-07 0.87545 0.884203 0.831677 0.840429 158975 -0.052529 -5.883 156290.71 228
2016-01-06 0.901711 0.927973 0.892958 0.892958 114373 -0.008753 -0.971 118711.12 186
2016-01-05 0.980504 0.989257 0.901711 0.901711 115260 -0.061281 -6.364 123934.5 232
2016-01-04 1.0068 1.033 0.962992 0.962992 68920 -0.03502 -3.509 77893 127
2015-12-31 0.989257 1.0155 0.980504 0.998012 46269 0.017508 1.786 52615.76 114
2015-12-30 0.980504 0.998012 0.980504 0.980504 30124 -0.008753 -0.885 33878.44 88
2015-12-29 1.0068 1.0243 0.980504 0.989257 47332 -0.013132 -1.31 53973.23 150
2015-12-24 0.993747 1.0197 0.976463 1.0024 68943 0.008642 0.87 79494.07 126
2015-12-23 0.898693 1.0024 0.898693 0.993747 222847 0.086412 9.524 249439.64 338
2015-12-22 0.933258 0.950542 0.907335 0.907335 125540 -0.017282 -1.869 135247.03 245
2015-12-21 0.950542 0.967823 0.898693 0.924617 118022 -0.025925 -2.727 125872.76 215
2015-12-18 1.0197 1.024 0.881411 0.950542 220565 0 0 247129.26 508
2015-12-17 1.0456 1.0456 0.950542 0.950542 190355 -0.095051 -9.091 226310 242
2015-12-16 1.0888 1.0888 1.037 1.0456 81263 -0.025928 -2.42 98351.43 239
2015-12-15 0.993747 1.0974 0.993747 1.0715 202281 0.051852 5.085 248349.33 508
2015-12-14 1.0197 1.0283 0.915976 1.0197 384334 -0.086414 -7.813 438354.91 749
2015-12-11 1.0974 1.1147 0.950542 1.1061 444812 -0.051848 -4.478 530274.21 825
2015-12-10 1.1666 1.1752 1.1147 1.1579 106709 -0.043206 -3.597 141449 189
2015-12-09 1.132 1.2184 1.1061 1.2011 131752 0.060488 5.303 179860.3 298
2015-12-08 1.0629 1.1839 1.0283 1.1406 172257 0.112335 10.924 219652.16 295
2015-12-07 1.2184 1.2271 1.0197 1.0283 357908 -0.224672 -17.931 473128.61 573
2015-12-04 1.3394 1.3567 1.2184 1.253 168667 -0.086414 -6.452 254878.11 258
2015-12-03 1.3653 1.3653 1.3394 1.3394 59520 0.008643 0.649 92413.5 105
2015-12-02 1.3221 1.3826 1.2962 1.3308 185968 0 0 287552.41 333
2015-12-01 1.348 1.348 1.2962 1.3308 182011 -0.008643 -0.645 278832.52 312
2015-11-30 1.3308 1.4949 1.3221 1.3394 215485 0.008643 0.649 341803.32 400
2015-11-27 1.3221 1.3394 1.2962 1.3308 109819 -0.017283 -1.282 169105.93 131
2015-11-26 1.2962 1.3826 1.2875 1.348 229215 0.06049 4.698 354456.36 222
2015-11-25 1.2791 1.313 1.2706 1.2875 171050 0.025412 2.013 259634.5 246
2015-11-24 1.313 1.313 1.2283 1.2621 180023 -0.016942 -1.325 271285.77 209
2015-11-23 1.3807 1.3807 1.2791 1.2791 211965 -0.084706 -6.211 331892.24 317
2015-11-20 1.4739 1.4739 1.3638 1.3638 91650 0 0 152519.21 239
2015-11-19 1.4654 1.4654 1.3553 1.3638 106866 -0.09318 -6.395 179775.65 212
2015-11-18 1.4231 1.457 1.3892 1.457 139872 0.067767 4.878 236142.8 301
2015-11-17 1.4146 1.4146 1.3892 1.3892 51756 -0.016943 -1.205 85659.52 166
2015-11-16 1.3892 1.4231 1.3553 1.4061 60254 0.008472 0.606 99161.53 176
2015-11-13 1.3892 1.44 1.3638 1.3977 91992 0.016943 1.227 152960.48 130
2015-11-12 1.4824 1.4824 1.3553 1.3807 98621 -0.059295 -4.118 163800.61 203
2015-11-11 1.4824 1.4824 1.44 1.44 83296 -0.050827 -3.409 143571.92 122
2015-11-10 1.4824 1.4908 1.4485 1.4908 41796 0.033883 2.326 72765.81 91
2015-11-09 1.4993 1.4993 1.4485 1.457 98561 -0.050824 -3.371 171532.9 198
2015-11-06 1.4739 1.5417 1.4739 1.5078 107971 0.067768 4.706 193006.21 210
2015-11-05 1.5247 1.5586 1.44 1.44 126567 -0.11012 -7.104 222985.81 229
2015-11-04 1.5417 1.5586 1.5247 1.5501 65382 0.025411 1.667 118533.79 174
2015-11-03 1.5332 1.5756 1.5247 1.5247 72454 0.008471 0.559 132976.8 205
2015-11-02 1.5247 1.5417 1.5163 1.5163 36632 -0.008471 -0.556 66033.14 101
2015-10-30 1.5417 1.5501 1.5247 1.5247 47694 0 0 86457.04 152
2015-10-29 1.5163 1.5501 1.5163 1.5247 24479 0.008471 0.559 44144.7 85
2015-10-28 1.5332 1.5501 1.4993 1.5163 84934 -0.008472 -0.556 152781.94 253
2015-10-27 1.5664 1.5664 1.5247 1.5247 83682 -0.049989 -3.174 154830.71 183
2015-10-26 1.5914 1.5914 1.5414 1.5747 108335 0.008331 0.532 202594.71 231
2015-10-23 1.5664 1.608 1.5414 1.5664 132794 0.024996 1.622 251321.47 193
2015-10-22 1.5497 1.5497 1.5331 1.5414 25552 0.016662 1.093 47244.67 66
2015-10-21 1.5081 1.5581 1.4914 1.5247 155601 0.016663 1.105 281414.7 170
2015-10-20 1.5414 1.5497 1.4831 1.5081 118439 0.016664 1.117 215670.72 169
2015-10-19 1.5414 1.5581 1.4831 1.4914 123147 -0.066654 -4.278 222786.3 195
2015-10-16 1.5414 1.5664 1.5247 1.5581 86969 0 0 161035.06 166
2015-10-15 1.5747 1.5747 1.5247 1.5581 75617 -0.024994 -1.579 139862.09 137
2015-10-14 1.5914 1.5997 1.5247 1.5831 57713 0.008332 0.529 107771.15 110
2015-10-13 1.608 1.608 1.5497 1.5747 120376 -0.033329 -2.073 227954.18 233
2015-10-09 1.6247 1.658 1.5914 1.608 113207 0 0 219801.1 205
2015-10-08 1.6247 1.633 1.5997 1.608 126185 -0.024997 -1.531 244403.6 244
2015-10-07 1.633 1.6664 1.5997 1.633 196160 0.033329 2.083 384606.4 285
2015-10-06 1.5747 1.5997 1.5247 1.5997 177795 0.058324 3.784 333660.05 238
2015-10-05 1.5331 1.5831 1.5081 1.5414 95666 0.033325 2.21 177034.48 225
2015-10-02 1.5539 1.5539 1.4914 1.5081 56457 -0.016663 -1.093 103044.95 183
2015-10-01 1.5997 1.5997 1.4997 1.5247 74069 -0.066655 -4.188 137589.15 165
2015-09-30 1.5914 1.608 1.5497 1.5914 22172 0 0 41865.65 103
2015-09-29 1.5997 1.5997 1.5664 1.5914 12580 -0.008331 -0.521 23922.21 38
2015-09-28 1.5831 1.6247 1.5581 1.5997 256160 0.024997 1.587 482187.18 280
2015-09-25 1.6075 1.6075 1.5583 1.5747 63115 0 0 121023.8 130
2015-09-24 1.5747 1.5829 1.5583 1.5747 49191 0 0 94101.31 134
2015-09-23 1.5911 1.6075 1.5665 1.5747 84754 0.016399 1.052 163363.82 150
2015-09-22 1.6157 1.6157 1.5337 1.5583 72945 -0.032804 -2.062 138478.85 128
2015-09-21 1.6157 1.6157 1.5501 1.5911 70515 0.073815 4.865 135690.47 221
2015-09-18 1.5911 1.6403 1.5173 1.5173 169186 -0.082014 -5.128 324914.5 399
2015-09-17 1.5911 1.6239 1.5419 1.5993 144839 0.008199 0.515 278204.93 277
2015-09-16 1.5419 1.6813 1.5173 1.5911 95574 0.082017 5.435 181861.27 239
2015-09-15 1.5337 1.5419 1.4763 1.5091 31338 0.008202 0.546 57928.4 90
2015-09-14 1.5337 1.5419 1.4845 1.5009 58882 -0.04101 -2.66 108214.84 203
2015-09-11 1.5911 1.5911 1.5419 1.5419 49059 -0.049209 -3.093 93524.66 112
2015-09-10 1.5993 1.6075 1.5747 1.5911 131614 -0.008199 -0.513 254306.59 149
2015-09-09 1.5583 1.6813 1.5501 1.5993 80271 0.024604 1.562 155475.4 223
2015-09-08 1.6075 1.6075 1.5419 1.5747 39600 -0.016405 -1.031 75853.09 107
2015-09-04 1.6157 1.6321 1.5911 1.5911 41450 -0.008199 -0.513 81165.4 142
2015-09-03 1.5747 1.6321 1.5747 1.5993 86675 0.008199 0.515 169309.22 217
2015-09-02 1.6403 1.6649 1.5337 1.5911 51082 -0.041009 -2.513 98763.79 162
2015-09-01 1.6731 1.6731 1.5993 1.6321 133785 -0.057411 -3.398 265626.87 303
2015-08-31 1.6567 1.7798 1.6157 1.6895 162205 -0.049211 -2.83 336866.78 553
2015-08-28 1.5993 1.7552 1.5665 1.7388 69535 0.155831 9.844 138320.67 139
2015-08-27 1.5501 1.5993 1.5173 1.5829 160387 0.082019 5.465 306959.52 292
2015-08-26 1.4444 1.5735 1.4121 1.5009 173260 0.1049 7.514 318603.05 361
2015-08-25 1.4202 1.5897 1.3718 1.396 141326 0.104902 8.125 256371.14 243
2015-08-24 1.2508 1.3557 1.1701 1.2911 168357 -0.104902 -7.514 267790.86 424
2015-08-21 1.509 1.509 1.3718 1.396 275037 -0.088764 -5.978 488486.74 689
2015-08-20 1.5009 1.5332 1.4686 1.4848 140326 -0.064553 -4.167 261091.52 277
2015-08-19 1.6139 1.6704 1.5251 1.5493 99039 -0.064555 -4 191672.14 183
2015-08-18 1.6462 1.6462 1.5977 1.6139 96221 0.01614 1.01 192619.71 286
2015-08-17 1.6462 1.6462 1.5816 1.5977 61147 -0.01614 -1 121816.14 152
2015-08-14 1.63 1.6542 1.5735 1.6139 112766 0 0 225413.4 286
2015-08-13 1.7188 1.7188 1.5816 1.6139 131281 -0.104902 -6.103 266242.24 445
2015-08-12 1.6139 1.7269 1.5816 1.7188 112347 0.129111 8.122 226023.96 508
2015-08-11 1.6139 1.6462 1.5816 1.5897 181993 0.008068 0.51 362243.34 627
2015-08-10 1.4686 1.6058 1.4686 1.5816 298428 0.112971 7.692 580761.18 731
2015-08-07 1.5897 1.5897 1.4121 1.4686 118322 0.048417 3.409 216744.49 240
2015-08-06 1.3718 1.4202 1.3557 1.4202 104641 0.072627 5.389 179584.92 236
2015-08-05 1.5574 1.5574 1.3234 1.3476 175347 -0.177529 -11.64 307327.53 431
2015-08-04 1.5332 1.5655 1.4928 1.5251 73023 0 0 138921.45 157
2015-07-31 1.63 1.6381 1.5251 1.5251 87239 -0.104902 -6.436 170560.79 153
2015-07-30 1.6784 1.6784 1.6058 1.63 94458 -0.008069 -0.493 191948.82 197
2015-07-29 1.6542 1.6784 1.5816 1.6381 63791 0.040347 2.525 129385.97 193
2015-07-28 1.5183 1.6534 1.5103 1.5977 171941 0.039745 2.551 343164.6 447
2015-07-27 1.7885 1.8044 1.5183 1.558 178659 -0.214624 -12.108 360523.53 418
2015-07-24 1.7806 1.8044 1.7488 1.7726 91179 -0.031794 -1.762 203563.81 299
2015-07-23 1.8442 1.9713 1.7885 1.8044 133879 0.031794 1.794 318099.76 329
2015-07-22 1.7726 1.8283 1.7488 1.7726 41065 0.015898 0.905 92115.25 85
2015-07-21 1.7885 1.8283 1.7567 1.7567 90698 -0.023845 -1.339 203906.9 218
2015-07-20 1.9157 2.027 1.7488 1.7806 135507 -0.206673 -10.4 311468.21 329
2015-07-17 2.1303 2.1462 1.9872 1.9872 122883 -0.135132 -6.367 319124.1 186
2015-07-16 2.0747 2.1303 2.0667 2.1224 47551 0.055641 2.692 125913.24 168
2015-07-15 2.1065 2.1303 2.0667 2.0667 85784 -0.055641 -2.622 226429.51 108
2015-07-14 2.1542 2.1542 2.1144 2.1224 29566 -0.031797 -1.476 79201.16 80
2015-07-13 2.2178 2.2178 2.1065 2.1542 28667 0 0 77441.89 81
2015-07-10 2.1621 2.2337 2.0826 2.1542 89816 0.087438 4.231 242636.28 219
2015-07-09 2.0429 2.1224 2.0429 2.0667 66416 0.015898 0.775 173742.1 121
2015-07-08 2.2734 2.2734 2.019 2.0508 90110 -0.174876 -7.857 243198.27 189
2015-07-07 2.337 2.3449 2.2098 2.2257 124946 -0.103337 -4.437 354230.89 378
2015-07-06 2.3847 2.3847 2.3131 2.329 73961 -0.071541 -2.98 218043.43 197
2015-07-03 2.4244 2.4403 2.337 2.4006 48854 -0.023847 -0.984 147099.92 165
2015-07-02 2.4562 2.4562 2.3688 2.4244 71260 -0.023845 -0.974 216205.45 155
2015-06-30 2.4483 2.488 2.4483 2.4483 38454 0 0 119357.97 97
2015-06-29 2.5039 2.5198 2.4324 2.4483 73825 -0.063594 -2.532 230213.81 172
2015-06-26 2.4483 2.5119 2.4324 2.5119 58777 0.031796 1.282 183155.16 187
2015-06-25 2.4407 2.4879 2.4171 2.4801 86871 0.007874 0.319 272511.58 198
2015-06-24 2.4486 2.4722 2.4171 2.4722 31949 0.039365 1.618 99095.42 93
2015-06-23 2.4171 2.4722 2.4171 2.4328 36270 0.039367 1.645 112610.76 84
2015-06-22 2.362 2.4486 2.362 2.3935 43412 0.031494 1.333 131951.67 115
2015-06-19 2.4486 2.4486 2.362 2.362 83102 -0.062986 -2.597 252721.35 253
2015-06-18 2.4801 2.4801 2.425 2.425 56366 -0.023619 -0.965 176285.32 158
2015-06-17 2.4801 2.4801 2.4171 2.4486 64731 -0.015747 -0.639 202076.25 167
2015-06-16 2.4407 2.4879 2.4092 2.4643 38553 0.055111 2.288 119643.56 144
2015-06-15 2.4171 2.4722 2.4092 2.4092 82237 -0.047237 -1.923 253176.21 170
2015-06-12 2.4643 2.4879 2.425 2.4565 66296 -0.047241 -1.887 206966.62 145
2015-06-11 2.4801 2.5037 2.4565 2.5037 29508 0.023619 0.952 93268.15 111
2015-06-10 2.5431 2.5431 2.4643 2.4801 64877 -0.015745 -0.631 205821.9 203
2015-06-09 2.5116 2.5116 2.425 2.4958 76562 0.031493 1.278 240533.02 346
2015-06-08 2.4801 2.5037 2.4565 2.4643 48728 -0.031493 -1.262 153739.61 171
2015-06-05 2.4722 2.5116 2.4722 2.4958 45135 0.007874 0.316 142554.72 149
2015-06-04 2.5194 2.5194 2.4801 2.4879 85956 0 0 271665.58 283
2015-06-03 2.5273 2.5667 2.4643 2.4879 122606 -0.078736 -3.068 388670.14 460
2015-06-02 2.4643 2.5746 2.4407 2.5667 209542 0.102355 4.153 673301.99 539
2015-06-01 2.4565 2.4722 2.4328 2.4643 47025 0.031491 1.294 146437.46 139
2015-05-29 2.4013 2.4328 2.3856 2.4328 32030 0.031496 1.312 97724.05 120
2015-05-28 2.5037 2.5037 2.3305 2.4013 121547 -0.078735 -3.175 369611.26 362
2015-05-27 2.5194 2.5194 2.4486 2.4801 25662 0.015749 0.639 80719.31 126
2015-05-26 2.4955 2.5111 2.4487 2.4643 85390 0.015594 0.637 271255.38 324
2015-05-25 2.4721 2.4877 2.4487 2.4487 37013 -0.031192 -1.258 116828.54 138
2015-05-22 2.4721 2.5345 2.4565 2.4799 57379 0.031192 1.274 183859.61 235
2015-05-21 2.4955 2.5345 2.4487 2.4487 97431 -0.070183 -2.786 311281.84 271
2015-05-20 2.5501 2.5501 2.5033 2.5189 57503 -0.007801 -0.309 186061.13 160
2015-05-19 2.5189 2.5657 2.4955 2.5267 62006 0 0 200534.49 240
2015-05-15 2.5189 2.5735 2.5033 2.5267 64034 -0.007796 -0.308 208891.78 217
2015-05-14 2.5657 2.5813 2.4955 2.5345 82430 0.007796 0.309 267228.65 223
2015-05-13 2.5345 2.5813 2.4955 2.5267 65155 -0.007796 -0.308 213886.49 172
2015-05-12 2.5735 2.6515 2.5345 2.5345 135038 -0.007799 -0.307 448444.6 408
2015-05-11 2.5579 2.6047 2.5345 2.5423 133754 0.015595 0.617 441661.19 370
2015-05-08 2.4019 2.6125 2.4019 2.5267 593640 0.171571 7.285 1923764.64 789
2015-05-07 2.4565 2.4565 2.3473 2.3551 58296 -0.085786 -3.514 178508.6 158
2015-05-06 2.4175 2.4721 2.3785 2.4409 54265 -0.031195 -1.262 169586.27 120
2015-05-05 2.4799 2.5345 2.4565 2.4721 217458 0.023394 0.955 698607.1 492
2015-05-04 2.4877 2.4877 2.4253 2.4487 127346 0 0 402161.55 333
2015-05-01 2.4877 2.4877 2.4331 2.4487 27286 -0.007797 -0.317 85910.06 90
2015-04-30 2.4955 2.5033 2.4487 2.4565 48006 -0.015597 -0.631 152824.04 233
2015-04-29 2.4799 2.5111 2.4565 2.4721 47211 0 0 150554.79 209
2015-04-28 2.4643 2.4877 2.4565 2.4721 34818 0.023395 0.955 110479.81 81
2015-04-27 2.4565 2.4796 2.4333 2.4487 43069 0.023178 0.956 136536.62 133
2015-04-24 2.4178 2.4719 2.3792 2.4256 60893 0.030897 1.29 191059.55 176
2015-04-23 2.302 2.4487 2.302 2.3947 92423 0.007725 0.324 287819.61 281
2015-04-22 2.4565 2.4642 2.3715 2.3869 43477 -0.054075 -2.215 135947.19 148
2015-04-21 2.5414 2.5414 2.3947 2.441 136562 -0.100417 -3.951 434883.12 310
2015-04-20 2.3792 2.5723 2.3792 2.5414 78205 0.162216 6.818 252194.17 253
2015-04-17 2.3792 2.3792 2.3329 2.3792 82745 0.038622 1.65 252464.18 165
2015-04-16 2.3329 2.3792 2.2942 2.3406 71096 -0.01545 -0.656 214547.26 187
2015-04-15 2.3406 2.4101 2.2479 2.356 101646 0.100422 4.452 309605.94 244
2015-04-14 2.2324 2.2711 2.2247 2.2556 40744 0.038624 1.742 118519.85 131
2015-04-13 2.1784 2.2247 2.1784 2.217 51230 0.054073 2.5 146220.57 102
2015-04-10 2.1629 2.1861 2.1397 2.1629 55228 -0.023175 -1.06 169
2015-04-09 2.1166 2.2015 2.1088 2.1861 130672 0.108148 5.205 253
2015-04-08 2.0393 2.0934 2.0084 2.0779 195248 0.038623 1.894 302
2015-04-07 2.0007 2.0548 1.9621 2.0393 59485 0.030898 1.538 173
2015-04-06 1.9852 2.047 1.9466 2.0084 94346 0.061801 3.175 262
2015-04-02 1.9775 1.9775 1.9235 1.9466 39564 -0.023176 -1.177 84
2015-04-01 1.9235 1.9852 1.8925 1.9698 23480 0.069519 3.658 93
2015-03-31 1.9235 1.9235 1.8153 1.9003 63993 0.038626 2.075 243
2015-03-30 1.993 1.993 1.8617 1.8617 54643 -0.108145 -5.49 138
2015-03-27 2.0393 2.047 1.9698 1.9698 59666 -0.038625 -1.923 151
2015-03-26 2.0313 2.0313 1.9855 2.0084 50485 -0.015272 -0.755 174
2015-03-25 2.0084 2.0466 1.9779 2.0237 49996 0.045819 2.317 166
2015-03-24 1.9855 1.9855 1.9397 1.9779 42952 -0.007636 -0.385 106
2015-03-23 1.8557 1.9855 1.8557 1.9855 50222 0.045821 2.362 148
2015-03-20 1.9244 1.9702 1.8939 1.9397 39043 0.045816 2.419 120
2015-03-19 1.8251 1.9244 1.8251 1.8939 32798 -0.007633 -0.401 105
2015-03-18 1.8175 1.9244 1.7717 1.9015 67560 0.129818 7.327 164
2015-03-17 1.8328 1.9168 1.7411 1.7717 33776 -0.061092 -3.333 110
2015-03-16 1.9091 1.9091 1.8099 1.8328 32433 -0.053454 -2.834 100
2015-03-13 1.9779 1.9779 1.8557 1.8862 73630 -0.129822 -6.439 203
2015-03-12 1.9626 2.0237 1.9091 2.0161 84694 0.091638 4.762 158
2015-03-11 1.8862 2.0008 1.8557 1.9244 180921 0.045822 2.439 300
2015-03-10 1.9091 1.9091 1.871 1.8786 49511 -0.015277 -0.807 100
2015-03-09 1.9244 1.9244 1.871 1.8939 43696 -0.030545 -1.587 117
2015-03-06 2.0237 2.039 1.8862 1.9244 142718 -0.114545 -5.618 384
2015-03-05 2.1077 2.1077 2.039 2.039 47974 -0.045826 -2.198 147
2015-03-04 2.0771 2.1153 2.0542 2.0848 70711 -0.030545 -1.444 168
2015-03-03 2.0848 2.1153 2.0542 2.1153 39365 0.061095 2.974 130
2015-03-02 2.1001 2.1077 2.0542 2.0542 46812 -0.015273 -0.738 162
2015-02-27 2.039 2.1077 2.039 2.0695 65851 0.030549 1.498 303
2015-02-26 2.1382 2.1535 2.0313 2.039 112350 -0.114552 -5.319 278
2015-02-25 2.1001 2.1764 2.1001 2.1535 105029 0.045821 2.174 197
2015-02-24 2.0775 2.1455 2.0775 2.1077 85701 0.060434 2.952 186
2015-02-23 2.1077 2.1153 2.0019 2.0473 90694 -0.067991 -3.214 234
2015-02-20 2.153 2.1984 2.1001 2.1153 85172 -0.067989 -3.114 155
2015-02-19 2.1681 2.221 2.0019 2.1832 204517 -0.007553 -0.345 375
2015-02-18 2.0775 2.2663 2.0699 2.1908 400541 0.135981 6.618 603
2015-02-17 1.9113 2.0548 1.8962 2.0548 209775 0.181302 9.677 391
2015-02-13 1.6167 1.8735 1.6091 1.8735 473941 0.3324 21.569 740
2015-02-12 1.5487 1.5487 1.5109 1.5411 100574 0.030218 2 171
2015-02-11 1.5109 1.5411 1.4127 1.5109 181360 0.015109 1.01 284
2015-02-10 1.5487 1.5487 1.4505 1.4958 140707 -0.052879 -3.414 242
2015-02-09 1.5109 1.5638 1.5033 1.5487 228907 0.03777 2.5 337
2015-02-06 1.5184 1.5487 1.4731 1.5109 238698 -0.007554 -0.497 415
2015-02-05 1.3447 1.5184 1.3447 1.5184 300892 0.120873 8.649 615
2015-02-04 1.5033 1.5109 1.3976 1.3976 257479 -0.105764 -7.035 452
2015-02-03 1.5109 1.5184 1.4429 1.5033 429486 0.022662 1.531 737
2015-02-02 1.4353 1.4807 1.39 1.4807 106603 0.075547 5.377 280
2015-01-30 1.3447 1.4656 1.2767 1.4051 150631 0.060435 4.494 406
2015-01-29 1.3976 1.4353 1.3371 1.3447 61615 -0.067988 -4.813 173
2015-01-28 1.4807 1.4807 1.4051 1.4127 107387 -0.03022 -2.094 309
2015-01-27 1.4503 1.4727 1.428 1.4429 58226 0.007438 0.518 152
2015-01-26 1.4132 1.4875 1.3983 1.4355 158642 0.059498 4.324 371
2015-01-23 1.3908 1.4057 1.376 1.376 51273 0.007442 0.544 133
2015-01-22 1.4132 1.4132 1.3462 1.3685 81245 -0.014876 -1.075 240
2015-01-21 1.376 1.4057 1.3685 1.3834 84508 0.02975 2.198 227
2015-01-20 1.3983 1.428 1.3537 1.3537 81599 -0.059503 -4.211 215
2015-01-19 1.4429 1.4503 1.3908 1.4132 72006 -0.029749 -2.062 210
2015-01-16 1.3165 1.4503 1.309 1.4429 137974 0.133878 10.227 271
2015-01-15 1.3611 1.4206 1.309 1.309 128378 -0.074376 -5.376 308
2015-01-14 1.2123 1.4057 1.1677 1.3834 164192 0.163628 13.415 383
2015-01-13 1.3165 1.3165 1.19 1.2198 186543 -0.104127 -7.865 381
2015-01-12 1.3834 1.3834 1.309 1.3239 97455 -0.081815 -5.82 221
2015-01-09 1.4429 1.4429 1.3685 1.4057 92840 -0.014876 -1.047 210
2015-01-08 1.4355 1.4503 1.4132 1.4206 111457 -0.014874 -1.036 249
2015-01-07 1.428 1.4503 1.3685 1.4355 252552 0.037186 2.659 680
2015-01-06 1.5024 1.547 1.3908 1.3983 298198 -0.148751 -9.615 544
2015-01-05 1.7255 1.7255 1.547 1.547 178963 -0.215691 -12.236 522
2015-01-02 1.7255 1.7925 1.6586 1.7627 108645 0.029749 1.717 284
2014-12-31 1.666 1.7478 1.6214 1.733 204139 0.066939 4.018 491
2014-12-30 1.7404 1.7478 1.6586 1.666 152734 -0.096688 -5.485 408
2014-12-29 1.7925 1.8073 1.7255 1.7627 134769 -0.037191 -2.066 349
2014-12-24 1.7926 1.8219 1.7264 1.7999 163323 -0.022037 -1.21 343
2014-12-23 1.8366 1.9101 1.7852 1.8219 286524 -0.014694 -0.8 910
2014-12-22 1.9248 1.9836 1.7705 1.8366 369053 -0.146932 -7.407 1116
2014-12-19 2.0203 2.0497 1.8734 1.9836 407662 -0.014693 -0.735 1139
2014-12-18 2.2113 2.2334 1.9909 1.9983 670314 -0.249783 -11.111 1392
2014-12-17 2.226 2.3876 2.1672 2.2481 551038 0.095504 4.437 1145
2014-12-16 2.0203 2.3289 2.0203 2.1525 294993 0.132241 6.546 798
2014-12-15 2.0497 2.1011 2.0056 2.0203 136349 -0.073466 -3.509 281
2014-12-12 2.1305 2.1893 2.0277 2.0938 231393 -0.080816 -3.716 604
2014-12-11 2.2481 2.3068 2.1746 2.1746 205566 -0.088155 -3.896 515
2014-12-10 2.3362 2.3362 2.2334 2.2627 219439 -0.146932 -6.098 576
2014-12-09 2.3215 2.4317 2.3215 2.4097 113563 0.080812 3.47 325
2014-12-08 2.3068 2.3729 2.204 2.3289 276905 -0.051427 -2.161 758
2014-12-05 2.3876 2.417 2.2701 2.3803 245386 -0.117546 -4.706 597
2014-12-04 2.6521 2.6742 2.4611 2.4978 222774 -0.146928 -5.555 625
2014-12-03 2.608 2.7109 2.608 2.6448 143331 0.01469 0.559 395
2014-12-02 2.6962 2.7329 2.5713 2.6301 178064 -0.124889 -4.533 471
2014-12-01 2.8211 2.8284 2.6888 2.755 205904 -0.161627 -5.542 556
2014-11-28 3.0415 3.0415 2.8725 2.9166 142810 -0.073465 -2.457 339
2014-11-27 3.0856 3.0856 2.8652 2.9901 133530 -0.139586 -4.46 348
2014-11-26 3.2031 3.2031 3.0194 3.1296 219591 -0.060607 -1.9 528
2014-11-25 3.2335 3.2479 3.1542 3.1902 68333 -0.028805 -0.895 209
2014-11-24 3.039 3.2335 3.039 3.2191 131349 0.187238 6.176 478
2014-11-21 3.0606 3.0678 3.0246 3.0318 128755 0.036005 1.202 293
2014-11-20 3.0318 3.0606 2.967 2.9958 112486 -0.014403 -0.478 349
2014-11-19 3.1182 3.1182 2.9886 3.0102 59581 -0.086417 -2.791 185
2014-11-18 3.2046 3.2046 3.0894 3.0966 65909 -0.108018 -3.371 197
2014-11-17 3.1758 3.2407 3.1398 3.2046 66747 -0.036011 -1.111 193
2014-11-14 2.8806 3.3127 2.8446 3.2407 189492 0.050411 1.58 372
2014-11-13 3.2983 3.3127 3.183 3.1902 84367 -0.136831 -4.113 282
2014-11-12 3.3559 3.4207 3.2623 3.3271 106973 -0.057608 -1.702 281
2014-11-11 3.3847 3.4135 3.3199 3.3847 92732 0.028807 0.858 320
2014-11-10 3.2767 3.4711 3.2767 3.3559 283578 0.136827 4.251 909
2014-11-07 2.7726 3.2407 2.751 3.2191 360221 0.568915 21.467 780
2014-11-06 2.5637 2.6501 2.5637 2.6501 125486 0.028805 1.099 561
2014-11-05 2.4557 2.6501 2.4341 2.6213 195239 0.144031 5.814 701
2014-11-04 2.6357 2.7005 2.4773 2.4773 499844 -0.331269 -11.795 1452
2014-11-03 3.0246 3.0246 2.8086 2.8086 128232 -0.158429 -5.34 406
2014-10-31 3.075 3.0822 2.751 2.967 263641 -0.144031 -4.63 818
2014-10-30 3.2983 3.3055 3.0606 3.111 151646 -0.259253 -7.692 527
2014-10-29 3.3847 3.3847 3.2911 3.3703 69044 0.041406 1.244 268
2014-10-28 3.2865 3.3571 3.2865 3.3289 60558 0.021203 0.641 244
2014-10-27 3.343 3.3501 3.2582 3.3077 67177 -0.035339 -1.057 301
2014-10-24 3.3571 3.3713 3.3289 3.343 63828 0.014136 0.425 260
2014-10-23 3.3147 3.3642 3.3147 3.3289 69209 0.014137 0.426 331
2014-10-22 3.4208 3.449 3.2935 3.3147 122120 -0.070676 -2.088 541
2014-10-21 3.3925 3.4349 3.3642 3.3854 185906 0.021201 0.63 916
2014-10-20 3.3854 3.3854 3.2865 3.3642 159287 0.042407 1.277 559