Harte Gold Corp. (HRT:CC)

0.24

0.01 (2.174%)

As of Wed Oct 16 19:41:04 EDT 2019

Open: 0.235 Prev. Close:: 0.23 High: 0.245
Low: 0.235 Share Vol.: 219,446 Trade Vol.: 54
Shares Out.: 673,757,227 Market Cap: 159,037,948
Open: 0.235
Prev. Close:: 0.23
High: 0.245
Low: 0.235
Share Vol.: 219,446
Trade Vol.: 54
Shares Out.: 673,757,227
Market Cap: 159,037,948

News About HRT:CC

Harte Gold Closes $6.9 Million Bought Deal Offering Including Full Exercise of the Underwriters’ Option

TORONTO, Oct. 02, 2019 (GLOBE NEWSWIRE) -- HARTE GOLD CORP. (“Harte Gold” or the “Company”) (TSX: HRT / OTC: HRTFF / Frankfurt: H4O) is pleased to announce it has closed the previously announced bought deal financing (the “Offering”) and has resta...

GlobeNewswire via QuoteMedia - 2 weeks ago

Harte Gold Announces $6.0 Million Bought Deal Offering on Same Terms as Previously Announced July 16th Financing

Harte Gold Announces $6.0 Million Bought Deal Offering on Same Terms as Previously Announced July 16th Financing Canada NewsWire TORONTO, Sept. 11, 2019 /NOT FOR DISTRIBUTION TO THE U.S. NEWSWIRE OR FOR DISSEMINATION IN THE UNITED STATES / TORONTO , Sept. 11, 2019 /C...

Canada Newswire via QuoteMedia - 1 month ago

Appian Announces Support for Harte Gold’s Accelerated Plan to Bolster Management

Appian Announces Support for Harte Gold's Accelerated Plan to Bolster Management Canada NewsWire JERSEY, Channel Islands, Aug. 29, 2019 JERSEY, Channel Islands, Aug. 29, 2019 /CNW/ - Appian Natural Resources Fund, L.P., Appian Natural Resources (UST) Fund, L.P. and Appian ...

Canada Newswire via QuoteMedia - 2 months ago

Harte Gold Accelerates Plan To Bolster Management and Provides Financing Update

TORONTO, Aug. 28, 2019 (GLOBE NEWSWIRE) -- HARTE GOLD CORP. (“Harte Gold” or the “Company”) (TSX: HRT / OTC: HRTFF / Frankfurt: H4O) is accelerating its plan to bolster the management and board of directors (the “Board”) to oversee a continued ram...

GlobeNewswire via QuoteMedia - 2 months ago

Harte Gold Reports Q2 Production Increase Of 42% Over Q1 Ramp Up Continues To 800 TPD

TORONTO, Aug. 14, 2019 (GLOBE NEWSWIRE) -- HARTE GOLD CORP. (“Harte Gold” or the “Company”) (TSX: HRT / OTC: HRTFF / Frankfurt: H4O) is pleased to provide the following results for second quarter (“Q2 2019”) ended June 30, 2019. Operations ...

GlobeNewswire via QuoteMedia - 2 months ago

Similar companies

Symbol Last price Change % change
TLG:CC Troilus Gold Corp 0.68 0%
TMI:CC TriMetals Mining Inc. 0.10 -0.01 -4.762%
FM:CC First Quantum Minerals Ltd. 9.97 0.09 0.911%
MUX:CC McEwen Mining Inc. 1.98 0.03 1.539%
MIN:CC Excelsior Mining Corp. 1.01 0%

About HRT:CC

Harte Gold Corp is engaged in the acquisition and exploration of mineral resource properties, mainly gold in Canada. The company’s exploration projects consist of Sugar zone property and Stoughton abitibi property.

Read more

Day Low 0.24

Day high 0.25

52 week low 0.21

52 week low high 0.44

Charting for Harte Gold Corp.

News Articles for Harte Gold Corp.

Harte Gold Closes $6.9 Million Bought Deal Offering Including Full Exercise of the Underwriters’ Option

TORONTO, Oct. 02, 2019 (GLOBE NEWSWIRE) -- HARTE GOLD CORP. (“Harte Gold” or the “Company”) (TSX: HRT / OTC: HRTFF / Frankfurt: H4O) is pleased to announce it has closed the previously announced bought deal financing (the “Offering”) and has resta...

GlobeNewswire via QuoteMedia - 2 weeks ago

Harte Gold Announces $6.0 Million Bought Deal Offering on Same Terms as Previously Announced July 16th Financing

Harte Gold Announces $6.0 Million Bought Deal Offering on Same Terms as Previously Announced July 16th Financing Canada NewsWire TORONTO, Sept. 11, 2019 /NOT FOR DISTRIBUTION TO THE U.S. NEWSWIRE OR FOR DISSEMINATION IN THE UNITED STATES / TORONTO , Sept. 11, 2019 /C...

Canada Newswire via QuoteMedia - 1 month ago

Appian Announces Support for Harte Gold’s Accelerated Plan to Bolster Management

Appian Announces Support for Harte Gold's Accelerated Plan to Bolster Management Canada NewsWire JERSEY, Channel Islands, Aug. 29, 2019 JERSEY, Channel Islands, Aug. 29, 2019 /CNW/ - Appian Natural Resources Fund, L.P., Appian Natural Resources (UST) Fund, L.P. and Appian ...

Canada Newswire via QuoteMedia - 2 months ago

Harte Gold Accelerates Plan To Bolster Management and Provides Financing Update

TORONTO, Aug. 28, 2019 (GLOBE NEWSWIRE) -- HARTE GOLD CORP. (“Harte Gold” or the “Company”) (TSX: HRT / OTC: HRTFF / Frankfurt: H4O) is accelerating its plan to bolster the management and board of directors (the “Board”) to oversee a continued ram...

GlobeNewswire via QuoteMedia - 2 months ago

Harte Gold Reports Q2 Production Increase Of 42% Over Q1 Ramp Up Continues To 800 TPD

TORONTO, Aug. 14, 2019 (GLOBE NEWSWIRE) -- HARTE GOLD CORP. (“Harte Gold” or the “Company”) (TSX: HRT / OTC: HRTFF / Frankfurt: H4O) is pleased to provide the following results for second quarter (“Q2 2019”) ended June 30, 2019. Operations ...

GlobeNewswire via QuoteMedia - 2 months ago

Sugar Zone South Continues to Expand, SZ-19-276 Returned 23.59 g/t Over 2.02 m

TORONTO, Aug. 14, 2019 (GLOBE NEWSWIRE) -- HARTE GOLD CORP. (“Harte Gold” or the “Company”) (TSX: HRT / OTC: HRTFF / Frankfurt: H4O) is pleased to provide the following exploration update. Highlights The high grade Sugar Zone South discovery continues t...

GlobeNewswire via QuoteMedia - 2 months ago

Harte Gold Announces $6.0 Million Bought Deal Offering

Harte Gold Announces $6.0 Million Bought Deal Offering Canada NewsWire TORONTO, July 16, 2019 TORONTO , July 16, 2019 /CNW/ - HARTE GOLD CORP. ("Harte Gold" or the "Company") (TSX: HRT/FSE: H4O/OTC: HRTFF) is pleased to announce that it has entered into an agreement wit...

Canada Newswire via QuoteMedia - 3 months ago

Harte Gold Announces Results from Annual and Special Meeting of Shareholders

TORONTO, July 05, 2019 (GLOBE NEWSWIRE) -- HARTE GOLD CORP. (“Harte Gold” or the “Company”) (TSX: HRT/FSE: H4O/OTC: HRTFF) is pleased to announce it held its Annual and Special Meeting of Shareholders (the “Meeting”) on July 4, 2019. The Meeting w...

GlobeNewswire via QuoteMedia - 3 months ago

Harte Gold Expands Sugar Zone Mineralization Along Strike To The South

TORONTO, July 04, 2019 (GLOBE NEWSWIRE) -- HARTE GOLD CORP. (“Harte Gold” or the “Company”) (TSX: HRT / OTC: HRTFF / Frankfurt: H4O) is pleased to provide the following update. Highlights Near mine exploration has returned the following: Sugar Zone ...

GlobeNewswire via QuoteMedia - 3 months ago

Harte Gold Annual and Special Meeting

TORONTO, July 03, 2019 (GLOBE NEWSWIRE) -- HARTE GOLD CORP. (“Harte Gold” or the “Company”) (TSX: HRT / OTC: HRTFF / Frankfurt: H4O) reminds shareholders the Annual and Special Meeting of shareholders will be held July 4, 2019 at 10:30 AM (Toronto time) at the ...

GlobeNewswire via QuoteMedia - 4 months ago

About Harte Gold Corp.

Harte Gold Corp is engaged in the acquisition and exploration of mineral resource properties, mainly gold in Canada. The company’s exploration projects consist of Sugar zone property and Stoughton abitibi property.


Company overview

Sector: Basic Materials
Industry: Metals & Mining
NAICS: Gold Ore Mining(212221)

Similar companies

Address
8 King Street East Suite 1700 Toronto M5C 1B5 ON CAN
Telephone:
+1 416 368-0999
Website:
http://www.hartegold.com
Facsimile:
+1 416 368-5146
Email:
info@hartegold.com

Harte Gold Corp. Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14 Nov 98 Nov 97
EBITDA
-39,610,534.00 1,894,627.00 -3,111,684.00 -1,082,490.00 -708,295.00 0.00 0.00
Operating Revenue
0.00 0.00 0.00 0.00 0.00 0.00 0.00
Total Expenses
36,421,502.00 3,026,440.00 3,197,050.00 1,171,369.00 953,047.00 0.00 0.00
Interest Expense Non Operating
49,643.00 674,398.00 450,802.00 83,222.00 2,275.00 0.00 0.00
General And Administrative Expense
8,531,965.00 2,762,418.00 3,074,287.00 1,110,480.00 929,602.00 0.00 0.00
Net Income From Continuing And Discontinued Operation
-39,872,300.00 -2,048,228.00 -3,007,587.00 -1,520,852.00 -998,145.00 0.00 0.00
Net Income Continuous Operations
-39,872,300.00 -2,048,228.00 -3,007,587.00 -1,520,852.00 -998,145.00 0.00 0.00
Operating Income
-36,421,502.00 -3,026,440.00 -3,197,050.00 -1,171,369.00 -953,047.00 0.00 0.00
Net Income
-39,872,300.00 -2,048,228.00 -3,007,587.00 -1,520,852.00 -998,145.00 0.00 0.00
Normalized Income
-36,545,579.00 -5,488,310.98 -3,051,687.00 -1,578,268.68 -1,173,853.50 0.00 0.00
Total Operating Income As Reported
-38,102,612.00 -37,105,923.00 0.00 0.00
Net Non Operating Interest Income Expense
-124,077.00 -436,141.00 -426,028.00 -77,229.00 8,003.00 0.00 0.00
Salaries And Wages
4,988,999.00 483,421.00 1,534,893.00 378,609.00 387,584.00 0.00 0.00
Gross Profit
-212,123.00 -98,901.00 0.00 0.00 0.00 0.00
EBIT
-39,822,657.00 1,892,202.00 -3,112,276.00 -1,082,851.00 -708,491.00 0.00 0.00
Cost Of Revenue
212,123.00 98,901.00 0.00 0.00 0.00 0.00
Other Income Expense
-3,326,721.00 4,680,385.00 60,000.00 82,525.00 234,278.00 0.00 0.00
Net Interest Income
-124,077.00 -436,141.00 -426,028.00 -77,229.00 8,003.00 0.00 0.00
Operating Expense
36,209,379.00 3,026,440.00 3,197,050.00 1,171,369.00 953,047.00 0.00 0.00
Net Income Common Stockholders
-39,872,300.00 -2,048,228.00 -3,007,587.00 -1,520,852.00 -998,145.00 0.00 0.00
Pretax Income
-39,872,300.00 1,217,804.00 -3,563,078.00 -1,166,073.00 -710,766.00 0.00 0.00
Total Revenue
0.00 0.00 0.00 0.00 0.00 0.00 0.00
Selling General And Administration
8,531,965.00 3,024,015.00 3,196,458.00 1,171,008.00 952,851.00 0.00 0.00
Other Operating Expenses
27,677,414.00 28,895,373.00 0.00 0.00
Gain On Sale Of Security
-3,326,721.00 0.00 0.00
Interest Expense
49,643.00 674,398.00 450,802.00 83,222.00 2,275.00 0.00 0.00
Other Gand A
3,542,966.00 2,278,997.00 1,539,394.00 731,871.00 542,018.00 0.00 0.00
Tax Provision
0.00 3,266,032.00 -555,491.00 354,779.00 287,379.00 0.00 0.00
Depreciation And Amortization
2,425.00 592.00 361.00 196.00 0.00 0.00
Other Special Charges
-4,680,385.00 -60,000.00 -121,840.00 -234,278.00 0.00 0.00
Interest Income Non Operating
238,257.00 24,774.00 5,993.00 10,278.00 0.00 0.00
Interest Income
238,257.00 24,774.00 5,993.00 10,278.00 0.00 0.00
Amortization Of Intangibles
2,425.00 592.00 361.00 196.00 0.00 0.00
Selling And Marketing Expense
261,597.00 122,171.00 60,528.00 23,249.00 0.00 0.00
Amortization
2,425.00 592.00 361.00 196.00 0.00 0.00
Depreciation Amortization Depletion
2,425.00 592.00 361.00 196.00 0.00 0.00
Special Income Charges
4,680,385.00 60,000.00 82,525.00 234,278.00 0.00 0.00
Impairment Of Capital Assets
0.00 39,315.00 0.00 0.00 0.00
Continuing And Discontinued Diluted EPS
-0.03 -0.04
Basic Continuous Operations
-0.03 -0.04
Basic EPS
-0.03 -0.04
Diluted EPS
-0.03 -0.04
Diluted Continuous Operations
-0.03 -0.04
Diluted Average Shares
2,251,372.00 2,251,372.00
Continuing And Discontinued Basic EPS
-0.03 -0.04
Basic Average Shares
2,251,372.00 2,251,372.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14 Nov 98 Nov 97
Accumulated Depreciation
-409,296.00 -197,173.00 -98,272.00 -81,756.00 -71,955.00 0.00 0.00
Other Equity Adjustments
13,854,726.00 8,083,435.00 7,810,536.00 0.00 0.00
Long Term Debt
418,334.00 616,667.00 2,203,254.00 0.00 0.00
Long Term Provisions
4,783,587.00 1,718,836.00 1,370,807.00 347,953.00 0.00 0.00
Payables
9,992,753.00 13,186,752.00 6,843,721.00 1,744,409.00 376,288.00 0.00 0.00
Current Debt And Capital Lease Obligation
70,914,859.00 198,333.00 0.00 0.00
Total Assets
126,246,958.00 55,668,208.00 31,675,883.00 30,718,667.00 26,006,144.00 0.00 0.00
Machinery Furniture Equipment
766,866.00 486,000.00 201,212.00 119,695.00 118,192.00 0.00 0.00
Gross PPE
113,436,874.00 27,562,770.00 201,212.00 29,517,002.00 23,887,492.00 0.00 0.00
Common Stock
0.00 0.00 0.00 0.00 0.00 0.00 0.00
Total Capitalization
19,980,912.00 33,273,809.00 15,240,139.00 27,036,129.00 24,612,835.00 0.00 0.00
Buildings And Improvements
1,009,886.00 865,526.00 0.00 0.00 0.00
Total Equity Gross Minority
19,562,578.00 32,657,142.00 13,036,885.00 27,036,129.00 24,612,835.00 0.00 0.00
Total Liabilities
106,684,380.00 23,011,066.00 18,638,998.00 3,682,538.00 1,393,309.00 0.00 0.00
Bank Indebtedness
198,333.00 198,333.00 0.00 0.00 0.00
Total Non Current Liabilities
5,201,921.00 2,335,503.00 3,574,061.00 1,744,312.00 826,531.00 0.00 0.00
Other Current Borrowings
42,499,758.00 0.00 0.00
Capital Stock
0.00 0.00 0.00 0.00 0.00 0.00 0.00
Receivables
2,351,478.00 1,500,286.00 2,777,498.00 500,248.00 172,440.00 0.00 0.00
Additional Paid In Capital
141,012,949.00 120,006,504.00 67,797,467.00 37,415,842.00 33,920,372.00 0.00 0.00
Cash Cash Equivalents And Short Term Investments
7,293,216.00 24,789,164.00 27,232,409.00 400,318.00 1,656,234.00 0.00 0.00
Total Non Current Assets
113,527,578.00 29,086,878.00 1,640,528.00 29,790,786.00 24,169,470.00 0.00 0.00
Payables And Accrued Expenses
23,614,990.00 19,303,392.00 8,318,778.00 1,878,226.00 406,288.00 0.00 0.00
Cash And Cash Equivalents
7,293,216.00 24,789,164.00 27,232,409.00 400,318.00 1,656,234.00 0.00 0.00
Prepaid Assets
3,074,686.00 291,880.00 25,448.00 27,315.00 8,000.00 0.00 0.00
Accounts Payable
9,992,753.00 13,186,752.00 6,843,721.00 1,469,592.00 365,288.00 0.00 0.00
Stockholders Equity
19,562,578.00 32,657,142.00 13,036,885.00 27,036,129.00 24,612,835.00 0.00 0.00
Other Receivables
222,936.00 192,281.00 40,327.00 0.00 0.00
Other Current Liabilities
6,952,610.00 1,173,838.00 4,680,385.00 60,000.00 56,673.00 0.00 0.00
Current Assets
12,719,380.00 26,581,330.00 30,035,355.00 927,881.00 1,836,674.00 0.00 0.00
Gains Losses Not Affecting Retained Earnings
13,854,726.00 8,083,435.00 7,810,536.00 5,423,923.00 4,216,209.00 0.00 0.00
Current Debt
70,716,526.00 198,333.00 0.00 0.00
Current Liabilities
101,482,459.00 20,675,563.00 15,064,937.00 1,938,226.00 566,778.00 0.00 0.00
Long Term Debt And Capital Lease Obligation
418,334.00 616,667.00 2,203,254.00 0.00 0.00
Accounts Receivable
433,143.00 0.00 2,093,683.00 500,248.00 27,941.00 0.00 0.00
Net PPE
113,027,578.00 27,365,597.00 102,940.00 29,435,246.00 23,815,537.00 0.00 0.00
Current Deferred Liabilities
0.00 0.00 2,065,774.00 0.00 0.00
Retained Earnings
-135,305,097.00 -95,432,797.00 -62,571,118.00 -16,018,685.00 -14,497,833.00 0.00 0.00
Construction In Progress
98,669,340.00 25,308,276.00 0.00 0.00 0.00
Other Non Current Assets
500,000.00 1,721,281.00 1,537,588.00 355,540.00 353,933.00 0.00 0.00
Taxes Receivable
1,695,399.00 1,308,005.00 643,488.00 473,815.00 144,499.00 0.00 0.00
Land And Improvements
902,968.00 902,968.00 0.00 0.00 0.00
Current Accrued Expenses
13,622,237.00 6,116,640.00 1,475,057.00 30,000.00 30,000.00 0.00 0.00
Other Properties
12,087,814.00 103,558,424.00 0.00 0.00
Line Of Credit
28,216,768.00 0.00 0.00
Non Current Deferred Taxes Liabilities
3,891,851.00 625,819.00 1,181,310.00 826,531.00 0.00 0.00
Non Current Deferred Liabilities
3,891,851.00 625,819.00 1,396,359.00 826,531.00 0.00 0.00
Mineral Properties
44,170,665.00 29,397,307.00 23,769,300.00 0.00 0.00
Current Provisions
103,817.00 103,817.00 0.00 0.00
Other Equity Interest
215,049.00 974,087.00 0.00 0.00
Other Payable
274,817.00 11,000.00 0.00 0.00
Cash Equivalents
1,067,578.00 0.00 0.00
Cash
588,656.00 0.00 0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14 Nov 98 Nov 97
Changes In Cash
-17,495,948.00 -2,443,245.00 26,832,091.00 -1,255,916.00 832,045.00 0.00 0.00
Proceeds From Stock Option Exercised
3,496,751.00 5,063,163.00 3,647,751.00 7,232.00 343,020.00 0.00 0.00
Operating Gains Losses
2,212,303.00 -4,035,610.00 0.00 0.00
Depreciation And Amortization
212,123.00 2,425.00 592.00 361.00 196.00 0.00 0.00
Investing Cash Flow
-67,408,011.00 -51,633,706.00 -7,093,313.00 -3,302,066.00 -2,565,610.00 0.00 0.00
Net Issuance Payments Of Debt
69,270,110.00 -2,500,000.00 2,427,250.00 0.00 0.00 0.00
Cash Dividends Paid
0.00 0.00 0.00
Change In Working Capital
-5,179,814.00 1,666,347.00 42,892.00 -365,120.00 -89,745.00 0.00 0.00
Cash Flow From Continuing Investing Activities
-67,408,011.00 -51,633,706.00 -7,093,313.00 -3,302,066.00 -2,565,610.00 0.00 0.00
Capital Expenditure
-69,791,544.00 -61,454,731.00 -21,524,775.00 -3,306,452.00 -2,573,073.00 0.00 0.00
Net Other Financing Charges
-184,126.00 -2,149,228.00 -1,315,201.00 -131,026.00 -199,684.00 0.00 0.00
Change In Payables And Accrued Expense
-4,434,074.00 655,567.00 224,592.00 -17,997.00 -11,210.00 0.00 0.00
Cash Flow From Continuing Financing Activities
87,520,752.00 50,204,103.00 35,809,800.00 3,326,206.00 4,054,942.00 0.00 0.00
Common Stock Issuance
15,960,930.00 49,790,168.00 31,050,000.00 3,450,000.00 3,911,606.00 0.00 0.00
Change In Prepaid Assets
-327,691.00 -266,432.00 1,867.00 -19,315.00 -720.00 0.00 0.00
Operating Cash Flow
-37,608,689.00 -1,013,642.00 -1,884,396.00 -1,280,056.00 -657,287.00 0.00 0.00
Net Other Investing Changes
2,383,533.00 9,821,025.00 14,431,462.00 -1,607.00 -2,815.00 0.00 0.00
Issuance Of Capital Stock
15,960,930.00 49,790,168.00 31,050,000.00 3,450,000.00 3,911,606.00 0.00 0.00
Long Term Debt Issuance
43,584,010.00 0.00 0.00
Other Non Cash Items
30,000.00 -4,383,639.00 -60,000.00 -127,833.00 -244,556.00 0.00 0.00
Purchase Of PPE
-69,791,544.00 -61,454,731.00 -21,524,775.00 -3,306,452.00 -2,573,073.00 0.00 0.00
Net Income From Continuing Operations
-39,872,300.00 -2,048,228.00 -3,007,587.00 -1,520,852.00 -998,145.00 0.00 0.00
Stock Based Compensation
4,988,999.00 483,421.00 1,534,893.00 378,609.00 387,584.00 0.00 0.00
Financing Cash Flow
87,520,752.00 50,204,103.00 35,809,800.00 3,326,206.00 4,054,942.00 0.00 0.00
Cash Flow From Continuing Operating Activities
-37,608,689.00 -1,013,642.00 -1,884,396.00 -1,280,056.00 -657,287.00 0.00 0.00
Net Foreign Currency Exchange Gain Loss
3,818,979.00 0.00 0.00 0.00
End Cash Position
7,293,216.00 24,789,164.00 27,232,409.00 400,318.00 1,656,234.00 0.00 0.00
Net Common Stock Issuance
15,960,930.00 49,790,168.00 31,050,000.00 3,450,000.00 3,911,606.00 0.00 0.00
Beginning Cash Position
24,789,164.00 27,232,409.00 400,318.00 1,656,234.00 824,189.00 0.00 0.00
Depreciation
212,123.00 98,901.00 0.00 0.00
Depreciation Amortization Depletion
212,123.00 2,425.00 592.00 361.00 196.00 0.00 0.00
Net Short Term Debt Issuance
25,686,100.00 0.00 0.00 0.00
Change In Receivables
-418,049.00 1,277,212.00 -183,567.00 -327,808.00 -76,147.00 0.00 0.00
Net PPEPurchase And Sale
-69,791,544.00 -61,454,731.00 -21,524,775.00 -3,306,452.00 -2,573,073.00 0.00 0.00
Net Long Term Debt Issuance
43,584,010.00 -2,500,000.00 2,427,250.00 0.00 0.00 0.00
Issuance Of Debt
69,270,110.00 0.00 0.00 0.00
Short Term Debt Issuance
25,686,100.00 0.00 0.00 0.00
Interest Paid Supplemental Data
0.00 375,000.00 290,497.00 0.00 0.00
Deferred Tax
3,266,032.00 -555,491.00 354,779.00 287,379.00 0.00 0.00
Repayment Of Debt
-2,500,000.00 0.00 0.00
Long Term Debt Payments
-2,500,000.00 0.00 0.00
Amortization Of Intangibles
2,425.00 592.00 361.00 196.00 0.00 0.00
Deferred Income Tax
3,266,032.00 -555,491.00 354,779.00 287,379.00 0.00 0.00
Amortization
2,425.00 592.00 361.00 196.00 0.00 0.00
Change In Other Working Capital
-1,668.00 0.00 0.00

Price History for Harte Gold Corp.

1-25 of 1248 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-10-16 0.245 0.245 0.235 0.235 219446 0.005 2.174 53189.64 54
2019-10-15 0.245 0.25 0.23 0.23 411955 -0.005 -2.128 99330.92 74
2019-10-11 0.23 0.24 0.23 0.235 275269 -0.005 -2.083 64534.21 53
2019-10-10 0.25 0.25 0.24 0.24 246011 -0.01 -4 60896.47 43
2019-10-09 0.26 0.26 0.25 0.25 125535 -0.01 -3.846 31416.21 35
2019-10-08 0.24 0.27 0.24 0.26 519935 0.02 8.333 130488.51 86
2019-10-07 0.25 0.25 0.24 0.24 324024 -0.01 -4 79857.28 44
2019-10-04 0.25 0.25 0.25 0.25 40840 0 0 10215.5 16
2019-10-03 0.28 0.28 0.25 0.25 667318 -0.005 -1.961 173234.74 91
2019-10-02 0.25 0.27 0.245 0.255 838161 0.015 6.25 218454.83 172
2019-10-01 0.25 0.25 0.235 0.24 303757 0 0 72778.75 67
2019-09-30 0.25 0.25 0.23 0.24 931394 -0.01 -4 227743.87 138
2019-09-27 0.245 0.255 0.235 0.25 355819 0 0 86806.71 74
2019-09-26 0.255 0.255 0.245 0.25 150718 -0.01 -3.846 37848.36 58
2019-09-25 0.26 0.26 0.245 0.26 339948 -0.005 -1.887 86326.85 149
2019-09-24 0.27 0.27 0.255 0.265 933958 0 0 244773.57 139
2019-09-23 0.27 0.27 0.26 0.265 623432 -0.005 -1.852 164602.73 89
2019-09-20 0.27 0.275 0.265 0.27 1042051 0.005 1.887 280001.39 129
2019-09-19 0.265 0.275 0.265 0.265 122242 -0.01 -3.636 32984.07 48
2019-09-18 0.27 0.275 0.27 0.275 308521 0.01 3.774 84002.48 56
2019-09-17 0.27 0.275 0.265 0.265 687565 -0.005 -1.852 184766.23 121
2019-09-16 0.275 0.28 0.27 0.27 599939 -0.005 -1.818 164451.81 99
2019-09-13 0.28 0.285 0.275 0.275 114036 0 0 32126.13 52
2019-09-12 0.275 0.29 0.275 0.275 411913 0 0 115457.96 76
2019-09-11 0.285 0.285 0.27 0.275 1144439 -0.015 -5.172 315426.23 121
2019-09-10 0.29 0.295 0.28 0.29 317325 0.01 3.571 91003.07 104
2019-09-09 0.305 0.305 0.28 0.28 496852 -0.03 -9.677 144701.03 133
2019-09-06 0.3 0.31 0.3 0.31 476432 0 0 145226.32 100
2019-09-05 0.315 0.325 0.3 0.31 656606 -0.015 -4.615 202603.77 163
2019-09-04 0.305 0.325 0.3 0.325 596121 0.015 4.839 184596.38 162
2019-09-03 0.3 0.31 0.29 0.31 950371 0.025 8.772 288274.45 199
2019-08-30 0.29 0.295 0.285 0.285 618682 0 0 179678.44 200
2019-08-29 0.3 0.3 0.275 0.285 3464741 -0.03 -9.524 976834.52 525
2019-08-28 0.315 0.34 0.315 0.315 702052 0 0 227991.88 239
2019-08-27 0.31 0.325 0.305 0.315 1623660 0.02 6.78 511543.25 303
2019-08-26 0.285 0.35 0.28 0.295 1670945 0.015 5.357 517332.23 315
2019-08-23 0.27 0.28 0.27 0.28 333952 0 0 92588.3 52
2019-08-22 0.275 0.28 0.27 0.28 700167 0.005 1.818 190291.92 92
2019-08-21 0.27 0.275 0.27 0.275 468693 0.005 1.852 126688.36 77
2019-08-20 0.28 0.28 0.27 0.27 419471 -0.01 -3.571 115812.38 90
2019-08-19 0.275 0.28 0.27 0.28 574849 0.005 1.818 159657.38 150
2019-08-16 0.275 0.285 0.27 0.275 1084581 -0.005 -1.786 299519.97 216
2019-08-15 0.27 0.285 0.26 0.28 2033405 0 0 549655.41 332
2019-08-14 0.26 0.28 0.26 0.28 1602759 0.015 5.66 433489.78 221
2019-08-13 0.27 0.275 0.26 0.265 394328 -0.005 -1.852 105344.24 114
2019-08-12 0.275 0.275 0.26 0.27 945648 -0.005 -1.818 251251.46 144
2019-08-09 0.27 0.28 0.26 0.275 2843179 0.01 3.774 777760.33 370
2019-08-08 0.265 0.265 0.26 0.265 655862 0 0 173185.93 102
2019-08-07 0.255 0.27 0.255 0.265 1913275 0.02 8.163 500040.64 248
2019-08-06 0.24 0.25 0.24 0.245 1107500 0.01 4.255 275024.11 116
2019-08-02 0.23 0.24 0.23 0.235 1014755 0 0 241657.98 145
2019-08-01 0.24 0.24 0.225 0.235 916172 0 0 213781.62 138
2019-07-31 0.24 0.24 0.235 0.235 560677 0 0 132858.24 112
2019-07-30 0.24 0.24 0.235 0.235 736253 0.005 2.174 175377.95 140
2019-07-29 0.235 0.245 0.225 0.23 1247626 0 0 295127.72 207
2019-07-26 0.23 0.235 0.225 0.23 782761 0 0 181548.23 126
2019-07-25 0.235 0.24 0.23 0.23 599771 -0.01 -4.167 140958.68 121
2019-07-24 0.24 0.24 0.23 0.24 1398570 0.005 2.128 332680.95 258
2019-07-23 0.235 0.24 0.235 0.235 508585 0 0 121567.15 99
2019-07-22 0.24 0.245 0.235 0.235 856220 0 0 205344.71 145
2019-07-19 0.235 0.24 0.235 0.235 369744 -0.005 -2.083 87634.43 108
2019-07-18 0.25 0.25 0.235 0.24 2167032 -0.005 -2.041 523801.01 357
2019-07-17 0.255 0.26 0.245 0.245 2131746 -0.01 -3.922 538890.47 262
2019-07-16 0.26 0.26 0.255 0.255 1104694 0 0 285236.72 110
2019-07-15 0.255 0.26 0.255 0.255 221827 0 0 56917.14 48
2019-07-12 0.26 0.265 0.255 0.255 774005 0 0 200060.58 139
2019-07-11 0.265 0.265 0.255 0.255 738941 -0.005 -1.923 189278.61 96
2019-07-10 0.26 0.265 0.255 0.26 677576 0 0 177695.59 81
2019-07-09 0.26 0.26 0.25 0.26 432683 0 0 110537.77 145
2019-07-08 0.25 0.27 0.2475 0.26 1145715 0.015 6.122 296216.45 172
2019-07-05 0.265 0.265 0.245 0.245 1887482 -0.015 -5.769 477950.54 260
2019-07-04 0.27 0.27 0.26 0.26 1016154 -0.005 -1.887 269353.01 127
2019-07-03 0.265 0.27 0.26 0.265 617829 0.01 3.922 163481.82 116
2019-07-02 0.25 0.265 0.25 0.255 361324 0 0 93458.04 79
2019-06-28 0.26 0.26 0.25 0.255 355305 0 0 91673.82 68
2019-06-27 0.25 0.255 0.245 0.255 926601 0.01 4.082 233202.45 82
2019-06-26 0.265 0.27 0.245 0.245 5085969 -0.02 -7.547 1273338.98 358
2019-06-25 0.27 0.28 0.265 0.265 1461192 0 0 397623.09 327
2019-06-24 0.265 0.27 0.26 0.265 757854 -0.005 -1.852 203005.28 202
2019-06-21 0.27 0.27 0.25 0.27 903626 0.01 3.846 232490.28 291
2019-06-20 0.24 0.27 0.24 0.26 1324971 0.02 8.333 338015.07 210
2019-06-19 0.25 0.25 0.24 0.24 590650 -0.01 -4 146085.89 106
2019-06-18 0.275 0.275 0.245 0.25 1451050 -0.025 -9.091 378705.42 211
2019-06-17 0.27 0.275 0.265 0.275 123125 0.015 5.769 32876.25 36
2019-06-14 0.27 0.275 0.26 0.26 640833 -0.01 -3.704 171082.24 96
2019-06-13 0.265 0.27 0.26 0.27 349907 0 0 92824.98 56
2019-06-12 0.26 0.27 0.26 0.27 204865 0.015 5.882 54026.25 49
2019-06-11 0.26 0.26 0.25 0.255 255840 -0.01 -3.774 65922.65 63
2019-06-10 0.275 0.275 0.26 0.265 216315 0 0 57617.04 64
2019-06-07 0.27 0.275 0.265 0.265 115404 0 0 31384.96 43
2019-06-06 0.27 0.275 0.265 0.265 212665 0 0 57243.88 57
2019-06-05 0.28 0.28 0.265 0.265 335370 -0.01 -3.636 92589.42 80
2019-06-04 0.27 0.28 0.265 0.275 141190 0 0 39045.55 60
2019-06-03 0.28 0.28 0.27 0.275 557169 0.005 1.852 153412.76 134
2019-05-31 0.28 0.28 0.27 0.27 414194 0 0 115292.35 82
2019-05-30 0.25 0.27 0.25 0.27 462045 0.025 10.204 121613.62 116
2019-05-29 0.24 0.255 0.24 0.245 636030 0 0 156472.81 76
2019-05-28 0.25 0.25 0.24 0.245 152980 0.005 2.083 36873.85 43
2019-05-27 0.245 0.245 0.24 0.24 212089 0.005 2.128 51336.56 105
2019-05-24 0.24 0.245 0.235 0.235 633427 0.005 2.174 152501.13 112
2019-05-23 0.24 0.24 0.23 0.23 422289 -0.005 -2.128 98458.2 74
2019-05-22 0.235 0.24 0.235 0.235 602713 0 0 142133.3 70
2019-05-21 0.245 0.245 0.235 0.235 398726 -0.005 -2.083 95730.49 126
2019-05-17 0.255 0.255 0.23 0.24 490282 -0.015 -5.882 118518 130
2019-05-16 0.26 0.26 0.245 0.255 738387 -0.005 -1.923 184197.84 159
2019-05-15 0.255 0.26 0.255 0.26 389896 0.005 1.961 101051.46 78
2019-05-14 0.27 0.27 0.255 0.255 443651 -0.015 -5.556 115580.85 95
2019-05-13 0.27 0.27 0.26 0.27 722792 0.005 1.887 194342.52 118
2019-05-10 0.275 0.275 0.26 0.265 210068 0 0 56031.03 76
2019-05-09 0.27 0.275 0.25 0.265 495818 -0.01 -3.636 130989.68 157
2019-05-08 0.275 0.28 0.27 0.275 1128782 0.005 1.852 312140.22 133
2019-05-07 0.31 0.31 0.27 0.27 4546831 0.025 10.204 1291344.47 595
2019-05-03 0.24 0.25 0.23 0.245 989053 0.025 11.364 235711.32 155
2019-05-02 0.27 0.27 0.21 0.22 4816076 -0.04 -15.385 1090904.96 686
2019-05-01 0.265 0.265 0.26 0.26 289463 0 0 76191.51 91
2019-04-30 0.27 0.27 0.26 0.26 192115 -0.01 -3.704 50495.97 49
2019-04-29 0.27 0.27 0.265 0.27 910871 0 0 245493.64 96
2019-04-26 0.27 0.27 0.26 0.27 295195 0.01 3.846 79393.02 58
2019-04-25 0.27 0.27 0.26 0.26 210538 0 0 55441.04 51
2019-04-24 0.265 0.27 0.26 0.26 267398 -0.005 -1.887 70725.47 78
2019-04-23 0.26 0.265 0.25 0.265 448275 0.005 1.923 113815.26 122
2019-04-22 0.26 0.26 0.25 0.26 1672371 0.005 1.961 421865.13 249
2019-04-18 0.26 0.265 0.255 0.255 576013 -0.005 -1.923 149604.11 143
2019-04-17 0.27 0.275 0.26 0.26 543362 -0.015 -5.455 145268.86 126
2019-04-16 0.27 0.275 0.265 0.275 655667 0.005 1.852 177208.06 147
2019-04-15 0.27 0.28 0.27 0.27 593523 -0.01 -3.571 160929.48 91
2019-04-12 0.275 0.28 0.27 0.28 681518 0.005 1.818 187045.54 139
2019-04-11 0.27 0.28 0.27 0.275 1487392 0 0 410297.13 153
2019-04-10 0.285 0.285 0.265 0.275 6008868 0 0 1630063.21 468
2019-04-09 0.29 0.29 0.265 0.275 7950756 -0.015 -5.172 2166142.37 828
2019-04-08 0.3 0.3 0.28 0.29 2623947 -0.01 -3.333 763551.67 482
2019-04-05 0.32 0.32 0.28 0.3 4241204 -0.01 -3.226 1267135.73 672
2019-04-04 0.315 0.325 0.31 0.31 1888525 -0.015 -4.615 592207.52 304
2019-04-03 0.325 0.33 0.32 0.325 1747670 -0.01 -2.985 562090.32 334
2019-04-02 0.355 0.355 0.315 0.335 2263559 -0.03 -8.219 754760.27 382
2019-04-01 0.365 0.365 0.36 0.365 218429 0.005 1.389 79221.26 50
2019-03-29 0.35 0.36 0.35 0.36 332796 0.015 4.348 118846.15 73
2019-03-28 0.36 0.36 0.345 0.345 697652 -0.015 -4.167 246290.69 162
2019-03-27 0.37 0.37 0.36 0.36 244249 -0.005 -1.37 88923.88 78
2019-03-26 0.375 0.375 0.355 0.365 584030 0 0 211854.05 130
2019-03-25 0.37 0.375 0.365 0.365 588335 0.005 1.389 217129.51 172
2019-03-22 0.37 0.37 0.36 0.36 716205 0 0 263444.79 211
2019-03-21 0.36 0.365 0.35 0.36 1156708 -0.01 -2.703 417004.44 280
2019-03-20 0.375 0.375 0.355 0.37 1683919 0.005 1.37 614532.7 356
2019-03-19 0.38 0.38 0.365 0.365 649226 -0.015 -3.947 240257.03 260
2019-03-18 0.395 0.395 0.37 0.38 1779823 -0.01 -2.564 679208.83 575
2019-03-15 0.39 0.4 0.385 0.39 2264989 0 0 886856.7 591
2019-03-14 0.38 0.39 0.375 0.39 945453 0 0 361182.48 149
2019-03-13 0.395 0.395 0.385 0.39 992980 0.005 1.299 387567.29 190
2019-03-12 0.36 0.4 0.36 0.385 1963571 0.03 8.451 756479.53 408
2019-03-11 0.345 0.355 0.345 0.355 385715 0.005 1.429 135971.4 118
2019-03-08 0.345 0.35 0.34 0.35 612896 0.005 1.449 211993.42 161
2019-03-07 0.34 0.35 0.34 0.345 795182 0 0 273977.22 180
2019-03-06 0.35 0.35 0.34 0.345 698917 0 0 240291.12 165
2019-03-05 0.35 0.35 0.345 0.345 742616 -0.005 -1.429 258447.08 178
2019-03-04 0.355 0.36 0.34 0.35 1109677 -0.005 -1.408 388394.03 333
2019-03-01 0.355 0.36 0.355 0.355 543571 0 0 194971.89 198
2019-02-28 0.36 0.36 0.345 0.355 1527197 0.005 1.429 544219.17 400
2019-02-27 0.36 0.36 0.345 0.35 216548 -0.005 -1.408 75907.28 83
2019-02-26 0.355 0.36 0.35 0.355 188232 0 0 67093.5 76
2019-02-25 0.36 0.365 0.35 0.355 313382 -0.005 -1.389 111671.64 122
2019-02-22 0.345 0.365 0.335 0.36 1351767 0.015 4.348 473666.5 202
2019-02-21 0.35 0.35 0.32 0.345 2314342 0 0 771303.26 388
2019-02-20 0.36 0.36 0.335 0.345 4009500 -0.02 -5.479 1383875.79 565
2019-02-19 0.355 0.375 0.35 0.365 755736 0.015 4.286 277028.16 241
2019-02-15 0.35 0.36 0.345 0.35 885881 0.005 1.449 315869.34 299
2019-02-14 0.35 0.355 0.345 0.345 884559 -0.005 -1.429 308681.53 265
2019-02-13 0.36 0.365 0.35 0.35 1047096 -0.01 -2.778 373478.83 258
2019-02-12 0.36 0.37 0.355 0.36 430562 0 0 155802.27 109
2019-02-11 0.37 0.37 0.34 0.36 1081273 -0.005 -1.37 389909.14 202
2019-02-08 0.38 0.38 0.365 0.365 677421 -0.01 -2.667 251556.4 129
2019-02-07 0.375 0.38 0.37 0.375 1129364 0 0 424157.35 158
2019-02-06 0.38 0.395 0.375 0.375 1100853 -0.005 -1.316 419800.65 284
2019-02-05 0.39 0.39 0.375 0.38 1789713 0 0 682343.55 319
2019-02-04 0.405 0.405 0.38 0.38 1129382 -0.02 -5 440990.89 271
2019-02-01 0.39 0.41 0.385 0.4 850501 0.005 1.266 337977.15 322
2019-01-31 0.39 0.395 0.385 0.395 419099 0.01 2.597 163772.86 91
2019-01-30 0.38 0.395 0.38 0.385 287903 -0.005 -1.282 111193.92 101
2019-01-29 0.385 0.39 0.38 0.39 435993 0.005 1.299 167939.92 114
2019-01-28 0.39 0.4 0.38 0.385 624178 0 0 242944.87 214
2019-01-25 0.385 0.4 0.38 0.385 450363 0.005 1.316 175388.26 113
2019-01-24 0.38 0.39 0.38 0.38 207607 0 0 79805.82 54
2019-01-23 0.39 0.39 0.375 0.38 514408 0 0 197088.77 133
2019-01-22 0.39 0.39 0.38 0.38 179911 -0.01 -2.564 69239.91 70
2019-01-21 0.4 0.405 0.39 0.39 208441 -0.01 -2.5 82253.47 62
2019-01-18 0.41 0.41 0.395 0.4 417116 -0.005 -1.235 167665.9 87
2019-01-17 0.4 0.405 0.395 0.405 225132 0.005 1.25 90175.9 50
2019-01-16 0.41 0.41 0.395 0.4 268691 -0.01 -2.439 107306.06 96
2019-01-15 0.42 0.425 0.395 0.41 917685 0.01 2.5 378461.87 242
2019-01-14 0.42 0.42 0.395 0.4 1916187 -0.02 -4.762 768966.77 188
2019-01-11 0.43 0.43 0.41 0.42 455100 0 0 190479.32 126
2019-01-10 0.425 0.435 0.415 0.42 804925 0 0 343315.17 210
2019-01-09 0.425 0.44 0.415 0.42 1307013 -0.005 -1.176 557091.41 304
2019-01-08 0.415 0.425 0.41 0.425 374589 0.015 3.659 156857.19 134
2019-01-07 0.43 0.43 0.41 0.41 318445 -0.01 -2.381 133081.97 98
2019-01-04 0.42 0.43 0.415 0.42 309064 0 0 129689.39 102
2019-01-03 0.42 0.43 0.41 0.42 686682 0 0 287212.82 174
2019-01-02 0.395 0.425 0.385 0.42 596438 0.035 9.091 242689.45 168
2018-12-31 0.4 0.4 0.385 0.385 452104 -0.01 -2.532 176754.64 162
2018-12-28 0.39 0.395 0.38 0.395 133688 0.02 5.333 52154.91 63
2018-12-27 0.39 0.39 0.375 0.375 338752 -0.025 -6.25 130036.24 102
2018-12-24 0.39 0.41 0.375 0.4 494385 0.01 2.564 196558.07 122
2018-12-21 0.375 0.39 0.365 0.39 343097 0.02 5.405 130159.35 74
2018-12-20 0.375 0.38 0.36 0.37 591503 0 0 219776.34 296
2018-12-19 0.38 0.39 0.365 0.37 713060 -0.005 -1.333 267928.24 331
2018-12-18 0.39 0.4 0.375 0.375 399539 -0.01 -2.597 154550.38 311
2018-12-17 0.4 0.415 0.385 0.385 965154 0 0 382968.7 351
2018-12-14 0.37 0.395 0.37 0.385 937492 0.005 1.316 358998.01 150
2018-12-13 0.38 0.42 0.38 0.38 1830351 0.005 1.333 718965.85 406
2018-12-12 0.36 0.375 0.355 0.375 789349 0.02 5.634 288755.73 168
2018-12-11 0.34 0.355 0.335 0.355 392383 0.015 4.412 136206.82 110
2018-12-10 0.35 0.35 0.325 0.34 349265 -0.01 -2.857 117840.59 117
2018-12-07 0.35 0.355 0.34 0.35 1011149 0.005 1.449 352209.83 147
2018-12-06 0.355 0.36 0.34 0.345 1026874 -0.01 -2.817 358082.11 189
2018-12-05 0.365 0.365 0.35 0.355 215403 -0.01 -2.74 77349.64 118
2018-12-04 0.355 0.37 0.345 0.365 943914 0.005 1.389 339160.28 217
2018-12-03 0.36 0.37 0.36 0.36 379370 0 0 137344.69 156
2018-11-30 0.355 0.36 0.35 0.36 184555 0.01 2.857 65258.55 124
2018-11-29 0.35 0.365 0.35 0.35 247550 -0.01 -2.778 87638 125
2018-11-28 0.365 0.365 0.34 0.36 533630 0.01 2.857 188486.9 145
2018-11-27 0.365 0.37 0.35 0.35 178980 -0.01 -2.778 63824.3 133
2018-11-26 0.365 0.37 0.35 0.36 837678 -0.005 -1.37 301013.63 254
2018-11-23 0.38 0.38 0.355 0.365 381018 0 0 139080.24 95
2018-11-22 0.375 0.375 0.36 0.365 172719 -0.015 -3.947 63248.33 80
2018-11-21 0.37 0.38 0.36 0.38 190409 0.015 4.11 70451.61 85
2018-11-20 0.39 0.39 0.35 0.365 607418 -0.015 -3.947 225106.49 143
2018-11-19 0.4 0.4 0.38 0.38 434387 -0.02 -5 168879.75 99
2018-11-16 0.4 0.4 0.39 0.4 249094 0.005 1.266 97945.09 76
2018-11-15 0.405 0.405 0.39 0.395 384446 -0.01 -2.469 153228.67 111
2018-11-14 0.4 0.41 0.395 0.405 399175 0.005 1.25 160990.05 137
2018-11-13 0.4 0.415 0.395 0.4 265590 -0.005 -1.235 108071.74 84
2018-11-12 0.415 0.42 0.395 0.405 289191 0 0 117572.83 106
2018-11-09 0.415 0.42 0.4 0.405 338708 -0.025 -5.814 139690.17 115
2018-11-08 0.415 0.43 0.395 0.43 986810 0.01 2.381 409011.6 491
2018-11-07 0.405 0.42 0.4 0.42 413096 0.015 3.704 170642.02 95
2018-11-06 0.4 0.41 0.395 0.405 558751 0 0 224463.34 282
2018-11-05 0.4 0.41 0.395 0.405 803594 0 0 322682.59 163
2018-11-02 0.39 0.405 0.39 0.405 918813 0.015 3.846 364139.59 158
2018-11-01 0.375 0.4 0.375 0.39 578711 0.01 2.632 222184.98 148
2018-10-31 0.39 0.39 0.375 0.38 799714 -0.015 -3.797 307094.79 171
2018-10-30 0.395 0.4 0.365 0.395 1081301 0.005 1.282 411056 247
2018-10-29 0.415 0.42 0.39 0.39 1057388 -0.02 -4.878 429501.77 243
2018-10-26 0.39 0.43 0.385 0.41 1617088 0.015 3.797 670211.74 427
2018-10-25 0.395 0.4 0.37 0.395 543871 0.005 1.282 212311.23 168
2018-10-24 0.395 0.395 0.38 0.39 476647 -0.01 -2.5 185191.43 94
2018-10-23 0.4 0.41 0.365 0.4 1422461 0.005 1.266 550520.78 314
2018-10-22 0.4 0.4 0.38 0.395 619675 0 0 239755.14 106
2018-10-19 0.395 0.405 0.39 0.395 465649 -0.005 -1.25 184919.39 84
2018-10-18 0.405 0.405 0.385 0.4 405787 0.01 2.564 159881.06 89
2018-10-17 0.415 0.415 0.38 0.39 582218 -0.02 -4.878 233433.21 159
2018-10-16 0.42 0.42 0.39 0.41 953887 0 0 386637.04 235
2018-10-15 0.425 0.43 0.395 0.41 932044 -0.005 -1.205 388387.58 198
2018-10-12 0.425 0.435 0.405 0.415 882201 -0.005 -1.19 371043.41 168
2018-10-11 0.42 0.43 0.405 0.42 777513 0.01 2.439 324830.31 143
2018-10-10 0.43 0.43 0.41 0.41 962566 -0.025 -5.747 405929.23 137
2018-10-09 0.415 0.435 0.415 0.435 867855 0.01 2.353 369286.55 144
2018-10-05 0.42 0.425 0.405 0.425 1038576 0.015 3.659 432562.96 147
2018-10-04 0.44 0.44 0.41 0.41 549629 -0.02 -4.651 233845.3 135
2018-10-03 0.425 0.44 0.41 0.43 937270 0.01 2.381 400796.67 237
2018-10-02 0.43 0.44 0.41 0.42 833388 -0.025 -5.618 349951.39 218
2018-10-01 0.415 0.45 0.4 0.445 769066 0.04 9.877 325563.84 332
2018-09-28 0.41 0.415 0.365 0.405 1130573 0.005 1.25 449494.62 260
2018-09-27 0.43 0.43 0.4 0.4 766856 -0.015 -3.614 315292.01 189
2018-09-26 0.435 0.435 0.405 0.415 1486882 -0.015 -3.488 625176.54 327
2018-09-25 0.46 0.46 0.42 0.43 1562398 -0.02 -4.444 671956.32 318
2018-09-24 0.48 0.48 0.44 0.45 2208194 -0.005 -1.099 1001865.75 617
2018-09-21 0.5 0.56 0.44 0.455 6178698 0.065 16.667 2975171.84 1531
2018-09-20 0.415 0.42 0.385 0.39 1635943 -0.01 -2.5 661412.44 334
2018-09-19 0.38 0.42 0.37 0.4 1387839 0.02 5.263 530768.63 325
2018-09-18 0.37 0.38 0.37 0.38 628046 0.01 2.703 233328.37 142
2018-09-17 0.38 0.385 0.365 0.37 1167571 -0.005 -1.333 438472.15 299
2018-09-14 0.39 0.39 0.37 0.375 914250 -0.005 -1.316 349123.53 186
2018-09-13 0.385 0.395 0.38 0.38 624254 -0.01 -2.564 240313.13 147
2018-09-12 0.39 0.4 0.385 0.39 731814 0 0 285708.16 147
2018-09-11 0.4 0.405 0.37 0.39 927262 -0.025 -6.024 358938.95 248
2018-09-10 0.41 0.42 0.39 0.415 918435 -0.005 -1.19 372763.86 350
2018-09-07 0.4 0.42 0.365 0.42 804507 0.02 5 312133.18 259
2018-09-06 0.43 0.43 0.395 0.4 588730 -0.03 -6.977 239336.95 208
2018-09-05 0.44 0.45 0.395 0.43 1077756 -0.01 -2.273 449258.66 364
2018-09-04 0.465 0.47 0.435 0.44 919729 -0.01 -2.222 414809.12 279
2018-08-31 0.45 0.45 0.42 0.45 1520432 0.005 1.124 666205.82 412
2018-08-30 0.38 0.445 0.37 0.445 2533414 0.07 18.667 1050298.81 819
2018-08-29 0.38 0.38 0.365 0.375 664683 0.01 2.74 247013.43 245
2018-08-28 0.325 0.39 0.32 0.365 2002305 0.06 19.672 721485.53 554
2018-08-27 0.315 0.32 0.305 0.305 298097 -0.01 -3.175 93308.71 98
2018-08-24 0.315 0.315 0.295 0.315 349101 0.005 1.613 106781.15 111
2018-08-23 0.31 0.31 0.3 0.31 118544 0 0 36336.73 69
2018-08-22 0.295 0.31 0.295 0.31 305453 0.015 5.085 92604.17 88
2018-08-21 0.295 0.3 0.295 0.295 245310 -0.005 -1.667 73065.5 57
2018-08-20 0.3 0.31 0.295 0.3 374930 0 0 112878.85 111
2018-08-17 0.3 0.31 0.295 0.3 547348 0 0 165458.82 156
2018-08-16 0.3 0.31 0.295 0.3 579913 0.005 1.695 176407.04 135
2018-08-15 0.31 0.31 0.29 0.295 737815 -0.015 -4.839 220724.48 179
2018-08-14 0.315 0.32 0.305 0.31 1071962 0.005 1.639 333536.78 169
2018-08-13 0.33 0.33 0.3 0.305 936694 -0.025 -7.576 291064.91 169
2018-08-10 0.33 0.33 0.325 0.33 364162 0 0 120087.84 77
2018-08-09 0.33 0.33 0.325 0.33 462644 0.005 1.538 152594.77 59
2018-08-08 0.33 0.345 0.325 0.325 571735 0 0 189480.2 218
2018-08-07 0.35 0.35 0.325 0.325 361268 -0.015 -4.412 120392.58 110
2018-08-03 0.335 0.34 0.325 0.34 476726 0.005 1.493 158562.33 101
2018-08-02 0.34 0.345 0.335 0.335 136458 0 0 46432.07 46
2018-08-01 0.35 0.35 0.325 0.335 1727157 -0.015 -4.286 576986.16 300
2018-07-31 0.355 0.365 0.345 0.35 455951 -0.005 -1.408 162442.28 127
2018-07-30 0.37 0.37 0.355 0.355 346020 -0.015 -4.054 125647.7 111
2018-07-27 0.36 0.37 0.36 0.37 259759 0.005 1.37 95124.23 42
2018-07-26 0.37 0.37 0.36 0.365 186945 -0.005 -1.351 68450.65 63
2018-07-25 0.36 0.37 0.36 0.37 310228 0.005 1.37 113067.15 124
2018-07-24 0.37 0.37 0.36 0.365 144808 0 0 53203.51 57
2018-07-23 0.365 0.375 0.365 0.365 346021 0.005 1.389 127762.88 81
2018-07-20 0.37 0.37 0.355 0.36 142801 -0.01 -2.703 52121.22 36
2018-07-19 0.355 0.37 0.35 0.37 212644 0.015 4.225 76695.09 65
2018-07-18 0.35 0.355 0.34 0.355 229152 0 0 79589.28 124
2018-07-17 0.355 0.355 0.35 0.355 80303 0 0 28281.89 40
2018-07-16 0.36 0.36 0.35 0.355 1525034 0.005 1.429 540972.55 124
2018-07-13 0.36 0.36 0.35 0.35 121707 -0.01 -2.778 43058.52 47
2018-07-12 0.365 0.365 0.345 0.36 147515 0 0 52135.99 59
2018-07-11 0.365 0.375 0.345 0.36 638398 0 0 229620.52 134
2018-07-10 0.365 0.365 0.36 0.36 378210 0 0 136545.9 43
2018-07-09 0.365 0.375 0.36 0.36 279538 -0.005 -1.37 102759.18 95
2018-07-06 0.38 0.38 0.36 0.365 266432 -0.005 -1.351 97818.18 81
2018-07-05 0.385 0.385 0.37 0.37 219641 -0.01 -2.632 83170.3 68
2018-07-04 0.395 0.395 0.38 0.38 159139 -0.01 -2.564 61925.19 53
2018-07-03 0.39 0.395 0.38 0.39 383704 -0.005 -1.266 149366.06 96
2018-06-29 0.37 0.4 0.37 0.395 294318 0.025 6.757 111974.75 108
2018-06-28 0.365 0.375 0.355 0.37 545451 0.01 2.778 199250 148
2018-06-27 0.38 0.38 0.355 0.36 670182 -0.02 -5.263 244114.96 149
2018-06-26 0.395 0.395 0.37 0.38 257328 -0.005 -1.299 99764.57 124
2018-06-25 0.36 0.41 0.36 0.385 1332098 0.02 5.479 514307.28 409
2018-06-22 0.365 0.375 0.355 0.365 450846 0.01 2.817 164604.1 174
2018-06-21 0.365 0.37 0.355 0.355 523686 -0.015 -4.054 191097.38 181
2018-06-20 0.37 0.38 0.37 0.37 797684 0.01 2.778 296227.66 272
2018-06-19 0.365 0.37 0.35 0.36 593084 0 0 213729.18 153
2018-06-18 0.39 0.39 0.355 0.36 498658 -0.01 -2.703 184802.02 163
2018-06-15 0.355 0.38 0.35 0.37 552939 0.02 5.714 203266.47 307
2018-06-14 0.365 0.365 0.35 0.35 191587 0 0 68353.75 123
2018-06-13 0.35 0.36 0.345 0.35 569115 0 0 202408.3 196
2018-06-12 0.37 0.37 0.335 0.35 936997 -0.015 -4.11 325808.41 366
2018-06-11 0.38 0.38 0.35 0.365 1182430 0.005 1.389 434537.22 250
2018-06-08 0.38 0.38 0.36 0.36 344395 -0.01 -2.703 128288.4 263
2018-06-07 0.375 0.38 0.37 0.37 193183 -0.005 -1.333 72414.55 64
2018-06-06 0.36 0.375 0.355 0.375 601753 0.015 4.167 220301.21 172
2018-06-05 0.375 0.385 0.36 0.36 615471 -0.02 -5.263 224974.12 166
2018-06-04 0.38 0.385 0.375 0.38 548598 -0.01 -2.564 208532.12 147
2018-06-01 0.4 0.4 0.39 0.39 345735 0.005 1.299 135864.65 115
2018-05-31 0.395 0.41 0.385 0.385 609263 -0.005 -1.282 240293.49 132
2018-05-30 0.38 0.395 0.365 0.39 804800 0.015 4 306837.13 150
2018-05-29 0.395 0.395 0.375 0.375 428339 -0.005 -1.316 163193.97 142
2018-05-28 0.41 0.41 0.38 0.38 668656 -0.04 -9.524 263944.72 142
2018-05-25 0.41 0.42 0.4 0.42 269012 0.02 5 111405.92 74
2018-05-24 0.41 0.41 0.4 0.4 350848 -0.005 -1.235 142672.44 63
2018-05-23 0.4 0.405 0.39 0.405 376818 0.01 2.532 149884.21 64
2018-05-22 0.405 0.41 0.39 0.395 450488 -0.01 -2.469 178343.33 158
2018-05-18 0.41 0.42 0.405 0.405 287153 -0.015 -3.571 118769.53 119
2018-05-17 0.42 0.42 0.405 0.42 302858 0 0 125807.92 94
2018-05-16 0.4 0.42 0.4 0.42 70755 0.01 2.439 29059.42 30
2018-05-15 0.42 0.42 0.4 0.41 693120 -0.01 -2.381 281097.3 141
2018-05-14 0.41 0.42 0.4 0.42 399032 0.005 1.205 165534.6 70
2018-05-11 0.415 0.42 0.4 0.415 842423 0 0 343892.06 151
2018-05-10 0.42 0.42 0.41 0.415 259496 -0.005 -1.19 107614.52 64
2018-05-09 0.42 0.425 0.41 0.42 763099 0 0 319257.43 115
2018-05-08 0.415 0.42 0.41 0.42 623897 0 0 259255.1 156
2018-05-07 0.415 0.425 0.41 0.42 724436 0 0 303988.21 165
2018-05-04 0.435 0.44 0.41 0.42 900110 -0.005 -1.176 383339.95 199
2018-05-03 0.425 0.43 0.42 0.425 472200 0.015 3.659 200624 64
2018-05-02 0.42 0.425 0.41 0.41 349154 -0.01 -2.381 145841.18 100
2018-05-01 0.415 0.42 0.41 0.42 327497 0.015 3.704 137127.28 65
2018-04-30 0.405 0.42 0.4 0.405 105705 -0.005 -1.22 43485.15 46
2018-04-27 0.405 0.42 0.4 0.41 261809 -0.01 -2.381 106616.48 81
2018-04-26 0.425 0.425 0.39 0.42 822676 0 0 341863 185
2018-04-25 0.425 0.425 0.42 0.42 635857 -0.015 -3.448 269450.74 127
2018-04-24 0.43 0.44 0.43 0.435 486822 0.005 1.163 211978.77 95
2018-04-23 0.43 0.435 0.42 0.43 252331 0.005 1.176 108256.13 70
2018-04-20 0.43 0.43 0.425 0.425 126266 0.005 1.19 54103.69 33
2018-04-19 0.445 0.445 0.42 0.42 392575 -0.015 -3.448 167774.29 106
2018-04-18 0.43 0.45 0.43 0.435 330955 0.005 1.163 147353.45 101
2018-04-17 0.445 0.445 0.43 0.43 85837 -0.01 -2.273 37413.75 20
2018-04-16 0.44 0.445 0.43 0.44 250397 -0.005 -1.124 109330.54 74
2018-04-13 0.44 0.445 0.44 0.445 146750 0.005 1.136 64605.75 40
2018-04-12 0.43 0.44 0.43 0.44 221620 0.005 1.149 96563.45 58
2018-04-11 0.435 0.435 0.42 0.435 240231 0 0 102501.46 63
2018-04-10 0.43 0.435 0.425 0.435 83007 0.005 1.163 35796.93 43
2018-04-09 0.445 0.445 0.42 0.43 206003 0 0 88942.6 75
2018-04-06 0.44 0.44 0.43 0.43 52418 -0.015 -3.371 22724.83 28
2018-04-05 0.42 0.445 0.42 0.445 315605 0.02 4.706 135982.67 95
2018-04-04 0.44 0.44 0.41 0.425 537411 -0.01 -2.299 226443.21 172
2018-04-03 0.44 0.44 0.42 0.435 391419 0.005 1.163 167763.15 97
2018-04-02 0.445 0.445 0.425 0.43 93548 0 0 40203.83 48
2018-03-29 0.43 0.44 0.43 0.43 251281 0.005 1.176 108860.58 86
2018-03-28 0.455 0.46 0.42 0.425 402286 -0.025 -5.556 177986.61 109
2018-03-27 0.45 0.465 0.45 0.45 191457 0 0 87092.22 83
2018-03-26 0.46 0.47 0.45 0.45 350481 0 0 161372.86 132
2018-03-23 0.45 0.46 0.44 0.45 523780 0.01 2.273 234992.08 197
2018-03-22 0.445 0.45 0.435 0.44 235450 -0.005 -1.124 104073.56 89
2018-03-21 0.445 0.445 0.42 0.445 382475 0.01 2.299 167363.77 136
2018-03-20 0.45 0.45 0.42 0.435 158965 -0.005 -1.136 69270.43 76
2018-03-19 0.425 0.445 0.415 0.44 311497 0.03 7.317 134831.1 126
2018-03-16 0.43 0.43 0.41 0.41 429836 -0.015 -3.529 179320.39 128
2018-03-15 0.43 0.43 0.415 0.425 118365 0 0 50606.95 68
2018-03-14 0.43 0.45 0.425 0.425 356227 -0.015 -3.409 155364.21 79
2018-03-13 0.43 0.44 0.43 0.44 251886 0 0 109970.84 78
2018-03-12 0.465 0.47 0.43 0.44 905150 -0.025 -5.376 406227.42 199
2018-03-09 0.44 0.465 0.43 0.465 1342940 0.03 6.897 604896.7 361
2018-03-08 0.415 0.445 0.415 0.435 566851 0.015 3.571 246846.6 244
2018-03-07 0.425 0.425 0.41 0.42 462728 0.005 1.205 193781.21 173
2018-03-06 0.42 0.425 0.405 0.415 458994 0.005 1.22 190642.81 187
2018-03-05 0.4 0.42 0.39 0.41 742747 0.01 2.5 302490.68 198
2018-03-02 0.38 0.4 0.36 0.4 568991 0.025 6.667 216805.72 179
2018-03-01 0.37 0.375 0.33 0.375 1829096 0 0 640945.82 286
2018-02-28 0.375 0.395 0.36 0.375 1119319 -0.01 -2.597 419109.72 310
2018-02-27 0.4 0.4 0.37 0.385 1122910 -0.02 -4.938 420928.38 292
2018-02-26 0.405 0.405 0.395 0.405 403159 0.005 1.25 161250.35 108
2018-02-23 0.4 0.41 0.39 0.4 547885 0.025 6.667 217697.94 77
2018-02-22 0.36 0.39 0.36 0.375 1035718 0.01 2.74 383239.48 535
2018-02-21 0.395 0.395 0.35 0.365 952092 -0.025 -6.41 355083.7 369
2018-02-20 0.42 0.42 0.39 0.39 657954 -0.025 -6.024 264723.61 254
2018-02-16 0.42 0.43 0.38 0.415 819968 0 0 332808.07 257
2018-02-15 0.465 0.465 0.415 0.415 1648285 -0.025 -5.682 728539.22 390
2018-02-14 0.42 0.44 0.41 0.44 581436 0.02 4.762 248413.67 134
2018-02-13 0.42 0.425 0.41 0.42 596025 0 0 248459.5 102
2018-02-12 0.42 0.425 0.41 0.42 323289 0 0 133808.28 114
2018-02-09 0.42 0.43 0.405 0.42 380657 -0.005 -1.176 158625.04 106
2018-02-08 0.43 0.435 0.42 0.425 775582 0 0 331831.76 99
2018-02-07 0.43 0.43 0.415 0.425 609483 0 0 258356.33 118
2018-02-06 0.43 0.435 0.42 0.425 256217 0 0 109469.75 92
2018-02-05 0.43 0.44 0.425 0.425 854644 0 0 370935.7 149
2018-02-02 0.425 0.43 0.4 0.425 1397036 0.015 3.659 581842.94 385
2018-02-01 0.455 0.46 0.41 0.41 809940 -0.04 -8.889 353582.87 185
2018-01-31 0.46 0.46 0.44 0.45 637213 0 0 285891.43 162
2018-01-30 0.455 0.475 0.45 0.45 887848 -0.005 -1.099 408259.91 359
2018-01-29 0.48 0.48 0.45 0.455 831443 -0.005 -1.087 385411.52 195
2018-01-26 0.47 0.48 0.46 0.46 623433 -0.005 -1.075 289433.17 144
2018-01-25 0.475 0.485 0.46 0.465 411875 -0.02 -4.124 193778.47 136
2018-01-24 0.485 0.49 0.47 0.485 707194 0.01 2.105 338907.43 144
2018-01-23 0.465 0.48 0.465 0.475 380221 0.005 1.064 179857.85 129
2018-01-22 0.48 0.485 0.465 0.47 395640 -0.005 -1.053 189154.45 95
2018-01-19 0.48 0.48 0.465 0.475 227095 0.01 2.151 107738.95 86
2018-01-18 0.475 0.48 0.46 0.465 281278 -0.015 -3.125 132563.06 82
2018-01-17 0.465 0.48 0.46 0.48 369528 0.01 2.128 174018.44 90
2018-01-16 0.465 0.47 0.45 0.47 881142 0.005 1.075 408146.67 186
2018-01-15 0.485 0.485 0.45 0.465 1089078 -0.015 -3.125 508466.24 219
2018-01-12 0.485 0.495 0.475 0.48 512126 -0.01 -2.041 247152.02 148
2018-01-11 0.495 0.5 0.485 0.49 248615 0 0 122036.79 67
2018-01-10 0.46 0.5 0.46 0.49 403738 0.02 4.255 191354.28 83
2018-01-09 0.48 0.485 0.46 0.47 613376 -0.015 -3.093 288402.52 181
2018-01-08 0.48 0.495 0.475 0.485 638601 -0.025 -4.902 310336.64 186
2018-01-05 0.49 0.52 0.48 0.51 440386 0.01 2 217374.77 153
2018-01-04 0.5 0.5 0.48 0.5 392845 0.005 1.01 192192.05 126
2018-01-03 0.53 0.53 0.48 0.495 558205 -0.015 -2.941 276660.21 200
2018-01-02 0.48 0.55 0.48 0.51 845159 0.04 8.511 433364.38 294
2017-12-29 0.485 0.485 0.45 0.47 669588 -0.005 -1.053 315575.15 216
2017-12-28 0.47 0.48 0.46 0.475 417389 0.015 3.261 198560.36 101
2017-12-27 0.445 0.47 0.435 0.46 471463 0.03 6.977 213807.39 141
2017-12-22 0.43 0.44 0.42 0.43 690031 0 0 293267.85 144
2017-12-21 0.44 0.44 0.425 0.43 382610 -0.01 -2.273 164583.88 116
2017-12-20 0.425 0.44 0.425 0.44 354110 0.015 3.529 153213.45 99
2017-12-19 0.435 0.45 0.415 0.425 773893 -0.005 -1.163 335994.88 188
2017-12-18 0.43 0.47 0.43 0.43 1106546 -0.03 -6.522 490112.19 246
2017-12-15 0.47 0.47 0.45 0.46 208569 -0.005 -1.075 95530.9 62
2017-12-14 0.48 0.485 0.465 0.465 279475 -0.015 -3.125 133029.25 90
2017-12-13 0.485 0.49 0.445 0.48 1385834 0.01 2.128 640922.31 352
2017-12-11 0.47 0.49 0.47 0.47 474947 -0.01 -2.083 227009.03 124
2017-12-08 0.465 0.49 0.45 0.48 495223 0.02 4.348 232078.05 156
2017-12-07 0.465 0.47 0.445 0.46 581314 0 0 266225.08 137
2017-12-06 0.47 0.47 0.455 0.46 243120 -0.01 -2.128 112107.8 83
2017-12-05 0.485 0.485 0.455 0.47 550814 0 0 258413.48 186
2017-12-04 0.5 0.5 0.47 0.47 487186 -0.025 -5.051 234696.85 140
2017-12-01 0.51 0.51 0.48 0.495 392169 -0.005 -1 193755.55 119
2017-11-30 0.51 0.51 0.5 0.5 162600 -0.02 -3.846 81616.5 55
2017-11-29 0.51 0.52 0.485 0.52 404474 0.01 1.961 203306.35 121
2017-11-28 0.52 0.53 0.5 0.51 616758 -0.01 -1.923 315533.95 163
2017-11-27 0.52 0.53 0.48 0.52 1433644 0.02 4 722827.72 301
2017-11-24 0.5 0.53 0.49 0.5 734004 0 0 371513.18 172
2017-11-23 0.47 0.5 0.46 0.5 735490 0.04 8.696 353476.35 187
2017-11-22 0.45 0.465 0.445 0.46 135992 0.01 2.222 62079.08 50
2017-11-21 0.46 0.46 0.43 0.45 347443 0.005 1.124 153993.75 111
2017-11-20 0.45 0.455 0.43 0.445 386589 -0.005 -1.111 173102.33 130
2017-11-17 0.42 0.45 0.415 0.45 1086455 0.025 5.882 468891.8 231
2017-11-16 0.43 0.435 0.41 0.425 363219 -0.02 -4.494 154109.18 121
2017-11-15 0.415 0.445 0.415 0.445 857693 0.025 5.952 372544.07 251
2017-11-14 0.42 0.44 0.415 0.42 751697 -0.02 -4.545 319522.23 212
2017-11-13 0.455 0.455 0.41 0.44 601835 -0.01 -2.222 256599.95 219
2017-11-10 0.435 0.46 0.42 0.45 745009 0.01 2.273 331295.99 241
2017-11-09 0.465 0.47 0.44 0.44 334662 -0.02 -4.348 152646.02 187
2017-11-08 0.445 0.475 0.43 0.46 748608 0.005 1.099 341324.38 254
2017-11-07 0.46 0.47 0.45 0.455 631446 -0.01 -2.151 291306.48 174
2017-11-06 0.48 0.48 0.455 0.465 438841 -0.015 -3.125 205742.84 129
2017-11-03 0.47 0.48 0.47 0.48 482534 0.005 1.053 229938.9 143
2017-11-02 0.475 0.48 0.465 0.475 447746 0.005 1.064 210905.08 116
2017-11-01 0.45 0.48 0.45 0.47 628953 0.01 2.174 293697.83 201
2017-10-31 0.48 0.485 0.435 0.46 1312731 -0.02 -4.167 596499.42 429
2017-10-30 0.52 0.52 0.48 0.48 581168 -0.02 -4 285678.39 177
2017-10-27 0.5 0.5 0.49 0.5 245750 0 0 122460.5 62
2017-10-26 0.51 0.51 0.49 0.5 524783 -0.01 -1.961 260671.48 145
2017-10-25 0.52 0.52 0.5 0.51 318101 -0.01 -1.923 160627.2 88
2017-10-24 0.5 0.52 0.5 0.52 136157 0.02 4 69325.84 40
2017-10-23 0.53 0.53 0.5 0.5 461149 -0.01 -1.961 239391.38 177
2017-10-20 0.51 0.54 0.5 0.51 771732 0 0 400347.59 236
2017-10-19 0.52 0.52 0.465 0.51 584019 0.01 2 290837.28 231
2017-10-18 0.54 0.55 0.475 0.5 1846476 -0.04 -7.407 949778.87 455
2017-10-17 0.58 0.58 0.54 0.54 765848 -0.04 -6.897 427593.03 181
2017-10-16 0.58 0.59 0.57 0.58 415370 0 0 241773.98 112
2017-10-13 0.58 0.59 0.58 0.58 571875 -0.01 -1.695 333975.43 177
2017-10-12 0.58 0.59 0.58 0.59 329564 0.02 3.509 193509.72 142
2017-10-11 0.58 0.58 0.57 0.57 410579 0 0 237779.17 97
2017-10-10 0.59 0.6 0.57 0.57 444487 -0.01 -1.724 260256.5 143
2017-10-06 0.59 0.59 0.57 0.58 1085962 0.02 3.571 632081.35 376
2017-10-05 0.58 0.58 0.55 0.56 613105 -0.01 -1.754 347054.77 178
2017-10-04 0.55 0.58 0.55 0.57 246342 0.01 1.786 139752.93 92
2017-10-03 0.58 0.58 0.55 0.56 835160 -0.02 -3.448 466927.17 226
2017-10-02 0.59 0.59 0.53 0.58 984921 0 0 555870.73 239
2017-09-29 0.61 0.61 0.58 0.58 661991 -0.01 -1.695 390497.84 161
2017-09-28 0.61 0.61 0.58 0.59 539955 -0.01 -1.667 321057.05 159
2017-09-27 0.6 0.61 0.6 0.6 130892 0 0 78867.52 51
2017-09-26 0.61 0.62 0.6 0.6 662917 -0.01 -1.639 407379.04 147
2017-09-25 0.62 0.62 0.6 0.61 379290 0 0 230827.59 141
2017-09-22 0.62 0.62 0.6 0.61 296776 0 0 180932.06 77
2017-09-21 0.61 0.62 0.6 0.61 1110196 -0.01 -1.613 676241.91 167
2017-09-20 0.62 0.63 0.61 0.62 424866 0 0 263076.66 84
2017-09-19 0.62 0.62 0.61 0.62 93580 0.01 1.639 57966.6 24
2017-09-18 0.63 0.63 0.61 0.61 213531 -0.03 -4.688 131745.62 73
2017-09-15 0.63 0.64 0.62 0.64 170151 0 0 108021.55 52
2017-09-14 0.62 0.64 0.61 0.64 454722 0.01 1.587 281867.32 164
2017-09-13 0.64 0.64 0.63 0.63 403255 0 0 254169.03 135
2017-09-12 0.62 0.64 0.62 0.63 431200 -0.01 -1.562 273512.5 106
2017-09-11 0.64 0.64 0.63 0.64 428735 0 0 273245.9 140
2017-09-08 0.64 0.65 0.62 0.64 703829 0 0 449200.02 143
2017-09-07 0.64 0.64 0.61 0.64 430916 0.01 1.587 268932.54 120
2017-09-06 0.65 0.66 0.6 0.63 2104066 -0.02 -3.077 1338692.59 413
2017-09-05 0.63 0.65 0.63 0.65 1100465 0.04 6.557 703410.75 237
2017-09-01 0.62 0.62 0.61 0.61 676576 -0.02 -3.175 418977.36 118
2017-08-31 0.62 0.64 0.62 0.63 371642 0.01 1.613 233659.5 122
2017-08-30 0.61 0.63 0.61 0.62 283703 -0.01 -1.587 176846.78 105
2017-08-29 0.61 0.63 0.61 0.63 391836 0.01 1.613 242675.91 57
2017-08-28 0.6 0.62 0.59 0.62 316584 0.03 5.085 192778.24 107
2017-08-25 0.62 0.62 0.58 0.59 1375274 -0.03 -4.839 825027.05 308
2017-08-24 0.62 0.62 0.61 0.62 274770 0 0 169835.2 63
2017-08-23 0.62 0.62 0.61 0.62 206670 0 0 126908.7 61
2017-08-22 0.61 0.62 0.6 0.62 294997 0.02 3.333 178768.74 98
2017-08-21 0.61 0.63 0.6 0.6 243727 -0.03 -4.762 150232.21 70
2017-08-18 0.62 0.63 0.59 0.63 616734 0.01 1.613 373728.42 165
2017-08-17 0.61 0.62 0.6 0.62 197986 0 0 120546.46 62
2017-08-16 0.61 0.63 0.6 0.62 280377 0.01 1.639 171992.97 106
2017-08-15 0.62 0.62 0.61 0.61 461396 0 0 282982.02 65
2017-08-14 0.64 0.64 0.61 0.61 363754 -0.01 -1.613 224592.48 79
2017-08-11 0.64 0.64 0.61 0.62 240075 -0.02 -3.125 149002.75 74
2017-08-10 0.65 0.65 0.63 0.64 78100 0 0 49640.49 35
2017-08-09 0.65 0.65 0.64 0.64 217400 0 0 139391.5 64
2017-08-08 0.64 0.65 0.64 0.64 255330 -0.01 -1.538 164028.68 88
2017-08-04 0.66 0.66 0.64 0.65 189107 -0.01 -1.515 122508.54 89
2017-08-03 0.65 0.66 0.63 0.66 358835 0 0 231953.5 93
2017-08-02 0.63 0.66 0.63 0.66 339549 0.04 6.452 217715.61 142
2017-08-01 0.64 0.64 0.62 0.62 125260 0 0 79285.2 54
2017-07-31 0.64 0.64 0.62 0.62 75050 -0.01 -1.587 46611.5 65
2017-07-28 0.65 0.65 0.61 0.63 855565 -0.02 -3.077 532786.13 235
2017-07-27 0.65 0.65 0.64 0.65 197938 0 0 127612.7 103
2017-07-26 0.61 0.65 0.61 0.65 789650 0.04 6.557 501542.15 176
2017-07-25 0.63 0.63 0.61 0.61 311730 -0.01 -1.613 193057.75 130
2017-07-24 0.63 0.64 0.62 0.62 129225 0 0 81331.25 73
2017-07-21 0.65 0.65 0.61 0.62 205974 -0.01 -1.587 129708.62 87
2017-07-20 0.63 0.64 0.63 0.63 132482 -0.01 -1.562 84173.2 98
2017-07-19 0.66 0.66 0.64 0.64 167424 -0.01 -1.538 108764.6 77
2017-07-18 0.67 0.67 0.65 0.65 171425 -0.01 -1.515 112868.75 81
2017-07-17 0.66 0.67 0.64 0.66 307577 0.01 1.538 201301.73 111
2017-07-14 0.68 0.68 0.64 0.65 429173 -0.02 -2.985 282856.75 200
2017-07-13 0.68 0.68 0.66 0.67 130800 0 0 86976.4 73
2017-07-12 0.64 0.68 0.64 0.67 471455 0.03 4.688 313432.32 168
2017-07-11 0.63 0.64 0.61 0.64 377184 0.02 3.226 236037.42 152
2017-07-10 0.6 0.63 0.58 0.62 733531 0.01 1.639 442364.29 184
2017-07-07 0.61 0.61 0.58 0.61 2650139 0 0 1581609.68 278
2017-07-06 0.63 0.63 0.61 0.61 557907 -0.02 -3.175 346663.09 172
2017-07-05 0.61 0.63 0.59 0.63 1755258 0.02 3.279 1076929.23 435
2017-07-04 0.64 0.65 0.6 0.61 637520 -0.02 -3.175 395666.41 218
2017-06-30 0.64 0.65 0.63 0.63 660424 -0.01 -1.562 420898.69 210
2017-06-29 0.66 0.66 0.63 0.64 468675 -0.02 -3.03 302590.9 142
2017-06-28 0.67 0.68 0.65 0.66 516922 0.02 3.125 343493.4 143
2017-06-27 0.67 0.67 0.64 0.64 790676 -0.04 -5.882 517031.57 237
2017-06-26 0.69 0.69 0.67 0.68 393345 -0.01 -1.449 269724.6 62
2017-06-23 0.67 0.69 0.66 0.69 571579 0.01 1.471 385688.27 186
2017-06-22 0.67 0.68 0.64 0.68 502115 0.01 1.493 333339.2 134
2017-06-21 0.68 0.69 0.65 0.67 1080706 -0.01 -1.471 714821.99 143
2017-06-20 0.69 0.69 0.68 0.68 341674 -0.01 -1.449 233964.06 95
2017-06-19 0.69 0.7 0.68 0.69 246542 0.01 1.471 170324.14 58
2017-06-16 0.71 0.71 0.68 0.68 153012 -0.01 -1.449 106755.15 69
2017-06-15 0.68 0.71 0.67 0.69 1369719 0.03 4.545 945408.21 251
2017-06-14 0.68 0.68 0.66 0.66 476354 0.01 1.538 318586.27 88
2017-06-13 0.67 0.67 0.65 0.65 484078 -0.02 -2.985 320305.5 97
2017-06-12 0.68 0.68 0.66 0.67 655932 -0.01 -1.471 438543.91 67
2017-06-09 0.67 0.69 0.67 0.68 692868 0.02 3.03 468408.84 169
2017-06-08 0.7 0.71 0.66 0.66 958580 -0.05 -7.042 652367.64 179
2017-06-07 0.7 0.71 0.63 0.71 3091753 0 0 2064699.01 617
2017-06-06 0.71 0.72 0.69 0.71 577706 0 0 407112.11 262
2017-06-05 0.71 0.71 0.7 0.71 409785 0.01 1.429 288602.45 139
2017-06-02 0.72 0.72 0.7 0.7 151736 0 0 106974.14 45
2017-06-01 0.7 0.72 0.7 0.7 486850 -0.01 -1.408 344050.5 172
2017-05-31 0.71 0.72 0.7 0.71 347010 0 0 246924.15 73
2017-05-30 0.72 0.74 0.69 0.71 762115 0 0 545431.68 210
2017-05-29 0.74 0.74 0.7 0.71 241069 -0.03 -4.054 173176.72 98
2017-05-26 0.73 0.77 0.72 0.74 1689032 0.01 1.37 1261062.01 329
2017-05-25 0.71 0.74 0.71 0.73 1069702 0.02 2.817 771554.87 258
2017-05-24 0.71 0.72 0.7 0.71 357810 0.01 1.429 254724.5 125
2017-05-23 0.69 0.71 0.67 0.7 630025 0.02 2.941 437745.65 345
2017-05-19 0.68 0.7 0.67 0.68 687900 -0.01 -1.449 468580.16 297
2017-05-18 0.72 0.73 0.68 0.69 1132734 -0.02 -2.817 790400.85 465
2017-05-17 0.64 0.72 0.64 0.71 2162217 0.07 10.938 1496315.6 833
2017-05-16 0.63 0.64 0.61 0.64 910807 0 0 571763.67 341
2017-05-15 0.64 0.65 0.62 0.64 360260 0.01 1.587 227974.14 321
2017-05-12 0.63 0.64 0.62 0.63 557465 -0.01 -1.562 352559.35 349
2017-05-11 0.63 0.64 0.61 0.64 530455 0.02 3.226 333219.57 333
2017-05-10 0.62 0.64 0.61 0.62 520627 -0.01 -1.587 324311.2 330
2017-05-09 0.62 0.64 0.61 0.63 982765 -0.02 -3.077 612277.26 419
2017-05-08 0.63 0.65 0.6 0.65 825211 0.05 8.333 518475.19 461
2017-05-05 0.64 0.64 0.56 0.6 2547312 -0.05 -7.692 1521857.05 724
2017-05-04 0.68 0.68 0.64 0.65 885137 -0.04 -5.797 577228.28 480
2017-05-03 0.68 0.7 0.68 0.69 455350 -0.01 -1.429 312506.78 424
2017-05-02 0.69 0.7 0.68 0.7 734343 0 0 506622.6 339
2017-05-01 0.69 0.7 0.68 0.7 499949 -0.01 -1.408 344668.33 351
2017-04-28 0.69 0.71 0.69 0.71 394945 0.01 1.429 276248.99 292
2017-04-27 0.71 0.72 0.69 0.7 1066509 -0.01 -1.408 746068.89 439
2017-04-26 0.71 0.72 0.69 0.71 1202045 0.02 2.899 849422.51 584
2017-04-25 0.73 0.74 0.68 0.69 1737376 -0.04 -5.479 1219668.32 1078
2017-04-24 0.75 0.76 0.72 0.73 1266629 -0.02 -2.667 939307.64 556
2017-04-21 0.72 0.76 0.71 0.75 1286950 0.01 1.351 951861.16 510
2017-04-20 0.72 0.78 0.7 0.74 1783719 0.03 4.225 1316200.56 740
2017-04-19 0.65 0.71 0.59 0.71 4437456 0.06 9.231 2738172.93 904
2017-04-18 0.71 0.71 0.65 0.65 2692416 -0.06 -8.451 1811987.33 717
2017-04-17 0.74 0.74 0.69 0.71 1613878 -0.02 -2.74 1138929.39 588
2017-04-13 0.75 0.76 0.67 0.73 4734720 -0.03 -3.947 3372481.13 1170
2017-04-12 0.83 0.84 0.75 0.76 3822216 -0.04 -5 3004990.4 1273
2017-04-11 0.8 0.88 0.79 0.8 5205786 0.04 5.263 4357670.44 1222
2017-04-10 0.71 0.78 0.71 0.76 3408333 0.06 8.571 2555569.56 984
2017-04-07 0.69 0.7 0.68 0.7 1407188 0.03 4.478 978782.73 419
2017-04-06 0.69 0.69 0.67 0.67 1937017 -0.01 -1.471 1314715.48 318
2017-04-05 0.68 0.69 0.66 0.68 2077404 0 0 1405242.36 516
2017-04-04 0.57 0.68 0.57 0.68 3598717 0.11 19.298 2295137.46 817
2017-04-03 0.54 0.57 0.53 0.57 1049139 0.03 5.556 565582.86 152
2017-03-31 0.52 0.54 0.52 0.54 829300 0.01 1.887 437551.5 98
2017-03-30 0.53 0.53 0.52 0.53 293164 0.01 1.923 153408.16 70
2017-03-29 0.54 0.54 0.52 0.52 454187 -0.01 -1.887 242030 89
2017-03-28 0.52 0.54 0.52 0.53 1130922 0 0 603853.26 172
2017-03-27 0.53 0.54 0.52 0.53 440067 0.03 6 231810.03 104
2017-03-24 0.5 0.52 0.495 0.5 323889 -0.01 -1.961 162974.5 69
2017-03-23 0.51 0.51 0.495 0.51 533563 -0.01 -1.923 266802.12 151
2017-03-22 0.51 0.52 0.495 0.52 1721149 0 0 860520.44 234
2017-03-21 0.53 0.54 0.5 0.52 1252041 -0.01 -1.887 650805.27 228
2017-03-20 0.54 0.54 0.52 0.53 1036157 0 0 549983.26 225
2017-03-17 0.54 0.54 0.52 0.53 1272649 0 0 679842.97 243
2017-03-16 0.54 0.54 0.52 0.53 1253916 -0.01 -1.852 668902.78 269
2017-03-15 0.5 0.55 0.5 0.54 851333 0.04 8 447574.96 195
2017-03-14 0.5 0.5 0.495 0.5 433003 0 0 215923.6 76
2017-03-13 0.5 0.51 0.49 0.5 1049372 0 0 523756.27 152
2017-03-10 0.5 0.51 0.495 0.5 1040326 0.005 1.01 521870.09 164
2017-03-09 0.52 0.52 0.495 0.495 1303566 -0.025 -4.808 658829.18 237
2017-03-08 0.5 0.53 0.485 0.52 1847079 0.025 5.051 946319.82 307
2017-03-07 0.495 0.5 0.485 0.495 834340 0.01 2.062 410401.85 118
2017-03-06 0.49 0.495 0.485 0.485 748139 -0.005 -1.02 366619.02 148
2017-03-03 0.485 0.49 0.475 0.49 639503 0.005 1.031 306811.44 112
2017-03-02 0.48 0.49 0.47 0.485 1406985 0 0 668888.62 210
2017-03-01 0.5 0.5 0.47 0.485 2144963 -0.015 -3 1041287.3 404
2017-02-28 0.475 0.5 0.46 0.5 1539301 0.045 9.89 747911.65 339
2017-02-27 0.43 0.495 0.43 0.455 4664591 0.035 8.333 2182225.42 817
2017-02-24 0.385 0.42 0.38 0.42 2127626 0.04 10.526 852477.32 259
2017-02-23 0.375 0.385 0.37 0.38 1365857 0.01 2.703 517644.75 221
2017-02-22 0.375 0.38 0.36 0.37 880590 0 0 325701.5 119
2017-02-21 0.37 0.37 0.365 0.37 531745 0 0 196423.52 56
2017-02-17 0.38 0.38 0.365 0.37 542160 -0.01 -2.632 200002.34 86
2017-02-16 0.375 0.38 0.375 0.38 674912 0 0 253930.4 73
2017-02-15 0.36 0.38 0.36 0.38 663640 0.02 5.556 245943.4 150
2017-02-14 0.355 0.37 0.35 0.36 955658 0.005 1.408 342928.17 163
2017-02-13 0.37 0.37 0.355 0.355 1559442 -0.01 -2.74 563680.2 182
2017-02-10 0.365 0.375 0.365 0.365 660295 0 0 244601.5 109
2017-02-09 0.38 0.39 0.365 0.365 1354532 -0.015 -3.947 510728.14 218
2017-02-08 0.38 0.385 0.375 0.38 415249 0.005 1.333 157949.39 91
2017-02-07 0.39 0.39 0.375 0.375 1619873 -0.015 -3.846 623667.74 241
2017-02-06 0.385 0.395 0.38 0.39 892772 0.01 2.632 344831.19 170
2017-02-03 0.375 0.38 0.37 0.38 345226 0.01 2.703 129751.23 89
2017-02-02 0.375 0.385 0.35 0.37 1313892 0.01 2.778 487925.14 223
2017-02-01 0.37 0.39 0.36 0.36 4032657 0 0 1524265.23 1578
2017-01-31 0.325 0.37 0.32 0.36 2951511 0.04 12.5 981692.44 193
2017-01-30 0.325 0.325 0.32 0.32 1614687 -0.005 -1.538 521186.17 139
2017-01-27 0.32 0.325 0.32 0.325 549355 0 0 176270.65 67
2017-01-26 0.32 0.325 0.32 0.325 975210 0.0025 0.775 314221 109
2017-01-25 0.315 0.33 0.315 0.3225 1388587 0.0025 0.781 451069.97 176
2017-01-24 0.32 0.335 0.3125 0.32 3067245 0.005 1.587 998759.08 697
2017-01-23 0.31 0.32 0.305 0.315 804257 0.01 3.279 252380.17 114
2017-01-20 0.305 0.31 0.3 0.305 658696 0.005 1.667 201316.43 85
2017-01-19 0.31 0.31 0.3 0.3 686550 -0.01 -3.226 208129.98 87
2017-01-18 0.325 0.325 0.31 0.31 1154811 -0.01 -3.125 366793.02 303
2017-01-17 0.32 0.325 0.315 0.32 1933260 0.005 1.587 618643.73 636
2017-01-16 0.31 0.32 0.31 0.315 2030580 0.015 5 643193.84 583
2017-01-13 0.3 0.315 0.3 0.3 620688 0 0 189141.01 150
2017-01-12 0.305 0.31 0.3 0.3 547050 0 0 165810.27 56
2017-01-11 0.31 0.31 0.3 0.3 416522 -0.01 -3.226 125694.1 36
2017-01-10 0.31 0.31 0.3 0.31 1665400 0.005 1.639 511641.5 558
2017-01-09 0.31 0.315 0.305 0.305 500012 0 0 153812.35 105
2017-01-06 0.32 0.32 0.3 0.305 783940 -0.005 -1.613 239832.66 174
2017-01-05 0.32 0.32 0.3 0.31 1438894 0 0 446179.17 492
2017-01-04 0.295 0.31 0.295 0.31 2221301 0.015 5.085 675692.7 392
2017-01-03 0.295 0.3 0.29 0.295 525076 -0.005 -1.667 154907.92 54
2016-12-30 0.29 0.3 0.29 0.3 1115092 0.01 3.448 329310.91 86
2016-12-29 0.29 0.29 0.2875 0.29 460100 0 0 133165.2 54
2016-12-28 0.275 0.295 0.275 0.29 1251262 0.01 3.571 358478.9 95
2016-12-23 0.27 0.28 0.265 0.28 994358 0.01 3.704 271127.11 79
2016-12-22 0.26 0.27 0.26 0.27 450121 0.01 3.846 120383.67 45
2016-12-21 0.265 0.265 0.26 0.26 165075 -0.005 -1.887 43285 18
2016-12-20 0.265 0.265 0.255 0.265 292913 0 0 75751.07 45
2016-12-19 0.27 0.27 0.26 0.265 262951 0.005 1.923 69246.77 40
2016-12-16 0.265 0.27 0.26 0.26 196000 0 0 51782.5 32
2016-12-15 0.27 0.27 0.26 0.26 572069 -0.01 -3.704 151727.38 50
2016-12-14 0.27 0.28 0.27 0.27 478045 0 0 130246.83 71
2016-12-13 0.27 0.275 0.265 0.27 706558 -0.005 -1.818 191100.66 63
2016-12-12 0.26 0.275 0.26 0.275 395420 0.01 3.774 105873.2 35
2016-12-09 0.27 0.27 0.26 0.265 256357 0 0 67390.4 47
2016-12-08 0.265 0.275 0.265 0.265 141693 -0.005 -1.852 38055.97 30
2016-12-07 0.27 0.275 0.265 0.27 205500 0.005 1.887 55185 25
2016-12-06 0.27 0.275 0.265 0.265 212123 0 0 56932.85 27
2016-12-05 0.275 0.275 0.265 0.265 247700 -0.01 -3.636 66315 35
2016-12-02 0.275 0.28 0.26 0.275 427570 0 0 115243.75 55
2016-12-01 0.275 0.28 0.265 0.275 131040 0 0 35829.5 29
2016-11-30 0.27 0.275 0.265 0.275 225114 0.01 3.774 60183.85 42
2016-11-29 0.27 0.275 0.265 0.265 337645 -0.01 -3.636 91389.65 42
2016-11-28 0.28 0.28 0.27 0.275 169977 0 0 46850.18 33
2016-11-25 0.28 0.285 0.27 0.275 336769 -0.005 -1.786 93029.68 64
2016-11-24 0.26 0.28 0.26 0.28 1343579 0.025 9.804 364983.61 98
2016-11-23 0.26 0.26 0.245 0.255 819273 0 0 206857.85 93
2016-11-22 0.26 0.26 0.255 0.255 129301 -0.005 -1.923 33550.76 17
2016-11-21 0.27 0.27 0.25 0.26 415831 -0.01 -3.704 108499.25 53
2016-11-18 0.26 0.275 0.255 0.27 784965 0.015 5.882 207031.28 143
2016-11-17 0.285 0.29 0.25 0.255 1953870 -0.02 -7.273 527554.47 265
2016-11-16 0.29 0.29 0.275 0.275 573491 -0.01 -3.509 161865.75 97
2016-11-15 0.28 0.3 0.26 0.285 2514885 0.01 3.636 706953.57 287
2016-11-14 0.275 0.28 0.265 0.275 404636 0 0 109252.4 57
2016-11-11 0.275 0.285 0.265 0.275 836087 -0.01 -3.509 230181.46 99
2016-11-10 0.28 0.285 0.27 0.285 425056 0.005 1.786 118079.67 55
2016-11-09 0.28 0.285 0.275 0.28 689148 0.005 1.818 193084.8 55
2016-11-08 0.275 0.285 0.275 0.275 1273590 0 0 353834.54 119
2016-11-07 0.27 0.28 0.265 0.275 609724 0 0 165863.12 66
2016-11-04 0.28 0.285 0.27 0.275 180070 -0.005 -1.786 49991.05 34
2016-11-03 0.265 0.28 0.265 0.28 1120330 0.015 5.66 311380.4 113
2016-11-02 0.275 0.275 0.26 0.265 295618 0 0 79310.66 41
2016-11-01 0.28 0.28 0.26 0.265 843600 -0.015 -5.357 224811.5 102
2016-10-31 0.28 0.28 0.27 0.28 371591 0 0 102455.48 47
2016-10-28 0.28 0.29 0.275 0.28 143550 -0.01 -3.448 40240.5 33
2016-10-27 0.29 0.29 0.27 0.29 556593 0 0 155273.51 69
2016-10-26 0.3 0.3 0.28 0.29 285428 -0.005 -1.695 82274.81 57
2016-10-25 0.265 0.295 0.265 0.295 2391117 0.03 11.321 677538.34 185
2016-10-24 0.26 0.275 0.25 0.265 340450 0.01 3.922 89670.35 56
2016-10-21 0.235 0.26 0.235 0.255 712506 0.015 6.25 173612.96 97
2016-10-20 0.24 0.24 0.23 0.24 351880 0 0 82271.2 46
2016-10-19 0.23 0.24 0.23 0.24 270172 0.01 4.348 63814.96 38
2016-10-18 0.235 0.245 0.23 0.23 254300 -0.005 -2.128 59358 41
2016-10-17 0.235 0.25 0.23 0.235 418033 -0.005 -2.083 99233.35 70
2016-10-14 0.24 0.24 0.235 0.24 143220 0 0 34068.6 29
2016-10-13 0.245 0.25 0.235 0.24 719549 -0.01 -4 174610.9 88
2016-10-12 0.24 0.25 0.23 0.25 313367 0.015 6.383 76895.43 39
2016-10-11 0.255 0.255 0.22 0.235 319461 -0.005 -2.083 76815.9 46
2016-10-07 0.21 0.24 0.21 0.24 775987 0.02 9.091 171351.64 96
2016-10-06 0.23 0.235 0.2 0.22 1574253 -0.015 -6.383 339643.09 139
2016-10-05 0.245 0.245 0.23 0.235 831833 -0.01 -4.082 197171.42 98
2016-10-04 0.25 0.25 0.24 0.245 938104 -0.005 -2 227600.48 78
2016-10-03 0.265 0.265 0.25 0.25 806150 -0.02 -7.407 204170.75 91
2016-09-30 0.275 0.275 0.265 0.27 272750 0 0 73459.75 47
2016-09-29 0.28 0.28 0.27 0.27 118382 -0.005 -1.818 32481.36 37
2016-09-28 0.28 0.28 0.275 0.275 239710 -0.005 -1.786 65992.3 23
2016-09-27 0.275 0.28 0.265 0.28 230138 0.005 1.818 62372.83 41
2016-09-26 0.27 0.275 0.265 0.275 128210 0.01 3.774 34879.7 31
2016-09-23 0.28 0.28 0.265 0.265 458556 -0.02 -7.018 124423.99 56
2016-09-22 0.285 0.285 0.275 0.285 171716 -0.005 -1.724 48496.64 36
2016-09-21 0.28 0.29 0.28 0.29 504314 0.015 5.455 143652.46 52
2016-09-20 0.28 0.28 0.275 0.275 168572 -0.01 -3.509 46677.3 21
2016-09-19 0.285 0.285 0.275 0.285 667726 0.01 3.636 187003.9 57
2016-09-16 0.28 0.285 0.275 0.275 462461 -0.005 -1.786 128707.2 60
2016-09-15 0.285 0.285 0.27 0.28 667151 0 0 182275.39 65
2016-09-14 0.28 0.285 0.27 0.28 1399148 0.015 5.66 379923.92 56
2016-09-13 0.275 0.28 0.265 0.265 786156 -0.01 -3.636 212609.66 76
2016-09-12 0.295 0.295 0.265 0.275 3190660 -0.02 -6.78 895187.18 280
2016-09-09 0.305 0.305 0.295 0.295 418450 -0.01 -3.279 125030.5 55
2016-09-08 0.3 0.305 0.295 0.305 639964 0.005 1.667 192282.04 60
2016-09-07 0.305 0.305 0.29 0.3 456935 0 0 136293.15 56
2016-09-06 0.295 0.31 0.285 0.3 1762273 0.005 1.695 533128.58 122
2016-09-02 0.295 0.3 0.285 0.295 951000 0.005 1.724 280203.49 97
2016-09-01 0.295 0.3 0.29 0.29 708570 -0.005 -1.695 209388.6 72
2016-08-31 0.3 0.305 0.285 0.295 573156 0 0 170728.17 80
2016-08-30 0.3 0.305 0.29 0.295 1306022 -0.005 -1.667 386757.79 113
2016-08-29 0.29 0.3 0.285 0.3 872266 0.015 5.263 254187.13 84
2016-08-26 0.29 0.29 0.275 0.285 1272339 0 0 360733.29 131
2016-08-25 0.285 0.29 0.28 0.285 920046 0.005 1.786 261417.2 106
2016-08-24 0.275 0.285 0.27 0.28 2050955 0.01 3.704 568422.4 155
2016-08-23 0.26 0.27 0.255 0.27 575255 0.01 3.846 152128.45 57
2016-08-22 0.26 0.26 0.25 0.26 256700 0 0 65573.5 49
2016-08-19 0.255 0.265 0.25 0.26 268961 0 0 68741.15 39
2016-08-18 0.255 0.265 0.25 0.26 347442 0.005 1.961 88901.18 81
2016-08-17 0.26 0.27 0.255 0.255 687945 -0.005 -1.923 178346.1 87
2016-08-16 0.26 0.265 0.255 0.26 116358 -0.005 -1.887 30632.37 34
2016-08-15 0.26 0.265 0.255 0.265 570155 0.005 1.923 146758.67 97
2016-08-12 0.275 0.275 0.26 0.26 629500 -0.01 -3.704 167968.75 66
2016-08-11 0.26 0.285 0.255 0.27 1309160 0.01 3.846 355118.49 141
2016-08-10 0.26 0.265 0.255 0.26 915858 0.005 1.961 238440.33 100
2016-08-09 0.26 0.265 0.25 0.255 245200 -0.005 -1.923 63533.25 76
2016-08-08 0.25 0.26 0.25 0.26 481366 0.01 4 123594.05 96
2016-08-05 0.26 0.26 0.245 0.25 302015 -0.015 -5.66 75898.9 47
2016-08-04 0.275 0.275 0.25 0.265 830235 0.005 1.923 214461.4 89
2016-08-03 0.27 0.275 0.26 0.26 734150 -0.01 -3.704 195691 65
2016-08-02 0.245 0.27 0.245 0.27 1029260 0.02 8 258868 87
2016-07-29 0.255 0.255 0.24 0.25 1080009 -0.01 -3.846 266129.47 150
2016-07-28 0.26 0.26 0.25 0.26 331670 0 0 85092.32 71
2016-07-27 0.25 0.27 0.25 0.26 807818 0.005 1.961 209800.77 96
2016-07-26 0.26 0.26 0.25 0.255 504710 0 0 129068 87
2016-07-25 0.28 0.28 0.25 0.255 983122 -0.02 -7.273 257201.3 129
2016-07-22 0.28 0.28 0.26 0.275 734255 -0.005 -1.786 197126.52 111
2016-07-21 0.295 0.295 0.275 0.28 594317 0 0 170358.26 68
2016-07-20 0.28 0.29 0.275 0.28 932335 -0.01 -3.448 261453.37 89
2016-07-19 0.29 0.29 0.28 0.29 505702 0.01 3.571 144816.82 75
2016-07-18 0.29 0.29 0.28 0.28 874257 -0.005 -1.754 249315.96 102
2016-07-15 0.29 0.29 0.28 0.285 646888 0 0 185173.81 82
2016-07-14 0.3 0.3 0.285 0.285 1174546 -0.015 -5 340893.7 124
2016-07-13 0.295 0.3 0.29 0.3 841890 0 0 247937.87 96
2016-07-12 0.3 0.3 0.295 0.3 810700 0 0 241670 74
2016-07-11 0.295 0.305 0.295 0.3 1119523 0.005 1.695 336971.58 102
2016-07-08 0.295 0.3 0.29 0.295 487298 -0.005 -1.667 143775.41 69
2016-07-07 0.295 0.3 0.285 0.3 790991 0.005 1.695 231432.96 107
2016-07-06 0.295 0.3 0.295 0.295 801461 -0.005 -1.667 237933.05 116
2016-07-05 0.3 0.3 0.29 0.3 1227761 0.005 1.695 364880.21 161
2016-07-04 0.295 0.305 0.295 0.295 2536400 0.005 1.724 758618.75 226
2016-06-30 0.29 0.29 0.28 0.29 824683 0 0 236989.09 103
2016-06-29 0.29 0.29 0.28 0.29 1516967 0.005 1.754 435484.04 175
2016-06-28 0.27 0.3 0.27 0.285 3820151 0.015 5.556 1100627.79 515
2016-06-27 0.27 0.27 0.26 0.27 653907 0.015 5.882 175489.26 98
2016-06-24 0.26 0.265 0.255 0.255 962999 0 0 249745.36 81
2016-06-23 0.255 0.255 0.25 0.255 32000 -0.005 -1.923 8157.5 15
2016-06-22 0.26 0.26 0.255 0.26 696795 -0.005 -1.887 178237.2 70
2016-06-21 0.255 0.27 0.255 0.265 798943 0.01 3.922 212094.76 97
2016-06-20 0.255 0.26 0.255 0.255 163048 0 0 41989.24 38
2016-06-17 0.26 0.26 0.255 0.255 649016 0 0 166187.62 63
2016-06-16 0.255 0.265 0.255 0.255 1066668 0 0 273641.88 90
2016-06-15 0.255 0.26 0.255 0.255 729389 0 0 187088.08 95
2016-06-14 0.255 0.27 0.25 0.255 739660 -0.005 -1.923 193274.15 109
2016-06-13 0.25 0.27 0.25 0.26 2008817 0.01 4 527386.48 170
2016-06-10 0.255 0.255 0.24 0.25 1479049 -0.005 -1.961 365833.17 169
2016-06-09 0.25 0.26 0.24 0.255 1269335 0.01 4.082 323932.85 129
2016-06-08 0.23 0.255 0.225 0.245 3826650 0.015 6.522 921968.9 278
2016-06-07 0.215 0.23 0.215 0.23 3241642 0.015 6.977 715249.43 128
2016-06-06 0.21 0.215 0.205 0.215 310156 0.01 4.878 68791.04 28
2016-06-03 0.205 0.22 0.2 0.205 923296 0 0 198481.27 105
2016-06-02 0.205 0.205 0.2 0.205 167900 0.005 2.5 33919.5 29
2016-06-01 0.2 0.205 0.2 0.2 201430 0 0 40890.37 30
2016-05-31 0.2 0.205 0.2 0.2 435443 0 0 87948.1 48
2016-05-30 0.21 0.21 0.2 0.2 264975 -0.005 -2.439 53356.88 27
2016-05-27 0.205 0.21 0.2 0.205 249533 0 0 50735.93 32
2016-05-26 0.2 0.205 0.195 0.205 1089425 0.005 2.5 216236.5 78
2016-05-25 0.2 0.2 0.19 0.2 604510 0 0 117862.94 103
2016-05-24 0.215 0.215 0.19 0.2 1575055 -0.015 -6.977 315671.16 177
2016-05-20 0.215 0.22 0.21 0.215 242600 -0.005 -2.273 52180.25 51
2016-05-19 0.215 0.22 0.21 0.22 1214480 0.005 2.326 260527.15 54
2016-05-18 0.225 0.225 0.215 0.215 704790 0 0 154298.25 75
2016-05-17 0.22 0.225 0.215 0.215 685885 -0.005 -2.273 150943.45 95
2016-05-16 0.23 0.23 0.22 0.22 504700 0 0 113193.5 74
2016-05-13 0.225 0.225 0.22 0.22 857461 0 0 191638.04 103
2016-05-12 0.23 0.23 0.215 0.22 809487 -0.01 -4.348 180118.79 108
2016-05-11 0.215 0.23 0.21 0.23 2240409 0.01 4.545 481537.73 189
2016-05-10 0.22 0.22 0.21 0.22 463793 0.005 2.326 100223.96 64
2016-05-09 0.22 0.225 0.21 0.215 766411 -0.005 -2.273 167226.89 99
2016-05-06 0.215 0.23 0.215 0.22 758036 0.005 2.326 168169.42 96
2016-05-05 0.215 0.22 0.21 0.215 781632 -0.005 -2.273 167341.47 121
2016-05-04 0.225 0.235 0.21 0.22 363730 -0.015 -6.383 79807.25 56
2016-05-03 0.23 0.235 0.21 0.235 574282 0.01 4.444 128802.24 69
2016-05-02 0.24 0.24 0.21 0.225 2001933 -0.01 -4.255 461806.39 201
2016-04-29 0.25 0.27 0.235 0.235 2668403 -0.01 -4.082 644226.86 185
2016-04-28 0.24 0.25 0.235 0.245 1299366 0.01 4.255 310209.09 112
2016-04-27 0.245 0.245 0.235 0.235 483883 -0.01 -4.082 115460.67 74
2016-04-26 0.245 0.245 0.235 0.245 807629 0.005 2.083 195876.46 95
2016-04-25 0.24 0.245 0.235 0.24 846812 0.005 2.128 200817.82 83
2016-04-22 0.24 0.25 0.235 0.235 417801 -0.01 -4.082 99403.74 51
2016-04-21 0.245 0.255 0.23 0.245 1981511 0.005 2.083 478776.36 178
2016-04-20 0.275 0.275 0.235 0.24 3588530 -0.03 -11.111 890988.18 418
2016-04-19 0.265 0.295 0.26 0.27 4638067 0.015 5.882 1274340.65 595
2016-04-18 0.195 0.265 0.195 0.255 6409395 0.06 30.769 1468104.48 665
2016-04-15 0.19 0.2 0.175 0.195 1572383 0.01 5.405 296023.89 203
2016-04-14 0.185 0.19 0.18 0.185 512450 0 0 93682.5 70
2016-04-13 0.195 0.195 0.18 0.185 746407 -0.01 -5.128 140700.51 110
2016-04-12 0.195 0.2 0.19 0.195 1058672 0 0 205488.8 121
2016-04-11 0.19 0.2 0.19 0.195 628326 0.005 2.632 121937.1 94
2016-04-08 0.195 0.195 0.185 0.19 433440 0 0 82642.8 58
2016-04-07 0.2 0.2 0.19 0.19 841811 -0.01 -5 163670.67 105
2016-04-06 0.2 0.2 0.19 0.2 811738 0 0 157693.89 113
2016-04-05 0.2 0.205 0.19 0.2 1388916 -0.005 -2.439 273324.04 131
2016-04-04 0.21 0.21 0.195 0.205 2299275 0.02 10.811 471647.39 298
2016-04-01 0.185 0.185 0.175 0.185 1486960 0.005 2.778 270938.97 186
2016-03-31 0.19 0.195 0.16 0.18 1232527 -0.01 -5.263 224015.44 183
2016-03-30 0.185 0.19 0.18 0.19 1087785 0 0 200612.72 161
2016-03-29 0.19 0.19 0.18 0.19 1563936 0.01 5.556 287301.82 146
2016-03-28 0.195 0.195 0.17 0.18 1064846 -0.01 -5.263 192885.23 129
2016-03-24 0.18 0.205 0.175 0.19 3808887 0.02 11.765 738688.57 441
2016-03-23 0.16 0.175 0.135 0.17 7697109 -0.005 -2.857 1162810.22 731
2016-03-22 0.215 0.22 0.17 0.175 9146446 -0.045 -20.455 1740558.22 981
2016-03-21 0.275 0.345 0.21 0.22 13429475 -0.035 -13.725 3627216.22 1748
2016-03-18 0.175 0.27 0.17 0.255 14930960 0.08 45.714 3270224.74 1412
2016-03-17 0.145 0.185 0.145 0.175 5197014 0.04 29.63 868352.61 439
2016-03-16 0.13 0.145 0.13 0.135 1935301 0.01 8 271958.09 164
2016-03-15 0.12 0.13 0.12 0.125 1455885 0.01 8.696 177829.3 110
2016-03-14 0.105 0.115 0.1 0.115 849777 0.01 9.524 93399.47 55
2016-03-11 0.1 0.11 0.1 0.105 1221850 0 0 127497.75 73
2016-03-10 0.095 0.105 0.095 0.105 1251669 0.005 5 124079.4 76
2016-03-09 0.09 0.1 0.09 0.1 803210 0.005 5.263 76392.45 47
2016-03-08 0.09 0.095 0.085 0.095 636500 0.005 5.556 57369 30
2016-03-07 0.095 0.095 0.09 0.09 749094 -0.005 -5.263 68866.43 38
2016-03-04 0.095 0.095 0.09 0.095 1099731 0 0 103313.34 42
2016-03-03 0.09 0.095 0.085 0.095 446800 0.01 11.765 40226 29
2016-03-02 0.09 0.09 0.085 0.085 163700 0 0 14545 13
2016-03-01 0.085 0.085 0.085 0.085 460500 0 0 39145 16
2016-02-29 0.095 0.095 0.085 0.085 219750 -0.005 -5.556 18932.5 17
2016-02-26 0.09 0.095 0.09 0.09 422750 0 0 38273.25 22
2016-02-25 0.09 0.09 0.085 0.09 221800 0 0 19937 22
2016-02-24 0.09 0.095 0.09 0.09 291733 0 0 26300.47 18
2016-02-23 0.095 0.095 0.09 0.09 344200 0 0 31679 18
2016-02-22 0.095 0.095 0.09 0.09 67652 0 0 6325.02 14
2016-02-19 0.095 0.095 0.09 0.09 166466 -0.005 -5.263 15389.27 16
2016-02-18 0.09 0.095 0.085 0.095 284835 0.01 11.765 25209.6 24
2016-02-17 0.09 0.09 0.085 0.085 213222 -0.01 -10.526 18799.98 18
2016-02-16 0.095 0.095 0.09 0.095 324500 0 0 29712.5 21
2016-02-12 0.09 0.095 0.09 0.095 361258 0.005 5.556 33447.14 29
2016-02-11 0.095 0.095 0.085 0.09 448400 0 0 41051 40
2016-02-10 0.09 0.09 0.085 0.09 18050 0 0 1624.5 4
2016-02-09 0.09 0.09 0.085 0.09 99200 0 0 8753 15
2016-02-08 0.095 0.11 0.09 0.09 1046747 0 0 101580.04 74
2016-02-05 0.08 0.09 0.08 0.09 454597 0.01 12.5 39919.43 26
2016-02-04 0.08 0.08 0.08 0.08 5700 0 0 455 3
2016-02-03 0.08 0.08 0.075 0.08 160000 -0.005 -5.882 12775 7
2016-02-02 0.08 0.085 0.08 0.085 118500 0 0 9515 8
2016-02-01 0.085 0.085 0.085 0.085 10500 0.005 6.25 892.5 3
2016-01-29 0.085 0.085 0.075 0.08 59475 0.005 6.667 4755.5 11
2016-01-28 0.075 0.085 0.075 0.075 396000 -0.005 -6.25 29915 6
2016-01-27 0.08 0.08 0.08 0.08 31000 0 0 2480 6
2016-01-26 0.075 0.08 0.075 0.08 46000 0.01 14.286 3660 4
2016-01-25 0.075 0.08 0.07 0.07 172894 -0.01 -12.5 12595.02 26
2016-01-22 0.08 0.08 0.08 0.08 43000 0 0 3440 9
2016-01-21 0.08 0.08 0.08 0.08 26000 0.005 6.667 2080 14
2016-01-20 0.075 0.075 0.07 0.075 86072 0.005 7.143 6230.54 9
2016-01-19 0.07 0.07 0.07 0.07 181000 -0.005 -6.667 12670 8
2016-01-18 0.08 0.08 0.075 0.075 115000 0 0 8850 5
2016-01-15 0.075 0.075 0.075 0.075 91000 0 0 6825 9
2016-01-14 0.075 0.08 0.07 0.075 254664 0 0 18848.8 17
2016-01-13 0.08 0.08 0.075 0.075 392500 -0.005 -6.25 29625 17
2016-01-12 0.08 0.08 0.075 0.08 795350 0 0 61878 34
2016-01-11 0.09 0.09 0.08 0.08 486947 0 0 39720.38 41
2016-01-08 0.085 0.09 0.08 0.08 124000 -0.01 -11.111 11020 7
2016-01-07 0.09 0.09 0.085 0.09 27909 0.005 5.882 2435.55 9
2016-01-06 0.085 0.09 0.08 0.085 680261 0.005 6.25 57372.18 25
2016-01-05 0.09 0.09 0.08 0.08 261840 -0.005 -5.882 20982.9 23
2016-01-04 0.09 0.09 0.085 0.085 131550 -0.005 -5.556 11574.5 10
2015-12-31 0.085 0.09 0.085 0.09 284500 0 0 25035 18
2015-12-30 0.09 0.09 0.09 0.09 21000 0 0 1890 5
2015-12-29 0.085 0.09 0.085 0.09 80500 0 0 6870 8
2015-12-24 0.09 0.09 0.09 0.09 5000 0.005 5.882 450 1
2015-12-23 0.085 0.085 0.08 0.085 166741 0.005 6.25 14047.99 10
2015-12-22 0.08 0.085 0.08 0.08 183625 -0.005 -5.882 15108.12 10
2015-12-21 0.085 0.085 0.08 0.085 293000 0 0 24285 20
2015-12-18 0.085 0.085 0.08 0.085 221687 0 0 18240.37 25
2015-12-17 0.09 0.09 0.08 0.085 455885 0 0 38930.35 29
2015-12-16 0.08 0.085 0.075 0.085 322034 0.01 13.333 26161.05 24
2015-12-15 0.075 0.075 0.075 0.075 6589 -0.005 -6.25 494.18 2
2015-12-14 0.08 0.08 0.075 0.08 664139 0.005 6.667 50901.46 20
2015-12-11 0.075 0.08 0.075 0.075 142480 0 0 10848.5 11
2015-12-10 0.075 0.075 0.075 0.075 399533 -0.005 -6.25 29966.64 21
2015-12-09 0.08 0.08 0.08 0.08 4250 0.005 6.667 339.5 3
2015-12-08 0.075 0.08 0.075 0.075 421567 -0.005 -6.25 31625.36 16
2015-12-07 0.085 0.085 0.075 0.08 150306 -0.005 -5.882 11750.01 18
2015-12-04 0.085 0.085 0.08 0.085 326984 0.005 6.25 26887.47 29
2015-12-03 0.075 0.085 0.075 0.08 153500 0.005 6.667 12240 9
2015-12-02 0.085 0.09 0.075 0.075 698600 -0.01 -11.765 54315 32
2015-12-01 0.09 0.09 0.085 0.085 144388 -0.005 -5.556 12352.98 17
2015-11-30 0.08 0.09 0.075 0.09 364461 0.01 12.5 30927.94 30
2015-11-27 0.085 0.085 0.075 0.08 133500 0 0 10605 23
2015-11-26 0.075 0.08 0.075 0.08 153900 0.005 6.667 12277.5 12
2015-11-25 0.08 0.085 0.075 0.075 340500 0 0 27162.5 21
2015-11-24 0.08 0.08 0.075 0.075 58350 -0.005 -6.25 4438 11
2015-11-23 0.08 0.08 0.08 0.08 20000 0 0 1600 4
2015-11-20 0.08 0.08 0.08 0.08 37125 0 0 2970 4
2015-11-19 0.075 0.08 0.075 0.08 12200 0.005 6.667 926 3
2015-11-18 0.08 0.08 0.075 0.075 82000 -0.005 -6.25 6235 10
2015-11-17 0.085 0.085 0.075 0.08 233876 -0.005 -5.882 18526.85 39
2015-11-16 0.085 0.085 0.08 0.085 73832 0.005 6.25 6246.72 17
2015-11-13 0.08 0.08 0.08 0.08 109487 0 0 8757.96 19
2015-11-12 0.08 0.08 0.075 0.08 522745 0.005 6.667 40793.6 34
2015-11-11 0.085 0.085 0.075 0.075 286500 -0.01 -11.765 21873 19
2015-11-10 0.085 0.09 0.08 0.085 234445 0 0 19445.8 30
2015-11-09 0.095 0.095 0.085 0.085 245600 -0.01 -10.526 22107.5 28
2015-11-06 0.085 0.095 0.085 0.095 128500 0.01 11.765 11007.5 16
2015-11-05 0.095 0.1 0.08 0.085 153600 0 0 13597 23
2015-11-04 0.095 0.095 0.085 0.085 791700 -0.01 -10.526 72972.62 72
2015-11-03 0.09 0.095 0.085 0.095 772022 0.01 11.765 68308.98 69
2015-11-02 0.075 0.085 0.075 0.085 768154 0.005 6.25 60601.28 52
2015-10-30 0.08 0.085 0.075 0.08 608300 0 0 47639 47
2015-10-29 0.08 0.08 0.075 0.08 778333 0.01 14.286 61497.76 55
2015-10-28 0.075 0.08 0.07 0.07 190000 -0.005 -6.667 14540 21
2015-10-27 0.075 0.075 0.07 0.075 90300 0.005 7.143 6758.5 16
2015-10-26 0.07 0.075 0.07 0.07 254891 0 0 18562.37 19
2015-10-23 0.075 0.08 0.07 0.07 375733 0 0 27967.47 27
2015-10-22 0.075 0.08 0.07 0.07 444933 -0.005 -6.667 34067.47 26
2015-10-21 0.07 0.08 0.07 0.075 1613045 0.01 15.385 118440.52 56
2015-10-20 0.065 0.065 0.065 0.065 71100 0.005 8.333 4621.5 7
2015-10-19 0.07 0.07 0.06 0.06 113964 -0.01 -14.286 7225.98 14
2015-10-16 0.065 0.07 0.065 0.07 147500 0.005 7.692 9737.5 10
2015-10-15 0.055 0.07 0.055 0.065 232700 0 0 15170 22
2015-10-14 0.055 0.065 0.055 0.065 899050 0.01 18.182 55503 32
2015-10-13 0.06 0.06 0.05 0.055 168000 -0.005 -8.333 9795 12
2015-10-09 0.05 0.06 0.05 0.06 690000 0.01 20 36720 27
2015-10-08 0.05 0.05 0.05 0.05 56000 0 0 2800 3
2015-10-07 0.05 0.05 0.05 0.05 203000 0.005 11.111 10150 7
2015-10-06 0.05 0.05 0.045 0.045 173200 0 0 8624 10
2015-10-05 0.045 0.045 0.045 0.045 24000 -0.005 -10 1080 2
2015-10-02 0.055 0.055 0.05 0.05 441343 0 0 22173.87 21
2015-09-30 0.055 0.055 0.05 0.05 45200 -0.005 -9.091 2442.5 10
2015-09-29 0.055 0.055 0.055 0.055 84000 0 0 4620 3
2015-09-28 0.05 0.055 0.05 0.055 275000 0 0 14125 10
2015-09-25 0.055 0.06 0.055 0.055 210772 0 0 11792.46 13
2015-09-24 0.055 0.055 0.05 0.055 342000 0 0 18795 9
2015-09-23 0.055 0.055 0.055 0.055 137400 0.005 10 7557 8
2015-09-22 0.055 0.055 0.05 0.05 112625 -0.005 -9.091 6131.25 3
2015-09-17 0.055 0.06 0.05 0.055 144000 0 0 7825 12
2015-09-16 0.055 0.055 0.055 0.055 109000 0 0 5995 7
2015-09-15 0.05 0.055 0.05 0.055 165035 0 0 8810.25 10
2015-09-14 0.055 0.055 0.055 0.055 48909 0.005 10 2689.99 4
2015-09-11 0.055 0.06 0.05 0.05 469300 0 0 25684 35
2015-09-10 0.05 0.05 0.045 0.05 532711 -0.005 -9.091 25566.55 39
2015-09-09 0.055 0.055 0.055 0.055 36400 0 0 2002 3
2015-09-08 0.055 0.055 0.055 0.055 8956 0.005 10 492.58 3
2015-09-04 0.05 0.05 0.05 0.05 126840 -0.005 -9.091 6342 7
2015-09-03 0.045 0.055 0.045 0.055 243550 0.01 22.222 11804.75 21
2015-09-02 0.05 0.05 0.045 0.045 108635 -0.005 -10 5363.57 12
2015-09-01 0.05 0.05 0.05 0.05 40000 0.005 11.111 2000 4
2015-08-31 0.05 0.05 0.045 0.045 257355 -0.005 -10 11979.98 26
2015-08-28 0.05 0.05 0.05 0.05 285630 0 0 14281.5 10
2015-08-27 0.05 0.05 0.05 0.05 93000 0.005 11.111 4650 10
2015-08-26 0.055 0.055 0.045 0.045 761640 -0.005 -10 36327.2 27
2015-08-25 0.05 0.05 0.045 0.05 631048 0 0 31542.4 19
2015-08-24 0.06 0.06 0.045 0.05 1004968 -0.01 -16.667 49692.49 69
2015-08-21 0.06 0.06 0.06 0.06 53000 0.005 9.091 3180 3
2015-08-20 0.06 0.06 0.055 0.055 739200 -0.005 -8.333 41286 31
2015-08-19 0.065 0.065 0.055 0.06 604300 0 0 37585.5 20
2015-08-18 0.06 0.06 0.06 0.06 203980 0 0 12238.8 7
2015-08-17 0.06 0.065 0.06 0.06 12666 -0.005 -7.692 773.29 7
2015-08-14 0.065 0.065 0.06 0.065 112530 0 0 7189.45 11
2015-08-13 0.065 0.065 0.065 0.065 131000 0 0 8515 8
2015-08-12 0.065 0.065 0.06 0.065 20062 0 0 1293.72 4
2015-08-11 0.06 0.065 0.06 0.065 483000 0.005 8.333 29857.5 18
2015-08-10 0.06 0.06 0.06 0.06 273800 0 0 16428 15
2015-08-07 0.06 0.06 0.06 0.06 21830 0.005 9.091 1309.8 5
2015-08-06 0.05 0.055 0.05 0.055 56000 0 0 2805 7
2015-08-05 0.055 0.055 0.055 0.055 463000 0 0 25465 7
2015-08-04 0.06 0.06 0.055 0.055 13550 -0.005 -8.333 769.5 6
2015-07-31 0.055 0.06 0.055 0.06 371350 0.005 9.091 21991 17
2015-07-30 0.05 0.06 0.05 0.055 171018 0 0 8911.55 21
2015-07-29 0.055 0.055 0.055 0.055 5000 0.005 10 275 1
2015-07-28 0.05 0.05 0.05 0.05 5150 -0.005 -9.091 257.5 4
2015-07-24 0.06 0.06 0.055 0.055 28088 -0.005 -8.333 1567.34 10
2015-07-23 0.05 0.06 0.05 0.06 20542 0.005 9.091 1177.1 5
2015-07-22 0.055 0.055 0.055 0.055 21300 -0.005 -8.333 1171.5 6
2015-07-21 0.055 0.06 0.055 0.06 123400 0.005 9.091 7037 10
2015-07-20 0.06 0.06 0.05 0.055 114634 -0.005 -8.333 6448.04 15
2015-07-17 0.055 0.06 0.055 0.06 436700 0.005 9.091 24066 18
2015-07-16 0.055 0.055 0.055 0.055 204670 0 0 11253.5 17
2015-07-15 0.05 0.055 0.05 0.055 46957 0 0 2357.64 6
2015-07-14 0.055 0.055 0.055 0.055 148500 0.005 10 8167.5 12
2015-07-13 0.05 0.05 0.05 0.05 147234 -0.005 -9.091 7361.7 14
2015-07-10 0.055 0.055 0.055 0.055 250000 0 0 13750 5
2015-07-09 0.05 0.055 0.05 0.055 185000 0.005 10 9335 10
2015-07-08 0.05 0.055 0.05 0.05 118600 0 0 5980 8
2015-07-07 0.05 0.05 0.05 0.05 404350 -0.005 -9.091 20217.5 18
2015-07-06 0.055 0.055 0.05 0.055 14700 0 0 783.5 4
2015-07-03 0.055 0.055 0.055 0.055 502200 0.005 10 27621 13
2015-07-02 0.055 0.055 0.05 0.05 114222 -0.005 -9.091 6112.1 9
2015-06-30 0.055 0.055 0.055 0.055 170000 0.005 10 9350 8
2015-06-29 0.055 0.055 0.045 0.05 906361 -0.005 -9.091 46875.4 33
2015-06-26 0.05 0.055 0.05 0.055 380000 0.005 10 19010 14
2015-06-25 0.05 0.05 0.045 0.05 1183601 0 0 58680.05 49
2015-06-24 0.05 0.05 0.045 0.05 703200 0 0 33944 33
2015-06-23 0.045 0.05 0.04 0.05 576926 0.005 11.111 26635.72 29
2015-06-22 0.05 0.05 0.045 0.045 954866 -0.005 -10 43058.97 43
2015-06-19 0.05 0.05 0.045 0.05 135521 0 0 6758.05 17
2015-06-18 0.05 0.05 0.05 0.05 295000 0 0 14750 14
2015-06-17 0.05 0.055 0.045 0.05 1059114 0 0 51749.63 45
2015-06-16 0.055 0.055 0.05 0.05 1293300 -0.005 -9.091 64950 40
2015-06-15 0.055 0.055 0.05 0.055 342762 0 0 18111.06 25
2015-06-12 0.05 0.055 0.05 0.055 90322 0 0 4920.1 9
2015-06-11 0.055 0.055 0.055 0.055 361990 -0.005 -8.333 19909.45 18
2015-06-10 0.06 0.06 0.06 0.06 118134 0 0 7086.04 12
2015-06-09 0.06 0.06 0.06 0.06 40000 0.005 9.091 2400 10
2015-06-08 0.055 0.055 0.055 0.055 170885 0 0 9398.67 12
2015-06-05 0.065 0.065 0.055 0.055 743500 0 0 42535 22
2015-06-04 0.06 0.06 0.055 0.055 68876 -0.005 -8.333 3817.93 10
2015-06-03 0.06 0.065 0.055 0.06 131940 0.005 9.091 8099.15 17
2015-06-02 0.06 0.06 0.055 0.055 352684 0 0 20919.54 35
2015-06-01 0.06 0.065 0.055 0.055 384866 -0.005 -8.333 23150.29 21
2015-05-29 0.055 0.06 0.05 0.06 371600 0.005 9.091 20533 29
2015-05-28 0.05 0.055 0.05 0.055 657000 0 0 35390 47
2015-05-27 0.06 0.06 0.05 0.055 1702800 -0.005 -8.333 86320 65
2015-05-26 0.055 0.06 0.055 0.06 132717 0 0 7709.44 13
2015-05-25 0.06 0.06 0.055 0.06 603100 -0.005 -7.692 33734.57 46
2015-05-22 0.065 0.065 0.06 0.065 43500 0.005 8.333 2747.5 7
2015-05-21 0.06 0.06 0.06 0.06 535000 0 0 32100 18
2015-05-20 0.06 0.065 0.06 0.06 760500 0 0 47137.5 37
2015-05-19 0.065 0.065 0.06 0.06 87800 -0.005 -7.692 5449.5 8
2015-05-15 0.065 0.07 0.06 0.065 208000 0 0 13340 22
2015-05-14 0.065 0.07 0.065 0.065 699500 0 0 46452.5 30
2015-05-13 0.065 0.065 0.065 0.065 955000 0 0 62075 25
2015-05-12 0.065 0.065 0.065 0.065 130000 0 0 8450 8
2015-05-11 0.06 0.065 0.06 0.065 145800 0.005 8.333 9018 12
2015-05-08 0.055 0.06 0.055 0.06 309500 0 0 17610 25
2015-05-07 0.06 0.06 0.055 0.06 116100 0.005 9.091 6916 15
2015-05-06 0.06 0.06 0.055 0.055 333340 -0.005 -8.333 19680.4 28
2015-05-05 0.07 0.07 0.06 0.06 946600 -0.01 -14.286 58964 41
2015-05-04 0.07 0.07 0.07 0.07 95300 0.005 7.692 6671 8
2015-05-01 0.07 0.07 0.065 0.065 94000 0 0 6545 7
2015-04-30 0.065 0.065 0.065 0.065 10000 -0.005 -7.143 650 1
2015-04-29 0.07 0.07 0.07 0.07 199600 0 0 13971.5 9
2015-04-27 0.07 0.075 0.065 0.07 694550 0 0 47109.75 37
2015-04-24 0.07 0.07 0.07 0.07 78700 0 0 5509 8
2015-04-23 0.065 0.075 0.065 0.07 1187405 0.01 16.667 82533.35 55
2015-04-22 0.065 0.065 0.06 0.06 83319 0 0 5328.23 13
2015-04-21 0.065 0.065 0.06 0.06 321100 -0.005 -7.692 20369 14
2015-04-20 0.065 0.065 0.06 0.065 291400 0 0 17591 9
2015-04-17 0.06 0.065 0.06 0.065 184258 0.005 8.333 11255.48 8
2015-04-16 0.06 0.06 0.06 0.06 719470 0 0 43168.2 27
2015-04-15 0.06 0.06 0.055 0.06 578754 0.005 9.091 34650.24 24
2015-04-14 0.055 0.06 0.055 0.055 359826 -0.005 -8.333 20670.47 20
2015-04-13 0.055 0.06 0.055 0.06 386090 0 0 22459.95 32
2015-04-10 0.06 0.06 0.055 0.06 151500 0.005 9.091 8
2015-04-09 0.055 0.06 0.055 0.055 708918 -0.005 -8.333 30
2015-04-08 0.06 0.06 0.055 0.06 146000 0.005 9.091 17
2015-04-07 0.06 0.06 0.055 0.055 1011000 -0.005 -8.333 34
2015-04-06 0.055 0.06 0.055 0.06 160000 0 0 6
2015-04-02 0.06 0.06 0.055 0.06 618166 0 0 34
2015-04-01 0.055 0.06 0.055 0.06 115200 0.005 9.091 11
2015-03-31 0.06 0.06 0.055 0.055 222500 0 0 14
2015-03-30 0.06 0.06 0.05 0.055 1329000 -0.01 -15.385 64
2015-03-27 0.06 0.065 0.06 0.065 40000 0.005 8.333 13
2015-03-26 0.06 0.065 0.06 0.06 176038 0 0 12
2015-03-25 0.06 0.06 0.055 0.06 151983 0.005 9.091 16
2015-03-24 0.06 0.06 0.055 0.055 22769 -0.005 -8.333 7
2015-03-23 0.06 0.06 0.055 0.06 56350 0 0 7
2015-03-20 0.06 0.06 0.055 0.06 171033 0.005 9.091 19
2015-03-19 0.06 0.06 0.055 0.055 18000 0 0 4
2015-03-18 0.06 0.06 0.05 0.055 391900 0 0 21
2015-03-17 0.06 0.06 0.05 0.055 86000 0 0 19
2015-03-16 0.05 0.055 0.05 0.055 31000 -0.005 -8.333 4
2015-03-13 0.06 0.06 0.06 0.06 11000 0.01 20 3
2015-03-12 0.055 0.06 0.05 0.05 310700 -0.005 -9.091 26
2015-03-11 0.055 0.06 0.055 0.055 254763 -0.005 -8.333 18
2015-03-10 0.06 0.06 0.055 0.06 802333 0 0 70
2015-03-09 0.055 0.06 0.055 0.06 399832 0.005 9.091 25
2015-03-06 0.055 0.06 0.055 0.055 1105162 -0.005 -8.333 46
2015-03-05 0.07 0.07 0.055 0.06 3164140 -0.015 -20 174
2015-03-04 0.07 0.075 0.07 0.075 1022520 0.005 7.143 40
2015-03-03 0.065 0.075 0.065 0.07 1198445 0.005 7.692 104
2015-03-02 0.06 0.075 0.06 0.065 3725329 0.01 18.182 287
2015-02-27 0.045 0.06 0.04 0.055 6567969 0.015 37.5 267
2015-02-26 0.045 0.045 0.04 0.04 918000 -0.005 -11.111 30
2015-02-25 0.045 0.045 0.04 0.045 604000 0 0 32
2015-02-24 0.045 0.045 0.04 0.045 303280 0 0 26
2015-02-23 0.04 0.045 0.04 0.045 1076600 0 0 42
2015-02-20 0.045 0.05 0.04 0.045 849540 0.005 12.5 38
2015-02-19 0.045 0.045 0.04 0.04 848700 -0.005 -11.111 53
2015-02-18 0.04 0.045 0.04 0.045 1629350 0 0 77
2015-02-17 0.05 0.05 0.04 0.045 677021 -0.005 -10 65
2015-02-13 0.05 0.05 0.045 0.05 546500 0 0 43
2015-02-12 0.05 0.05 0.05 0.05 211000 0 0 5
2015-02-11 0.05 0.055 0.05 0.05 305900 -0.005 -9.091 20
2015-02-10 0.055 0.055 0.05 0.055 182500 0.005 10 18
2015-02-09 0.05 0.05 0.05 0.05 269436 0 0 27
2015-02-06 0.05 0.05 0.045 0.05 486982 -0.005 -9.091 42
2015-02-05 0.055 0.055 0.05 0.055 381500 0 0 19
2015-02-04 0.055 0.055 0.05 0.055 635870 0 0 27
2015-02-03 0.05 0.055 0.05 0.055 568912 0.005 10 31
2015-02-02 0.05 0.05 0.045 0.05 509500 0 0 45
2015-01-30 0.05 0.055 0.05 0.05 997500 0 0 61
2015-01-29 0.05 0.06 0.05 0.05 1389495 0 0 72
2015-01-28 0.06 0.06 0.05 0.05 1145966 -0.005 -9.091 75
2015-01-27 0.06 0.06 0.055 0.055 172000 -0.005 -8.333 17
2015-01-26 0.06 0.065 0.055 0.06 561333 -0.005 -7.692 22
2015-01-23 0.065 0.065 0.06 0.065 952040 0 0 61
2015-01-22 0.06 0.065 0.06 0.065 555607 0 0 34
2015-01-21 0.065 0.07 0.06 0.065 738118 0 0 60
2015-01-20 0.065 0.07 0.065 0.065 697000 0.005 8.333 28
2015-01-19 0.065 0.065 0.06 0.06 186000 0 0 10
2015-01-16 0.065 0.07 0.06 0.06 477407 -0.01 -14.286 23
2015-01-15 0.065 0.07 0.06 0.07 508006 0.005 7.692 38
2015-01-14 0.07 0.08 0.06 0.065 1231369 -0.015 -18.75 72
2015-01-13 0.07 0.08 0.07 0.08 37666 0.005 6.667 6
2015-01-12 0.07 0.075 0.07 0.075 370857 0.005 7.143 30
2015-01-09 0.075 0.075 0.07 0.07 307521 -0.005 -6.667 29
2015-01-08 0.075 0.075 0.075 0.075 10000 0.005 7.143 3
2015-01-07 0.075 0.075 0.07 0.07 128428 -0.005 -6.667 12
2015-01-06 0.08 0.085 0.07 0.075 343800 -0.005 -6.25 53
2015-01-05 0.085 0.085 0.075 0.08 663065 0 0 82
2015-01-02 0.06 0.095 0.06 0.08 665000 0.02 33.333 51
2014-12-31 0.06 0.06 0.055 0.06 33200 0 0 5
2014-12-30 0.055 0.06 0.05 0.06 261500 0.005 9.091 18
2014-12-29 0.055 0.055 0.055 0.055 100909 0 0 6
2014-12-24 0.055 0.06 0.055 0.055 582500 0 0 21
2014-12-23 0.055 0.055 0.055 0.055 125000 0 0 5
2014-12-22 0.055 0.055 0.05 0.055 868605 0 0 22
2014-12-19 0.055 0.055 0.05 0.055 199000 0 0 9
2014-12-18 0.055 0.055 0.05 0.055 214000 0 0 11
2014-12-17 0.05 0.055 0.05 0.055 55000 0 0 7
2014-12-16 0.055 0.055 0.055 0.055 140000 0 0 7
2014-12-15 0.05 0.055 0.05 0.055 107500 0.005 10 12
2014-12-12 0.055 0.055 0.05 0.05 96000 0 0 9
2014-12-11 0.05 0.055 0.05 0.05 443864 -0.005 -9.091 31
2014-12-10 0.06 0.06 0.055 0.055 434400 -0.005 -8.333 18
2014-12-09 0.055 0.065 0.055 0.06 834500 0.005 9.091 32
2014-12-08 0.055 0.055 0.055 0.055 631647 0 0 25
2014-12-05 0.055 0.06 0.055 0.055 391400 -0.005 -8.333 21
2014-12-04 0.06 0.065 0.055 0.06 487334 0 0 40
2014-12-03 0.065 0.065 0.06 0.06 316000 0 0 14
2014-12-02 0.055 0.065 0.055 0.06 287200 0.005 9.091 26
2014-12-01 0.06 0.065 0.055 0.055 2467326 -0.01 -15.385 41
2014-11-28 0.055 0.065 0.055 0.065 613040 0.01 18.182 26
2014-11-27 0.055 0.06 0.055 0.055 345430 0 0 17
2014-11-26 0.055 0.055 0.055 0.055 82200 0 0 6
2014-11-25 0.055 0.055 0.05 0.055 160000 0 0 7
2014-11-24 0.055 0.055 0.05 0.055 703250 -0.005 -8.333 14
2014-11-21 0.06 0.06 0.055 0.06 467040 0 0 33
2014-11-20 0.06 0.06 0.06 0.06 80500 0.005 9.091 15
2014-11-19 0.06 0.06 0.055 0.055 1027588 -0.005 -8.333 52
2014-11-18 0.065 0.065 0.06 0.06 168581 0 0 7
2014-11-17 0.065 0.065 0.06 0.06 1126425 0 0 63
2014-11-14 0.06 0.065 0.06 0.06 321300 0 0 26
2014-11-13 0.065 0.065 0.06 0.06 465300 -0.01 -14.286 28
2014-11-12 0.06 0.08 0.06 0.07 1029000 0.005 7.692 61
2014-11-11 0.065 0.07 0.065 0.065 367000 0 0 24
2014-11-10 0.065 0.07 0.065 0.065 1089055 -0.005 -7.143 36
2014-11-07 0.07 0.075 0.07 0.07 894000 0 0 31
2014-11-06 0.065 0.07 0.065 0.07 155000 0.005 7.692 14
2014-11-05 0.065 0.07 0.06 0.065 940000 -0.005 -7.143 35
2014-11-04 0.065 0.07 0.065 0.07 102740 0.005 7.692 9
2014-11-03 0.07 0.07 0.065 0.065 471038 -0.005 -7.143 37
2014-10-31 0.07 0.07 0.065 0.07 444043 -0.005 -6.667 37
2014-10-30 0.075 0.075 0.075 0.075 27000 -0.005 -6.25 2
2014-10-29 0.075 0.08 0.07 0.08 301250 0.005 6.667 26
2014-10-28 0.08 0.08 0.075 0.075 227135 -0.005 -6.25 28
2014-10-27 0.075 0.08 0.075 0.08 40300 0 0 6
2014-10-24 0.085 0.085 0.08 0.08 346600 -0.005 -5.882 39
2014-10-23 0.085 0.095 0.085 0.085 934229 0 0 79
2014-10-22 0.08 0.085 0.08 0.085 101940 0.005 6.25 7
2014-10-21 0.075 0.08 0.075 0.08 95894 0.005 6.667 10
2014-10-20 0.08 0.08 0.075 0.075 207000 -0.005 -6.25 16
2014-10-17 0.08 0.085 0.075 0.08 101000 0 0 20
2014-10-16 0.08 0.08 0.07 0.08 187000 0.005 6.667 32