Euromax Resources Ltd. (EOX:CC)

0.09

-0.01 (-5.556%)

As of Tue May 21 19:36:57 EDT 2019

Open: 0.085 Prev. Close:: 0.09 High: 0.085
Low: 0.08 Share Vol.: 22,850 Trade Vol.: 5
Shares Out.: 331,391,757 Market Cap: 28,168,299
Open: 0.085
Prev. Close:: 0.09
High: 0.085
Low: 0.08
Share Vol.: 22,850
Trade Vol.: 5
Shares Out.: 331,391,757
Market Cap: 28,168,299

News About EOX:CC

IIROC Trade Resumption – EOX

IIROC Trade Resumption - EOX Canada NewsWire TORONTO, April 26, 2019 TORONTO , April 26, 2019 /CNW/ - Trading resumes in: Company:  Euromax Resources Ltd. TSX Symbol: EOX (all issues) Resumption (ET): 11:30 AM IIROC can make a decision to impose a te...

Canada Newswire via QuoteMedia - 4 weeks ago

Euromax Comments on Solway Press Release

Euromax Comments on Solway Press Release Canada NewsWire VANCOUVER, April 26, 2019 VANCOUVER , April 26, 2019 /CNW/ - Euromax Resources Ltd., April 26 ,   2019  (TSX: EOX): Euromax Resources Ltd. ( Euromax or the Company ) is aware that Solway Investment Gro...

Canada Newswire via QuoteMedia - 4 weeks ago

IIROC Trading Halt – EOX

IIROC Trading Halt - EOX Canada NewsWire TORONTO, April 25, 2019 TORONTO , April 25, 2019 /CNW/ - The following issues have been halted by IIROC: Company: Euromax Resources Ltd. TSX Symbol: EOX (All Issues) Reason: Pending News Halt Time (ET): 1:33 PM IIRO...

Canada Newswire via QuoteMedia - 4 weeks ago

Euromax Announces Updated Terms of Private Placement Financing

Euromax Announces Updated Terms of Private Placement Financing Canada NewsWire VANCOUVER, March 22, 2019 VANCOUVER , March 22, 2019 /CNW/ - Euromax Resources Ltd., (TSX: EOX): Euromax Resources Ltd. ( Euromax or the Company ) announces that the terms of the private...

Canada Newswire via QuoteMedia - 2 months ago

Euromax Provides Further Update on Previously Announced Transactions

Euromax Provides Further Update on Previously Announced Transactions Canada NewsWire VANCOUVER, March 8, 2019 VANCOUVER , March 8, 2019 /CNW/ - Euromax Resources Ltd.,   (TSX: EOX; OTCQB: EOXFF): ( Euromax or the Company ), announces that it is continuing t...

Canada Newswire via QuoteMedia - 2 months ago

Similar companies

Symbol Last price Change % change
IRON:CC Alderon Iron Ore Corp. 0.31 -0.02 -4.615%
ASR:CC Alacer Gold Corp. 3.98 -0.05 -1.241%
CNT:CC Century Global Commodities Corporation 0.22 0%
AUMN:CC Golden Minerals Company 0.34 0.02 4.615%
CXN:CC Chalice Gold Mines Limited Ordinary Shares 0.12 -0.01 -4%

About EOX:CC

Euromax Resources Ltd is a mineral exploration company with its core gold and copper development project located in Macedonia. Its project include the Iiovica-Shtuka project located in Macedonia.

Read more

Day Low 0.08

Day high 0.09

52 week low 0.02

52 week low high 0.21

Charting for Euromax Resources Ltd.

News Articles for Euromax Resources Ltd.

IIROC Trade Resumption – EOX

IIROC Trade Resumption - EOX Canada NewsWire TORONTO, April 26, 2019 TORONTO , April 26, 2019 /CNW/ - Trading resumes in: Company:  Euromax Resources Ltd. TSX Symbol: EOX (all issues) Resumption (ET): 11:30 AM IIROC can make a decision to impose a te...

Canada Newswire via QuoteMedia - 4 weeks ago

Euromax Comments on Solway Press Release

Euromax Comments on Solway Press Release Canada NewsWire VANCOUVER, April 26, 2019 VANCOUVER , April 26, 2019 /CNW/ - Euromax Resources Ltd., April 26 ,   2019  (TSX: EOX): Euromax Resources Ltd. ( Euromax or the Company ) is aware that Solway Investment Gro...

Canada Newswire via QuoteMedia - 4 weeks ago

IIROC Trading Halt – EOX

IIROC Trading Halt - EOX Canada NewsWire TORONTO, April 25, 2019 TORONTO , April 25, 2019 /CNW/ - The following issues have been halted by IIROC: Company: Euromax Resources Ltd. TSX Symbol: EOX (All Issues) Reason: Pending News Halt Time (ET): 1:33 PM IIRO...

Canada Newswire via QuoteMedia - 4 weeks ago

Euromax Announces Updated Terms of Private Placement Financing

Euromax Announces Updated Terms of Private Placement Financing Canada NewsWire VANCOUVER, March 22, 2019 VANCOUVER , March 22, 2019 /CNW/ - Euromax Resources Ltd., (TSX: EOX): Euromax Resources Ltd. ( Euromax or the Company ) announces that the terms of the private...

Canada Newswire via QuoteMedia - 2 months ago

Euromax Provides Further Update on Previously Announced Transactions

Euromax Provides Further Update on Previously Announced Transactions Canada NewsWire VANCOUVER, March 8, 2019 VANCOUVER , March 8, 2019 /CNW/ - Euromax Resources Ltd.,   (TSX: EOX; OTCQB: EOXFF): ( Euromax or the Company ), announces that it is continuing t...

Canada Newswire via QuoteMedia - 2 months ago

Euromax Provides Update on Previously Announced Transactions

Euromax Provides Update on Previously Announced Transactions Canada NewsWire VANCOUVER, March 1, 2019 VANCOUVER , March 1, 2019 /CNW/ - Euromax Resources Ltd., (TSX: EOX; OTCQB: EOXFF): ( Euromax or the Company ), announces that it is finalizing the closing of its pre...

Canada Newswire via QuoteMedia - 3 months ago

Euromax Announces Intention to Complete Private Placement Financing

Euromax Announces Intention to Complete Private Placement Financing Canada NewsWire VANCOUVER, Feb. 12, 2019 VANCOUVER , Feb. 12, 2019 /CNW/ -  Euromax Resources Ltd.,  (TSX: EOX): ( Euromax or the Company ), is pleased to announce a non-brokered private pl...

Canada Newswire via QuoteMedia - 3 months ago

Euromax Announces Debenture Extension

Euromax Announces Debenture Extension Canada NewsWire VANCOUVER, Dec. 20 2018 VANCOUVER , Dec. 20 2018 /CNW/ - Euromax Resources Ltd., (TSX: EOX; OTCQB: EOXFF) (" Euromax " or the " Company "), announces that the Company has obtained agreements from each of the Europ...

Canada Newswire via QuoteMedia - 5 months ago

Today’s Research Reports on B2Gold, Argonaut Gold, Euromax Resources and Dundee Precious Metals

NEW YORK, NY / ACCESSWIRE / December 20, 2018 / The Market Edge strives to provide investors with free daily equity research reports analyzing major market events. Take a few minutes to register with us free at http://marketedgereport.com and get exclusive access to our numerous research ...

ACCESSWIRE IA via QuoteMedia - 5 months ago

Euromax Appoints new Chairman and Provides Corporate Update

VANCOUVER, British Columbia, Nov. 14, 2018 (GLOBE NEWSWIRE) -- Euromax Resources Ltd. (TSX: EOX): (" Euromax " or the " Company "), announces that it has appointed Tim Morgan-Wynne Non-Executive Chairman of the Company with immediate effect.  Martyn Konig, the former Executive Chairm...

GlobeNewswire via QuoteMedia - 6 months ago

About Euromax Resources Ltd.

Euromax Resources Ltd is a mineral exploration company with its core gold and copper development project located in Macedonia. Its project include the Iiovica-Shtuka project located in Macedonia.


Company overview

Sector: Basic Materials
Industry: Metals & Mining
NAICS: All Other Metal Ore Mining(212299)

Similar companies

Address
595 Howe Street 10th Floor Vancouver V6C 2T5 BC CAN
Website:
http://www.euromaxresources.com
Email:
info@euromaxresources.co.uk

Euromax Resources Ltd. Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Net Income Discontinuous Operations
0.00 -406,000.00 383,000.00
EBITDA
-6,179,000.00 6,277,000.00 -16,697,000.00 -9,703,000.00 -10,548,000.00
Basic EPS
-0.06 0.02 -0.16 -0.09 -0.13
Operating Revenue
0.00 0.00 5,473,000.00 4,729,000.00 2,695,000.00
Total Expenses
2,865,000.00 340,000.00 17,566,000.00 11,780,000.00 9,244,000.00
Diluted Continuous Operations
-0.06 0.00 -0.16 -0.09 -0.13
Depreciation And Amortization
132,000.00 165,000.00 210,000.00 187,000.00 147,000.00
Interest Expense Non Operating
2,933,000.00 2,808,000.00 1,574,000.00 435,000.00 127,000.00
General And Administrative Expense
3,444,000.00 82,000.00 12,866,000.00 7,532,000.00 6,827,000.00
Net Income From Continuing And Discontinued Operation
-9,251,000.00 2,852,000.00 -18,533,000.00 -10,289,000.00 -10,847,000.00
Net Income Continuous Operations
-9,251,000.00 3,258,000.00 -18,527,000.00 -10,372,000.00 -10,847,000.00
Operating Income
-2,865,000.00 -340,000.00 -12,093,000.00 -7,051,000.00 -6,549,000.00
Net Income
-9,251,000.00 2,852,000.00 -18,533,000.00 -10,289,000.00 -10,847,000.00
Amortization Of Intangibles
3,000.00 3,000.00 9,000.00 19,000.00 21,000.00
Diluted Average Shares
158,066,294.00 169,716,120.00 116,842,737.00 115,807,272.00 85,347,340.00
Continuing And Discontinued Basic EPS
-0.06 0.02 -0.16 -0.09 -0.13
Normalized Income
-5,778,000.00 -3,167,000.00 -17,312,000.00 -7,449,000.00 -6,701,000.00
Amortization
3,000.00 3,000.00 9,000.00 19,000.00 21,000.00
Rent And Landing Fees
202,000.00 319,000.00 460,000.00 341,000.00 312,000.00
Net Non Operating Interest Income Expense
-2,933,000.00 -2,808,000.00 -5,167,000.00 -434,000.00 -127,000.00
Salaries And Wages
2,019,000.00 1,693,000.00 8,749,000.00 4,253,000.00 4,937,000.00
Diluted Discontinuous Operations
0.00 0.00 0.00 0.00 0.00
EBIT
-6,311,000.00 6,090,000.00 -16,907,000.00 -9,890,000.00 -10,695,000.00
Other Income Expense
-3,446,000.00 6,430,000.00 -1,221,000.00 -2,840,000.00 -4,146,000.00
Net Interest Income
-2,933,000.00 -2,808,000.00 -5,167,000.00 -434,000.00 -127,000.00
Operating Expense
2,865,000.00 340,000.00 13,147,000.00 7,775,000.00 6,993,000.00
Net Income Common Stockholders
-9,251,000.00 2,852,000.00 -18,533,000.00 -10,289,000.00 -10,847,000.00
Continuing And Discontinued Diluted EPS
-0.06 0.00 -0.16 -0.09 -0.13
Depreciation
129,000.00 162,000.00 201,000.00 168,000.00 126,000.00
Pretax Income
-9,244,000.00 3,282,000.00 -18,481,000.00 -10,325,000.00 -10,822,000.00
Depreciation Amortization Depletion
132,000.00 165,000.00 210,000.00 187,000.00 147,000.00
Basic Continuous Operations
-0.06 0.02 -0.16 -0.09 -0.13
Total Revenue
0.00 0.00 5,473,000.00 4,729,000.00 2,695,000.00
Selling General And Administration
3,444,000.00 82,000.00 12,866,000.00 7,532,000.00 6,827,000.00
Other Operating Expenses
-711,000.00 93,000.00 71,000.00 56,000.00 19,000.00
Gain On Sale Of Security
-3,473,000.00 6,425,000.00 -4,426,000.00 -885,000.00 36,000.00
Diluted EPS
-0.06 0.00 -0.16 -0.09 -0.13
Interest Expense
2,933,000.00 2,808,000.00 1,574,000.00 435,000.00 127,000.00
Basic Discontinuous Operations
0.00 0.00 0.00 0.00 0.00
Basic Average Shares
158,066,294.00 123,878,626.00 116,842,737.00 115,807,272.00 85,347,340.00
Tax Provision
7,000.00 24,000.00 46,000.00 47,000.00 25,000.00
Minority Interests
0.00 -6,000.00 83,000.00 0.00
Interest Income Non Operating
0.00 19,000.00 1,000.00 0.00
Interest Income
0.00 19,000.00 1,000.00 0.00
Gain On Sale Of Business
0.00 -569,000.00 0.00 -949,000.00
Special Income Charges
0.00 -1,221,000.00 -1,955,000.00 -4,146,000.00
Cost Of Revenue
4,419,000.00 4,005,000.00 2,251,000.00
Impairment Of Capital Assets
0.00 1,979,000.00 3,237,000.00
Other Special Charges
652,000.00 -24,000.00 -40,000.00
Gross Profit
1,054,000.00 724,000.00 444,000.00
Gain On Sale Of PPE
0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Accumulated Depreciation
-718,000.00 -623,000.00 -742,000.00 -613,000.00 -439,000.00
Other Equity Adjustments
10,998,000.00 10,214,000.00 10,648,000.00 13,257,000.00 8,621,000.00
Payables
634,000.00 1,466,000.00 2,148,000.00 2,376,000.00 1,710,000.00
Current Debt And Capital Lease Obligation
19,933,000.00 14,500,000.00 835,000.00
Total Assets
41,245,000.00 39,538,000.00 36,926,000.00 34,567,000.00 19,821,000.00
Machinery Furniture Equipment
732,000.00 745,000.00 1,092,000.00 1,101,000.00 649,000.00
Gross PPE
40,803,000.00 39,012,000.00 35,668,000.00 29,795,000.00 16,650,000.00
Properties
0.00 0.00 0.00 28,574,000.00 15,987,000.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
4,763,000.00 6,894,000.00 10,969,000.00 13,519,000.00 13,990,000.00
Leases
111,000.00 118,000.00 112,000.00 120,000.00 14,000.00
Total Liabilities
36,482,000.00 32,644,000.00 41,695,000.00 21,039,000.00 5,831,000.00
Goodwill And Other Intangible Assets
1,000.00 4,000.00 10,000.00 11,000.00 8,000.00
Total Non Current Liabilities
0.00 0.00 15,738,000.00 0.00 0.00
Other Current Borrowings
19,933,000.00 14,500,000.00 835,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Receivables
26,000.00 42,000.00 236,000.00 1,056,000.00 199,000.00
Additional Paid In Capital
74,306,000.00 70,260,000.00 65,975,000.00 65,975,000.00 58,896,000.00
Cash Cash Equivalents And Short Term Investments
1,086,000.00 524,000.00 1,063,000.00 3,405,000.00 2,041,000.00
Total Non Current Assets
40,086,000.00 38,393,000.00 35,424,000.00 29,696,000.00 16,710,000.00
Payables And Accrued Expenses
634,000.00 1,466,000.00 10,807,000.00 2,376,000.00 1,710,000.00
Cash And Cash Equivalents
1,086,000.00 524,000.00 1,063,000.00 3,405,000.00 2,041,000.00
Accounts Payable
634,000.00 1,466,000.00 1,710,000.00
Other Current Assets
47,000.00 579,000.00 203,000.00 337,000.00 871,000.00
Stockholders Equity
4,763,000.00 6,894,000.00 -4,769,000.00 13,519,000.00 13,990,000.00
Other Receivables
26,000.00 42,000.00
Other Current Liabilities
577,000.00 2,559,000.00 23,809,000.00 18,663,000.00 3,286,000.00
Current Assets
1,159,000.00 1,145,000.00 1,502,000.00 4,871,000.00 3,111,000.00
Gains Losses Not Affecting Retained Earnings
15,847,000.00 14,253,000.00 13,487,000.00 13,257,000.00 10,518,000.00
Current Debt
19,933,000.00 14,500,000.00 835,000.00
Current Liabilities
36,482,000.00 32,644,000.00 25,957,000.00 21,039,000.00 5,831,000.00
Net PPE
40,085,000.00 38,389,000.00 34,926,000.00 29,182,000.00 16,211,000.00
Current Deferred Liabilities
15,338,000.00 14,119,000.00 15,150,000.00
Retained Earnings
-85,390,000.00 -77,619,000.00 -84,231,000.00 -65,713,000.00 -55,424,000.00
Land And Improvements
42,000.00 0.00
Other Intangible Assets
1,000.00 4,000.00 10,000.00 11,000.00 8,000.00
Current Deferred Revenue
15,338,000.00 14,119,000.00 15,150,000.00
Other Properties
39,918,000.00 38,149,000.00 34,464,000.00
Current Accrued Expenses
2,559,000.00 8,659,000.00
Long Term Debt
15,738,000.00
Restricted Cash
0.00 73,000.00 0.00
Minority Interest
0.00 9,000.00 0.00
Long Term Debt And Capital Lease Obligation
15,738,000.00
Other Non Current Assets
488,000.00 503,000.00 491,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Change In Income Tax Payable
-12,000.00 0.00 -33,000.00 -93,000.00
Changes In Cash
628,000.00 -518,000.00 -2,122,000.00 1,980,000.00 780,000.00
Operating Gains Losses
1,479,000.00 -2,043,000.00 1,205,000.00 370,000.00 930,000.00
Depreciation And Amortization
132,000.00 187,000.00 210,000.00 187,000.00 147,000.00
Investing Cash Flow
-129,000.00 -2,528,000.00 -7,739,000.00 -12,250,000.00 901,000.00
Net Issuance Payments Of Debt
-290,000.00 523,000.00 11,765,000.00 -742,000.00 717,000.00
Cash Dividends Paid
0.00 0.00 0.00 0.00 0.00
Change In Working Capital
-440,000.00 55,000.00 523,000.00 -373,000.00 849,000.00
Cash Flow From Continuing Investing Activities
-129,000.00 -2,528,000.00 -7,739,000.00 -12,250,000.00 901,000.00
Capital Expenditure
-621,000.00 -2,557,000.00 -8,481,000.00 -12,956,000.00 -2,122,000.00
Net Other Financing Charges
-262,000.00 -9,000.00 -925,000.00 14,801,000.00 1,700,000.00
Net Business Purchase And Sale
0.00 29,000.00 650,000.00 605,000.00 3,023,000.00
Repayment Of Debt
-290,000.00 -11,000.00 0.00 -742,000.00 0.00
Change In Payables And Accrued Expense
-532,000.00 71,000.00 -388,000.00 458,000.00 392,000.00
Amortization Of Intangibles
3,000.00 5,000.00 9,000.00 19,000.00 21,000.00
Short Term Debt Payments
-290,000.00 -11,000.00 0.00
Gain Loss On Sale Of PPE
-6,000.00 0.00 0.00 9,000.00 0.00
Sale Of Business
0.00 29,000.00 650,000.00 605,000.00 3,023,000.00
Cash Flow From Continuing Financing Activities
4,662,000.00 6,430,000.00 10,815,000.00 20,088,000.00 2,399,000.00
Common Stock Issuance
5,220,000.00 5,930,000.00 0.00 6,174,000.00 0.00
Operating Cash Flow
-3,905,000.00 -4,420,000.00 -5,198,000.00 -5,858,000.00 -2,520,000.00
Net Other Investing Changes
488,000.00 73,000.00
Issuance Of Capital Stock
5,220,000.00 5,930,000.00 0.00 6,174,000.00 0.00
Amortization
3,000.00 5,000.00 9,000.00 19,000.00 21,000.00
Change In Account Payable
-520,000.00 71,000.00
Sale Of PPE
4,000.00 0.00 0.00
Other Non Cash Items
2,933,000.00 2,811,000.00 5,470,000.00 426,000.00 127,000.00
Purchase Of PPE
-621,000.00 -2,557,000.00 -8,481,000.00 -12,956,000.00 -2,122,000.00
Net Income From Continuing Operations
-9,244,000.00 2,881,000.00 -18,481,000.00 -10,325,000.00 -10,822,000.00
Stock Based Compensation
-713,000.00 -4,326,000.00 5,875,000.00 1,971,000.00 3,038,000.00
Financing Cash Flow
4,662,000.00 6,430,000.00 10,815,000.00 20,088,000.00 2,399,000.00
Cash Flow From Continuing Operating Activities
-3,905,000.00 -4,420,000.00 -5,198,000.00 -5,858,000.00 -2,520,000.00
Net Foreign Currency Exchange Gain Loss
1,485,000.00 -2,479,000.00 636,000.00 361,000.00 -19,000.00
End Cash Position
1,086,000.00 524,000.00 1,063,000.00 3,405,000.00 2,041,000.00
Effect Of Exchange Rate Changes
-66,000.00 -21,000.00 -220,000.00 -616,000.00 -74,000.00
Net Common Stock Issuance
5,220,000.00 5,930,000.00 6,174,000.00 1,700,000.00
Beginning Cash Position
524,000.00 1,063,000.00 3,405,000.00 2,041,000.00 1,335,000.00
Depreciation
129,000.00 182,000.00 201,000.00 168,000.00 126,000.00
Depreciation Amortization Depletion
132,000.00 187,000.00 210,000.00 187,000.00 147,000.00
Net Short Term Debt Issuance
-290,000.00 523,000.00 0.00 717,000.00
Change In Receivables
92,000.00 -16,000.00 911,000.00 -831,000.00 457,000.00
Net PPEPurchase And Sale
-617,000.00 -2,557,000.00 -8,481,000.00 -12,956,000.00 -2,122,000.00
Change In Tax Payable
-12,000.00 0.00 -33,000.00 -93,000.00
Issuance Of Debt
0.00 534,000.00 11,765,000.00 0.00 717,000.00
Unrealized Gain Loss On Investment Securities
1,948,000.00 -3,985,000.00 3,612,000.00
Change In Payable
-532,000.00 71,000.00 -388,000.00 458,000.00 392,000.00
Short Term Debt Issuance
0.00 534,000.00 0.00 717,000.00
Gain Loss On Sale Of Business
436,000.00 569,000.00 0.00 949,000.00
Long Term Debt Issuance
0.00 11,765,000.00 0.00 717,000.00
Net Long Term Debt Issuance
0.00 11,765,000.00 -742,000.00 717,000.00
Long Term Debt Payments
0.00 -742,000.00 0.00
Net Investment Purchase And Sale
0.00 100,000.00 0.00
Asset Impairment Charge
0.00 1,979,000.00 3,237,000.00
Sale Of Investment
0.00 100,000.00 0.00
Proceeds From Stock Option Exercised
0.00

Price History for Euromax Resources Ltd.

1-25 of 862 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-05-21 0.08 0.085 0.08 0.085 22850 -0.005 -5.556 1884 5
2019-05-15 0.08 0.09 0.08 0.09 81000 0.015 20 6490 5
2019-05-13 0.075 0.075 0.075 0.075 1800 0 0 135 2
2019-05-10 0.075 0.075 0.075 0.075 35090 0.01 15.385 2631.75 5
2019-05-08 0.065 0.065 0.065 0.065 42333 -0.01 -13.333 2751.64 4
2019-05-03 0.065 0.075 0.065 0.075 4150 0.005 7.143 286.25 4
2019-05-02 0.08 0.08 0.07 0.07 24700 -0.01 -12.5 1834 8
2019-04-30 0.075 0.08 0.075 0.08 24000 0 0 1870 5
2019-04-29 0.085 0.12 0.075 0.08 589584 0.01 14.286 47867.78 55
2019-04-26 0.145 0.145 0.07 0.07 245500 -0.09 -56.25 22149 66
2019-04-25 0.06 0.17 0.06 0.16 269747 0.1 166.667 30682.16 57
2019-04-23 0.06 0.06 0.06 0.06 27000 -0.005 -7.692 1620 2
2019-04-22 0.065 0.065 0.065 0.065 14444 0.005 8.333 938.86 2
2019-04-15 0.06 0.06 0.06 0.06 58833 0.005 9.091 3529.98 4
2019-04-12 0.055 0.055 0.055 0.055 1166 0 0 64.13 2
2019-04-10 0.055 0.055 0.055 0.055 1502 -0.005 -8.333 82.61 2
2019-04-04 0.06 0.06 0.06 0.06 15000 -0.005 -7.692 900 2
2019-04-02 0.065 0.065 0.065 0.065 5000 -0.005 -7.143 325 1
2019-03-28 0.075 0.075 0.07 0.07 45000 -0.005 -6.667 3350 2
2019-03-27 0.075 666 0 0 49.95 1
2019-03-26 0.075 0.075 0.075 0.075 10000 -0.005 -6.25 750 1
2019-03-22 0.08 100 0 0 9 1
2019-03-21 0.08 583 0 0 46.64 1
2019-03-12 0.08 0.08 0.08 0.08 2000 0 0 160 2
2019-03-07 0.08 0.08 0.08 0.08 10000 0 0 800 1
2019-03-05 0.08 333 0 0 23.31 1
2019-03-04 0.09 0.09 0.08 0.08 15750 0 0 1380 5
2019-03-01 0.09 0.09 0.08 0.08 8000 0 0 700 4
2019-02-26 0.08 500 0 0 35 1
2019-02-22 0.07 0.08 0.07 0.08 5000 0.02 33.333 390 3
2019-02-21 0.06 0.06 0.06 0.06 5000 0 0 300 1
2019-02-14 0.06 0.06 0.06 0.06 21502 0 0 1290.12 3
2019-02-13 0.06 0.06 0.06 0.06 2233 0.005 9.091 133.98 3
2019-02-12 0.06 0.06 0.055 0.055 2000 -0.005 -8.333 115 2
2019-02-07 0.06 0.06 0.06 0.06 2500 0 0 150 2
2019-02-06 0.065 0.065 0.055 0.06 51416 -0.005 -7.692 3106.63 10
2019-02-01 0.065 0.065 0.065 0.065 10000 0 0 650 1
2019-01-30 0.07 0.07 0.065 0.065 3333 -0.005 -7.143 223.31 3
2019-01-24 0.08 0.08 0.07 0.07 7333 -0.01 -12.5 553.31 4
2019-01-23 0.08 0.08 0.08 0.08 1609 0.01 14.286 128.72 2
2019-01-11 0.07 0.08 0.07 0.07 4500 0.01 16.667 335 5
2019-01-08 0.06 0.06 0.06 0.06 4655 0 0 288.3 5
2019-01-07 0.07 0.07 0.06 0.06 11133 -0.01 -14.286 677.98 4
2019-01-04 0.075 0.075 0.06 0.07 17000 0 0 1145 6
2018-12-31 0.06 0.07 0.06 0.07 22572 0 0 1376.32 4
2018-12-28 0.07 0.07 0.07 0.07 96050 0.01 16.667 6723.5 4
2018-12-27 0.065 0.065 0.055 0.06 31833 -0.005 -7.692 2019.14 10
2018-12-21 0.065 0.065 0.055 0.065 8478 0 0 541.07 4
2018-12-20 0.075 0.075 0.065 0.065 27000 -0.01 -13.333 1975 3
2018-12-19 0.075 0.075 0.075 0.075 14380 0.01 15.385 1078.5 3
2018-12-18 0.065 0.075 0.065 0.065 33500 -0.015 -18.75 2277.5 7
2018-12-17 0.08 0.08 0.08 0.08 13000 0.005 6.667 1040 2
2018-12-14 0.1 0.1 0.07 0.075 536646 -0.025 -25 42441.03 25
2018-12-13 0.11 0.11 0.1 0.1 63659 -0.01 -9.091 6994.31 4
2018-12-10 0.11 0.11 0.11 0.11 2720 0 0 301.4 4
2018-12-06 0.11 0.11 0.11 0.11 2166 0 0 238.26 2
2018-12-05 0.11 0.11 0.11 0.11 36004 -0.005 -4.348 3960.44 4
2018-11-30 0.115 0.115 0.115 0.115 5545 0 0 633.89 5
2018-11-29 0.13 0.13 0.115 0.115 4044 0.005 4.545 478.78 7
2018-11-28 0.11 0.11 0.11 0.11 100000 -0.01 -8.333 11000 1
2018-11-27 0.12 0.12 0.12 0.12 9588 0 0 1150.56 3
2018-11-26 0.12 0.12 0.12 0.12 84500 0 0 10140 1
2018-11-22 0.13 0.13 0.12 0.12 12500 -0.02 -14.286 1505 4
2018-11-20 0.15 0.15 0.14 0.14 6500 0 0 970 3
2018-11-14 0.14 0.14 0.14 0.14 9508 0 0 1331 4
2018-11-13 0.14 0.14 0.14 0.14 1500 0 0 210 1
2018-11-12 0.14 333 0 0 46.62 1
2018-11-09 0.14 0.14 0.14 0.14 77500 0 0 10850 5
2018-11-08 0.14 0.14 0.14 0.14 500 0 0 70 1
2018-11-06 0.14 0.14 0.14 0.14 1818 0 0 254.52 2
2018-10-31 0.14 0.14 0.14 0.14 3500 0 0 490 1
2018-10-30 0.13 0.14 0.13 0.14 38000 0.02 16.667 5315 6
2018-10-29 0.145 0.15 0.12 0.12 3267 -0.015 -11.111 437.04 5
2018-10-26 0.09 0.135 0.09 0.135 146544 0.05 58.824 17372.42 23
2018-10-24 0.095 0.095 0.085 0.085 28500 -0.005 -5.556 2497.5 7
2018-10-23 0.1 0.1 0.09 0.09 1626 -0.01 -10 151.34 3
2018-10-22 0.1 0.1 0.095 0.1 56000 0.005 5.263 5595 4
2018-10-19 0.095 0.095 0.095 0.095 14000 -0.005 -5 1330 2
2018-10-18 0.1 0.1 0.1 0.1 500 -0.005 -4.762 50 1
2018-10-17 0.105 0.105 0.105 0.105 500 0 0 52.5 1
2018-10-15 0.1 0.115 0.095 0.105 58000 -0.005 -4.545 5677.5 13
2018-10-11 0.11 0.11 0.1 0.11 182500 -0.005 -4.348 18640 24
2018-10-10 0.12 0.12 0.11 0.115 109818 -0.01 -8 12469.98 25
2018-10-09 0.155 0.155 0.125 0.125 53016 -0.025 -16.667 7805.78 6
2018-10-05 0.135 0.15 0.135 0.15 5750 0 0 852.25 5
2018-10-04 0.145 0.19 0.145 0.15 108737 0.03 25 18056.38 35
2018-10-03 0.11 0.12 0.11 0.12 25900 0.015 14.286 2979 6
2018-10-02 0.14 0.14 0.105 0.105 31000 -0.015 -12.5 3635 5
2018-10-01 0.15 0.15 0.1 0.12 188348 -0.03 -20 21464.62 26
2018-09-28 0.15 0.15 0.145 0.15 60100 0.005 3.448 8820 8
2018-09-27 0.15 0.15 0.1 0.145 210605 -0.01 -6.452 27767.03 28
2018-09-26 0.195 0.21 0.155 0.155 155060 -0.015 -8.824 29777.2 55
2018-09-25 0.085 0.21 0.085 0.17 367480 0.115 209.091 52278.61 71
2018-09-24 0.075 0.105 0.055 0.055 77017 -0.05 -47.619 5192.27 15
2018-09-21 0.105 0.105 0.02 0.105 719000 0 0 53997.5 29
2018-09-20 0.105 0.125 0.105 0.105 3550 0 0 402.75 5
2018-09-19 0.13 0.13 0.05 0.105 126785 -0.025 -19.231 12381 17
2018-09-14 0.13 0.13 0.13 0.13 15332 0.005 4 1993.16 4
2018-09-13 0.125 0.125 0.125 0.125 6000 0 0 750 1
2018-09-12 0.125 0.125 0.125 0.125 1500 -0.005 -3.846 187.5 1
2018-09-11 0.13 0.13 0.13 0.13 3000 0.01 8.333 390 1
2018-09-07 0.13 0.13 0.12 0.12 160832 -0.015 -11.111 20408.16 7
2018-09-06 0.14 0.14 0.135 0.135 55908 -0.015 -10 7814.62 5
2018-09-05 0.155 0.155 0.15 0.15 56802 0 0 8550.3 6
2018-09-04 0.15 0.15 0.15 0.15 19000 0 0 2850 2
2018-08-31 0.15 166 0 0 24.9 1
2018-08-29 0.15 0.15 0.15 0.15 25000 0 0 3750 1
2018-08-24 0.15 0.15 0.15 0.15 7934 0 0 1190.1 2
2018-08-23 0.15 0.15 0.15 0.15 751 0 0 112.65 2
2018-08-22 0.15 0.15 0.15 0.15 2700 -0.025 -14.286 405 3
2018-08-21 0.175 0.175 0.175 0.175 500 0.015 9.375 87.5 1
2018-08-20 0.16 0.16 0.16 0.16 49000 -0.01 -5.882 7840 3
2018-08-17 0.17 0.17 0.17 0.17 2500 -0.005 -2.857 425 2
2018-08-16 0.165 0.175 0.165 0.175 2500 0.055 45.833 422.5 3
2018-08-15 0.12 0.12 0.12 0.12 1591 -0.01 -7.692 190.92 3
2018-08-14 0.13 0.13 0.13 0.13 1500 0.015 13.043 195 1
2018-08-13 0.115 0.115 0.115 0.115 11267 -0.015 -11.538 1295.7 2
2018-08-08 0.13 0.13 0.13 0.13 30000 0 0 3900 2
2018-08-07 0.13 0.13 0.13 0.13 50000 0.015 13.043 6500 3
2018-08-02 0.115 0.115 0.115 0.115 5000 0 0 575 1
2018-08-01 0.115 0.13 0.115 0.115 20632 -0.015 -11.538 2657.68 6
2018-07-31 0.12 0.13 0.115 0.13 28506 0.01 8.333 3310.19 7
2018-07-30 0.12 0.12 0.12 0.12 4000 -0.01 -7.692 480 1
2018-07-27 0.115 0.13 0.115 0.13 6050 0.005 4 711.5 3
2018-07-26 0.15 0.15 0.11 0.125 133496 -0.025 -16.667 16324.54 12
2018-07-25 0.16 0.16 0.15 0.15 53683 -0.05 -25 8154.08 10
2018-07-24 0.2 333 0 0 53.28 1
2018-07-11 0.2 7 0 0 1.23 1
2018-06-26 0.17 0.2 0.17 0.2 10216 0.015 8.108 1753.22 7
2018-06-20 0.185 0.185 0.185 0.185 1000 0.015 8.824 185 1
2018-06-19 0.175 0.175 0.17 0.17 12499 -0.02 -10.526 2139.83 6
2018-06-15 0.19 100 0 0 20 1
2018-06-13 0.19 138 0 0 27.6 1
2018-06-12 0.19 333 0 0 58.27 1
2018-06-11 0.18 0.19 0.18 0.19 1000 -0.01 -5 185 2
2018-06-08 0.195 0.2 0.195 0.2 1000 0 0 197.5 2
2018-06-06 0.175 0.2 0.175 0.2 44702 0.02 11.111 8044.69 10
2018-06-05 0.195 0.2 0.18 0.18 18560 -0.005 -2.703 3365.8 8
2018-06-04 0.185 0.185 0.185 0.185 3333 -0.02 -9.756 616.61 4
2018-06-01 0.18 0.205 0.18 0.205 11000 0.005 2.5 2002.5 4
2018-05-31 0.2 0.2 0.2 0.2 1250 0.025 14.286 243.75 2
2018-05-30 0.2 0.2 0.175 0.175 1609 -0.025 -12.5 297.82 4
2018-05-25 0.2 234 0 0 46.8 1
2018-05-24 0.2 234 0 0 40.95 1
2018-05-23 0.2 0.2 0.2 0.2 1000 0.025 14.286 200 1
2018-05-22 0.2 0.2 0.175 0.175 32132 -0.025 -12.5 6373.1 5
2018-05-15 0.2 1 0 0 0.18 1
2018-05-14 0.2 0.2 0.2 0.2 20000 0 0 4000 1
2018-05-11 0.2 0.2 0.2 0.2 19000 0 0 3800 3
2018-05-04 0.2 0.2 0.2 0.2 2500 0 0 500 1
2018-05-03 0.2 0.2 0.2 0.2 99500 0 0 19900 1
2018-05-02 0.2 0.2 0.2 0.2 578 0.01 5.263 115.6 2
2018-05-01 0.19 0.19 0.19 0.19 2000 -0.01 -5 380 1
2018-04-27 0.2 200 0 0 38 1
2018-04-25 0.2 0.2 0.2 0.2 10000 -0.005 -2.439 2000 1
2018-04-23 0.205 0.205 0.205 0.205 6500 0 0 1332.5 2
2018-04-13 0.205 370 0 0 75.85 2
2018-04-12 0.205 0.205 0.205 0.205 533 -0.005 -2.381 109.27 2
2018-04-04 0.21 0.21 0.21 0.21 3000 0 0 630 1
2018-04-03 0.21 0.21 0.21 0.21 5000 -0.03 -12.5 1050 1
2018-03-29 0.235 0.24 0.235 0.24 16635 0 0 3972.4 7
2018-03-26 0.2 0.24 0.185 0.24 33966 0.02 9.091 6723.2 13
2018-03-23 0.22 345 0 0 69 1
2018-03-19 0.22 0.22 0.22 0.22 3800 0.02 10 836 3
2018-03-16 0.22 0.22 0.2 0.2 7835 0 0 1693.7 3
2018-03-15 0.22 0.22 0.2 0.2 35739 -0.015 -6.977 7777.8 7
2018-03-14 0.225 0.225 0.215 0.215 12000 -0.01 -4.444 2630 4
2018-03-13 0.225 0.225 0.225 0.225 1000 -0.03 -11.765 225 1
2018-03-12 0.22 0.255 0.22 0.255 2000 0.03 13.333 475 2
2018-03-09 0.225 0.225 0.225 0.225 2000 -0.005 -2.174 450 1
2018-03-08 0.23 0.23 0.23 0.23 5000 -0.03 -11.538 1150 2
2018-03-07 0.245 0.26 0.245 0.26 6000 0 0 1540 3
2018-03-02 0.22 0.26 0.215 0.26 12013 -0.005 -1.887 2835.96 7
2018-02-22 0.265 50 0 0 14.5 1
2018-02-20 0.265 0.265 0.265 0.265 2000 0.015 6 530 1
2018-02-12 0.25 70 0 0 20.3 1
2018-02-09 0.25 0.25 0.25 0.25 2000 -0.03 -10.714 500 1
2018-02-07 0.235 0.28 0.235 0.28 5500 -0.01 -3.448 1337.5 3
2018-02-06 0.29 225 0 0 52.88 1
2018-02-01 0.29 0.29 0.285 0.29 7500 0.04 16 2160 4
2018-01-31 0.265 0.265 0.25 0.25 5778 -0.04 -13.793 1474.5 4
2018-01-25 0.29 0.29 0.29 0.29 6445 0.005 1.754 1869.05 3
2018-01-24 0.26 0.29 0.26 0.285 56666 0.005 1.786 15037.32 12
2018-01-23 0.28 423 0 0 118.44 1
2018-01-22 0.285 0.305 0.28 0.28 23666 -0.005 -1.754 6694.81 6
2018-01-19 0.285 0.285 0.285 0.285 13500 -0.02 -6.557 3847.5 1
2018-01-18 0.305 0.305 0.305 0.305 1000 0.02 7.018 305 1
2018-01-17 0.29 0.29 0.285 0.285 17060 -0.005 -1.724 4939.9 6
2018-01-16 0.29 0.29 0.29 0.29 3333 -0.01 -3.333 966.57 2
2018-01-12 0.3 0.3 0.3 0.3 3000 -0.005 -1.639 900 2
2018-01-11 0.3 0.305 0.3 0.305 17496 0.015 5.172 5268.8 7
2018-01-10 0.29 0.29 0.29 0.29 10000 0 0 2900 1
2018-01-08 0.29 0.29 0.29 0.29 8000 0.005 1.754 2320 3
2018-01-05 0.285 0.285 0.285 0.285 25711 -0.015 -5 7327.63 5
2018-01-04 0.285 0.3 0.285 0.3 1200 0.015 5.263 352.5 3
2018-01-03 0.285 0.285 0.285 0.285 34466 0.005 1.786 9822.81 3
2018-01-02 0.29 0.29 0.28 0.28 10000 0 0 2830 2
2017-12-29 0.275 0.28 0.275 0.28 19333 0.025 9.804 5343.24 4
2017-12-28 0.255 0.255 0.25 0.255 9637 0 0 2449.11 8
2017-12-27 0.25 0.255 0.25 0.255 39000 0.005 2 9835 3
2017-12-22 0.25 0.27 0.25 0.25 3166 -0.02 -7.407 811.5 4
2017-12-21 0.25 0.27 0.25 0.27 5660 0.02 8 1515 3
2017-12-20 0.25 0.25 0.25 0.25 8755 -0.02 -7.407 2188.75 3
2017-12-19 0.25 0.27 0.25 0.27 42666 0.01 3.846 10686.5 7
2017-12-18 0.26 0.26 0.26 0.26 2999 0.005 1.961 779.74 3
2017-12-15 0.26 0.27 0.255 0.255 11333 -0.025 -8.929 2984.91 6
2017-12-14 0.28 0.28 0.28 0.28 10000 0.005 1.818 2800 1
2017-12-13 0.275 0.275 0.275 0.275 4000 0.005 1.852 1100 1
2017-12-11 0.25 0.28 0.25 0.27 36666 0.01 3.846 9966.5 5
2017-12-07 0.26 0.26 0.26 0.26 17000 -0.01 -3.704 4420 2
2017-12-06 0.27 0.27 0.27 0.27 43465 0 0 11735.55 7
2017-12-05 0.305 0.305 0.27 0.27 9000 -0.035 -11.475 2605 2
2017-12-01 0.3 0.305 0.3 0.305 5000 0.035 12.963 1502.5 2
2017-11-29 0.27 17 0 0 4.33 1
2017-11-28 0.27 0.27 0.27 0.27 1427 0.005 1.887 385.29 2
2017-11-24 0.27 0.27 0.265 0.265 5000 0 0 1337.5 2
2017-11-20 0.27 0.27 0.265 0.265 21000 0 0 5587.5 3
2017-11-17 0.26 0.265 0.255 0.265 110166 0 0 29033.99 10
2017-11-16 0.265 0.265 0.265 0.265 3140 0.005 1.923 832.1 4
2017-11-15 0.27 0.27 0.26 0.26 9040 -0.01 -3.704 2400.8 4
2017-11-14 0.27 0.27 0.26 0.27 25000 0 0 6685 5
2017-11-13 0.28 0.28 0.27 0.27 17000 -0.02 -6.897 4715 5
2017-11-10 0.29 0.29 0.29 0.29 9500 0 0 2755 1
2017-11-09 0.29 0.29 0.29 0.29 645 -0.05 -14.706 187.05 2
2017-11-08 0.295 0.34 0.295 0.34 18052 -0.025 -6.849 5775.34 7
2017-11-07 0.29 0.365 0.29 0.365 32000 0.105 40.385 9490 5
2017-11-06 0.3 0.3 0.26 0.26 31500 -0.04 -13.333 8930 4
2017-11-01 0.3 0.3 0.3 0.3 1000 0 0 300 1
2017-10-31 0.3 0.3 0.3 0.3 1700 0 0 510 2
2017-10-30 0.3 0.3 0.3 0.3 37900 -0.005 -1.639 11370 5
2017-10-27 0.31 0.31 0.305 0.305 26000 -0.01 -3.175 7945 5
2017-10-25 0.315 0.315 0.315 0.315 66499 -0.015 -4.545 20947.19 4
2017-10-24 0.33 0.33 0.33 0.33 23000 0 0 7590 1
2017-10-23 0.33 0.33 0.33 0.33 4666 0 0 1539.78 2
2017-10-20 0.33 0.33 0.33 0.33 6666 -0.02 -5.714 2199.78 2
2017-10-17 0.35 0.35 0.35 0.35 4035 0.02 6.061 1412.25 4
2017-10-16 0.33 112 0 0 36.96 1
2017-10-13 0.33 0.33 0.33 0.33 1980 0 0 653.4 2
2017-10-10 0.33 0.33 0.33 0.33 39000 0 0 12870 1
2017-10-06 0.33 0.33 0.33 0.33 18300 0.005 1.538 6039 6
2017-10-04 0.325 0.325 0.325 0.325 3000 -0.01 -2.985 975 1
2017-09-29 0.31 0.34 0.31 0.335 123500 0.025 8.065 40265 14
2017-09-28 0.31 0.31 0.31 0.31 20000 0 0 6200 1
2017-09-27 0.31 0.31 0.31 0.31 833 -0.02 -6.061 258.23 2
2017-09-25 0.33 0.33 0.33 0.33 20000 0 0 6600 3
2017-09-22 0.33 0.33 0.33 0.33 20000 0 0 6600 1
2017-09-21 0.32 0.33 0.32 0.33 7070 0 0 2316.43 6
2017-09-20 0.33 0.33 0.33 0.33 10000 0 0 3300 1
2017-09-18 0.34 0.34 0.33 0.33 8500 -0.02 -5.714 2815 3
2017-09-15 0.35 0.35 0.35 0.35 31000 0 0 10850 1
2017-09-13 0.35 0.35 0.35 0.35 6900 0 0 2415 3
2017-09-12 0.35 0.35 0.35 0.35 20000 0 0 7000 1
2017-09-08 0.355 0.355 0.35 0.35 26666 -0.005 -1.408 9408.1 5
2017-09-07 0.355 100 0 0 37 1
2017-09-06 0.355 0.355 0.35 0.355 20270 0 0 7169.5 7
2017-09-05 0.365 0.37 0.355 0.355 6402 0.025 7.576 2307.23 7
2017-09-01 0.33 0.33 0.33 0.33 2000 -0.02 -5.714 660 1
2017-08-29 0.35 100 0 0 33 1
2017-08-25 0.35 0.35 0.35 0.35 5000 0.025 7.692 1750 3
2017-08-24 0.34 0.34 0.325 0.325 53333 -0.005 -1.515 18029.06 3
2017-08-23 0.33 135 0 0 48.6 1
2017-08-22 0.33 0.33 0.33 0.33 1800 0 0 594 3
2017-08-21 0.33 0.33 0.33 0.33 1000 0 0 330 1
2017-08-18 0.355 0.355 0.33 0.33 24900 0.01 3.125 8267 6
2017-08-17 0.325 0.325 0.32 0.32 7767 0 0 2509.96 4
2017-08-16 0.32 0.32 0.32 0.32 9000 -0.04 -11.111 2880 2
2017-08-15 0.35 0.36 0.35 0.36 31073 0.05 16.129 11071.28 9
2017-08-14 0.315 0.315 0.31 0.31 1666 -0.02 -6.061 519.79 3
2017-08-11 0.3 0.355 0.3 0.33 7500 -0.03 -8.333 2335 4
2017-08-09 0.36 0.36 0.36 0.36 12500 0 0 4500 2
2017-08-08 0.36 0.36 0.36 0.36 6000 0 0 2160 1
2017-08-04 0.365 0.365 0.36 0.36 14000 -0.04 -10 5060 4
2017-08-01 0.4 0.4 0.4 0.4 1000 0.035 9.589 400 1
2017-07-28 0.365 0.365 0.365 0.365 1000 0.045 14.062 365 1
2017-07-27 0.36 0.36 0.32 0.32 13000 -0.12 -27.273 4560 3
2017-07-26 0.44 0.44 0.44 0.44 1000 0.08 22.222 440 1
2017-07-25 0.38 0.38 0.355 0.36 21925 -0.04 -10 7981.5 12
2017-07-24 0.4 0.4 0.4 0.4 2629 -0.06 -13.043 1051.6 2
2017-07-21 0.395 0.46 0.395 0.46 6000 0.04 9.524 2435 3
2017-07-20 0.39 0.42 0.39 0.42 9166 0.03 7.692 3779.74 6
2017-07-19 0.42 0.42 0.39 0.39 13755 -0.025 -6.024 5669.45 5
2017-07-18 0.385 0.415 0.385 0.415 1500 -0.025 -5.682 592.5 2
2017-07-17 0.36 0.44 0.36 0.44 27800 -0.03 -6.383 10088 10
2017-07-14 0.47 0.47 0.47 0.47 1000 0.07 17.5 470 1
2017-07-13 0.4 0.4 0.4 0.4 1236 -0.07 -14.894 485.43 3
2017-07-06 0.4 0.47 0.4 0.47 3553 0.06 14.634 1491.2 5
2017-07-04 0.41 0.41 0.41 0.41 15000 -0.04 -8.889 6150 1
2017-06-30 0.45 446 0 0 182.86 1
2017-06-29 0.395 0.45 0.395 0.45 5200 -0.02 -4.255 2110 4
2017-06-23 0.48 0.48 0.47 0.47 5800 -0.02 -4.082 2734 4
2017-06-22 0.485 0.49 0.485 0.49 10000 -0.005 -1.01 4875 2
2017-06-21 0.495 333 0 0 138.19 1
2017-06-20 0.495 0.495 0.495 0.495 100333 -0.005 -1 49649.85 6
2017-06-19 0.42 0.5 0.42 0.5 11099 0.02 4.167 5456.58 4
2017-06-15 0.48 0.48 0.4 0.48 18000 0.095 24.675 8320 5
2017-06-12 0.375 0.5 0.375 0.385 4745 -0.115 -23 1926.92 5
2017-06-09 0.49 0.5 0.49 0.5 10109 0.01 2.041 4994.5 3
2017-06-08 0.45 0.49 0.45 0.49 1751 0.04 8.889 827.95 3
2017-06-07 0.48 0.48 0.45 0.45 14333 -0.03 -6.25 6839.85 4
2017-06-05 0.48 0.48 0.48 0.48 3000 0 0 1440 2
2017-06-02 0.48 0.48 0.48 0.48 9244 -0.01 -2.041 4437.12 4
2017-06-01 0.49 0.49 0.49 0.49 3124 -0.01 -2 1528.28 2
2017-05-31 0.5 0.5 0.5 0.5 11500 0 0 5750 3
2017-05-30 0.48 0.5 0.48 0.5 10500 0.02 4.167 5230 3
2017-05-29 0.48 0.48 0.48 0.48 9100 0.005 1.053 4368 2
2017-05-26 0.475 0.475 0.475 0.475 3000 0.025 5.556 1425 2
2017-05-25 0.45 0.45 0.45 0.45 3333 -0.05 -10 1499.85 3
2017-05-24 0.495 0.5 0.495 0.5 10000 0.005 1.01 4997.5 2
2017-05-19 0.495 0.495 0.495 0.495 1000 0.06 13.793 495 1
2017-05-18 0.435 0.435 0.435 0.435 1831 -0.065 -13 796.48 2
2017-05-17 0.5 0.5 0.49 0.5 20167 0 0 10048.48 4
2017-05-12 0.46 0.5 0.46 0.5 6163 0.04 8.696 3001.5 3
2017-05-11 0.46 370 0 0 166.5 1
2017-05-10 0.46 0.46 0.45 0.46 16369 -0.01 -2.128 7514.62 9
2017-05-09 0.47 250 0 0 125 1
2017-05-05 0.47 0.47 0.47 0.47 5666 0.005 1.075 2663.02 3
2017-05-04 0.5 0.5 0.465 0.465 6000 -0.055 -10.577 2825 2
2017-05-03 0.52 533 0 0 254.84 2
2017-05-02 0.52 20 0 0 10.2 2
2017-04-28 0.52 100 0 0 46 1
2017-04-27 0.52 100 0 0 51 1
2017-04-24 0.52 100 0 0 46 1
2017-04-17 0.44 0.52 0.425 0.52 7250 0.08 18.182 3487.5 7
2017-04-13 0.5 0.51 0.44 0.44 17000 -0.07 -13.725 8462.5 7
2017-04-11 0.475 0.51 0.475 0.51 4306 0.07 15.909 2138.58 5
2017-04-10 0.45 0.45 0.44 0.44 4500 -0.03 -6.383 2020 2
2017-04-06 0.47 0.47 0.46 0.47 5751 0.02 4.444 2686.97 7
2017-04-05 0.455 0.455 0.45 0.45 4666 -0.01 -2.174 2117.2 3
2017-04-03 0.46 0.46 0.46 0.46 10024 -0.01 -2.128 4611.04 3
2017-03-30 0.46 0.47 0.46 0.47 7000 0.02 4.444 3270 3
2017-03-28 0.46 0.46 0.45 0.45 11469 -0.01 -2.174 5265.74 4
2017-03-22 0.46 0.46 0.46 0.46 3855 -0.03 -6.122 1771.53 2
2017-03-21 0.49 0.49 0.49 0.49 2333 -0.01 -2 1134.85 2
2017-03-20 0.45 0.51 0.45 0.5 4630 0.025 5.263 2282.97 6
2017-03-16 0.475 100 0 0 45 1
2017-03-14 0.48 0.48 0.475 0.475 34670 -0.005 -1.042 16518.25 5
2017-03-13 0.52 0.52 0.48 0.48 2166 -0.02 -4 1059.68 3
2017-03-10 0.5 0.5 0.5 0.5 10000 0.02 4.167 5000 1
2017-03-06 0.475 0.49 0.475 0.48 7502 -0.04 -7.692 3643.45 6
2017-03-03 0.5 0.52 0.5 0.52 39000 0 0 20180 9
2017-03-02 0.52 0.52 0.52 0.52 23210 0 0 12069.2 5
2017-03-01 0.52 0.52 0.52 0.52 5000 0 0 2600 1
2017-02-28 0.52 0.52 0.52 0.52 50300 0 0 26156 5
2017-02-27 0.54 0.54 0.52 0.52 51200 -0.02 -3.704 26646 5
2017-02-24 0.54 0.54 0.54 0.54 18000 -0.03 -5.263 9720 3
2017-02-23 0.56 0.57 0.55 0.57 16237 -0.01 -1.724 9134.39 8
2017-02-22 0.55 0.58 0.55 0.58 21637 0.06 11.538 12118.05 16
2017-02-21 0.55 0.55 0.51 0.52 11017 -0.03 -5.455 5809.79 8
2017-02-17 0.55 0.55 0.55 0.55 2000 0 0 1100 1
2017-02-16 0.55 0.55 0.54 0.55 18000 0 0 9755 6
2017-02-15 0.6 0.6 0.55 0.55 24000 -0.01 -1.786 13550 5
2017-02-14 0.57 0.57 0.56 0.56 2000 -0.04 -6.667 1130 2
2017-02-13 0.53 0.6 0.53 0.6 20450 0.07 13.208 11651 13
2017-02-10 0.53 0.53 0.53 0.53 30000 -0.02 -3.636 15900 1
2017-02-08 0.55 0.55 0.55 0.55 20000 -0.01 -1.786 11000 1
2017-02-06 0.56 0.56 0.53 0.56 28587 -0.02 -3.448 15358.72 13
2017-02-03 0.55 0.58 0.53 0.58 18300 0 0 10108 10
2017-02-02 0.57 0.58 0.57 0.58 10500 0.01 1.754 5990 5
2017-02-01 0.57 0.57 0.57 0.57 6000 0.05 9.615 3420 2
2017-01-31 0.56 0.56 0.52 0.52 32000 -0.07 -11.864 17310 9
2017-01-30 0.58 0.59 0.58 0.59 32000 -0.01 -1.667 18685 3
2017-01-27 0.6 0.6 0.58 0.6 12500 0 0 7300 3
2017-01-26 0.6 0.6 0.6 0.6 7007 0.04 7.143 4204.2 6
2017-01-25 0.56 0.56 0.56 0.56 696 -0.02 -3.448 389.46 3
2017-01-24 0.58 0.6 0.58 0.58 39594 -0.02 -3.333 23256.4 7
2017-01-23 0.59 0.6 0.59 0.6 20337 0 0 12191.1 13
2017-01-20 0.6 0.6 0.6 0.6 9700 0.01 1.695 5817 4
2017-01-19 0.59 0.59 0.59 0.59 1000 -0.01 -1.667 590 1
2017-01-18 0.6 60 0 0 33 1
2017-01-17 0.59 0.6 0.59 0.6 13833 0.02 3.448 8166.47 8
2017-01-16 0.61 0.61 0.58 0.58 17340 -0.05 -7.937 10360.6 6
2017-01-13 0.6 0.63 0.6 0.63 10166 0.02 3.279 6146.26 5
2017-01-12 0.6 0.61 0.6 0.61 2900 0.01 1.667 1755 4
2017-01-11 0.62 0.62 0.6 0.6 12805 -0.02 -3.226 7697.45 8
2017-01-10 0.58 0.63 0.58 0.62 31510 -0.03 -4.615 19511.3 16
2017-01-09 0.6 0.69 0.56 0.65 18005 0 0 11128.25 20
2017-01-06 0.65 100 0 0 69 1
2016-12-29 0.61 0.65 0.61 0.65 16133 0.08 14.035 10107.46 9
2016-12-28 0.56 0.63 0.55 0.57 20481 -0.02 -3.39 12068.11 21
2016-12-23 0.59 0.59 0.59 0.59 600 0.01 1.724 356 2
2016-12-22 0.57 0.58 0.56 0.58 9500 -0.02 -3.333 5415 9
2016-12-21 0.6 0.6 0.6 0.6 7500 0 0 4500 1
2016-12-20 0.64 0.64 0.57 0.6 17500 -0.03 -4.762 10470 11
2016-12-19 0.64 0.64 0.62 0.63 26479 -0.01 -1.562 16518.44 9
2016-12-16 0.64 0.64 0.64 0.64 25012 0 0 16007.68 6
2016-12-15 0.7 0.72 0.63 0.64 52330 -0.05 -7.246 35193.8 25
2016-12-14 0.68 0.69 0.68 0.69 29000 0.03 4.545 19820 5
2016-12-13 0.7 0.73 0.64 0.66 85518 0.02 3.125 58847.43 34
2016-12-12 0.73 0.73 0.64 0.64 136500 -0.06 -8.571 92180 35
2016-12-09 0.71 0.75 0.68 0.7 120000 0 0 87285 25
2016-12-08 0.75 0.75 0.69 0.7 61250 -0.02 -2.778 44059.5 19
2016-12-07 0.65 0.72 0.65 0.72 60499 0.04 5.882 45409.35 10
2016-12-05 0.67 0.68 0.67 0.68 11000 0.04 6.25 7460 2
2016-12-02 0.65 0.65 0.64 0.64 4500 -0.05 -7.246 2885 2
2016-12-01 0.72 0.72 0.69 0.69 5500 -0.01 -1.429 3945 5
2016-11-30 0.7 0.7 0.67 0.7 17233 0.02 2.941 11763.1 7
2016-11-29 0.66 0.7 0.65 0.68 56864 0.04 6.25 38562.48 19
2016-11-28 0.59 0.64 0.59 0.64 2000 -0.02 -3.03 1230 2
2016-11-25 0.64 0.66 0.64 0.66 25000 0.04 6.452 16480 2
2016-11-24 0.67 0.69 0.62 0.62 17500 -0.03 -4.615 11255 7
2016-11-23 0.67 0.67 0.64 0.65 102000 -0.04 -5.797 66520 15
2016-11-22 0.68 0.69 0.61 0.69 193099 0.01 1.471 127177.71 32
2016-11-21 0.7 0.7 0.65 0.68 34964 0.03 4.615 22956.52 11
2016-11-18 0.63 0.66 0.63 0.65 52500 0.03 4.839 34330 10
2016-11-17 0.61 0.63 0.61 0.62 41497 -0.03 -4.615 25714.81 18
2016-11-16 0.58 0.74 0.58 0.65 327955 0.07 12.069 217478.95 108
2016-11-15 0.73 0.73 0.58 0.58 70500 -0.15 -20.548 49640 18
2016-11-14 0.75 0.77 0.73 0.73 27251 -0.02 -2.667 20328.23 11
2016-11-11 0.66 0.81 0.66 0.75 69033 0 0 52417.78 28
2016-11-10 0.75 0.81 0.72 0.75 92304 0.07 10.294 70695.71 39
2016-11-09 0.67 0.68 0.67 0.68 8760 0.06 9.677 5927 10
2016-11-08 0.62 0.62 0.62 0.62 2610 0 0 1624.8 3
2016-11-07 0.63 0.63 0.61 0.62 7647 -0.05 -7.463 4765.57 8
2016-11-04 0.69 0.69 0.62 0.67 39066 -0.09 -11.842 25975.54 22
2016-11-03 0.76 0.76 0.76 0.76 14500 0 0 11020 6
2016-11-02 0.79 0.79 0.76 0.76 23333 -0.01 -1.299 18013.08 9
2016-11-01 0.75 0.77 0.75 0.77 6100 0.09 13.235 4675 6
2016-10-31 0.77 0.77 0.68 0.68 4312 -0.09 -11.688 3026.85 8
2016-10-28 0.72 0.77 0.72 0.77 20048 0.04 5.479 14692.93 18
2016-10-27 0.73 0.73 0.73 0.73 5500 0.06 8.955 4015 4
2016-10-26 0.72 0.72 0.67 0.67 3467 -0.05 -6.944 2447.69 6
2016-10-25 0.7 0.73 0.7 0.72 23866 0.07 10.769 17052.2 18
2016-10-24 0.68 0.7 0.65 0.65 17610 0 0 11887 11
2016-10-20 0.66 0.66 0.65 0.65 22370 -0.01 -1.515 14691.6 10
2016-10-19 0.64 0.67 0.64 0.66 53599 0.01 1.538 34963.68 11
2016-10-18 0.62 0.67 0.62 0.65 135801 0.1 18.182 87886.64 18
2016-10-17 0.55 0.55 0.55 0.55 24667 0.01 1.852 13566.85 6
2016-10-14 0.54 0.55 0.51 0.54 234500 0.02 3.846 128340 10
2016-10-13 0.53 0.55 0.52 0.52 26153 -0.07 -11.864 14166.09 18
2016-10-12 0.56 0.59 0.54 0.59 49400 -0.01 -1.667 27753 14
2016-10-11 0.61 0.63 0.6 0.6 62000 0 0 38070 14
2016-10-07 0.58 0.6 0.55 0.6 167300 0.03 5.263 95045 20
2016-10-06 0.52 0.57 0.52 0.57 170833 0.02 3.636 93548.15 15
2016-10-05 0.58 0.58 0.55 0.55 94470 -0.03 -5.172 52107.6 3
2016-10-04 0.5 0.58 0.5 0.58 528841 0.07 13.725 290571.5 19
2016-09-30 0.51 0.51 0.51 0.51 2239 -0.04 -7.273 1141.89 4
2016-09-28 0.55 0.55 0.55 0.55 7500 0.04 7.843 4125 3
2016-09-27 0.51 0.51 0.51 0.51 3500 -0.04 -7.273 1785 1
2016-09-26 0.55 0.58 0.55 0.55 55000 0.03 5.769 30565 10
2016-09-23 0.55 0.55 0.52 0.52 11833 0.11 26.829 6293.17 5
2016-09-22 0.5 0.51 0.41 0.41 841569 -0.11 -21.154 348528.5 9
2016-09-20 0.52 0.52 0.52 0.52 10000 -0.03 -5.455 5200 1
2016-09-16 0.54 0.55 0.54 0.55 66700 0.04 7.843 36395 6
2016-09-15 0.51 0.51 0.51 0.51 6666 -0.03 -5.556 3399.66 3
2016-09-14 0.54 0.54 0.54 0.54 15300 0 0 8262 3
2016-09-13 0.5 0.55 0.5 0.54 108200 0.05 10.204 58622 19
2016-09-09 0.485 0.5 0.485 0.49 94780 0.035 7.692 47074.5 19
2016-09-08 0.455 0.455 0.455 0.455 1833 0 0 837.35 3
2016-09-07 0.455 0.455 0.455 0.455 12500 0.005 1.111 5687.5 1
2016-09-06 0.45 0.45 0.45 0.45 2500 -0.03 -6.25 1125 3
2016-09-02 0.46 0.5 0.46 0.48 281333 0.03 6.667 135163.18 12
2016-09-01 0.425 0.45 0.425 0.45 39367 0.015 3.448 17361.65 9
2016-08-29 0.435 316 0 0 140.62 1
2016-08-26 0.435 0.435 0.435 0.435 2000 0.03 7.407 870 1
2016-08-24 0.45 0.45 0.405 0.405 51190 -0.075 -15.625 21944.5 16
2016-08-23 0.48 0.48 0.48 0.48 1000 0 0 480 1
2016-08-22 0.48 0.48 0.48 0.48 74818 0 0 35909.31 12
2016-08-18 0.46 0.48 0.46 0.48 12800 0.02 4.348 5978 5
2016-08-17 0.46 0.46 0.46 0.46 1207 0.005 1.099 555.22 2
2016-08-16 0.46 0.48 0.455 0.455 7000 -0.025 -5.208 3265 4
2016-08-15 0.48 0.48 0.475 0.48 6700 0 0 3211 5
2016-08-12 0.45 0.48 0.45 0.48 17500 0.03 6.667 8235 7
2016-08-11 0.44 0.45 0.44 0.45 76000 0 0 34160 8
2016-08-10 0.445 0.45 0.445 0.45 7500 0 0 3355 3
2016-08-09 0.45 0.45 0.44 0.45 20776 0 0 9286.7 13
2016-08-08 0.45 25 0 0 11.25 1
2016-08-05 0.44 0.45 0.44 0.45 20000 0.005 1.124 8945 4
2016-08-04 0.445 0.45 0.42 0.445 12653 0.025 5.952 5433.01 14
2016-08-02 0.42 0.42 0.42 0.42 500 0 0 210 1
2016-07-29 0.465 0.465 0.415 0.42 18945 -0.005 -1.176 8005.8 10
2016-07-28 0.415 0.44 0.415 0.425 24025 -0.015 -3.409 10254 14
2016-07-27 0.44 333 0 0 143.19 1
2016-07-26 0.44 0.44 0.44 0.44 500 -0.01 -2.222 220 1
2016-07-25 0.45 0.45 0.45 0.45 900 0 0 415 2
2016-07-22 0.43 0.465 0.43 0.45 3000 0 0 1337.5 3
2016-07-21 0.42 0.45 0.42 0.45 2666 -0.015 -3.226 1147.22 4
2016-07-18 0.465 126 0 0 51.66 1
2016-07-15 0.465 0.465 0.465 0.465 500 0.01 2.198 232.5 1
2016-07-13 0.44 0.465 0.415 0.455 7166 0.015 3.409 3128.06 5
2016-07-12 0.455 0.465 0.44 0.44 2500 0.01 2.326 1130 4
2016-07-08 0.43 0.43 0.43 0.43 19780 0 0 8504 5
2016-07-07 0.43 0.43 0.43 0.43 61667 0 0 26516.81 4
2016-07-06 0.42 0.43 0.405 0.43 34473 0 0 14655.16 9
2016-07-05 0.42 0.43 0.4 0.43 30466 0 0 12706.4 10
2016-07-04 0.43 0.43 0.42 0.43 60430 0 0 25879.9 19
2016-06-30 0.43 0.43 0.42 0.43 9500 0.02 4.878 4075 5
2016-06-29 0.43 0.43 0.41 0.41 35500 -0.02 -4.651 15255 3
2016-06-28 0.45 0.45 0.405 0.43 48382 -0.1 -18.868 20976.21 13
2016-06-24 0.47 0.53 0.47 0.53 16500 0.1 23.256 8415 5
2016-06-23 0.445 0.445 0.43 0.43 24700 -0.08 -15.686 10786 6
2016-06-20 0.51 0.51 0.51 0.51 1000 0.08 18.605 510 1
2016-06-17 0.465 0.465 0.43 0.43 81599 -0.065 -13.131 36802.38 17
2016-06-16 0.55 0.55 0.495 0.495 55000 0.025 5.319 29550 12
2016-06-14 0.485 0.495 0.47 0.47 11000 0.02 4.444 5340 6
2016-06-13 0.5 0.5 0.45 0.45 71500 -0.035 -7.216 32955 9
2016-06-09 0.47 0.5 0.465 0.485 15505 -0.055 -10.185 7662.5 9
2016-06-08 0.5 0.54 0.5 0.54 26285 0.04 8 13637.84 9
2016-06-07 0.5 0.5 0.5 0.5 3000 0 0 1500 1
2016-06-06 0.5 0.5 0.5 0.5 5300 -0.02 -3.846 2650 2
2016-06-03 0.495 0.52 0.495 0.52 40815 0.06 13.043 20573.8 11
2016-06-02 0.46 158 0 0 78.21 1
2016-06-01 0.46 35 0 0 17.32 1
2016-05-27 0.46 0.46 0.46 0.46 3755 -0.04 -8 1727.3 2
2016-05-24 0.49 0.5 0.49 0.5 4790 0 0 2382.1 3
2016-05-20 0.51 0.51 0.5 0.5 89500 0 0 44800 9
2016-05-19 0.5 0.5 0.5 0.5 3000 -0.05 -9.091 1500 2
2016-05-18 0.5 0.62 0.5 0.55 18400 0.02 3.774 10635 9
2016-05-17 0.53 23 0 0 11.5 1
2016-05-16 0.51 0.53 0.51 0.53 10133 0.01 1.923 5273.15 3
2016-05-13 0.52 0.52 0.51 0.52 5833 0.01 1.961 3028.16 6
2016-05-12 0.51 0.51 0.51 0.51 5000 -0.03 -5.556 2550 1
2016-05-11 0.48 0.54 0.48 0.54 10000 0.06 12.5 5370 4
2016-05-10 0.485 0.5 0.48 0.48 158490 0.04 9.091 76404.92 30
2016-05-09 0.49 0.51 0.44 0.44 23906 -0.11 -20 11418 13
2016-05-05 0.53 0.55 0.53 0.55 20300 0.01 1.852 10930 9
2016-05-03 0.54 0.54 0.54 0.54 10167 0 0 5479.32 5
2016-05-02 0.56 0.56 0.54 0.54 68161 0 0 37006.94 15
2016-04-29 0.5 0.54 0.485 0.54 53500 0.04 8 28557.5 17
2016-04-28 0.5 0.5 0.5 0.5 7167 0.02 4.167 3583.5 5
2016-04-26 0.57 0.57 0.48 0.48 114833 -0.02 -4 63038.15 22
2016-04-25 0.36 0.5 0.36 0.5 24166 0.045 9.89 11724.76 5
2016-04-22 0.455 0.455 0.455 0.455 3000 -0.085 -15.741 1365 2
2016-04-20 0.54 0.54 0.54 0.54 4353 -0.03 -5.263 2345.58 4
2016-04-15 0.45 0.57 0.44 0.57 35767 0.145 34.118 17621.82 12
2016-04-14 0.52 0.52 0.42 0.425 27467 -0.155 -26.724 12176.64 8
2016-04-12 0.58 0.58 0.58 0.58 7500 0 0 4350 2
2016-04-11 0.48 0.58 0.48 0.58 49380 0.095 19.588 24815.6 58
2016-04-08 0.45 0.485 0.45 0.485 7266 -0.075 -13.393 3308.2 7
2016-04-07 0.56 0.56 0.56 0.56 500 0.2 55.556 280 1
2016-04-06 0.4 0.4 0.36 0.36 3333 -0.04 -10 1293.2 4
2016-04-05 0.4 0.4 0.4 0.4 7500 0 0 3000 3
2016-04-04 0.41 0.41 0.4 0.4 6602 -0.01 -2.439 2655.8 4
2016-03-31 0.47 0.47 0.41 0.41 16000 -0.06 -12.766 7250 4
2016-03-30 0.48 0.48 0.47 0.47 32666 -0.025 -5.051 15644.68 6
2016-03-28 0.495 0.495 0.495 0.495 1500 -0.085 -14.655 742.5 1
2016-03-22 0.48 0.58 0.48 0.58 17050 0 0 9693 9
2016-03-21 0.5 0.58 0.5 0.58 6150 0.13 28.889 3155 3
2016-03-18 0.45 0.45 0.45 0.45 1000 0 0 450 1
2016-03-17 0.45 0.45 0.45 0.45 14640 0 0 6588 5
2016-03-16 0.365 0.45 0.365 0.45 25009 -0.02 -4.255 11099.68 8
2016-03-15 0.47 0.47 0.47 0.47 500 0.105 28.767 235 1
2016-03-14 0.365 0.365 0.365 0.365 950 -0.135 -27 344.5 3
2016-03-11 0.5 0.5 0.5 0.5 4395 -0.01 -1.961 2197.5 2
2016-03-10 0.485 0.51 0.485 0.51 3703 0.03 6.25 1813.53 3
2016-03-08 0.48 0.48 0.48 0.48 1292 -0.03 -5.882 617.64 4
2016-03-04 0.5 0.51 0.5 0.51 48333 0.03 6.25 24336.5 7
2016-03-03 0.49 0.51 0.48 0.48 32500 0.07 17.073 16117.5 6
2016-03-01 0.45 0.5 0.41 0.41 12500 -0.01 -2.381 5790 7
2016-02-29 0.35 0.42 0.33 0.42 10928 0.02 5 4006.2 9
2016-02-25 0.365 0.4 0.365 0.4 8166 0 0 3208.09 6
2016-02-22 0.4 0.4 0.4 0.4 4000 0.05 14.286 1600 1
2016-02-19 0.35 0.35 0.35 0.35 2433 -0.05 -12.5 851.55 4
2016-02-12 0.4 0.4 0.4 0.4 10000 0 0 4000 1
2016-02-11 0.35 0.4 0.35 0.4 24658 0.05 14.286 9617.37 8
2016-02-10 0.35 0.35 0.35 0.35 15000 0 0 5250 3
2016-02-09 0.35 0.35 0.33 0.35 89000 0 0 31050 8
2016-02-08 0.35 0.35 0.35 0.35 33483 -0.04 -10.256 11730.3 5
2016-02-05 0.39 0.39 0.39 0.39 19140 0.07 21.875 7464.6 8
2016-02-04 0.4 0.4 0.32 0.32 55754 -0.02 -5.882 19301.28 15
2016-02-03 0.34 150 0 0 63.75 1
2016-02-02 0.4 0.4 0.34 0.34 5900 -0.06 -15 2318 5
2016-02-01 0.34 0.4 0.34 0.4 1500 0 0 540 3
2016-01-28 0.4 0.4 0.4 0.4 1000 -0.02 -4.762 400 1
2016-01-27 0.4 0.42 0.4 0.42 49150 0.02 5 19696.5 15
2016-01-26 0.4 0.4 0.3 0.4 7332 0 0 2732.8 6
2016-01-25 0.4 0.4 0.4 0.4 5000 0 0 2000 1
2016-01-22 0.4 0.4 0.4 0.4 8000 -0.01 -2.439 3200 3
2016-01-21 0.41 0.41 0.41 0.41 3000 0.01 2.5 1230 1
2016-01-19 0.31 0.4 0.31 0.4 17000 0 0 6750 8
2016-01-18 0.4 115 0 0 40.25 1
2016-01-14 0.4 0.4 0.4 0.4 28000 0 0 11200 4
2016-01-13 0.4 0.4 0.4 0.4 29000 0.05 14.286 11600 7
2016-01-12 0.35 0.35 0.35 0.35 6700 0 0 2345 3
2016-01-06 0.3 0.35 0.3 0.35 9666 0.05 16.667 3124.8 6
2016-01-04 0.3 0.3 0.3 0.3 2000 0.02 7.143 600 2
2015-12-30 0.29 0.33 0.28 0.28 64567 0 0 18287.78 6
2015-12-29 0.28 0.28 0.28 0.28 2500 0.005 1.818 700 1
2015-12-24 0.26 0.275 0.26 0.275 32900 -0.015 -5.172 8805 8
2015-12-23 0.19 0.29 0.19 0.29 139500 0.08 38.095 27402.5 5
2015-12-22 0.3 0.3 0.21 0.21 87167 -0.04 -16 24725.1 10
2015-12-17 0.275 0.275 0.25 0.25 1500 -0.07 -21.875 387.5 2
2015-12-16 0.275 0.32 0.275 0.32 2200 0.01 3.226 659 3
2015-12-10 0.31 0.31 0.31 0.31 500 -0.04 -11.429 155 1
2015-12-09 0.415 0.415 0.35 0.35 20500 -0.05 -12.5 8475 4
2015-12-03 0.35 0.4 0.35 0.4 1500 0 0 550 2
2015-12-02 0.35 0.4 0.35 0.4 9253 0.04 11.111 3338.55 4
2015-11-30 0.36 0.36 0.36 0.36 1000 0.01 2.857 360 1
2015-11-24 0.35 0.35 0.35 0.35 1000 -0.01 -2.778 350 1
2015-11-20 0.36 0.36 0.36 0.36 37000 0.01 2.857 13320 1
2015-11-04 0.35 0.35 0.35 0.35 5000 -0.05 -12.5 1750 1
2015-11-02 0.4 115 0 0 40.25 1
2015-10-30 0.4 0.4 0.4 0.4 32512 0 0 13004.8 3
2015-10-26 0.4 0.4 0.4 0.4 1000 0 0 400 1
2015-10-23 0.4 0.4 0.4 0.4 1502 0 0 600.8 2
2015-10-22 0.4 0.4 0.4 0.4 3177 0 0 1255.76 2
2015-10-16 0.4 0.4 0.4 0.4 1000 0 0 400 1
2015-10-14 0.4 0.4 0.4 0.4 40000 0.04 11.111 16000 3
2015-10-13 0.4 0.4 0.36 0.36 9750 0.01 2.857 3660 3
2015-10-09 0.35 0.35 0.35 0.35 10000 0 0 3500 1
2015-10-07 0.35 0.35 0.35 0.35 1000 0 0 350 1
2015-10-05 0.35 250 0 0 87.5 1
2015-10-02 0.35 0.35 0.35 0.35 1000 0 0 350 1
2015-09-29 0.355 0.355 0.35 0.35 7266 -0.05 -12.5 2550.6 5
2015-09-25 0.32 0.4 0.3 0.4 16166 0.05 14.286 5364.8 7
2015-09-22 0.35 0.35 0.35 0.35 4190 0 0 1466.5 3
2015-09-21 0.4 0.4 0.35 0.35 48300 0 0 19055 4
2015-09-17 0.35 0.35 0.35 0.35 4864 0.03 9.375 1702.4 4
2015-09-16 0.32 0.32 0.32 0.32 10312 -0.08 -20 3275.84 5
2015-09-09 0.4 0.4 0.4 0.4 16000 -0.09 -18.367 6400 2
2015-09-01 0.49 300 0 0 150 1
2015-08-31 0.49 0.49 0.49 0.49 1000 0.09 22.5 490 2
2015-08-28 0.4 0.4 0.4 0.4 16000 -0.04 -9.091 6400 4
2015-08-27 0.44 0.44 0.44 0.44 500 -0.05 -10.204 220 1
2015-08-25 0.49 150 0 0 60 1
2015-08-20 0.49 0.49 0.49 0.49 10000 -0.01 -2 4900 1
2015-08-19 0.4 0.5 0.4 0.5 8966 0.1 25 3666.4 6
2015-08-17 0.4 150 0 0 62.25 1
2015-08-14 0.4 0.4 0.4 0.4 26830 0.08 25 10732 7
2015-08-13 0.32 0.32 0.32 0.32 65 -0.04 -11.111 20.8 1
2015-08-12 0.36 0.38 0.36 0.36 8000 -0.04 -10 2900 5
2015-08-10 0.44 0.44 0.36 0.4 6000 -0.02 -4.762 2430 8
2015-08-07 0.42 0.42 0.42 0.42 35000 0 0 14700 1
2015-08-06 0.42 0.42 0.42 0.42 2200 0 0 924 2
2015-08-05 0.42 0.42 0.42 0.42 13536 -0.03 -6.667 5685.12 5
2015-07-31 0.45 0.45 0.45 0.45 31500 0 0 14175 5
2015-07-28 0.45 0.45 0.45 0.45 1000 0 0 450 1
2015-07-27 0.445 0.45 0.445 0.45 8578 0 0 3851.21 6
2015-07-24 0.45 0.45 0.45 0.45 500 0.005 1.124 225 1
2015-07-23 0.51 0.51 0.445 0.445 22000 0 0 11090 3
2015-07-22 0.42 0.45 0.42 0.445 51166 0.025 5.952 22004.72 37
2015-07-21 0.42 0.42 0.42 0.42 1667 0 0 700.14 2
2015-07-20 0.42 0.42 0.42 0.42 1710 -0.03 -6.667 718.2 2
2015-07-17 0.45 0.51 0.45 0.45 49200 -0.05 -10 22332 6
2015-07-16 0.5 0.5 0.5 0.5 5000 0.05 11.111 2500 1
2015-07-15 0.45 0.45 0.45 0.45 4400 -0.035 -7.216 1980 3
2015-07-13 0.485 100 0 0 50 1
2015-07-10 0.485 400 0 0 180 1
2015-07-08 0.485 0.485 0.485 0.485 500 0 0 242.5 1
2015-07-07 0.4 0.485 0.4 0.485 18561 0.035 7.778 8104.05 11
2015-07-06 0.49 0.49 0.45 0.45 5000 -0.07 -13.462 2370 2
2015-07-03 0.51 0.52 0.51 0.52 41410 0 0 21525.2 10
2015-07-02 0.52 350 0 0 175 1
2015-06-30 0.5 0.54 0.5 0.52 60000 0.02 4 31440 12
2015-06-29 0.5 0.5 0.5 0.5 23000 -0.02 -3.846 11500 4
2015-06-25 0.5 0.52 0.5 0.52 45944 0 0 23814.22 16
2015-06-24 0.52 0.52 0.52 0.52 19227 0 0 9998.04 7
2015-06-23 0.52 0.57 0.52 0.52 46833 0.02 4 25663.16 9
2015-06-22 0.5 0.5 0.5 0.5 32000 0 0 16000 6
2015-06-19 0.5 0.5 0.5 0.5 59000 0 0 29500 7
2015-06-18 0.47 0.5 0.47 0.5 52660 0.03 6.383 26005 15
2015-06-17 0.48 0.48 0.47 0.47 50981 -0.01 -2.083 24465.88 13
2015-06-16 0.46 0.5 0.46 0.48 48500 0.02 4.348 23247.5 10
2015-06-15 0.46 0.48 0.46 0.46 51332 0.02 4.545 23682.72 10
2015-06-12 0.42 0.49 0.42 0.44 62500 0.02 4.762 26340 12
2015-06-11 0.34 0.42 0.34 0.42 14500 0.02 5 5660 5
2015-06-10 0.38 0.44 0.38 0.4 96500 0.03 8.108 38390 22
2015-06-09 0.37 0.37 0.37 0.37 13833 0.02 5.714 5118.21 3
2015-06-08 0.27 0.35 0.265 0.35 20866 -0.015 -4.11 6600.66 12
2015-06-04 0.4 0.4 0.365 0.365 4750 -0.035 -8.75 1751.25 3
2015-06-03 0.4 0.4 0.4 0.4 24159 0 0 9663.6 4
2015-06-02 0.355 0.4 0.355 0.4 42666 0.01 2.564 15743.93 8
2015-06-01 0.39 0.39 0.39 0.39 500 0 0 195 1
2015-05-29 0.39 0.39 0.39 0.39 500 0 0 195 1
2015-05-28 0.41 0.41 0.38 0.39 39500 0.01 2.632 15535 3
2015-05-27 0.38 0.38 0.38 0.38 16666 -0.055 -12.644 6333.08 2
2015-05-26 0.435 0.435 0.435 0.435 500 0 0 217.5 1
2015-05-25 0.435 2 0 0 0.82 2
2015-05-21 0.4 0.435 0.35 0.435 23428 0.035 8.75 9289.44 13
2015-05-20 0.4 0.4 0.4 0.4 12000 -0.01 -2.439 4800 2
2015-05-19 0.4 0.41 0.4 0.41 14907 0.015 3.797 6051.87 4
2015-05-15 0.38 0.395 0.38 0.395 22000 0.06 17.91 8390 3
2015-05-14 0.4 0.4 0.335 0.335 90333 -0.065 -16.25 34714.04 12
2015-05-13 0.4 0.41 0.4 0.4 29833 -0.01 -2.439 11943.2 5
2015-05-12 0.41 0.41 0.41 0.41 7333 0.01 2.5 3006.53 4
2015-05-11 0.4 0.4 0.4 0.4 3800 -0.035 -8.046 1520 4
2015-05-07 0.38 0.435 0.38 0.435 39433 0.005 1.163 15469.54 7
2015-05-06 0.4 0.44 0.4 0.43 52766 0.05 13.158 22388.21 14
2015-05-05 0.38 0.38 0.38 0.38 11060 -0.035 -8.434 4202.8 4
2015-04-30 0.42 0.42 0.415 0.415 30400 -0.005 -1.19 12630.5 7
2015-04-29 0.42 0.42 0.42 0.42 20000 0.04 10.526 8400 2
2015-04-28 0.4 0.4 0.38 0.38 91333 -0.02 -5 34906.54 9
2015-04-27 0.41 0.41 0.4 0.4 3231 -0.01 -2.439 1294.1 5
2015-04-24 0.41 0.41 0.41 0.41 500 0.03 7.895 205 1
2015-04-23 0.39 0.39 0.36 0.38 34500 0.02 5.556 13115 9
2015-04-22 0.36 0.36 0.36 0.36 1592 -0.02 -5.263 573.12 2
2015-04-21 0.38 149 0 0 66.31 1
2015-04-20 0.35 0.38 0.35 0.38 15766 0.02 5.556 5666.1 5
2015-04-17 0.36 0.36 0.36 0.36 33311 0.01 2.857 11991.96 5
2015-04-15 0.34 0.35 0.34 0.35 1362 0.01 2.941 475.58 4
2015-04-14 0.34 0.34 0.34 0.34 45000 0.02 6.25 15300 2
2015-04-13 0.32 0.335 0.32 0.32 18500 -0.015 -4.478 6070 3
2015-04-10 0.335 0.335 0.335 0.335 3750 -0.005 -1.471 3
2015-04-09 0.34 0.34 0.34 0.34 15000 -0.02 -5.556 2
2015-04-08 0.36 0.36 0.36 0.36 2000 0.01 2.857 1
2015-04-07 0.35 0.35 0.35 0.35 7346 0 0 8
2015-04-06 0.35 0.35 0.35 0.35 3833 0.01 2.941 4
2015-04-02 0.34 0.34 0.34 0.34 9700 0.02 6.25 4
2015-04-01 0.32 0.32 0.32 0.32 10000 0.02 6.667 2
2015-03-31 0.3 0.3 0.3 0.3 39030 -0.02 -6.25 2
2015-03-30 0.31 0.34 0.31 0.32 8750 0 0 7
2015-03-27 0.32 0.32 0.32 0.32 58332 0 0 12
2015-03-25 0.32 0.335 0.32 0.32 27138 0.02 6.667 13
2015-03-24 0.28 0.3 0.28 0.3 18000 0.02 7.143 3
2015-03-23 0.27 0.28 0.27 0.28 40666 0.02 7.692 11
2015-03-20 0.27 0.27 0.26 0.26 8666 0.005 1.961 4
2015-03-19 0.255 0.255 0.255 0.255 8000 0.005 2 1
2015-03-18 0.255 0.255 0.25 0.25 4333 0 0 5
2015-03-17 0.25 0.25 0.25 0.25 11109 -0.01 -3.846 3
2015-03-13 0.26 0.26 0.26 0.26 1000 0 0 1
2015-03-10 0.265 0.27 0.26 0.26 12500 0.035 15.556 4
2015-03-09 0.23 0.23 0.225 0.225 11253 -0.035 -13.462 3
2015-03-05 0.26 310 0 0 1
2015-03-04 0.265 0.265 0.26 0.26 5100 -0.07 -21.212 4
2015-03-03 0.27 0.33 0.27 0.33 12519 0.06 22.222 8
2015-03-02 0.27 0.27 0.27 0.27 2000 0.02 8 1
2015-02-26 0.25 0.25 0.25 0.25 11833 -0.01 -3.846 5
2015-02-25 0.26 0.26 0.26 0.26 3500 0 0 1
2015-02-24 0.25 0.26 0.25 0.26 8767 0.02 8.333 6
2015-02-23 0.235 0.24 0.235 0.24 1300 0.015 6.667 3
2015-02-19 0.32 0.35 0.225 0.225 95297 -0.105 -31.818 15
2015-02-12 0.33 0.33 0.33 0.33 15000 0.03 10 2
2015-02-10 0.28 0.3 0.28 0.3 52333 0.05 20 8
2015-02-09 0.205 0.25 0.2 0.25 3500 -0.03 -10.714 3
2015-02-06 0.3 0.31 0.28 0.28 82773 -0.02 -6.667 14
2015-02-04 0.24 0.3 0.24 0.3 17401 0.06 25 8
2015-02-03 0.245 0.245 0.21 0.24 3900 -0.005 -2.041 5
2015-02-02 0.245 0.245 0.245 0.245 5500 0 0 2
2015-01-30 0.245 0.245 0.245 0.245 4255 -0.01 -3.922 3
2015-01-29 0.3 0.3 0.255 0.255 5000 -0.015 -5.556 3
2015-01-28 0.28 0.28 0.27 0.27 11233 -0.06 -18.182 5
2015-01-27 0.33 0.33 0.33 0.33 500 0.02 6.452 1
2015-01-26 0.28 0.31 0.28 0.31 64806 0.03 10.714 9
2015-01-23 0.275 0.3 0.275 0.28 26251 -0.02 -6.667 8
2015-01-22 0.26 0.3 0.26 0.3 125575 0.04 15.385 13
2015-01-21 0.255 0.26 0.255 0.26 83000 0.005 1.961 4
2015-01-20 0.245 0.255 0.245 0.255 60000 0.045 21.429 8
2015-01-16 0.21 200 0 0 1
2015-01-15 0.21 0.21 0.21 0.21 18989 0 0 6
2015-01-14 0.2 0.22 0.2 0.21 9504 -0.01 -4.545 5
2015-01-12 0.22 0.22 0.22 0.22 1000 0 0 1
2015-01-08 0.22 0.22 0.22 0.22 25000 0.03 15.789 1
2015-01-06 0.225 0.225 0.185 0.19 36000 -0.02 -9.524 7
2015-01-05 0.23 0.23 0.21 0.21 13681 -0.01 -4.545 6
2015-01-02 0.22 0.22 0.22 0.22 10000 0.01 4.762 1
2014-12-31 0.2 0.22 0.2 0.21 21109 0.01 5 4
2014-12-30 0.2 0.2 0.2 0.2 2000 0 0 1
2014-12-29 0.2 0.2 0.2 0.2 10200 -0.005 -2.439 7
2014-12-24 0.17 0.205 0.17 0.205 6540 -0.045 -18 4
2014-12-23 0.235 0.25 0.23 0.25 40849 -0.005 -1.961 15
2014-12-22 0.24 0.255 0.24 0.255 29711 0.005 2 5
2014-12-19 0.28 0.28 0.25 0.25 23150 0 0 10
2014-12-18 0.25 0.25 0.25 0.25 1000 0 0 1
2014-12-16 0.25 0.25 0.25 0.25 47500 0 0 2
2014-12-15 0.26 0.26 0.25 0.25 36166 0 0 10
2014-12-12 0.305 0.305 0.25 0.25 21805 0 0 17
2014-12-10 0.3 0.3 0.25 0.25 39590 -0.05 -16.667 9
2014-12-09 0.3 0.3 0.3 0.3 11255 0 0 3
2014-12-08 0.3 0.32 0.3 0.3 18000 -0.04 -11.765 5
2014-12-05 0.34 0.34 0.34 0.34 500 -0.01 -2.857 1
2014-12-04 0.35 0.35 0.35 0.35 125000 0.02 6.061 2
2014-12-03 0.33 0.33 0.33 0.33 700 -0.02 -5.714 2
2014-12-02 0.35 0.35 0.35 0.35 2000 0 0 1
2014-12-01 0.35 0.35 0.35 0.35 6753 0 0 3
2014-11-28 0.35 0.35 0.35 0.35 19500 -0.09 -20.455 1
2014-11-25 0.35 0.44 0.35 0.44 29701 0.085 23.944 7
2014-11-24 0.355 0.355 0.355 0.355 2500 0.025 7.576 1
2014-11-21 0.33 0.33 0.33 0.33 833 -0.08 -19.512 2
2014-11-20 0.4 0.41 0.4 0.41 4500 0.08 24.242 2
2014-11-19 0.33 0.33 0.33 0.33 10333 -0.035 -9.589 3
2014-11-18 0.33 0.365 0.32 0.365 23000 -0.045 -10.976 13
2014-11-14 0.305 0.41 0.305 0.41 12167 0.11 36.667 7
2014-11-13 0.33 0.35 0.3 0.3 19000 0 0 10
2014-11-12 0.25 0.3 0.25 0.3 31000 -0.04 -11.765 8
2014-11-11 0.34 0.34 0.34 0.34 60000 0.04 13.333 4
2014-11-10 0.34 0.345 0.3 0.3 45500 -0.04 -11.765 4
2014-11-07 0.34 0.34 0.34 0.34 1666 -0.05 -12.821 6
2014-11-03 0.345 0.39 0.345 0.39 10333 -0.01 -2.5 10
2014-10-31 0.355 0.4 0.35 0.4 25167 -0.02 -4.762 7
2014-10-30 0.42 0.42 0.42 0.42 2166 -0.025 -5.618 3
2014-10-28 0.41 0.445 0.41 0.445 41000 0.035 8.537 5
2014-10-27 0.41 166 0 0 1
2014-10-23 0.41 0.47 0.4 0.41 41162 0 0 15
2014-10-22 0.415 0.49 0.41 0.41 16835 0.005 1.235 11
2014-10-21 0.35 0.5 0.33 0.405 36544 0.105 35 18
2014-10-20 0.32 0.32 0.3 0.3 12392 0 0 6
2014-10-17 0.3 0.3 0.3 0.3 1502 -0.005 -1.639 2
2014-10-16 0.35 0.35 0.305 0.305 30600 -0.025 -7.576 7
2014-10-15 0.265 0.33 0.26 0.33 10665 -0.02 -5.714 11
2014-10-10 0.26 0.35 0.26 0.35 21751 0 0 8
2014-10-09 0.35 0.35 0.35 0.35 5000 0 0 1
2014-10-07 0.35 0.35 0.35 0.35 5000 0.015 4.478 1
2014-10-03 0.335 0.335 0.335 0.335 800 0.035 11.667 2
2014-10-01 0.3 0.3 0.3 0.3 500 0 0 1
2014-09-30 0.3 300 0 0 1
2014-09-26 0.255 0.3 0.22 0.3 29500 0.04 15.385 9
2014-09-25 0.26 0.26 0.26 0.26 9900 0 0 4
2014-09-24 0.26 0.265 0.26 0.26 8538 0.02 8.333 7
2014-09-23 0.24 0.24 0.24 0.24 19833 0.02 9.091 5
2014-09-22 0.245 0.245 0.21 0.22 12000 -0.015 -6.383 5
2014-09-19 0.24 0.24 0.235 0.235 7000 -0.085 -26.562 3
2014-09-18 0.275 0.32 0.275 0.32 3000 0.025 8.475 2
2014-09-16 0.305 0.305 0.295 0.295 8180 -0.01 -3.279 6
2014-09-15 0.305 0.305 0.305 0.305 1000 0 0 1
2014-09-12 0.305 0.305 0.305 0.305 1000 0 0 1
2014-09-09 0.305 0.305 0.305 0.305 6833 0 0 3
2014-09-05 0.305 0.305 0.305 0.305 5633 -0.005 -1.613 2
2014-09-02 0.31 0.31 0.31 0.31 2634 -0.01 -3.125 4
2014-08-28 0.32 0.32 0.32 0.32 500 0.01 3.226 1
2014-08-27 0.31 0.31 0.31 0.31 10000 0 0 4
2014-08-26 0.31 0.42 0.31 0.31 3250 -0.105 -25.301 6
2014-08-22 0.36 0.415 0.36 0.415 1000 0.105 33.871 2
2014-08-20 0.31 0.31 0.31 0.31 2431 -0.05 -13.889 2
2014-08-19 0.38 0.38 0.36 0.36 54100 -0.055 -13.253 5
2014-08-18 0.415 0.415 0.415 0.415 3000 0.035 9.211 1
2014-08-15 0.42 0.42 0.38 0.38 28219 0 0 8
2014-08-14 0.45 0.45 0.38 0.38 54521 -0.1 -20.833 13
2014-08-12 0.48 0.48 0.48 0.48 24617 0 0 7
2014-08-11 0.38 0.48 0.38 0.48 11266 0.08 20 5
2014-08-07 0.4 0.4 0.4 0.4 2383 0.02 5.263 2
2014-08-06 0.38 0.38 0.36 0.38 29580 0.03 8.571 14
2014-08-05 0.35 291 0 0 1
2014-08-01 0.35 0.355 0.35 0.35 29515 -0.005 -1.408 4
2014-07-30 0.35 0.36 0.35 0.355 24542 0.02 5.97 10
2014-07-29 0.335 0.335 0.335 0.335 1166 0.005 1.515 3
2014-07-28 0.34 0.34 0.33 0.33 12000 0 0 4
2014-07-25 0.33 0.33 0.33 0.33 833 0.02 6.452 2
2014-07-22 0.29 0.31 0.29 0.31 4626 0.06 24 4
2014-07-21 0.34 0.34 0.25 0.25 24054 -0.07 -21.875 8
2014-07-17 0.33 0.33 0.32 0.32 3333 -0.005 -1.538 3
2014-07-15 0.325 0.325 0.325 0.325 3333 -0.055 -14.474 2
2014-07-11 0.43 0.43 0.38 0.38 35500 -0.03 -7.317 3
2014-07-09 0.41 0.41 0.41 0.41 5000 0.095 30.159 1
2014-07-07 0.4 0.4 0.315 0.315 20700 -0.125 -28.409 5
2014-07-04 0.44 0.44 0.44 0.44 7716 -0.01 -2.222 6
2014-07-02 0.4 0.45 0.4 0.45 15300 -0.045 -9.091 8
2014-06-30 0.5 0.5 0.495 0.495 3040 -0.005 -1 3
2014-06-27 0.51 0.51 0.5 0.5 16040 -0.02 -3.846 3
2014-06-26 0.52 0.52 0.52 0.52 500 -0.01 -1.887 1
2014-06-25 0.55 0.55 0.53 0.53 17000 -0.02 -3.636 4
2014-06-24 0.57 0.57 0.55 0.55 169000 -0.02 -3.509 14
2014-06-23 0.56 0.57 0.56 0.57 36066 0.02 3.636 9
2014-06-20 0.56 0.56 0.52 0.55 31166 -0.05 -8.333 11
2014-06-19 0.6 0.6 0.6 0.6 51226 0 0 9
2014-06-18 0.59 0.6 0.59 0.6 40999 0.01 1.695 11
2014-06-17 0.59 0.59 0.56 0.59 71533 -0.01 -1.667 16
2014-06-16 0.55 0.6 0.55 0.6 73500 0 0 18
2014-06-13 0.53 0.6 0.53 0.6 41799 0 0 28
2014-06-12 0.52 0.6 0.52 0.6 75130 0.08 15.385 19
2014-06-11 0.64 0.65 0.51 0.52 184249 -0.09 -14.754 59
2014-06-10 0.63 0.65 0.55 0.61 122497 -0.14 -18.667 70
2014-06-09 0.46 0.75 0.43 0.75 708266 0.34 82.927 156
2014-06-06 0.28 0.42 0.28 0.41 425967 0.13 46.429 100
2014-06-05 0.17 0.28 0.17 0.28 310322 0.12 75 53
2014-06-04 0.16 0.16 0.16 0.16 18166 -0.005 -3.03 4
2014-06-03 0.16 0.165 0.16 0.165 31466 0.025 17.857 9
2014-06-02 0.14 0.14 0.14 0.14 1333 -0.01 -6.667 2
2014-05-30 0.15 0.16 0.15 0.15 47833 0.015 11.111 4
2014-05-27 0.135 0.135 0.135 0.135 1000 -0.035 -20.588 1
2014-05-26 0.17 0.17 0.17 0.17 5000 0.01 6.25 1
2014-05-23 0.16 0.16 0.16 0.16 3000 0 0 1
2014-05-22 0.165 0.165 0.145 0.16 32000 0.02 14.286 14
2014-05-21 0.23 0.23 0.115 0.14 247500 -0.03 -17.647 39