SouthGobi Resources Ltd. (SGQ:CC)

0.14

0.00 (0%)

As of Mon Jun 17 15:46:49 EDT 2019

Open: 0.14 Prev. Close:: 0.14 High: 0.14
Low: 0.14 Bid: 0.13 Ask: 0.14
Share Vol.: 1,000 Trade Vol.: 2 Shares Out.: 272,702,835
Market Cap: 38,178,397
Open: 0.14
Prev. Close:: 0.14
High: 0.14
Low: 0.14
Bid: 0.13
Ask: 0.14
Share Vol.: 1,000
Trade Vol.: 2
Shares Out.: 272,702,835
Market Cap: 38,178,397

News About SGQ:CC

SouthGobi shareholders approve new deferral agreement with CIC

VANCOUVER, British Columbia, June 13, 2019 (GLOBE NEWSWIRE) -- SouthGobi Resources Ltd. (TSX: SGQ, HK: 1878) (“ SouthGobi ” or the “ Company ”) is pleased to announce that a majority of the Company’s disinterested shareholders voted in favour of a sharehol...

GlobeNewswire via QuoteMedia - 4 days ago

SouthGobi announces re-designation of Lead Director, election of non-executive director, shareholders’ meeting voting results and adjournment of special business

VANCOUVER, British Columbia, May 31, 2019 (GLOBE NEWSWIRE) -- SouthGobi Resources Ltd. (TSX: SGQ, HK: 1878) (“ SouthGobi ” or the “ Company ”) announces that the voting results of the annual and special meeting (the “ Meeting ”) of shareholders of t...

GlobeNewswire via QuoteMedia - 2 weeks ago

SouthGobi announces fulfilment of Resumption Guidance and trading resumption on the Hong Kong Stock Exchange and Toronto Stock Exchange

VANCOUVER, British Columbia, May 30, 2019 (GLOBE NEWSWIRE) -- SouthGobi Resources Ltd. (TSX: SGQ, HK: 1878) (“ SouthGobi ” or the “ Company ”) is pleased to announce that, further to its press release dated January 8, 2019 in which the Company announced the tra...

GlobeNewswire via QuoteMedia - 3 weeks ago

SouthGobi Resources announces first quarter 2019 financial and operating results

HONG KONG, May 14, 2019 (GLOBE NEWSWIRE) -- SouthGobi Resources Ltd. ( Toronto Stock Exchange (“TSX”): SGQ, Hong Kong Stock Exchange (“HKEX”): 1878 ) (the "Company" or “SouthGobi”) today announces its financial and operating results for the three mo...

GlobeNewswire via QuoteMedia - 1 month ago

SouthGobi to announce first quarter results on May 14, 2019

VANCOUVER, British Columbia, April 30, 2019 (GLOBE NEWSWIRE) -- SouthGobi Resources Ltd. (TSX: SGQ, HK: 1878) (“ SouthGobi ” or the “ Company ”) announces that the board of directors (the “ Board ”) will meet on Tuesday, May 14, 2019 to consider a...

GlobeNewswire via QuoteMedia - 2 months ago

Similar companies

Symbol Last price Change % change
WTE:CC Westshore Terminals Investment Corporation 22.52 0.41 1.832%
SGQ:CC SouthGobi Resources Ltd. 0.14 0%

About SGQ:CC

Southgobi Resources Ltd is a coal production and development and exploration company. It owns coal projects in Mongolia.

Read more

Day Low 0.14

Day high 0.17

52 week low 0.10

52 week low high 0.18

Charting for SouthGobi Resources Ltd.

News Articles for SouthGobi Resources Ltd.

SouthGobi shareholders approve new deferral agreement with CIC

VANCOUVER, British Columbia, June 13, 2019 (GLOBE NEWSWIRE) -- SouthGobi Resources Ltd. (TSX: SGQ, HK: 1878) (“ SouthGobi ” or the “ Company ”) is pleased to announce that a majority of the Company’s disinterested shareholders voted in favour of a sharehol...

GlobeNewswire via QuoteMedia - 4 days ago

SouthGobi announces re-designation of Lead Director, election of non-executive director, shareholders’ meeting voting results and adjournment of special business

VANCOUVER, British Columbia, May 31, 2019 (GLOBE NEWSWIRE) -- SouthGobi Resources Ltd. (TSX: SGQ, HK: 1878) (“ SouthGobi ” or the “ Company ”) announces that the voting results of the annual and special meeting (the “ Meeting ”) of shareholders of t...

GlobeNewswire via QuoteMedia - 2 weeks ago

SouthGobi announces fulfilment of Resumption Guidance and trading resumption on the Hong Kong Stock Exchange and Toronto Stock Exchange

VANCOUVER, British Columbia, May 30, 2019 (GLOBE NEWSWIRE) -- SouthGobi Resources Ltd. (TSX: SGQ, HK: 1878) (“ SouthGobi ” or the “ Company ”) is pleased to announce that, further to its press release dated January 8, 2019 in which the Company announced the tra...

GlobeNewswire via QuoteMedia - 3 weeks ago

SouthGobi Resources announces first quarter 2019 financial and operating results

HONG KONG, May 14, 2019 (GLOBE NEWSWIRE) -- SouthGobi Resources Ltd. ( Toronto Stock Exchange (“TSX”): SGQ, Hong Kong Stock Exchange (“HKEX”): 1878 ) (the "Company" or “SouthGobi”) today announces its financial and operating results for the three mo...

GlobeNewswire via QuoteMedia - 1 month ago

SouthGobi to announce first quarter results on May 14, 2019

VANCOUVER, British Columbia, April 30, 2019 (GLOBE NEWSWIRE) -- SouthGobi Resources Ltd. (TSX: SGQ, HK: 1878) (“ SouthGobi ” or the “ Company ”) announces that the board of directors (the “ Board ”) will meet on Tuesday, May 14, 2019 to consider a...

GlobeNewswire via QuoteMedia - 2 months ago

SouthGobi Announces Remedial Actions and Preventative Measures in Furtherance of its Trading Resumption Plan

VANCOUVER, British Columbia, April 30, 2019 (GLOBE NEWSWIRE) -- SouthGobi Resources Ltd. (TSX: SGQ, HK: 1878) (“ SouthGobi ” or the “ Company ”) announces that, further to its press release dated March 30, 2019 in which the Company announced the key findings of t...

GlobeNewswire via QuoteMedia - 2 months ago

Seeking Shareholder Approval of New Deferral Agreement with CIC

VANCOUVER, British Columbia, April 23, 2019 (GLOBE NEWSWIRE) -- SouthGobi Resources Ltd. (TSX: SGQ, HK: 1878) (“ SouthGobi ” or the “ Company ”) is pleased to announce the execution of a deferral agreement (the “ 2019 Deferral Agreement ”) with Land...

GlobeNewswire via QuoteMedia - 2 months ago

Adoption of dividend policy

VANCOUVER, British Columbia, April 02, 2019 (GLOBE NEWSWIRE) -- SouthGobi Resources Ltd. (TSX: SGQ; HK: 1878) (“ SouthGobi ” or the “ Company ”) is pleased to announce that the board of directors (the “Board”) has approved and adopted a dividend p...

GlobeNewswire via QuoteMedia - 3 months ago

SouthGobi Resources announces fourth quarter and full year 2018 financial and operating results

HONG KONG, April 01, 2019 (GLOBE NEWSWIRE) -- SouthGobi Resources Ltd. ( TSX: SGQ, HK: 1878 ) (the "Company" or “SouthGobi”) today announces its financial and operating results for the quarter and the year ended December 31, 2018. All figures are in U.S. dollars (“USD&#...

GlobeNewswire via QuoteMedia - 3 months ago

SouthGobi Announces Key Findings of Internal Investigation and Trading Resumption Plan

VANCOUVER, British Columbia, March 31, 2019 (GLOBE NEWSWIRE) -- SouthGobi Resources Ltd. (TSX: SGQ, HK: 1878) (“SouthGobi” or the “Company”) announces that, further to its press release dated December 15, 2018, the special committee of independent non-executive d...

GlobeNewswire via QuoteMedia - 3 months ago

About SouthGobi Resources Ltd.

Southgobi Resources Ltd is a coal production and development and exploration company. It owns coal projects in Mongolia.


Company overview

Sector: Basic Materials
Industry: Coal
NAICS: Bituminous Coal and Lignite Surface Mining(212111)

Similar companies

Address
1100 - 355 Burrard Street Vancouver V6C 2G8 BC CAN
Telephone:
+1 604 681-6799
Website:
http://www.southgobi.com
Email:
info-southgobi@southgobi.com

SouthGobi Resources Ltd. Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
EBITDA
11,350,000.00 15,919,000.00 3,350,000.00 -135,674,000.00 -44,178,000.00
Basic EPS
-0.15 -0.14 -0.24 -0.79 -0.55
Operating Revenue
103,804,000.00 120,973,000.00 58,450,000.00 16,030,000.00 24,494,000.00
Total Expenses
113,019,000.00 121,385,000.00 99,917,000.00 90,624,000.00 93,302,000.00
Diluted Continuous Operations
-0.15 -0.14 -0.24 -0.79 -0.55
Depreciation And Amortization
137,000.00 368,000.00 264,000.00 122,000.00 128,000.00
Impairment Of Capital Assets
2,027,000.00 13,269,000.00 1,152,000.00 92,651,000.00 12,660,000.00
Interest Income Non Operating
47,000.00 27,000.00 22,000.00 25,000.00 26,000.00
Interest Expense Non Operating
28,021,000.00 22,418,000.00 22,060,000.00 21,024,000.00 20,407,000.00
Interest Income
47,000.00 27,000.00 22,000.00 25,000.00 26,000.00
General And Administrative Expense
13,100,000.00 8,813,000.00 7,624,000.00 7,387,000.00 8,816,000.00
Net Income From Continuing And Discontinued Operation
-41,125,000.00 -37,594,000.00 -60,846,000.00 -186,765,000.00 -103,683,000.00
Gain On Sale Of PPE
815,000.00 0.00 -1,006,000.00 0.00 2,235,000.00
Net Income Continuous Operations
-41,125,000.00 -37,594,000.00 -60,846,000.00 -186,765,000.00 -103,683,000.00
Operating Income
-9,215,000.00 -412,000.00 -41,467,000.00 -74,594,000.00 -68,808,000.00
Net Income
-41,125,000.00 -37,594,000.00 -60,846,000.00 -186,765,000.00 -103,683,000.00
Other Taxes
0.00 1,421,000.00
Diluted Average Shares
272,661,000.00 272,188,000.00 257,692,000.00 237,560,000.00 190,132,000.00
Continuing And Discontinued Basic EPS
-0.15 -0.14 -0.24 -0.79 -0.55
Normalized Income
-39,583,327.96 -23,993,619.45 -64,241,794.46 -95,412,000.00 -90,063,000.00
Net Non Operating Interest Income Expense
-27,995,000.00 -22,481,000.00 -22,197,000.00 -21,039,000.00 -20,568,000.00
Salaries And Wages
5,079,000.00 3,815,000.00 2,878,000.00 2,354,000.00 3,545,000.00
Earnings From Equity Interest
1,631,000.00 1,287,000.00 806,000.00 225,000.00 -101,000.00
Gross Profit
23,969,000.00 15,115,000.00 -28,595,000.00 -47,661,000.00 -57,638,000.00
EBIT
-9,276,000.00 -13,436,000.00 -37,316,000.00 -165,737,000.00 -82,690,000.00
Cost Of Revenue
79,835,000.00 105,858,000.00 87,045,000.00 63,691,000.00 82,132,000.00
Other Income Expense
-87,000.00 -12,961,000.00 4,288,000.00 -91,128,000.00 -13,721,000.00
Net Interest Income
-27,995,000.00 -22,481,000.00 -22,197,000.00 -21,039,000.00 -20,568,000.00
Operating Expense
33,184,000.00 15,527,000.00 12,872,000.00 26,933,000.00 11,170,000.00
Net Income Common Stockholders
-41,125,000.00 -37,594,000.00 -60,846,000.00 -186,765,000.00 -103,683,000.00
Continuing And Discontinued Diluted EPS
-0.15 -0.14 -0.24 -0.79 -0.55
Depreciation
137,000.00 368,000.00 264,000.00 122,000.00 128,000.00
Pretax Income
-37,297,000.00 -35,854,000.00 -59,376,000.00 -186,761,000.00 -103,097,000.00
Depreciation Amortization Depletion
137,000.00 368,000.00 264,000.00 122,000.00 128,000.00
Basic Continuous Operations
-0.15 -0.14 -0.24 -0.79 -0.55
Total Revenue
103,804,000.00 120,973,000.00 58,450,000.00 16,030,000.00 24,494,000.00
Selling General And Administration
13,100,000.00 8,813,000.00 7,624,000.00 7,387,000.00 8,816,000.00
Other Operating Expenses
-945,000.00 5,607,000.00 2,343,000.00 19,263,000.00 1,659,000.00
Special Income Charges
-1,212,000.00 -13,269,000.00 -2,158,000.00 -93,326,000.00 -13,406,000.00
Gain On Sale Of Security
-506,000.00 -979,000.00 5,640,000.00 1,973,000.00 -214,000.00
Diluted EPS
-0.15 -0.14 -0.24 -0.79 -0.55
Interest Expense
28,021,000.00 22,418,000.00 22,060,000.00 21,024,000.00 20,407,000.00
Basic Average Shares
272,661,000.00 272,188,000.00 257,692,000.00 237,560,000.00 190,132,000.00
Tax Provision
3,828,000.00 1,740,000.00 1,470,000.00 4,000.00 586,000.00
Write Off
2,517,000.00 0.00 675,000.00 2,981,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Accumulated Depreciation
-468,742,000.00 -501,519,000.00 -443,941,000.00 -396,909,000.00 -257,123,000.00
Other Equity Adjustments
52,938,000.00 52,463,000.00 52,340,000.00 52,292,000.00 52,041,000.00
Long Term Provisions
6,852,000.00 5,213,000.00 4,288,000.00 3,149,000.00 2,704,000.00
Finished Goods
31,783,000.00 18,223,000.00 7,228,000.00 9,606,000.00 3,765,000.00
Payables
99,576,000.00 79,219,000.00 43,628,000.00 30,917,000.00 18,124,000.00
Current Debt And Capital Lease Obligation
144,122,000.00 123,726,000.00 34,051,000.00 25,576,000.00 6,246,000.00
Total Assets
227,606,000.00 253,436,000.00 254,524,000.00 290,474,000.00 416,139,000.00
Machinery Furniture Equipment
307,566,000.00 379,414,000.00 375,054,000.00 373,366,000.00 395,042,000.00
Gross PPE
607,643,000.00 653,976,000.00 624,750,000.00 619,394,000.00 606,990,000.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
-48,140,000.00 7,828,000.00 133,634,000.00 202,681,000.00 377,167,000.00
Total Liabilities
275,746,000.00 245,608,000.00 213,308,000.00 179,781,000.00 131,858,000.00
Bank Indebtedness
3,543,000.00 3,041,000.00 2,026,000.00 0.00
Current Provisions
12,508,000.00 13,884,000.00 9,074,000.00 16,468,000.00
Total Non Current Liabilities
6,882,000.00 5,554,000.00 96,706,000.00 95,137,000.00 95,590,000.00
Investments And Advances
18,831,000.00 21,052,000.00 21,335,000.00 25,667,000.00 26,574,000.00
Restricted Cash
872,000.00 0.00 0.00 61,000.00 1,239,000.00
Other Current Borrowings
140,496,000.00 120,523,000.00 34,051,000.00 25,576,000.00 6,246,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Receivables
7,546,000.00 23,032,000.00 19,434,000.00 8,196,000.00 462,000.00
Additional Paid In Capital
1,098,634,000.00 1,098,623,000.00 1,094,619,000.00 1,094,618,000.00 1,080,417,000.00
Cash Cash Equivalents And Short Term Investments
6,959,000.00 6,471,000.00 966,000.00 377,000.00 3,789,000.00
Total Non Current Assets
161,825,000.00 182,415,000.00 202,144,000.00 248,152,000.00 376,441,000.00
Payables And Accrued Expenses
99,576,000.00 79,219,000.00 43,628,000.00 30,917,000.00 18,124,000.00
Notes Receivable
2,500,000.00 1,898,000.00 0.00
Cash And Cash Equivalents
6,959,000.00 6,471,000.00 966,000.00 377,000.00 3,789,000.00
Prepaid Assets
3,295,000.00 5,129,000.00 3,397,000.00 1,426,000.00 2,953,000.00
Accounts Payable
99,576,000.00 79,219,000.00 43,628,000.00 30,917,000.00 18,124,000.00
Stockholders Equity
-48,140,000.00 7,828,000.00 41,216,000.00 110,693,000.00 284,281,000.00
Other Receivables
2,336,000.00 3,585,000.00 1,660,000.00 396,000.00 462,000.00
Mineral Properties
197,726,000.00 173,401,000.00 148,938,000.00 145,270,000.00 133,486,000.00
Current Assets
65,781,000.00 71,021,000.00 52,380,000.00 42,322,000.00 39,698,000.00
Long Term Capital Lease Obligation
30,000.00 341,000.00 425,000.00
Gains Losses Not Affecting Retained Earnings
34,839,000.00 47,384,000.00 47,182,000.00 51,017,000.00 52,041,000.00
Current Debt
140,496,000.00 120,523,000.00 34,051,000.00 25,576,000.00 6,246,000.00
Current Liabilities
268,864,000.00 240,054,000.00 116,602,000.00 84,644,000.00 36,268,000.00
Long Term Debt And Capital Lease Obligation
30,000.00 341,000.00 92,418,000.00 91,988,000.00 92,886,000.00
Accounts Receivable
2,710,000.00 17,549,000.00 17,774,000.00 7,800,000.00 0.00
Net PPE
138,901,000.00 152,457,000.00 180,809,000.00 222,485,000.00 349,867,000.00
Current Deferred Liabilities
12,658,000.00 23,225,000.00 29,849,000.00 11,683,000.00 11,898,000.00
Retained Earnings
-1,181,613,000.00 -1,138,179,000.00 -1,100,585,000.00 -1,034,942,000.00 -848,177,000.00
Raw Materials
15,326,000.00 18,166,000.00 21,355,000.00 22,656,000.00 27,490,000.00
Other Non Current Assets
4,093,000.00 8,906,000.00
Capital Lease Obligations
113,000.00 503,000.00 547,000.00 0.00
Current Deferred Revenue
12,658,000.00 23,225,000.00 29,849,000.00 11,683,000.00 11,898,000.00
Inventory
47,109,000.00 36,389,000.00 28,583,000.00 32,262,000.00 31,255,000.00
Other Properties
102,351,000.00 101,161,000.00 100,758,000.00 100,758,000.00 72,194,000.00
Current Capital Lease Obligation
83,000.00 162,000.00 122,000.00 0.00
Long Term Debt
341,000.00 92,418,000.00 91,988,000.00 92,886,000.00
Cash
6,471,000.00 377,000.00 3,789,000.00
Construction In Progress
4,079,000.00 6,268,000.00
Unrealized Gain Loss
0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Changes In Cash
115,000.00 5,384,000.00 652,000.00 -3,384,000.00 -17,920,000.00
Purchase Of Business
-9,000.00 0.00 0.00 -143,000.00 -2,470,000.00
Operating Gains Losses
-1,803,000.00 -984,000.00 -3,706,000.00 -907,000.00 -2,192,000.00
Investing Cash Flow
-26,656,000.00 -18,686,000.00 -1,530,000.00 -8,572,000.00 -625,000.00
Net Issuance Payments Of Debt
-3,095,000.00 -1,644,000.00 -328,000.00 5,004,000.00 3,800,000.00
Change In Working Capital
11,727,000.00 -1,609,000.00 4,835,000.00 3,599,000.00 -846,000.00
Cash Flow From Continuing Investing Activities
-26,656,000.00 -18,686,000.00 -1,530,000.00 -8,572,000.00 -625,000.00
Capital Expenditure
-34,081,000.00 -20,816,000.00 -2,806,000.00 -8,432,000.00 -2,809,000.00
Net Other Financing Charges
-10,565,000.00 -21,000.00 -252,000.00
Net Business Purchase And Sale
-9,000.00 0.00 0.00 -143,000.00 -2,470,000.00
Repayment Of Debt
-5,895,000.00 -4,868,000.00 -7,382,000.00 0.00
Long Term Debt Payments
-5,895,000.00 -4,868,000.00 -7,382,000.00 0.00
Change In Payables And Accrued Expense
34,817,000.00 32,707,000.00 12,178,000.00 13,651,000.00 -13,479,000.00
Gain Loss On Sale Of PPE
-815,000.00 27,000.00 0.00 -116,000.00 -1,689,000.00
Cash Flow From Continuing Financing Activities
-13,649,000.00 -1,661,000.00 -579,000.00 15,202,000.00 12,378,000.00
Common Stock Issuance
11,000.00 4,000.00 1,000.00 10,198,000.00 8,578,000.00
Change In Prepaid Assets
741,000.00 -2,334,000.00 -6,707,000.00 2,705,000.00 863,000.00
Operating Cash Flow
40,420,000.00 25,731,000.00 2,761,000.00 -10,014,000.00 -29,673,000.00
Issuance Of Capital Stock
11,000.00 4,000.00 1,000.00 10,198,000.00 8,578,000.00
Long Term Debt Issuance
2,800,000.00 3,224,000.00 7,054,000.00 5,004,000.00
Change In Other Working Capital
-615,000.00 1,434,000.00 15,049,000.00 -1,795,000.00 10,900,000.00
Sale Of PPE
5,193,000.00 111,000.00 0.00 1,689,000.00
Other Non Cash Items
25,783,000.00 22,784,000.00 22,075,000.00 20,019,000.00 20,075,000.00
Purchase Of PPE
-34,081,000.00 -20,816,000.00 -2,806,000.00 -8,432,000.00 -2,809,000.00
Net Income From Continuing Operations
-37,297,000.00 -35,854,000.00 -59,376,000.00 -186,761,000.00 -103,097,000.00
Stock Based Compensation
79,000.00 123,000.00 48,000.00 254,000.00 843,000.00
Financing Cash Flow
-13,649,000.00 -1,661,000.00 -579,000.00 15,202,000.00 12,378,000.00
Cash Flow From Continuing Operating Activities
40,420,000.00 25,731,000.00 2,761,000.00 -10,014,000.00 -29,673,000.00
Net Foreign Currency Exchange Gain Loss
643,000.00 276,000.00 -2,900,000.00 -566,000.00 -604,000.00
End Cash Position
6,959,000.00 6,471,000.00 966,000.00 377,000.00 3,789,000.00
Effect Of Exchange Rate Changes
373,000.00 121,000.00 -63,000.00 -28,000.00 -128,000.00
Net Common Stock Issuance
11,000.00 4,000.00 1,000.00 10,198,000.00 8,578,000.00
Beginning Cash Position
6,471,000.00 966,000.00 377,000.00 3,789,000.00 21,837,000.00
Depreciation Amortization Depletion
20,626,000.00 29,355,000.00 40,666,000.00 30,063,000.00 38,512,000.00
Change In Receivables
-9,564,000.00 -18,059,000.00 -16,293,000.00 -8,204,000.00 1,741,000.00
Asset Impairment Charge
7,464,000.00 30,295,000.00 8,506,000.00 107,914,000.00 32,776,000.00
Net PPEPurchase And Sale
-28,888,000.00 -20,705,000.00 -2,806,000.00 -8,432,000.00 -1,120,000.00
Net Long Term Debt Issuance
-3,095,000.00 -1,644,000.00 -328,000.00 5,004,000.00 3,800,000.00
Issuance Of Debt
2,800,000.00 3,224,000.00 7,054,000.00 5,004,000.00
Change In Inventory
-13,652,000.00 -15,357,000.00 608,000.00 -2,758,000.00 -871,000.00
Change In Payable
34,817,000.00 32,707,000.00 12,178,000.00 13,651,000.00 -13,479,000.00
Earnings Losses From Equity Investments
-1,631,000.00 -1,287,000.00 -806,000.00 -225,000.00 101,000.00
Net Short Term Debt Issuance
5,004,000.00
Net Investment Purchase And Sale
2,957,000.00
Sale Of Investment
2,957,000.00

Price History for SouthGobi Resources Ltd.

1-25 of 639 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-06-11 0.165 0.165 0.14 0.14 1500 -0.025 -15.152 222.5 3
2019-06-10 0.175 0.175 0.165 0.165 2800 -0.01 -5.714 470 3
2019-06-04 0.18 0.18 0.175 0.175 2500 0.005 2.941 440 4
2019-06-03 0.17 0.17 0.17 0.17 1300 0.005 3.03 221 3
2019-05-31 0.135 0.165 0.135 0.165 2830 0.04 32 418.35 7
2019-05-30 0.115 0.125 0.115 0.125 3990 -0.01 -7.407 461.4 6
2018-12-14 0.135 0.135 0.135 0.135 2000 -0.015 -10 270 1
2018-12-12 0.15 0.15 0.15 0.15 6500 0.01 7.143 975 3
2018-12-11 0.14 0.14 0.14 0.14 5100 0.03 27.273 714 5
2018-11-27 0.11 0.11 0.11 0.11 4500 0 0 495 1
2018-11-21 0.11 200 0 0 20 1
2018-11-14 0.11 0.11 0.11 0.11 645 0.005 4.762 69.5 2
2018-11-12 0.1 0.105 0.1 0.105 13000 0.01 10.526 1350 2
2018-11-09 0.095 0.095 0.095 0.095 6000 -0.01 -9.524 570 3
2018-10-31 0.105 0.105 0.105 0.105 10700 0.005 5 1123.5 3
2018-10-30 0.105 0.105 0.1 0.1 13500 -0.005 -4.762 1352.5 3
2018-10-29 0.105 0.105 0.105 0.105 1600 -0.01 -8.696 168 3
2018-10-23 0.12 0.12 0.115 0.115 4500 -0.01 -8 522.5 3
2018-10-18 0.125 200 0 0 24 1
2018-10-15 0.125 0.125 0.125 0.125 1000 0.005 4.167 125 1
2018-10-03 0.12 100 0 0 12.5 1
2018-09-27 0.12 50 0 0 6.25 1
2018-09-25 0.12 100 0 0 12.5 1
2018-09-24 0.12 0.12 0.12 0.12 5000 0 0 600 2
2018-09-21 0.12 300 0 0 36 1
2018-09-20 0.12 0.12 0.12 0.12 500 -0.01 -7.692 60 1
2018-09-19 0.13 250 0 0 32.5 1
2018-09-14 0.13 0.13 0.13 0.13 1600 -0.015 -10.345 208 5
2018-09-13 0.145 267 0 0 34.71 1
2018-09-07 0.145 150 0 0 19.5 1
2018-08-31 0.145 267 0 0 34.71 1
2018-08-30 0.115 0.145 0.115 0.145 17305 0.03 26.087 2297.57 10
2018-08-29 0.115 258 0 0 29.67 1
2018-08-24 0.115 0.115 0.115 0.115 2500 -0.005 -4.167 287.5 4
2018-08-22 0.125 0.125 0.12 0.12 7000 0 0 845 4
2018-08-21 0.12 0.12 0.12 0.12 3400 -0.01 -7.692 406 2
2018-08-17 0.13 67 0 0 8.04 1
2018-08-15 0.13 30 0 0 4.05 1
2018-08-09 0.13 300 0 0 38 2
2018-07-30 0.13 0.13 0.13 0.13 6000 0 0 780 2
2018-07-26 0.13 0.13 0.13 0.13 1200 -0.005 -3.704 156 2
2018-07-25 0.15 0.15 0.135 0.135 10770 0.005 3.846 1461.45 5
2018-07-19 0.14 0.14 0.13 0.13 4600 -0.02 -13.333 638 3
2018-07-17 0.15 0.15 0.15 0.15 4000 0 0 600 1
2018-07-16 0.15 0.15 0.15 0.15 1000 -0.015 -9.091 150 1
2018-07-10 0.165 300 0 0 42 1
2018-07-09 0.165 0.165 0.165 0.165 3500 0 0 577.5 1
2018-07-03 0.165 0.165 0.165 0.165 2000 0.005 3.125 330 3
2018-06-25 0.16 0.16 0.16 0.16 10000 0.03 23.077 1600 6
2018-06-22 0.13 0.13 0.13 0.13 1000 0 0 130 1
2018-06-14 0.13 0.13 0.13 0.13 43000 0 0 5590 3
2018-06-11 0.13 100 0 0 12.5 1
2018-05-31 0.135 0.135 0.13 0.13 3000 -0.005 -3.704 400 2
2018-05-14 0.135 0.135 0.135 0.135 26000 -0.015 -10 3510 3
2018-05-11 0.15 220 0 0 28.6 1
2018-05-10 0.15 0.15 0.15 0.15 1155 0.02 15.385 170.15 3
2018-05-03 0.135 0.135 0.125 0.13 19655 -0.005 -3.704 2627.65 8
2018-05-02 0.145 0.145 0.1 0.135 16500 -0.01 -6.897 2035 9
2018-04-30 0.145 132 0 0 19.14 1
2018-04-25 0.145 1500 0 0 225 2
2018-04-20 0.145 0.145 0.145 0.145 500 -0.005 -3.333 72.5 1
2018-04-17 0.15 0.15 0.15 0.15 1250 -0.015 -9.091 187.5 3
2018-04-12 0.165 0.165 0.165 0.165 1200 -0.015 -8.333 198 3
2018-04-11 0.18 0.18 0.18 0.18 700 0.025 16.129 122 2
2018-04-10 0.15 0.165 0.15 0.155 3900 -0.01 -6.061 619 6
2018-04-09 0.165 0.165 0.165 0.165 2500 0.015 10 412.5 1
2018-04-05 0.15 0.15 0.15 0.15 6000 -0.015 -9.091 900 3
2018-04-02 0.165 350 0 0 57.75 1
2018-03-26 0.155 0.165 0.155 0.165 6432 0 0 1006.96 5
2018-03-21 0.165 43 0 0 9.03 1
2018-03-14 0.165 120 0 0 20.4 1
2018-03-09 0.175 0.175 0.165 0.165 6500 0 0 1082.5 3
2018-03-06 0.165 9 0 0 1.94 1
2018-03-01 0.165 1000 0 0 170 1
2018-02-26 0.165 0.165 0.165 0.165 145860 -0.005 -2.941 24066.9 4
2018-02-23 0.17 0.17 0.17 0.17 410000 -0.01 -5.556 69700 4
2018-02-15 0.18 0.18 0.18 0.18 4455 0.005 2.857 797.35 3
2018-02-14 0.175 0.175 0.175 0.175 1000 0 0 175 1
2018-02-09 0.175 0.175 0.175 0.175 2000 0 0 350 1
2018-02-08 0.175 300 0 0 52.5 1
2018-02-01 0.175 120 0 0 21 1
2018-01-31 0.175 300 0 0 52.5 1
2018-01-26 0.175 0.175 0.175 0.175 700 -0.01 -5.405 122.5 2
2018-01-18 0.185 0.185 0.185 0.185 1000 0 0 185 1
2018-01-17 0.185 0.185 0.185 0.185 1000 -0.035 -15.909 185 2
2018-01-16 0.22 190 0 0 35.15 1
2018-01-15 0.22 0.22 0.2 0.22 41300 -0.03 -12 8886 8
2018-01-12 0.25 720 0 0 151.2 2
2018-01-11 0.14 0.25 0.14 0.25 7190 0.045 21.951 1553.5 12
2018-01-09 0.205 0.205 0.205 0.205 21000 0.025 13.889 4305 3
2018-01-04 0.17 0.18 0.17 0.18 41500 -0.005 -2.703 7430 3
2018-01-03 0.185 0.185 0.185 0.185 6095 0 0 1127.58 3
2018-01-02 0.22 0.22 0.185 0.185 1500 0.005 2.778 312.5 2
2017-12-29 0.18 0.18 0.18 0.18 1000 0.01 5.882 180 3
2017-12-27 0.17 0.17 0.17 0.17 3300 -0.005 -2.857 561 5
2017-12-22 0.175 0.175 0.175 0.175 2500 0.005 2.941 437.5 3
2017-12-20 0.155 0.17 0.155 0.17 3412 -0.01 -5.556 557.54 6
2017-12-19 0.185 0.185 0.18 0.18 5000 0 0 905 2
2017-12-15 0.18 0.18 0.18 0.18 1000 0 0 180 1
2017-12-12 0.18 0.18 0.18 0.18 1000 -0.005 -2.703 180 1
2017-12-11 0.21 0.21 0.185 0.185 98051 -0.01 -5.128 18240.71 5
2017-12-08 0.195 0.195 0.195 0.195 6500 0.03 18.182 1267.5 3
2017-12-06 0.165 150 0 0 26.25 1
2017-12-05 0.165 340 0 0 59.3 2
2017-11-29 0.14 0.165 0.14 0.165 2000 0.015 10 305 2
2017-11-28 0.125 0.15 0.12 0.15 6500 0.01 7.143 845 5
2017-11-27 0.14 0.14 0.14 0.14 2250 -0.045 -24.324 315 2
2017-11-22 0.185 0.185 0.185 0.185 3000 -0.015 -7.5 555 1
2017-11-16 0.2 200 0 0 44 1
2017-11-15 0.2 0.2 0.2 0.2 1300 0 0 260 2
2017-11-13 0.2 0.2 0.2 0.2 1998 0.025 14.286 399.6 2
2017-11-10 0.175 0.175 0.175 0.175 750 -0.02 -10.256 131.25 2
2017-11-09 0.195 100 0 0 21 1
2017-11-06 0.19 0.195 0.19 0.195 7500 0.02 11.429 1450 4
2017-11-03 0.175 0.175 0.175 0.175 500 0 0 87.5 1
2017-10-31 0.175 0.175 0.175 0.175 1375 0 0 240.62 2
2017-10-30 0.175 200 0 0 33 1
2017-10-26 0.175 0.175 0.175 0.175 2000 0 0 350 1
2017-10-25 0.175 0.175 0.175 0.175 750 -0.08 -31.373 130 2
2017-10-24 0.255 500 0 0 87.5 3
2017-10-18 0.255 0.255 0.255 0.255 500 -0.015 -5.556 127.5 1
2017-10-12 0.27 0.27 0.27 0.27 1160 0.02 8 306.2 4
2017-10-11 0.22 0.25 0.22 0.25 4000 0.08 47.059 940 2
2017-10-10 0.17 0.17 0.17 0.17 18580 0.01 6.25 3158.6 6
2017-10-06 0.16 0.16 0.16 0.16 1900 0.015 10.345 304 3
2017-09-29 0.155 0.155 0.145 0.145 2000 -0.125 -46.296 300 2
2017-09-25 0.22 0.27 0.12 0.27 92800 0.05 22.727 18081 17
2017-09-18 0.22 0.22 0.22 0.22 2000 0 0 440 1
2017-09-15 0.22 0.22 0.22 0.22 3300 0 0 726 2
2017-09-12 0.22 200 0 0 44 1
2017-09-08 0.22 0.22 0.22 0.22 500 0 0 110 1
2017-09-07 0.22 224 0 0 49.28 1
2017-08-28 0.22 0.22 0.22 0.22 500 -0.01 -4.348 110 1
2017-08-21 0.23 0.23 0.23 0.23 1000 0 0 230 1
2017-08-18 0.23 25 0 0 5.75 1
2017-08-17 0.23 130 0 0 29.9 1
2017-08-16 0.225 0.23 0.225 0.23 2850 0 0 651.25 4
2017-08-15 0.225 0.23 0.225 0.23 10500 -0.04 -14.815 2365 4
2017-08-14 0.27 0.27 0.27 0.27 5000 0.02 8 1350 2
2017-08-04 0.25 0.25 0.25 0.25 500 0.01 4.167 125 1
2017-08-03 0.24 0.24 0.24 0.24 1400 -0.055 -18.644 336 2
2017-07-31 0.295 0.295 0.295 0.295 2000 0.05 20.408 590 1
2017-07-21 0.265 0.265 0.225 0.245 42700 -0.01 -3.922 10735 34
2017-07-18 0.255 0.255 0.255 0.255 3500 -0.055 -17.742 892.5 3
2017-07-14 0.31 200 0 0 51 1
2017-07-13 0.31 0.31 0.31 0.31 3500 0 0 1085 2
2017-07-12 0.31 0.31 0.31 0.31 4250 0.06 24 1317.5 2
2017-07-11 0.25 0.25 0.25 0.25 500 -0.005 -1.961 125 1
2017-07-10 0.255 0.255 0.255 0.255 500 -0.025 -8.929 127.5 1
2017-07-06 0.29 0.29 0.28 0.28 6000 -0.05 -15.152 1727.5 3
2017-06-30 0.33 300 0 0 87 1
2017-06-23 0.33 0.33 0.33 0.33 2000 0.04 13.793 660 1
2017-06-22 0.31 0.31 0.29 0.29 1900 -0.02 -6.452 571 3
2017-06-19 0.31 100 0 0 31 1
2017-06-15 0.31 0.31 0.31 0.31 1000 -0.06 -16.216 310 1
2017-06-09 0.37 20 0 0 8.2 1
2017-06-02 0.37 0.37 0.37 0.37 1100 0.06 19.355 407 2
2017-05-26 0.31 0.31 0.31 0.31 500 -0.085 -21.519 155 1
2017-05-17 0.395 0.395 0.395 0.395 135500 0.08 25.397 53522.5 1
2017-05-16 0.315 0.315 0.315 0.315 2200 0 0 693 3
2017-05-15 0.315 0.315 0.315 0.315 800 0 0 252 2
2017-05-12 0.315 300 0 0 94.5 1
2017-05-05 0.41 0.41 0.315 0.315 2000 -0.005 -1.562 725 2
2017-05-03 0.32 0.32 0.32 0.32 1000 -0.005 -1.538 320 1
2017-04-28 0.325 0.325 0.325 0.325 1000 -0.035 -9.722 325 1
2017-04-27 0.36 0.36 0.36 0.36 600 -0.02 -5.263 216 2
2017-04-25 0.38 0.38 0.38 0.38 1000 0.065 20.635 380 1
2017-04-21 0.315 345 0 0 108.67 1
2017-04-20 0.315 0.315 0.315 0.315 4800 -0.09 -22.222 1512 3
2017-04-17 0.405 0.405 0.405 0.405 1000 0.005 1.25 405 2
2017-04-10 0.4 0.4 0.4 0.4 20000 0.035 9.589 8000 1
2017-04-06 0.365 0.365 0.365 0.365 2000 -0.015 -3.947 730 4
2017-03-29 0.38 0.38 0.38 0.38 1390 -0.015 -3.797 528.2 3
2017-03-28 0.395 0.395 0.395 0.395 10500 0 0 4147.5 1
2017-03-24 0.39 0.395 0.39 0.395 125000 0.025 6.757 49355 4
2017-03-21 0.37 0.37 0.37 0.37 200 -0.025 -6.329 74 1
2017-03-17 0.395 0.395 0.395 0.395 200 0.045 12.857 79 1
2017-03-16 0.35 0.35 0.35 0.35 100 0 0 35 1
2017-03-15 0.35 0.35 0.35 0.35 364 0 0 127.4 2
2017-03-09 0.35 0.35 0.35 0.35 2000 0 0 700 1
2017-03-07 0.35 0.35 0.35 0.35 1590 -0.05 -12.5 556.5 2
2017-03-01 0.4 0.4 0.4 0.4 1000 0.07 21.212 400 1
2017-02-28 0.33 0.33 0.33 0.33 2500 -0.135 -29.032 825 5
2017-02-27 0.465 0.465 0.465 0.465 250 -0.095 -16.964 116.25 1
2017-02-23 0.465 0.6 0.465 0.56 2300 0.145 34.94 1209 4
2017-02-22 0.415 0.415 0.415 0.415 1000 0 0 415 1
2017-02-21 0.35 0.415 0.35 0.415 6407 0.065 18.571 2448.91 6
2017-02-17 0.35 0.35 0.35 0.35 2000 0.045 14.754 700 1
2017-02-15 0.305 0.305 0.305 0.305 200 -0.045 -12.857 61 1
2017-02-14 0.325 0.35 0.325 0.35 2575 0.025 7.692 838 3
2017-02-13 0.325 0.325 0.325 0.325 800 0.01 3.175 260 2
2017-02-09 0.315 0.315 0.315 0.315 1000 -0.035 -10 315 1
2017-02-07 0.32 0.35 0.32 0.35 10500 0.015 4.478 3645 4
2017-02-03 0.335 0.335 0.335 0.335 2500 -0.035 -9.459 837.5 1
2017-02-01 0.37 0.37 0.37 0.37 12800 0 0 4736 6
2017-01-31 0.4 0.4 0.34 0.37 11650 0.02 5.714 4420 11
2017-01-30 0.3 0.35 0.3 0.35 34690 0.025 7.692 11618.6 19
2017-01-27 0.325 100 0 0 26 1
2017-01-26 0.28 0.325 0.28 0.325 8500 0.055 20.37 2515 2
2017-01-25 0.27 0.27 0.27 0.27 2500 -0.01 -3.571 675 2
2017-01-23 0.28 0.28 0.28 0.28 2514 0.025 9.804 703.57 2
2017-01-16 0.255 0.255 0.255 0.255 12500 -0.01 -3.774 3187.5 1
2017-01-13 0.275 0.275 0.265 0.265 12000 0.01 3.922 3280 2
2017-01-12 0.255 300 0 0 60 1
2017-01-09 0.255 400 0 0 80 2
2017-01-06 0.255 0.255 0.255 0.255 9100 -0.01 -3.774 2337 13
2017-01-04 0.265 400 0 0 106 2
2017-01-03 0.265 0.265 0.265 0.265 5500 0 0 1457.5 4
2016-12-29 0.265 0.265 0.265 0.265 2500 0 0 662.5 2
2016-12-23 0.27 0.27 0.265 0.265 2300 0 0 617.5 4
2016-12-22 0.265 0.265 0.265 0.265 900 -0.02 -7.018 238.5 3
2016-12-20 0.285 450 0 0 119.25 2
2016-12-19 0.285 0.285 0.285 0.285 500 -0.02 -6.557 142.5 1
2016-12-16 0.305 0.305 0.305 0.305 1250 -0.005 -1.613 386.25 2
2016-12-15 0.31 420 0 0 128.1 1
2016-12-14 0.31 150 0 0 42 1
2016-12-13 0.31 300 0 0 84 1
2016-12-07 0.31 50 0 0 14 1
2016-12-06 0.31 0.31 0.31 0.31 10500 0 0 3255 3
2016-12-05 0.31 0.31 0.31 0.31 1200 -0.015 -4.615 372 2
2016-12-02 0.325 150 0 0 48.75 1
2016-11-28 0.325 0.325 0.325 0.325 650 0 0 209 2
2016-11-25 0.325 0.325 0.325 0.325 1000 -0.005 -1.515 325 1
2016-11-23 0.33 0.33 0.31 0.33 10046 -0.08 -19.512 3305.18 4
2016-11-16 0.41 0.41 0.41 0.41 2484 0.1 32.258 999.72 3
2016-11-15 0.31 0.31 0.31 0.31 2000 -0.02 -6.061 620 1
2016-11-09 0.33 0.33 0.33 0.33 570 0 0 188.1 2
2016-11-08 0.33 234 0 0 90.09 1
2016-11-07 0.33 0.33 0.33 0.33 1350 -0.07 -17.5 445.5 3
2016-11-01 0.345 0.4 0.31 0.4 9400 0.05 14.286 3212.5 7
2016-10-27 0.5 0.5 0.35 0.35 2821 0.015 4.478 1287.35 4
2016-10-20 0.335 0.335 0.335 0.335 1234 -0.015 -4.286 422.75 2
2016-10-18 0.325 0.35 0.325 0.35 5500 0.05 16.667 1897 4
2016-10-17 0.3 0.3 0.3 0.3 2000 -0.02 -6.25 600 2
2016-10-12 0.32 0.32 0.32 0.32 7000 0 0 2240 3
2016-10-11 0.37 0.37 0.25 0.32 105006 0.005 1.587 29801.59 15
2016-10-07 0.4 0.405 0.315 0.315 9600 -0.125 -28.409 3751 7
2016-10-05 0.54 0.54 0.41 0.44 49350 -0.21 -32.308 24894 16
2016-10-04 0.55 0.65 0.55 0.65 32330 0.18 38.298 18160.5 12
2016-10-03 0.47 100 0 0 45 1
2016-09-30 0.41 0.47 0.41 0.47 16275 0 0 7284.75 6
2016-09-29 0.47 0.47 0.47 0.47 1500 0.04 9.302 705 3
2016-09-28 0.43 300 0 0 106.5 1
2016-09-27 0.38 0.43 0.38 0.43 22550 0.1 30.303 9254.5 12
2016-09-26 0.33 0.33 0.33 0.33 10700 0.08 32 3531 6
2016-09-23 0.25 18400 0 0 6281 2
2016-09-22 0.25 300 0 0 91.5 2
2016-09-21 0.25 0.25 0.25 0.25 600 0 0 150 2
2016-09-20 0.25 0.25 0.25 0.25 650 0.02 8.696 162.5 2
2016-09-16 0.23 100 0 0 22.5 1
2016-09-14 0.23 0.23 0.23 0.23 2000 -0.02 -8 460 3
2016-09-13 0.25 0.25 0.25 0.25 8000 -0.01 -3.846 2000 2
2016-09-12 0.27 0.27 0.26 0.26 4500 -0.01 -3.704 1205 2
2016-09-06 0.27 0.27 0.27 0.27 1500 0.05 22.727 405 2
2016-09-01 0.22 0.22 0.22 0.22 550 0 0 121 2
2016-08-31 0.23 0.23 0.22 0.22 1700 -0.01 -4.348 381 3
2016-08-30 0.23 0.23 0.23 0.23 2000 0.005 2.222 460 1
2016-08-29 0.225 150 0 0 34.5 1
2016-08-18 0.225 0.225 0.225 0.225 500 0 0 112.5 1
2016-08-15 0.225 0.225 0.225 0.225 700 0 0 157.5 2
2016-08-12 0.225 0.225 0.225 0.225 2900 -0.015 -6.25 652.5 2
2016-08-11 0.245 0.245 0.24 0.24 5000 0 0 1217.5 2
2016-08-10 0.28 0.28 0.24 0.24 15300 -0.03 -11.111 4009 6
2016-08-09 0.27 300 0 0 81 1
2016-08-08 0.27 0.27 0.27 0.27 975 0.005 1.887 260.88 2
2016-08-05 0.265 0.265 0.265 0.265 800 0.005 1.923 212 2
2016-08-04 0.26 0.26 0.26 0.26 2000 0 0 520 1
2016-08-02 0.26 0.26 0.26 0.26 900 0.005 1.961 234 3
2016-07-27 0.255 0.255 0.255 0.255 5500 -0.025 -8.929 1402.5 4
2016-07-25 0.28 0.28 0.28 0.28 7500 0.04 16.667 2100 1
2016-07-22 0.24 0.24 0.24 0.24 1200 -0.005 -2.041 288 2
2016-07-19 0.245 200 0 0 48 1
2016-07-14 0.245 0.245 0.245 0.245 1000 0.005 2.083 245 1
2016-07-12 0.24 0.24 0.24 0.24 1300 -0.005 -2.041 312 2
2016-07-11 0.245 0.245 0.245 0.245 500 0 0 122.5 1
2016-07-08 0.245 0.245 0.245 0.245 500 0 0 122.5 1
2016-07-07 0.245 0.245 0.245 0.245 4000 -0.005 -2 980 1
2016-06-24 0.25 0.25 0.25 0.25 2000 0 0 500 1
2016-06-23 0.25 0.25 0.25 0.25 1300 0 0 323.5 3
2016-06-16 0.25 0.25 0.25 0.25 1000 0 0 250 1
2016-06-08 0.25 0.25 0.25 0.25 6151 -0.07 -21.875 1537.75 3
2016-06-07 0.32 0.32 0.32 0.32 1040 0.07 28 332.8 2
2016-06-01 0.25 0.25 0.25 0.25 600 -0.01 -3.846 150 2
2016-05-19 0.26 4 0 0 1 1
2016-05-17 0.255 0.275 0.255 0.26 4178 -0.06 -18.75 1091.28 5
2016-05-12 0.3 0.32 0.3 0.32 5000 0.045 16.364 1520 2
2016-05-03 0.275 0.275 0.275 0.275 750 -0.045 -14.062 206.25 2
2016-05-02 0.28 0.32 0.28 0.32 10300 0.08 33.333 3096 4
2016-04-27 0.24 0.24 0.24 0.24 1000 -0.08 -25 240 1
2016-04-25 0.405 0.405 0.3 0.32 10830 -0.13 -28.889 3575.1 11
2016-04-20 0.31 0.45 0.31 0.45 2960 0.03 7.143 1196 5
2016-04-19 0.3 0.42 0.3 0.42 2035 0.14 50 729.45 3
2016-04-18 0.28 100 0 0 23.5 1
2016-04-15 0.28 40 0 0 10.4 1
2016-03-29 0.28 0.28 0.28 0.28 6000 0.025 9.804 1680 1
2016-03-24 0.255 246 0 0 61.5 1
2016-03-23 0.255 0.255 0.255 0.255 5200 -0.045 -15 1326 2
2016-03-22 0.3 550 0 0 137.5 2
2016-03-18 0.245 0.3 0.245 0.3 29174 0 0 7191.63 27
2016-03-17 0.3 0.3 0.3 0.3 500 0.035 13.208 150 1
2016-03-10 0.265 0.265 0.265 0.265 40000 -0.005 -1.852 10600 3
2016-03-09 0.26 0.27 0.25 0.27 52700 -0.01 -3.571 13420 18
2016-03-08 0.28 0.28 0.28 0.28 7000 0.04 16.667 1960 7
2016-03-07 0.24 0.24 0.24 0.24 500 -0.005 -2.041 120 1
2016-02-29 0.275 0.275 0.245 0.245 5000 -0.055 -18.333 1240 2
2016-02-24 0.3 0.3 0.3 0.3 7000 0 0 2100 4
2016-02-23 0.275 0.3 0.275 0.3 9000 0.03 11.111 2525 8
2016-02-17 0.27 0.27 0.27 0.27 2300 0.06 28.571 621 2
2016-02-05 0.22 0.22 0.21 0.21 10000 -0.04 -16 2155 5
2016-02-03 0.25 625 0 0 148.88 2
2016-02-02 0.25 0.25 0.25 0.25 550 0.03 13.636 137.5 2
2016-02-01 0.22 0.22 0.22 0.22 1000 0 0 220 1
2016-01-29 0.22 0.22 0.22 0.22 1000 -0.04 -15.385 220 1
2016-01-26 0.26 380 0 0 83.6 1
2016-01-22 0.26 0.26 0.26 0.26 9313 0.01 4 2421.38 2
2016-01-21 0.25 0.25 0.25 0.25 7017 -0.04 -13.793 1754.25 2
2016-01-20 0.29 27 0 0 7.42 1
2016-01-19 0.29 111 0 0 31.64 1
2016-01-18 0.29 0.29 0.29 0.29 500 0 0 145 1
2016-01-15 0.29 0.29 0.29 0.29 500 0 0 145 1
2016-01-14 0.29 0.29 0.29 0.29 730 -0.01 -3.333 211.7 2
2016-01-13 0.255 0.3 0.255 0.3 1050 0 0 290.25 3
2016-01-12 0.275 0.3 0.255 0.3 8400 0.04 15.385 2264.5 5
2016-01-11 0.39 0.39 0.25 0.26 88756 -0.13 -33.333 23292.48 9
2016-01-08 0.39 15 0 0 3.75 1
2016-01-07 0.39 276 0 0 92.46 1
2015-12-31 0.3 0.39 0.3 0.39 30950 0.14 56 9433.5 36
2015-12-29 0.25 350 0 0 91.25 2
2015-12-24 0.25 0.25 0.25 0.25 1400 -0.06 -19.355 350 2
2015-12-23 0.32 0.32 0.31 0.31 4540 0.03 10.714 1441.6 6
2015-12-22 0.29 0.29 0.28 0.28 4200 0.005 1.818 1193 5
2015-12-21 0.275 0.275 0.275 0.275 4350 0.005 1.852 1196.25 6
2015-12-18 0.28 0.28 0.24 0.27 16000 -0.02 -6.897 4200 12
2015-12-17 0.29 200 0 0 56 1
2015-12-16 0.29 0.29 0.29 0.29 1000 -0.01 -3.333 290 1
2015-12-11 0.3 150 0 0 42 1
2015-12-10 0.28 0.3 0.28 0.3 2150 0.02 7.143 622 3
2015-12-08 0.28 0.28 0.28 0.28 1150 0 0 322 2
2015-12-04 0.28 0.28 0.28 0.28 14000 -0.02 -6.667 3920 2
2015-11-25 0.3 100 0 0 27.5 1
2015-11-24 0.3 0.3 0.3 0.3 26100 0.005 1.695 7830 5
2015-11-23 0.25 0.295 0.25 0.295 1367 -0.065 -18.056 380.76 3
2015-11-19 0.36 0.36 0.36 0.36 1000 0.04 12.5 360 1
2015-11-17 0.32 0.32 0.32 0.32 500 0.08 33.333 160 1
2015-11-12 0.24 0.24 0.24 0.24 2150 -0.15 -38.462 516 3
2015-11-11 0.39 0.39 0.39 0.39 20085 0 0 7829.75 3
2015-11-10 0.47 0.47 0.335 0.39 21185 0.035 9.859 7919.68 13
2015-11-09 0.355 0.355 0.355 0.355 700 -0.015 -4.054 248.5 2
2015-11-06 0.37 400 0 0 142 1
2015-11-04 0.37 0.37 0.37 0.37 700 -0.07 -15.909 259 2
2015-11-02 0.44 0.45 0.44 0.44 7000 0.025 6.024 3100 7
2015-10-27 0.415 0.415 0.415 0.415 1550 -0.005 -1.19 643.25 2
2015-10-26 0.43 0.43 0.42 0.42 4000 -0.005 -1.176 1710 3
2015-10-23 0.425 0.425 0.425 0.425 2700 0.02 4.938 1145.5 4
2015-10-22 0.405 1 0 0 0.41 1
2015-10-21 0.405 140 0 0 57.4 1
2015-10-20 0.405 0.405 0.405 0.405 3400 0.005 1.25 1377 3
2015-10-14 0.4 100 0 0 39.5 1
2015-10-13 0.4 0.405 0.4 0.4 31450 -0.05 -11.111 12590 9
2015-10-08 0.45 0.45 0.45 0.45 51000 0 0 22950 2
2015-10-07 0.45 0.45 0.45 0.45 4946 0.1 28.571 2224.74 8
2015-10-06 0.255 0.35 0.255 0.35 893450 0.095 37.255 230989 46
2015-10-05 0.255 0.26 0.255 0.255 335500 -0.055 -17.742 85662.5 28
2015-10-02 0.31 0.31 0.31 0.31 800 -0.08 -20.513 248 2
2015-10-01 0.39 0.39 0.39 0.39 47500 -0.01 -2.5 18525 2
2015-09-29 0.39 0.4 0.39 0.4 18800 0 0 7452 7
2015-09-28 0.4 0.4 0.4 0.4 50000 0 0 20000 2
2015-09-25 0.405 0.42 0.4 0.4 630000 -0.03 -6.977 255277.5 16
2015-09-24 0.415 0.43 0.415 0.43 242000 0.01 2.381 100730 24
2015-09-23 0.44 0.44 0.42 0.42 105500 0 0 44350 6
2015-09-22 0.44 0.44 0.42 0.42 1000 -0.06 -12.5 430 2
2015-09-21 0.48 0.48 0.48 0.48 500 0.08 20 240 1
2015-09-15 0.425 0.425 0.4 0.4 51200 -0.01 -2.439 20930 20
2015-09-14 0.425 0.425 0.39 0.41 87148 -0.015 -3.529 35895.72 24
2015-09-10 0.425 0.425 0.425 0.425 1500 -0.015 -3.409 637.5 1
2015-09-08 0.44 0.44 0.44 0.44 1100 -0.11 -20 484 2
2015-09-03 0.54 0.55 0.54 0.55 23418 0.1 22.222 12842.3 24
2015-09-02 0.45 705 0 0 289.05 2
2015-08-27 0.45 0.45 0.45 0.45 1204 0 0 562.2 2
2015-08-25 0.45 0.455 0.445 0.45 34000 -0.01 -2.174 15300 16
2015-08-24 0.46 0.46 0.46 0.46 600 -0.04 -8 275.5 2
2015-08-20 0.5 0.5 0.5 0.5 3070 -0.03 -5.66 1535 3
2015-08-19 0.5 0.62 0.5 0.53 6630 -0.01 -1.852 3465 4
2015-08-18 0.54 580 0 0 348 2
2015-08-17 0.54 0.54 0.54 0.54 1710 -0.06 -10 921.3 2
2015-08-14 0.5 0.6 0.5 0.6 7700 0 0 4000 5
2015-08-13 0.51 0.6 0.5 0.6 2270 0 0 1190 3
2015-08-12 0.6 300 0 0 112.5 1
2015-08-11 0.6 0.6 0.6 0.6 850 0 0 504 3
2015-08-10 0.53 0.6 0.53 0.6 2700 0 0 1582 4
2015-08-05 0.61 0.61 0.56 0.6 27225 0.02 3.448 15909.88 17
2015-07-29 0.6 0.6 0.58 0.58 1500 -0.06 -9.375 880 2
2015-07-28 0.65 0.65 0.61 0.64 6100 0.01 1.587 3825 7
2015-07-24 0.63 0.64 0.57 0.63 20500 -0.03 -4.545 12555 21
2015-07-23 0.65 0.66 0.65 0.66 16650 0 0 10832.5 13
2015-07-20 0.66 0.66 0.66 0.66 3010 -0.01 -1.493 1986.6 5
2015-07-17 0.67 0.67 0.67 0.67 1100 -0.01 -1.471 737 3
2015-07-16 0.66 0.68 0.65 0.68 21704 -0.01 -1.449 14464.64 20
2015-07-15 0.71 0.71 0.65 0.69 15000 0.04 6.154 10460 12
2015-07-14 0.65 0.65 0.65 0.65 7400 -0.01 -1.515 4810 4
2015-07-13 0.67 0.67 0.66 0.66 15740 -0.01 -1.493 10413.4 15
2015-07-10 0.7 0.72 0.67 0.67 4350 -0.07 -9.459 3019.5 5
2015-07-09 0.65 0.74 0.65 0.74 21000 -0.07 -8.642 14565 15
2015-07-08 0.81 800 0 0 425 3
2015-07-07 0.81 200 0 0 136 1
2015-07-06 0.81 300 0 0 210 1
2015-07-02 0.81 0.81 0.81 0.81 2400 0.01 1.25 1872 4
2015-06-30 0.8 0.8 0.8 0.8 5200 0.2 33.333 4124 2
2015-06-29 0.51 0.6 0.51 0.6 6000 -0.21 -25.926 3410 4
2015-06-26 0.81 0.81 0.81 0.81 500 -0.02 -2.41 405 1
2015-06-25 0.83 0.83 0.83 0.83 1240 -0.07 -7.778 1034.8 3
2015-06-24 0.9 0.9 0.9 0.9 4000 0 0 3600 3
2015-06-23 0.82 0.9 0.72 0.9 12400 0.1 12.5 10318 14
2015-06-22 0.8 142 0 0 134.9 1
2015-06-19 0.8 0.8 0.8 0.8 4000 -0.02 -2.439 3200 5
2015-06-18 0.82 0.82 0.82 0.82 1600 -0.04 -4.651 1312 4
2015-06-17 0.84 0.86 0.84 0.86 8750 -0.02 -2.273 7372 13
2015-06-15 0.89 0.89 0.88 0.88 3000 -0.01 -1.124 2665 3
2015-06-12 0.89 0.89 0.89 0.89 900 -0.05 -5.319 801 2
2015-06-09 0.89 0.94 0.84 0.94 6500 -0.02 -2.083 5720 11
2015-06-08 0.96 0.96 0.96 0.96 603 -0.01 -1.031 578.88 2
2015-06-05 0.97 0.97 0.97 0.97 1500 0.05 5.435 1455 3
2015-06-03 0.92 0.92 0.92 0.92 1000 -0.12 -11.538 920 2
2015-06-02 0.97 1.04 0.97 1.04 2900 0.04 4 2841 5
2015-06-01 0.99 1 0.97 1 27055 0.08 8.696 27013 45
2015-05-29 0.91 0.92 0.9 0.92 7000 0 0 6350 14
2015-05-27 0.92 0.92 0.92 0.92 500 0.06 6.977 460 1
2015-05-26 0.86 0.86 0.86 0.86 700 0.02 2.381 602 2
2015-05-25 0.84 1000 0 0 850 1
2015-05-22 0.84 0.84 0.84 0.84 1000 -0.11 -11.579 840 2
2015-05-21 0.82 0.95 0.81 0.95 2900 0.3 46.154 2536.5 7
2015-05-20 0.58 0.65 0.58 0.65 5700 -0.2 -23.529 3458 9
2015-05-15 0.82 0.85 0.8 0.85 7100 0.09 11.842 5835 13
2015-05-14 0.75 0.79 0.75 0.76 14300 -0.01 -1.299 10775 7
2015-05-13 0.86 0.86 0.75 0.77 11120 -0.18 -18.947 8747.4 12
2015-05-12 0.93 1.1 0.93 0.95 15000 -0.01 -1.042 14512.5 21
2015-05-11 1.25 1.25 0.85 0.96 15930 0.06 6.667 17509.7 17
2015-05-08 0.9 0.9 0.87 0.9 15000 0.12 15.385 13455 6
2015-05-06 0.78 400 0 0 288 1
2015-05-05 0.76 0.78 0.76 0.78 3292 0.01 1.299 2537.32 4
2015-05-04 0.76 0.77 0.76 0.77 3100 -0.01 -1.282 2376 4
2015-04-30 0.78 0.78 0.78 0.78 2600 -0.08 -9.302 2025 6
2015-04-29 0.82 0.86 0.82 0.86 6400 0.02 2.381 5419 4
2015-04-27 0.84 0.84 0.84 0.84 1250 -0.1 -10.638 1075 3
2015-04-24 0.85 0.94 0.85 0.94 5500 0.11 13.253 4765 5
2015-04-23 0.82 0.83 0.81 0.83 3000 0.06 7.792 2460 6
2015-04-22 0.77 0.82 0.77 0.77 27200 -0.13 -14.444 21434 23
2015-04-20 0.85 0.9 0.85 0.9 2500 0.05 5.882 2225 2
2015-04-17 0.85 258 0 0 213.3 2
2015-04-16 0.85 0.85 0.85 0.85 1000 -0.01 -1.163 850 1
2015-04-15 0.86 0.86 0.86 0.86 900 -0.07 -7.527 774 2
2015-04-14 0.85 0.93 0.85 0.93 3235 0.05 5.682 2800.85 8
2015-04-13 0.88 0.88 0.88 0.88 2350 0.06 7.317 2068 5
2015-04-09 0.85 0.85 0.82 0.82 2000 -0.02 -2.381 2
2015-04-07 0.85 0.85 0.8 0.84 50700 -0.02 -2.326 11
2015-04-02 0.87 0.87 0.86 0.86 12950 -0.06 -6.522 8
2015-04-01 0.89 0.92 0.89 0.92 21300 0.03 3.371 12
2015-03-31 0.91 0.91 0.89 0.89 9000 -0.05 -5.319 9
2015-03-30 0.93 0.95 0.93 0.94 19620 0.02 2.174 12
2015-03-26 0.92 0.92 0.92 0.92 23950 0.02 2.222 19
2015-03-25 0.91 0.91 0.9 0.9 6200 -0.02 -2.174 8
2015-03-24 0.91 0.93 0.91 0.92 9800 -0.04 -4.167 10
2015-03-23 0.97 0.97 0.96 0.96 2400 -0.1 -9.434 2
2015-03-20 1.08 1.08 1.06 1.06 10100 0 0 2
2015-03-19 0.99 1.06 0.99 1.06 24000 -0.01 -0.935 12
2015-03-18 1.03 1.07 1.03 1.07 17750 -0.04 -3.604 5
2015-03-17 1.06 1.11 1.06 1.11 18050 -0.03 -2.632 11
2015-03-16 1.14 1.15 1.08 1.14 33455 0.04 3.636 33
2015-03-13 1.1 1.14 1.09 1.1 32500 0.06 5.769 27
2015-03-12 1.08 1.08 1.04 1.04 21450 -0.04 -3.704 42
2015-03-11 0.99 1.08 0.99 1.08 74850 0.15 16.129 49
2015-03-10 0.97 0.99 0.93 0.93 29050 -0.02 -2.105 22
2015-03-09 0.98 0.98 0.92 0.95 18850 -0.14 -12.844 24
2015-03-06 0.91 1.14 0.91 1.09 80572 0.19 21.111 61
2015-03-05 0.7 0.9 0.7 0.9 5970 0.2 28.571 9
2015-03-04 0.67 0.7 0.67 0.7 28900 0.07 11.111 14
2015-03-03 0.64 0.64 0.63 0.63 5150 0.03 5 5
2015-03-02 0.6 0.6 0.6 0.6 1150 0.01 1.695 3
2015-02-27 0.6 0.6 0.59 0.59 10372 0.04 7.273 7
2015-02-26 0.55 0.55 0.55 0.55 1105 0 0 4
2015-02-25 0.55 0.55 0.55 0.55 19447 -0.01 -1.786 18
2015-02-24 0.57 0.57 0.56 0.56 5300 0.05 9.804 6
2015-02-23 0.51 0.51 0.51 0.51 1100 0 0 2
2015-02-18 0.54 0.54 0.51 0.51 5050 -0.11 -17.742 5
2015-02-11 0.62 0.62 0.62 0.62 22000 0.02 3.333 1
2015-02-10 0.6 0.6 0.6 0.6 50500 0.05 9.091 2
2015-02-09 0.55 1 0 0 1
2015-02-06 0.55 0.55 0.55 0.55 6500 0 0 3
2015-02-05 0.54 0.55 0.54 0.55 16700 0.03 5.769 3
2015-02-04 0.55 0.55 0.52 0.52 21270 -0.03 -5.455 6
2015-02-03 0.405 0.55 0.405 0.55 73350 0 0 47
2015-02-02 0.53 0.55 0.53 0.55 1000 -0.09 -14.062 2
2015-01-29 0.62 0.64 0.62 0.64 29830 0.09 16.364 43
2015-01-28 0.6 0.64 0.51 0.55 64625 -0.015 -2.655 35
2015-01-26 0.565 300 0 0 1
2015-01-23 0.565 0.565 0.565 0.565 1000 0.005 0.893 1
2015-01-22 0.56 0.56 0.56 0.56 4450 -0.015 -2.609 4
2015-01-21 0.575 0.575 0.575 0.575 1300 0.005 0.877 3
2015-01-20 0.57 0.57 0.57 0.57 900 0.04 7.547 2
2015-01-19 0.53 0.53 0.53 0.53 1000 -0.02 -3.636 3
2015-01-16 0.53 0.55 0.53 0.55 83375 0.05 10 8
2015-01-15 0.5 0.5 0.495 0.5 53300 0.035 7.527 10
2015-01-14 0.465 0.465 0.465 0.465 1000 -0.045 -8.824 1
2015-01-13 0.485 0.51 0.485 0.51 24500 0.01 2 6
2015-01-12 0.495 0.5 0.495 0.5 30900 0 0 10
2015-01-09 0.5 0.5 0.5 0.5 116500 -0.04 -7.407 13
2015-01-08 0.55 0.55 0.5 0.54 30800 -0.01 -1.818 47
2015-01-06 0.55 0.55 0.53 0.55 20400 0 0 15
2015-01-05 0.52 0.55 0.5 0.55 9900 0.05 10 7
2014-12-31 0.485 0.5025 0.45 0.5 207550 0.05 11.111 19
2014-12-30 0.455 0.455 0.45 0.45 16103 0 0 11
2014-12-29 0.495 0.5 0.45 0.45 21990 -0.045 -9.091 15
2014-12-24 0.49 0.495 0.49 0.495 5250 0.025 5.319 5
2014-12-23 0.475 0.495 0.47 0.47 61230 -0.03 -6 19
2014-12-22 0.5 0.5 0.49 0.5 30730 0 0 19
2014-12-19 0.5 0.53 0.5 0.5 37600 0 0 35
2014-12-18 0.5 0.52 0.49 0.5 46500 0.03 6.383 61
2014-12-17 0.51 0.52 0.45 0.47 481199 -0.04 -7.843 46
2014-12-16 0.51 0.55 0.51 0.51 24500 -0.04 -7.273 19
2014-12-15 0.53 0.55 0.52 0.55 20730 0.01 1.852 33
2014-12-12 0.54 0.54 0.54 0.54 700 -0.02 -3.571 2
2014-12-11 0.55 0.57 0.55 0.56 18500 0.01 1.818 11
2014-12-10 0.5 0.55 0.5 0.55 13000 0.01 1.852 11
2014-12-09 0.5 0.54 0.5 0.54 9845 0.01 1.887 13
2014-12-08 0.53 150 0 0 1
2014-12-05 0.54 0.54 0.53 0.53 2400 -0.03 -5.357 3
2014-12-04 0.52 0.56 0.52 0.56 14151 0.06 12 10
2014-12-03 0.455 0.51 0.455 0.5 24601 -0.04 -7.407 9
2014-12-02 0.515 0.54 0.475 0.54 36134 0.04 8 14
2014-12-01 0.5 0.5 0.5 0.5 1050 -0.05 -9.091 3
2014-11-28 0.54 0.55 0.54 0.55 3980 0.02 3.774 6
2014-11-27 0.53 213 0 0 1
2014-11-26 0.5 0.53 0.5 0.53 39358 0.02 3.922 20
2014-11-25 0.51 0.54 0.5 0.51 113690 -0.01 -1.923 52
2014-11-24 0.5 0.52 0.5 0.52 53350 -0.02 -3.704 31
2014-11-21 0.52 0.54 0.52 0.54 33200 0.03 5.882 15
2014-11-20 0.51 0.51 0.51 0.51 2000 -0.015 -2.857 1
2014-11-19 0.53 0.55 0.525 0.525 10500 -0.005 -0.943 5
2014-11-18 0.54 0.54 0.5 0.53 31500 -0.03 -5.357 17
2014-11-17 0.54 0.56 0.53 0.56 4700 0.015 2.752 7
2014-11-14 0.54 0.55 0.54 0.545 16040 0.005 0.926 8
2014-11-13 0.54 0.54 0.54 0.54 3500 -0.005 -0.917 4
2014-11-12 0.52 0.56 0.51 0.545 37950 0.015 2.83 23
2014-11-10 0.53 0.53 0.53 0.53 9000 -0.04 -7.018 7
2014-11-07 0.57 0.57 0.57 0.57 830 -0.05 -8.065 2
2014-11-06 0.6 0.63 0.58 0.62 9500 -0.02 -3.125 12
2014-11-05 0.64 0.64 0.64 0.64 3538 0.03 4.918 8
2014-11-04 0.61 0.61 0.61 0.61 5000 -0.03 -4.688 2
2014-11-03 0.63 0.64 0.63 0.64 1400 0.04 6.667 4
2014-10-31 0.6 0.6 0.595 0.6 19500 0.02 3.448 8
2014-10-30 0.6 0.6 0.58 0.58 6600 -0.02 -3.333 4
2014-10-29 0.585 0.6 0.58 0.6 13600 0.04 7.143 5
2014-10-28 0.57 0.575 0.545 0.56 23566 0.03 5.66 10
2014-10-27 0.55 0.59 0.53 0.53 60200 0.03 6 48
2014-10-24 0.55 0.55 0.495 0.5 82092 -0.08 -13.793 81
2014-10-23 0.59 0.59 0.58 0.58 5301 -0.02 -3.333 8
2014-10-22 0.6 350 0 0 2
2014-10-21 0.59 0.6 0.59 0.6 6000 0 0 6
2014-10-17 0.6 0.6 0.59 0.6 10200 -0.04 -6.25 7
2014-10-16 0.635 0.64 0.61 0.64 41225 0.01 1.587 37
2014-10-15 0.63 0.63 0.625 0.63 18400 -0.01 -1.562 21
2014-10-14 0.63 0.64 0.61 0.64 38718 -0.01 -1.538 40
2014-10-10 0.65 0.65 0.64 0.65 12332 0.01 1.562 9
2014-10-09 0.63 0.64 0.63 0.64 6000 -0.01 -1.538 6
2014-10-08 0.65 0.65 0.61 0.65 6600 -0.01 -1.515 12
2014-10-06 0.65 0.66 0.65 0.66 2870 0.04 6.452 4
2014-10-03 0.62 0.62 0.62 0.62 1400 0.01 1.639 3
2014-10-02 0.61 0.61 0.61 0.61 2286 -0.02 -3.175 5
2014-10-01 0.63 0.63 0.63 0.63 900 -0.01 -1.562 3
2014-09-30 0.61 0.64 0.61 0.64 8500 0.005 0.787 13
2014-09-29 0.635 0.635 0.635 0.635 9000 0.015 2.419 3
2014-09-25 0.63 0.63 0.62 0.62 2600 -0.02 -3.125 5
2014-09-23 0.64 350 0 0 1
2014-09-22 0.65 0.65 0.62 0.64 12000 -0.01 -1.538 13
2014-09-19 0.65 0.65 0.65 0.65 6000 0.01 1.562 2
2014-09-18 0.62 0.64 0.62 0.64 1700 -0.03 -4.478 4
2014-09-17 0.66 0.67 0.64 0.67 18836 -0.02 -2.899 17
2014-09-16 0.7 0.7 0.67 0.69 16100 -0.01 -1.429 9
2014-09-15 0.675 0.7 0.67 0.7 41600 0.01 1.449 13
2014-09-12 0.68 0.69 0.68 0.69 58900 0.02 2.985 17
2014-09-11 0.66 0.69 0.66 0.67 43100 0.04 6.349 15
2014-09-10 0.65 0.65 0.63 0.63 58700 -0.01 -1.562 17
2014-09-09 0.64 0.64 0.64 0.64 10300 0 0 4
2014-09-08 0.64 0.64 0.62 0.64 54250 0.02 3.226 13
2014-09-05 0.64 0.64 0.62 0.62 15200 0.015 2.479 5
2014-09-04 0.6 0.61 0.6 0.605 96700 0.005 0.833 16
2014-09-03 0.6 0.62 0.6 0.6 71700 -0.03 -4.762 40
2014-09-02 0.61 0.63 0.61 0.63 15800 0.02 3.279 13
2014-08-29 0.61 0.61 0.61 0.61 1000 -0.02 -3.175 2
2014-08-28 0.65 0.65 0.63 0.63 12972 -0.02 -3.077 10
2014-08-27 0.61 0.65 0.61 0.65 13773 0.01 1.562 17
2014-08-26 0.64 0.64 0.64 0.64 17352 -0.01 -1.538 10
2014-08-25 0.64 0.65 0.625 0.65 16465 0.01 1.562 11
2014-08-21 0.64 0.64 0.635 0.64 9200 0.01 1.587 5
2014-08-20 0.64 0.64 0.63 0.63 19900 -0.01 -1.562 12
2014-08-19 0.64 0.64 0.64 0.64 2400 0.03 4.918 4
2014-08-18 0.61 0.61 0.61 0.61 5200 0 0 5
2014-08-15 0.56 0.61 0.56 0.61 60870 0.02 3.39 11
2014-08-14 0.57 0.59 0.56 0.59 19929 0 0 13
2014-08-13 0.55 0.59 0.55 0.59 18900 0.03 5.357 6
2014-08-12 0.57 0.57 0.53 0.56 354400 -0.01 -1.754 45
2014-08-11 0.59 0.59 0.57 0.57 13300 -0.005 -0.87 4
2014-08-08 0.6 0.6 0.575 0.575 11900 -0.005 -0.862 7
2014-08-07 0.58 0.59 0.57 0.58 63900 -0.02 -3.333 28
2014-08-06 0.59 0.6 0.58 0.6 330300 0 0 33
2014-08-05 0.59 0.6 0.58 0.6 46400 0.02 3.448 25
2014-08-01 0.59 0.6 0.58 0.58 52800 0 0 15
2014-07-31 0.57 0.63 0.57 0.58 91300 0.02 3.571 38
2014-07-30 0.66 0.66 0.56 0.56 154050 -0.1 -15.152 33
2014-07-29 0.655 0.66 0.64 0.66 81364 0 0 34
2014-07-28 0.64 0.67 0.64 0.66 196800 0.02 3.125 44
2014-07-25 0.635 0.64 0.6 0.64 219100 -0.01 -1.538 58
2014-07-24 0.66 0.66 0.62 0.65 50900 0.01 1.562 29
2014-07-23 0.64 0.64 0.615 0.64 110350 0.01 1.587 19
2014-07-22 0.65 0.65 0.58 0.63 430010 -0.025 -3.817 105
2014-07-21 0.66 0.66 0.65 0.655 56500 0.005 0.769 13
2014-07-18 0.65 0.65 0.65 0.65 3000 0.01 1.562 6
2014-07-17 0.66 0.66 0.64 0.64 10600 -0.04 -5.882 7
2014-07-16 0.68 0.68 0.68 0.68 2500 0.005 0.741 5
2014-07-15 0.66 0.675 0.64 0.675 54100 0.035 5.469 47
2014-07-14 0.61 0.64 0.6 0.64 28100 0.05 8.475 33
2014-07-11 0.58 0.61 0.54 0.59 38937 -0.04 -6.349 39
2014-07-10 0.63 0.65 0.63 0.63 10100 -0.03 -4.545 18
2014-07-09 0.65 0.66 0.65 0.66 27082 0.04 6.452 12
2014-07-08 0.64 0.65 0.62 0.62 55649 -0.02 -3.125 55
2014-07-07 0.65 0.665 0.64 0.64 22700 0.01 1.587 9
2014-07-04 0.65 0.65 0.63 0.63 2891 -0.01 -1.562 4
2014-07-03 0.66 0.66 0.64 0.64 41000 0.01 1.587 33
2014-07-02 0.66 0.66 0.63 0.63 37629 0 0 45
2014-06-30 0.63 0.65 0.62 0.63 90120 -0.02 -3.077 56
2014-06-27 0.67 0.67 0.64 0.65 83700 0 0 68
2014-06-26 0.67 0.68 0.63 0.65 98000 -0.01 -1.515 48
2014-06-25 0.62 0.66 0.62 0.66 30500 0.04 6.452 47
2014-06-24 0.63 0.63 0.62 0.62 12537 -0.01 -1.587 18
2014-06-23 0.66 0.66 0.63 0.63 26600 -0.03 -4.545 10
2014-06-20 0.7 0.7 0.66 0.66 61200 -0.04 -5.714 32
2014-06-19 0.7 0.7 0.68 0.7 38800 0.01 1.449 51
2014-06-18 0.69 0.73 0.67 0.69 15600 0 0 22
2014-06-17 0.65 0.7 0.65 0.69 64560 0.01 1.471 72