Toscana Energy Income Corporation (TEI:CC)

0.04

0.00 (0%)

As of Tue May 21 19:39:42 EDT 2019

Open: 0.035 Prev. Close:: 0.035 High: 0.04
Low: 0.03 Share Vol.: 160,103 Trade Vol.: 18
Shares Out.: 145,104,345 Market Cap: 5,078,652
Open: 0.035
Prev. Close:: 0.035
High: 0.04
Low: 0.03
Share Vol.: 160,103
Trade Vol.: 18
Shares Out.: 145,104,345
Market Cap: 5,078,652

News About TEI:CC

Toscana Energy Announces First Quarter 2019 Results

CALGARY, Alberta, May 14, 2019 (GLOBE NEWSWIRE) -- Toscana Energy Income Corporation ("Toscana" or the "Corporation") (TSX: TEI) announces financial and operating results for the first quarter ended March 31, 2019. Financial and operating results: This news release summarizes inf...

GlobeNewswire via QuoteMedia - 1 week ago

Toscana Files Shareholder and Debentureholder Meeting Materials

CALGARY, Alberta, April 18, 2019 (GLOBE NEWSWIRE) -- Toscana Energy Income Corporation (“Toscana” or the “Corporation”) (TSX:TEI) has filed its meeting materials in connection with the previously announced annual and special meeting of shareholders and extraordin...

GlobeNewswire via QuoteMedia - 1 month ago

Toscana Energy Announces Fourth Quarter 2018 Results

CALGARY, Alberta, March 15, 2019 (GLOBE NEWSWIRE) -- Toscana Energy Income Corporation ("Toscana" or the "Corporation") (TSX: TEI) announces financial and operating results for the fourth quarter ended December 31, 2018. Financial and operating results: This news release summariz...

GlobeNewswire via QuoteMedia - 2 months ago

Toscana Announces Redemption of Outstanding Convertible Debentures

CALGARY, Alberta, March 15, 2019 (GLOBE NEWSWIRE) -- Toscana Energy Income Corporation (“Toscana” or the “Corporation”) (TSX:TEI) has delivered a redemption notice (“Notice”) to the registered holders (“Debentureholders”) of 7.25% conv...

GlobeNewswire via QuoteMedia - 2 months ago

Toscana Energy Announces 2018 Reserves

CALGARY, Alberta, Feb. 26, 2019 (GLOBE NEWSWIRE) -- Toscana Energy Income Corporation ("TEI" or the "Corporation") (TSX: TEI) announces the Corporation’s 2018 year-end reserves. 2018 Reserves Highlights Increased the weighting of crude oil and NGL reserves to 53% over the ...

GlobeNewswire via QuoteMedia - 3 months ago

Similar companies

Symbol Last price Change % change
CR:CC Crew Energy Inc. 1.05 0.01 0.962%
GTE:CC Gran Tierra Energy Inc. 2.82 -0.05 -1.742%
QEC:CC Questerre Energy Corporation 0.31 -0.03 -8.824%
CDH:CC Corridor Resources Inc. 0.71 0%
EGL:CC Eagle Energy Inc. 0.07 0.01 7.692%

About TEI:CC

Toscana Energy Income Corp is engaged in development, acquisition, and production of petroleum and natural gas. The company has acquired medium to long life oil and natural gas assets, unitized production and royalties for yield and capital appreciation.

Read more

Day Low 0.03

Day high 0.04

52 week low 0.03

52 week low high 0.66

Charting for Toscana Energy Income Corporation

News Articles for Toscana Energy Income Corporation

Toscana Energy Announces First Quarter 2019 Results

CALGARY, Alberta, May 14, 2019 (GLOBE NEWSWIRE) -- Toscana Energy Income Corporation ("Toscana" or the "Corporation") (TSX: TEI) announces financial and operating results for the first quarter ended March 31, 2019. Financial and operating results: This news release summarizes inf...

GlobeNewswire via QuoteMedia - 1 week ago

Toscana Files Shareholder and Debentureholder Meeting Materials

CALGARY, Alberta, April 18, 2019 (GLOBE NEWSWIRE) -- Toscana Energy Income Corporation (“Toscana” or the “Corporation”) (TSX:TEI) has filed its meeting materials in connection with the previously announced annual and special meeting of shareholders and extraordin...

GlobeNewswire via QuoteMedia - 1 month ago

Toscana Energy Announces Fourth Quarter 2018 Results

CALGARY, Alberta, March 15, 2019 (GLOBE NEWSWIRE) -- Toscana Energy Income Corporation ("Toscana" or the "Corporation") (TSX: TEI) announces financial and operating results for the fourth quarter ended December 31, 2018. Financial and operating results: This news release summariz...

GlobeNewswire via QuoteMedia - 2 months ago

Toscana Announces Redemption of Outstanding Convertible Debentures

CALGARY, Alberta, March 15, 2019 (GLOBE NEWSWIRE) -- Toscana Energy Income Corporation (“Toscana” or the “Corporation”) (TSX:TEI) has delivered a redemption notice (“Notice”) to the registered holders (“Debentureholders”) of 7.25% conv...

GlobeNewswire via QuoteMedia - 2 months ago

Toscana Energy Announces 2018 Reserves

CALGARY, Alberta, Feb. 26, 2019 (GLOBE NEWSWIRE) -- Toscana Energy Income Corporation ("TEI" or the "Corporation") (TSX: TEI) announces the Corporation’s 2018 year-end reserves. 2018 Reserves Highlights Increased the weighting of crude oil and NGL reserves to 53% over the ...

GlobeNewswire via QuoteMedia - 3 months ago

Toscana Energy Reports Successful Voting Results of Extraordinary Meeting of Debentureholders

CALGARY, Alberta, Dec. 14, 2018 (GLOBE NEWSWIRE) -- Toscana Energy Income Corporation ("Toscana Energy" or the "Company") (TSX: TEI) held its extraordinary meeting (the " Meeting ") of holders (" Debentureholders ") of 7.25% convertible unsecured subordinated debentures of Toscan...

GlobeNewswire via QuoteMedia - 5 months ago

Debentureholder Circular Correction

CALGARY, Alberta, Nov. 21, 2018 (GLOBE NEWSWIRE) -- Toscana Energy Income Corporation ("Toscana" or the "Corporation") (TSX: TEI) wishes to correct an inadvertent error in its news release issued November 19, 2018 (the " News Release ") and its management information circular dated Novemb...

GlobeNewswire via QuoteMedia - 6 months ago

Toscana Energy Debentures to Trade On Interest Flat Basis

CALGARY, Alberta, Nov. 19, 2018 (GLOBE NEWSWIRE) -- Toscana Energy Income Corporation ("Toscana" or the "Corporation") (TSX: TEI) announces that the Toronto Stock Exchange (the " TSX ") has advised Toscana that its 7.25% convertible unsecured subordinated debentures due December 31, 2021 ...

GlobeNewswire via QuoteMedia - 6 months ago

Toscana Energy Announces Third Quarter 2018 Results

CALGARY, Alberta, Nov. 09, 2018 (GLOBE NEWSWIRE) -- Toscana Energy Income Corporation ("Toscana" or the "Corporation") (TSX: TEI) announces financial and operating results for the third quarter ended September 30, 2018. Financial and operating results: This news release summarize...

GlobeNewswire via QuoteMedia - 6 months ago

TSX Reviews Market Capitalization Requirement

CALGARY, Alberta, Oct. 03, 2018 (GLOBE NEWSWIRE) -- Toscana Energy Income Corporation ("Toscana Energy" or the "Company") (TSX: TEI) announces that the Toronto Stock Exchange (the " TSX ") has informed the Company that its common shares listing is under review with respect to Toscana...

GlobeNewswire via QuoteMedia - 8 months ago

About Toscana Energy Income Corporation

Toscana Energy Income Corp is engaged in development, acquisition, and production of petroleum and natural gas. The company has acquired medium to long life oil and natural gas assets, unitized production and royalties for yield and capital appreciation.


Company overview

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

Similar companies

Address
207 9th Avenue SW Suite 900 Calgary T2P 1K3 AB CAN
Telephone:
+1 403 410-6790
Website:
toscanaenergy.ca
Facsimile:
+1 403 444-0090
Email:
info@toscanaresource.ca

Toscana Energy Income Corporation Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
EBITDA
-6,300,680.00 2,141,449.00 -2,311,375.00 -1,529,726.00 26,430,335.00
Operating Revenue
15,978,797.00 20,614,640.00 21,831,041.00 26,657,407.00 41,863,591.00
Total Expenses
24,281,160.00 24,914,799.00 26,189,333.00 33,571,410.00 33,887,911.00
Impairment Of Capital Assets
3,800,000.00 6,200,000.00 0.00 5,440,000.00 11,618,000.00
Other Special Charges
-1,396,000.00 4,802,590.00 -60,100.00
Interest Expense Non Operating
3,825,827.00 3,978,798.00 3,645,673.00 3,181,190.00 3,344,895.00
General And Administrative Expense
3,455,143.00 2,803,872.00 3,429,073.00 8,000,325.00 4,771,036.00
Net Income From Continuing And Discontinued Operation
-16,950,033.00 -10,185,085.00 -16,811,763.00 -15,475,093.00 -1,406,459.00
Gain On Sale Of PPE
-4,042,728.00 1,994,165.00
Net Income Continuous Operations
-16,950,033.00 -10,185,085.00 -16,811,763.00 -15,475,093.00 -1,406,459.00
Operating Income
-7,079,195.00 -4,300,159.00 -4,358,292.00 -6,853,903.00 7,975,680.00
Net Income
-16,950,033.00 -10,185,085.00 -16,811,763.00 -15,475,093.00 -1,406,459.00
Normalized Income
-10,185,951.00 -8,278,957.00 -8,003,965.00 -10,035,093.00 4,630,785.00
Net Non Operating Interest Income Expense
-3,825,827.00 -3,978,798.00 -3,645,673.00 -3,181,190.00 -3,344,895.00
Salaries And Wages
84,700.00 178,698.00 436,709.00 34,443.00 89,115.00
Gross Profit
-4,251,249.00 6,851,449.00 9,925,496.00 11,910,599.00 25,620,615.00
EBIT
-13,124,206.00 -6,206,287.00 -13,166,090.00 -12,293,903.00 1,938,436.00
Cost Of Revenue
21,453,214.00 13,763,191.00 11,905,545.00 14,806,908.00 16,242,976.00
Other Income Expense
-6,045,011.00 -1,906,128.00 -8,807,798.00 -5,440,000.00 -6,037,244.00
Net Interest Income
-3,825,827.00 -3,978,798.00 -3,645,673.00 -3,181,190.00 -3,344,895.00
Operating Expense
2,827,946.00 11,151,608.00 14,283,788.00 18,764,502.00 17,644,935.00
Net Income Common Stockholders
-16,950,033.00 -10,185,085.00 -16,811,763.00 -15,475,093.00 -1,406,459.00
Pretax Income
-16,950,033.00 -10,185,085.00 -16,811,763.00 -15,475,093.00 -1,406,459.00
Total Revenue
17,201,965.00 20,614,640.00 21,831,041.00 26,717,507.00 41,863,591.00
Selling General And Administration
3,455,143.00 2,803,872.00 3,429,073.00 8,000,325.00 4,771,036.00
Other Operating Expenses
-627,197.00 -796,555.00
Special Income Charges
-6,446,728.00 -6,200,000.00 -4,802,590.00 -5,440,000.00 -11,618,000.00
Gain On Sale Of Security
-317,354.00 4,293,872.00 -4,005,208.00 2,593,505.00 5,580,756.00
Interest Expense
3,825,827.00 3,978,798.00 3,645,673.00 3,181,190.00 3,344,895.00
Depreciation Amortization Depletion
8,347,736.00 10,854,715.00 10,764,177.00 12,873,899.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Accumulated Depreciation
-82,541,508.00 -91,346,010.00 -78,418,544.00 -70,489,606.00 -54,296,529.00
Long Term Debt
22,152,211.00 18,758,001.00 17,995,711.00 17,281,981.00
Long Term Provisions
19,626,374.00 16,487,949.00
Current Debt And Capital Lease Obligation
23,957,830.00 43,546,209.00 27,197,515.00 39,347,889.00 10,835,635.00
Total Assets
71,938,008.00 82,635,456.00 96,614,036.00 122,250,976.00 115,465,094.00
Cash
0.00 5,553.00 61,011.00 28,937.00 117,007.00
Gross PPE
151,112,575.00 168,952,314.00 169,529,068.00 185,257,930.00 158,729,804.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
20,105,323.00 14,872,552.00 43,784,062.00 60,152,951.00 84,517,326.00
Total Liabilities
73,984,896.00 67,762,904.00 71,587,975.00 80,093,736.00 48,229,749.00
Total Non Current Liabilities
43,539,585.00 18,080,627.00 35,062,918.00 34,203,057.00 29,594,600.00
Other Non Current Liabilities
1,761,000.00 1,592,678.00 16,304,917.00 16,207,346.00 12,312,619.00
Other Current Borrowings
23,957,830.00 43,546,209.00 27,197,515.00 39,347,889.00 10,835,635.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Receivables
1,684,421.00 3,512,059.00 3,581,149.00 3,643,621.00 3,729,212.00
Additional Paid In Capital
37,303,554.00 93,272,961.00 93,241,385.00 92,842,043.00 93,079,248.00
Cash Cash Equivalents And Short Term Investments
0.00 5,553.00 61,011.00 28,937.00 117,007.00
Total Non Current Assets
69,736,110.00 77,606,304.00 91,110,524.00 114,768,324.00 104,433,275.00
Payables And Accrued Expenses
6,487,481.00 5,545,627.00 5,556,655.00 6,542,790.00 7,799,514.00
Cash And Cash Equivalents
0.00 5,553.00 61,011.00 28,937.00 117,007.00
Prepaid Assets
163,124.00 1,511,540.00 1,861,352.00 1,929,516.00 752,299.00
Other Current Assets
354,353.00 6,433,301.00
Stockholders Equity
-2,046,888.00 14,872,552.00 25,026,061.00 42,157,240.00 67,235,345.00
Current Assets
2,201,898.00 5,029,152.00 5,503,512.00 7,482,652.00 11,031,819.00
Non Current Prepaid Assets
1,165,043.00 0.00
Current Debt
23,957,830.00 43,546,209.00 27,197,515.00 39,347,889.00 10,835,635.00
Current Liabilities
30,445,311.00 49,682,277.00 36,525,057.00 45,890,679.00 18,635,149.00
Long Term Debt And Capital Lease Obligation
22,152,211.00 18,758,001.00 17,995,711.00 17,281,981.00
Accounts Receivable
1,684,421.00 3,512,059.00 3,581,149.00 3,643,621.00 3,729,212.00
Net PPE
68,571,067.00 77,606,304.00 91,110,524.00 114,768,324.00 104,433,275.00
Retained Earnings
-41,700,430.00 -80,750,397.00 -70,565,312.00 -53,034,791.00 -28,193,891.00
Properties
168,952,314.00 169,529,068.00 185,257,930.00 158,729,804.00
Other Current Liabilities
590,441.00 3,770,887.00
Short Term Investments
0.00 0.00 0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Changes In Cash
-5,553.00 -55,458.00 32,074.00 -88,070.00 -262,364.00
Purchase Of Business
-7,790,545.00 -74,080.00 0.00 375,685.00
Operating Gains Losses
3,266,256.00 -1,994,165.00 4,802,590.00 4,492,623.00 -730,309.00
Investing Cash Flow
680,905.00 2,550,642.00 8,185,992.00 -23,364,706.00 7,234,271.00
Net Issuance Payments Of Debt
-427,052.00 -3,225,133.00 -12,150,374.00 28,512,254.00 -11,783,813.00
Change In Working Capital
3,494,795.00 -777,744.00 -370,256.00 -1,510,604.00 2,172,518.00
Cash Flow From Continuing Investing Activities
680,905.00 2,550,642.00 8,185,992.00 -23,364,706.00 7,234,271.00
Capital Expenditure
-3,256,534.00 -2,985,566.00 -4,055,822.00 -23,415,706.00 -22,580,636.00
Net Other Financing Charges
-271,045.00 253,021.00
Net Business Purchase And Sale
-7,790,545.00 -74,080.00 0.00 375,685.00
Repayment Of Debt
-427,052.00 -3,225,133.00 -12,150,374.00 -11,783,813.00
Short Term Debt Payments
-427,052.00 -3,225,133.00 -12,150,374.00 -11,783,813.00
Cash Flow From Continuing Financing Activities
-752,204.00 -3,356,357.00 -13,564,260.00 18,489,455.00 -24,660,258.00
Gain Loss On Sale Of Business
4,042,728.00 -1,994,165.00
Operating Cash Flow
65,746.00 750,257.00 5,410,342.00 4,787,181.00 17,163,623.00
Net Other Investing Changes
11,727,984.00 5,536,208.00 12,241,814.00 51,000.00 29,439,222.00
Other Non Cash Items
1,481,251.00 3,357,018.00 9,112,338.00 3,161,631.00 3,030,676.00
Purchase Of PPE
-3,256,534.00 -2,985,566.00 -4,055,822.00 -23,415,706.00 -22,580,636.00
Net Income From Continuing Operations
-16,950,033.00 -10,185,085.00 -16,811,763.00 -15,475,093.00 -1,406,459.00
Gain Loss On Investment Securities
-776,472.00 -1,587,768.00 4,552,723.00 -8,190,334.00
Stock Based Compensation
84,700.00 162,800.00 377,009.00 34,443.00 89,115.00
Financing Cash Flow
-752,204.00 -3,356,357.00 -13,564,260.00 18,489,455.00 -24,660,258.00
Cash Flow From Continuing Operating Activities
65,746.00 750,257.00 5,410,342.00 4,787,181.00 17,163,623.00
End Cash Position
0.00 5,553.00 61,011.00 28,937.00 117,007.00
Net Common Stock Issuance
-54,107.00 -131,224.00 -660,706.00 -2,868,920.00
Beginning Cash Position
5,553.00 61,011.00 28,937.00 117,007.00 379,371.00
Depreciation Amortization Depletion
6,823,526.00 8,347,736.00 10,854,715.00 10,764,177.00 24,491,899.00
Net Short Term Debt Issuance
-427,052.00 -3,225,133.00 -12,150,374.00 28,512,254.00 -11,783,813.00
Asset Impairment Charge
3,800,000.00 6,200,000.00 0.00 5,440,000.00 11,618,000.00
Net PPEPurchase And Sale
-3,256,534.00 -2,985,566.00 -4,055,822.00 -23,415,706.00 -22,580,636.00
Common Stock Payments
-54,107.00 -131,224.00 0.00 -660,706.00 -2,868,920.00
Depreciation And Amortization
8,347,736.00 10,854,715.00 10,764,177.00 12,873,899.00
Cash Dividends Paid
0.00 -1,413,886.00 -9,362,093.00 -10,260,546.00
Unrealized Gain Loss On Investment Securities
-1,587,768.00 5,651,465.00 -8,190,334.00
Common Stock Dividend Paid
-1,413,886.00 -9,362,093.00 -10,007,525.00
Long Term Debt Issuance
0.00
Net Long Term Debt Issuance
0.00
Issuance Of Debt
0.00

Price History for Toscana Energy Income Corporation

1-25 of 1220 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-05-21 0.04 0.04 0.03 0.035 160103 0 0 5747.45 18
2019-05-17 0.03 0.035 0.03 0.035 1140298 0.005 16.667 37392.66 47
2019-05-16 0.035 0.035 0.03 0.03 975209 0 0 29501.27 45
2019-05-15 0.05 0.05 0.03 0.03 4115581 -0.02 -40 137329.15 180
2019-05-14 0.055 0.055 0.05 0.05 376190 -0.005 -9.091 19159.5 47
2019-05-13 0.075 0.075 0.05 0.055 1904505 -0.02 -26.667 97443.6 173
2019-05-10 0.085 0.085 0.06 0.075 176631 -0.005 -6.25 12828.07 39
2019-05-09 0.09 0.09 0.08 0.08 90908 -0.005 -5.882 7450.14 28
2019-05-08 0.15 0.15 0.085 0.085 694937 -0.045 -34.615 65649.76 165
2019-05-07 0.12 0.13 0.12 0.13 38680 0.015 13.043 4870 11
2019-05-06 0.11 0.115 0.11 0.115 21500 0.005 4.545 2380 6
2019-05-03 0.11 0.11 0.11 0.11 8238 0 0 906.18 7
2019-05-02 0.105 0.11 0.105 0.11 19550 0 0 2064.75 13
2019-05-01 0.12 0.12 0.1 0.11 28394 -0.01 -8.333 2951.31 31
2019-04-30 0.11 0.12 0.11 0.12 15836 0.01 9.091 1821.14 11
2019-04-29 0.11 0.11 0.11 0.11 500 0 0 55 1
2019-04-26 0.11 0.11 0.11 0.11 1600 -0.005 -4.348 175 5
2019-04-25 0.115 183 0 0 20.13 1
2019-04-24 0.115 0.115 0.115 0.115 1000 0.005 4.545 115 2
2019-04-22 0.115 0.115 0.1 0.11 6050 -0.005 -4.348 655.75 12
2019-04-17 0.12 0.12 0.095 0.115 57000 -0.01 -8 6040 26
2019-04-16 0.125 182 0 0 21.84 2
2019-04-15 0.125 800 0 0 96 2
2019-04-12 0.125 0.125 0.125 0.125 100300 0.005 4.167 12536 3
2019-04-11 0.12 0.12 0.12 0.12 1500 0 0 180 3
2019-04-10 0.12 0.12 0.11 0.12 5100 0 0 598.5 11
2019-04-09 0.12 0.12 0.12 0.12 1000 0 0 120 2
2019-04-08 0.12 0.125 0.12 0.12 2300 0 0 280 5
2019-04-05 0.12 0.12 0.12 0.12 2652 0 0 314.98 6
2019-04-04 0.12 0.12 0.12 0.12 1500 0.005 4.348 180 4
2019-04-03 0.115 550 0 0 66 2
2019-04-02 0.12 0.12 0.115 0.115 2918 -0.005 -4.167 340.36 5
2019-04-01 0.12 0.12 0.115 0.12 9350 0 0 1097.75 15
2019-03-28 0.125 0.13 0.11 0.12 15100 -0.01 -7.692 1817.5 33
2019-03-27 0.13 0.135 0.125 0.13 2849 0 0 370.37 9
2019-03-26 0.13 0.13 0.13 0.13 900 -0.005 -3.704 117 2
2019-03-25 0.135 50 0 0 6.5 1
2019-03-22 0.13 0.135 0.12 0.135 12050 0 0 1516.25 12
2019-03-21 0.135 0.135 0.13 0.135 5700 0 0 767 12
2019-03-20 0.14 0.14 0.135 0.135 4018 0 0 544.93 9
2019-03-19 0.14 0.14 0.125 0.135 12300 -0.005 -3.571 1595.5 9
2019-03-18 0.14 0.14 0.11 0.14 41610 0 0 5255.7 35
2019-03-15 0.165 0.165 0.1 0.14 173197 -0.02 -12.5 24790.68 86
2019-03-14 0.155 0.165 0.155 0.16 28065 0 0 4482.32 14
2019-03-13 0.16 0.16 0.16 0.16 1000 0.005 3.226 160 2
2019-03-12 0.145 0.155 0.145 0.155 12500 0.005 3.333 1900 10
2019-03-11 0.16 0.16 0.135 0.15 20167 -0.01 -6.25 2976.26 28
2019-03-08 0.16 0.16 0.155 0.16 3500 0 0 555 7
2019-03-07 0.165 0.165 0.16 0.16 1200 -0.005 -3.03 194.5 3
2019-03-06 0.16 0.165 0.155 0.165 12500 0.005 3.125 2010 10
2019-03-05 0.16 0.16 0.16 0.16 500 0 0 80 1
2019-03-04 0.16 100 0 0 16 2
2019-03-01 0.16 0.16 0.155 0.16 4500 0.005 3.226 717.5 6
2019-02-28 0.155 0.155 0.145 0.155 7578 0 0 1147.09 11
2019-02-27 0.155 0.155 0.155 0.155 5500 0.005 3.333 852.5 2
2019-02-26 0.155 0.155 0.15 0.15 4300 0 0 647.5 4
2019-02-25 0.15 0.15 0.15 0.15 4000 -0.005 -3.226 600 3
2019-02-22 0.155 0.155 0.155 0.155 1500 0 0 232.5 3
2019-02-21 0.16 0.16 0.155 0.155 17000 -0.005 -3.125 2677.5 11
2019-02-20 0.165 0.165 0.16 0.16 13500 -0.005 -3.03 2220 10
2019-02-19 0.16 0.165 0.155 0.165 4000 0.005 3.125 632.5 5
2019-02-15 0.16 0.16 0.16 0.16 10554 0.025 18.519 1688.64 7
2019-02-13 0.175 0.24 0.105 0.135 377200 -0.03 -18.182 63482 87
2019-02-12 0.165 0.165 0.165 0.165 2658 0.005 3.125 438.57 5
2019-02-08 0.16 0.16 0.16 0.16 6258 0 0 1001.28 12
2019-02-07 0.165 0.165 0.16 0.16 3100 -0.005 -3.03 506 5
2019-02-06 0.165 0.165 0.165 0.165 6000 0 0 990 7
2019-02-05 0.165 0.165 0.165 0.165 1500 0.015 10 247.5 3
2019-02-04 0.15 0.15 0.15 0.15 10400 0 0 1560 4
2019-02-01 0.15 0.15 0.145 0.15 6500 0 0 960 8
2019-01-31 0.15 0.15 0.15 0.15 500 0 0 75 1
2019-01-30 0.15 0.15 0.15 0.15 1500 0.005 3.448 225 3
2019-01-28 0.145 474 0 0 71.1 4
2019-01-23 0.145 0.145 0.145 0.145 700 0 0 101.5 2
2019-01-18 0.145 0.145 0.145 0.145 1500 0.015 11.538 217.5 3
2019-01-17 0.145 0.145 0.125 0.13 16500 -0.015 -10.345 2282.5 20
2019-01-16 0.145 0.145 0.145 0.145 1100 0 0 159.5 3
2019-01-15 0.145 0.145 0.145 0.145 1000 0 0 145 2
2019-01-11 0.155 0.155 0.14 0.145 29467 -0.005 -3.333 4395.21 19
2019-01-10 0.15 0.15 0.15 0.15 5730 0.01 7.143 857.2 6
2019-01-09 0.16 0.16 0.14 0.14 22800 0.015 12 3252 12
2019-01-08 0.11 0.155 0.1 0.125 27200 0.015 13.636 3620.5 24
2019-01-07 0.11 0.11 0.11 0.11 646 0 0 71.06 3
2019-01-04 0.105 0.11 0.105 0.11 8660 0 0 926.15 9
2019-01-03 0.11 0.11 0.11 0.11 1400 0.005 4.762 152 2
2019-01-02 0.1 0.105 0.1 0.105 3740 0.005 5 388.2 7
2018-12-31 0.1 0.1 0.1 0.1 29500 0 0 2950 2
2018-12-28 0.085 0.1 0.085 0.1 5750 0 0 527.75 9
2018-12-27 0.1 0.1 0.09 0.1 13977 0.01 11.111 1360.32 15
2018-12-24 0.09 0.09 0.09 0.09 5678 -0.005 -5.263 507.63 7
2018-12-21 0.095 1261 0 0 119.8 5
2018-12-20 0.095 0.095 0.095 0.095 6130 0 0 582.35 5
2018-12-19 0.1 0.1 0.095 0.095 6920 -0.005 -5 682.4 10
2018-12-18 0.1 0.105 0.09 0.1 17138 -0.005 -4.762 1608.8 16
2018-12-17 0.11 0.11 0.08 0.105 39494 0 0 3580.22 16
2018-12-14 0.12 0.12 0.105 0.105 39018 -0.005 -4.545 4266.98 11
2018-12-13 0.11 0.11 0.11 0.11 750 0 0 82.5 2
2018-12-12 0.1 0.115 0.1 0.11 26896 0 0 3001.36 16
2018-12-11 0.1 0.11 0.1 0.11 12240 0.01 10 1234 9
2018-12-10 0.115 0.115 0.1 0.1 12299 -0.02 -16.667 1341.13 19
2018-12-07 0.14 0.14 0.12 0.12 23920 0 0 3178.7 18
2018-12-06 0.09 0.12 0.085 0.12 36910 0.035 41.176 3855.54 13
2018-12-05 0.085 0.085 0.085 0.085 8022 0 0 681.87 5
2018-12-04 0.085 0.085 0.085 0.085 2855 0.01 13.333 236.45 8
2018-12-03 0.075 0.075 0.075 0.075 26836 0.005 7.143 2012.7 6
2018-11-30 0.09 0.09 0.065 0.07 23445 -0.025 -26.316 1593.51 9
2018-11-29 0.085 0.095 0.085 0.095 20428 0.015 18.75 1797.1 10
2018-11-28 0.11 0.11 0.075 0.08 54386 -0.04 -33.333 4684.33 32
2018-11-27 0.125 0.125 0.1 0.12 57000 -0.005 -4 6265 12
2018-11-26 0.125 0.125 0.125 0.125 11084 -0.005 -3.846 1385.5 8
2018-11-23 0.14 0.14 0.13 0.13 21500 -0.005 -3.704 3002.5 4
2018-11-22 0.14 0.14 0.135 0.135 5000 -0.01 -6.897 682.5 5
2018-11-21 0.145 0.15 0.145 0.145 14521 0.005 3.571 2115.45 13
2018-11-20 0.11 0.15 0.11 0.14 68069 -0.02 -12.5 8235.09 34
2018-11-19 0.18 0.18 0.15 0.16 45200 -0.02 -11.111 7039 20
2018-11-16 0.16 0.18 0.16 0.18 2947 -0.005 -2.703 513.02 6
2018-11-15 0.175 0.185 0.175 0.185 2652 0.02 12.121 476.6 6
2018-11-14 0.17 0.175 0.16 0.165 43830 -0.005 -2.941 7191 13
2018-11-13 0.19 0.19 0.17 0.17 25550 -0.02 -10.526 4660.25 17
2018-11-12 0.2 0.2 0.19 0.19 3300 -0.01 -5 637 6
2018-11-09 0.2 0.2 0.2 0.2 500 0 0 100 1
2018-11-08 0.22 0.22 0.2 0.2 41000 -0.015 -6.977 8340 11
2018-11-07 0.215 0.215 0.215 0.215 1890 0.005 2.381 406.35 5
2018-11-06 0.24 0.245 0.2 0.21 116350 -0.03 -12.5 26643.25 55
2018-11-05 0.24 0.245 0.23 0.24 26092 -0.015 -5.882 6218.68 20
2018-11-01 0.27 0.27 0.25 0.255 29551 -0.015 -5.556 7900.76 9
2018-10-31 0.28 0.28 0.27 0.27 9152 -0.01 -3.571 2521.04 5
2018-10-30 0.29 0.29 0.28 0.28 5500 -0.01 -3.448 1545 4
2018-10-29 0.29 0.3 0.29 0.29 21570 0.01 3.571 6455.3 8
2018-10-26 0.28 0.28 0.28 0.28 775 0 0 214.25 2
2018-10-25 0.28 0.28 0.28 0.28 3103 0.01 3.704 867.81 3
2018-10-24 0.27 0.275 0.27 0.27 22000 0 0 5982.5 6
2018-10-23 0.275 0.275 0.27 0.27 7300 -0.005 -1.818 1965.5 5
2018-10-22 0.295 0.295 0.275 0.275 12133 -0.02 -6.78 3432.9 13
2018-10-19 0.305 0.305 0.295 0.295 12000 -0.01 -3.279 3545 7
2018-10-18 0.305 0.305 0.305 0.305 777 0 0 234.21 2
2018-10-17 0.29 0.345 0.27 0.305 18400 0.01 3.39 5800.5 23
2018-10-16 0.285 0.295 0.285 0.295 6447 0 0 1872.08 7
2018-10-15 0.295 0.295 0.295 0.295 1054 0 0 307.89 3
2018-10-12 0.295 0.295 0.295 0.295 1825 0 0 536.62 5
2018-10-11 0.26 0.36 0.26 0.295 40175 0.05 20.408 12312.75 31
2018-10-10 0.28 0.28 0.245 0.245 25100 -0.035 -12.5 6557 16
2018-10-09 0.265 0.28 0.265 0.28 5900 -0.005 -1.754 1626.5 13
2018-10-05 0.285 0.29 0.28 0.285 15650 0.01 3.636 4451 10
2018-10-04 0.28 0.28 0.27 0.275 3457 -0.005 -1.786 951.39 8
2018-10-03 0.28 0.28 0.28 0.28 5834 -0.01 -3.448 1649.52 6
2018-10-02 0.29 0.29 0.29 0.29 1500 0 0 435 1
2018-10-01 0.24 0.29 0.24 0.29 38348 0.04 16 10334.96 21
2018-09-28 0.255 0.26 0.25 0.25 26960 -0.005 -1.961 6802.5 22
2018-09-27 0.255 0.26 0.255 0.255 12059 -0.01 -3.774 3107.31 8
2018-09-26 0.26 0.265 0.26 0.265 5485 0.005 1.923 1433.67 5
2018-09-25 0.26 0.26 0.25 0.26 25200 0.01 4 6449 16
2018-09-24 0.25 0.25 0.25 0.25 2083 0 0 520.75 6
2018-09-21 0.24 0.25 0.235 0.25 14038 0.02 8.696 3442.14 8
2018-09-20 0.23 0.23 0.23 0.23 3300 0 0 759 3
2018-09-19 0.25 0.25 0.225 0.23 55800 -0.015 -6.122 13450 19
2018-09-18 0.25 0.265 0.245 0.245 16490 -0.02 -7.547 4250.05 23
2018-09-17 0.27 0.27 0.25 0.265 12075 -0.01 -3.636 3185.25 23
2018-09-14 0.275 0.275 0.26 0.275 4000 0.005 1.852 1060 5
2018-09-13 0.3 0.3 0.26 0.27 7928 -0.005 -1.818 2223.44 10
2018-09-12 0.27 0.275 0.265 0.275 32200 0.01 3.774 8690.5 21
2018-09-11 0.28 0.28 0.24 0.265 46517 -0.015 -5.357 11886.84 35
2018-09-10 0.28 0.28 0.25 0.28 4500 0.01 3.704 1160 4
2018-09-07 0.28 0.3 0.245 0.27 31455 -0.015 -5.263 8224.67 18
2018-09-06 0.32 0.32 0.27 0.285 30054 -0.035 -10.938 8730.39 37
2018-09-05 0.32 0.32 0.32 0.32 3981 -0.005 -1.538 1281.42 6
2018-09-04 0.325 0.325 0.325 0.325 3097 -0.005 -1.515 1019.1 6
2018-08-31 0.32 0.345 0.3 0.33 40726 -0.03 -8.333 13454.1 35
2018-08-30 0.36 0.36 0.36 0.36 1500 0.01 2.857 570 3
2018-08-29 0.35 0.35 0.335 0.35 7900 0.005 1.449 2700.5 10
2018-08-28 0.355 0.355 0.3 0.345 28199 -0.01 -2.817 9690.95 20
2018-08-27 0.345 0.355 0.345 0.355 3500 -0.01 -2.74 1227.5 4
2018-08-24 0.36 0.365 0.35 0.365 5000 0 0 1797.5 9
2018-08-23 0.365 0.375 0.365 0.365 12500 0.005 1.389 4657.5 8
2018-08-22 0.37 0.375 0.36 0.36 17000 -0.01 -2.703 6405 12
2018-08-21 0.37 276 0 0 102.12 2
2018-08-20 0.37 209 0 0 77.33 1
2018-08-17 0.375 0.375 0.35 0.37 7000 -0.005 -1.333 2492.5 5
2018-08-16 0.375 0.375 0.375 0.375 1200 0.005 1.351 450 3
2018-08-15 0.38 0.38 0.37 0.37 19353 -0.015 -3.896 7200.55 10
2018-08-14 0.39 0.39 0.385 0.385 2500 -0.005 -1.282 965 5
2018-08-13 0.395 0.395 0.37 0.39 6340 0 0 2473.3 15
2018-08-10 0.395 0.395 0.39 0.39 1312 0 0 515.74 4
2018-08-09 0.425 0.425 0.37 0.39 78279 -0.035 -8.235 30068.96 53
2018-08-08 0.43 0.43 0.4 0.425 7507 -0.005 -1.163 3130.47 13
2018-08-07 0.43 0.43 0.43 0.43 912 0.005 1.176 392.16 2
2018-08-03 0.43 0.43 0.42 0.425 11494 -0.005 -1.163 4857.45 10
2018-08-02 0.43 0.43 0.43 0.43 500 -0.01 -2.273 215 1
2018-08-01 0.44 278 0 0 119.54 2
2018-07-31 0.425 0.44 0.42 0.44 7000 0.02 4.762 3037.5 7
2018-07-30 0.42 0.42 0.42 0.42 1388 0 0 582.96 3
2018-07-27 0.42 0.42 0.42 0.42 1000 0 0 420 2
2018-07-26 0.42 0.425 0.41 0.42 7448 0 0 3119.41 13
2018-07-25 0.42 0.42 0.42 0.42 5905 0 0 2533.32 8
2018-07-24 0.4 0.42 0.4 0.42 12773 0.035 9.091 5271.7 13
2018-07-23 0.385 0.385 0.385 0.385 2350 -0.025 -6.098 904.75 2
2018-07-20 0.385 0.41 0.385 0.41 4500 -0.01 -2.381 1757.5 2
2018-07-19 0.42 373 0 0 143.6 1
2018-07-18 0.42 0.42 0.41 0.42 8100 0 0 3376 10
2018-07-17 0.42 0.42 0.4 0.42 21140 0.015 3.704 8801 12
2018-07-16 0.41 0.41 0.37 0.405 2417 -0.015 -3.571 961.39 6
2018-07-13 0.41 0.42 0.41 0.42 4980 0.005 1.205 2073 8
2018-07-12 0.415 0.415 0.415 0.415 1717 -0.005 -1.19 708.22 4
2018-07-11 0.42 0.42 0.42 0.42 10400 -0.03 -6.667 4518 8
2018-07-10 0.43 0.45 0.43 0.45 18200 0.03 7.143 8165 6
2018-07-09 0.42 0.42 0.42 0.42 1600 0.02 5 696 4
2018-07-06 0.42 0.42 0.4 0.4 8236 -0.01 -2.439 3433.54 10
2018-07-05 0.49 0.49 0.41 0.41 58200 -0.01 -2.381 24282 36
2018-07-04 0.4 0.47 0.4 0.42 11500 0.02 5 4872.5 11
2018-07-03 0.4 0.4 0.39 0.4 9000 0.01 2.564 3567.5 11
2018-06-29 0.395 0.395 0.39 0.39 11970 0.005 1.299 4667.95 9
2018-06-28 0.41 0.425 0.35 0.385 38888 -0.04 -9.412 15299.38 19
2018-06-27 0.44 0.44 0.41 0.425 17915 -0.02 -4.494 7656.38 21
2018-06-26 0.45 0.46 0.44 0.445 5000 -0.005 -1.111 2262.5 8
2018-06-25 0.45 0.45 0.445 0.45 4500 0 0 2022.5 5
2018-06-22 0.44 0.45 0.44 0.45 5500 0.01 2.273 2470 8
2018-06-21 0.43 0.44 0.42 0.44 31000 -0.04 -8.333 13365 14
2018-06-20 0.45 0.48 0.45 0.48 6832 0.02 4.348 3149.4 6
2018-06-19 0.43 0.47 0.43 0.46 27862 -0.01 -2.128 12210.17 17
2018-06-18 0.55 0.55 0.47 0.47 26688 -0.03 -6 14489.1 13
2018-06-15 0.395 0.6 0.39 0.5 315803 0.095 23.457 156682.32 61
2018-06-14 0.395 0.405 0.395 0.405 3381 0.01 2.532 1360.33 9
2018-06-13 0.395 0.395 0.39 0.395 6182 0.005 1.282 2425.07 6
2018-06-12 0.39 0.39 0.39 0.39 1183 0.005 1.299 461.37 3
2018-06-11 0.385 0.385 0.38 0.385 8000 0.005 1.316 3047.5 7
2018-06-08 0.38 692 0 0 268.92 2
2018-06-07 0.405 0.405 0.38 0.38 8851 -0.02 -5 3524.38 10
2018-06-06 0.42 0.42 0.4 0.4 11356 0.025 6.667 4601.62 8
2018-06-05 0.435 0.435 0.375 0.375 36000 -0.055 -12.791 14615 43
2018-06-04 0.52 0.53 0.43 0.43 91058 -0.12 -21.818 42856.8 59
2018-06-01 0.47 0.66 0.42 0.55 290204 0.12 27.907 147193.6 80
2018-05-30 0.435 0.435 0.43 0.43 1050 0 0 454.25 3
2018-05-29 0.45 0.45 0.42 0.43 11866 0.005 1.176 5041.04 13
2018-05-28 0.45 0.45 0.425 0.425 3500 -0.01 -2.299 1547.5 7
2018-05-25 0.435 425 0 0 191.25 1
2018-05-24 0.44 0.455 0.435 0.435 6505 -0.01 -2.247 2874.68 11
2018-05-23 0.46 0.46 0.445 0.445 4467 -0.005 -1.111 2017.35 9
2018-05-18 0.45 0.45 0.45 0.45 768 0 0 345.6 3
2018-05-17 0.45 0.45 0.45 0.45 2500 0 0 1125 1
2018-05-16 0.43 0.45 0.43 0.45 8488 0.01 2.273 3823.84 16
2018-05-15 0.44 0.44 0.44 0.44 2833 0 0 1246.52 3
2018-05-14 0.44 0.44 0.44 0.44 5500 0 0 2431.5 7
2018-05-11 0.415 0.45 0.415 0.44 14191 0.04 10 6191.72 11
2018-05-10 0.395 0.4 0.395 0.4 31918 0.02 5.263 12742.7 12
2018-05-09 0.36 0.38 0.36 0.38 12170 0.02 5.556 4551.2 9
2018-05-07 0.36 200 0 0 72 1
2018-05-04 0.36 0.36 0.36 0.36 946 0 0 340.56 2
2018-05-03 0.36 0.36 0.36 0.36 1300 0 0 468 2
2018-04-30 0.375 0.375 0.36 0.36 1100 0 0 405 3
2018-04-26 0.36 0.36 0.36 0.36 550 0 0 198 2
2018-04-25 0.36 0.36 0.36 0.36 20653 0 0 7432.8 5
2018-04-24 0.335 0.36 0.335 0.36 11880 0.015 4.348 4230.77 16
2018-04-23 0.34 0.35 0.34 0.345 25764 -0.015 -4.167 8797.4 19
2018-04-20 0.37 0.37 0.34 0.36 23827 -0.01 -2.703 8311.23 11
2018-04-19 0.355 0.37 0.355 0.37 8435 0.015 4.225 3040.05 14
2018-04-18 0.355 0.36 0.355 0.355 26668 0.02 5.97 9472.08 10
2018-04-17 0.34 0.35 0.31 0.335 27148 -0.005 -1.471 8922.6 28
2018-04-16 0.36 0.365 0.34 0.34 5650 -0.025 -6.849 1972.75 10
2018-04-13 0.375 0.375 0.36 0.365 4919 0.015 4.286 1794.53 7
2018-04-12 0.385 0.385 0.35 0.35 11905 -0.03 -7.895 4384.88 21
2018-04-11 0.38 2200 0 0 857 2
2018-04-10 0.38 2200 0 0 859 2
2018-04-09 0.38 0.38 0.38 0.38 694 0.015 4.11 263.75 3
2018-04-06 0.4 0.4 0.365 0.365 3183 -0.005 -1.351 1249.3 4
2018-04-04 0.37 0.37 0.37 0.37 770 -0.03 -7.5 284.9 2
2018-04-03 0.4 0.4 0.4 0.4 1006 -0.02 -4.762 402.4 3
2018-03-29 0.42 0.42 0.42 0.42 1000 0 0 420 2
2018-03-28 0.43 0.43 0.4 0.42 38000 0.02 5 15307.5 11
2018-03-27 0.4 0.4 0.38 0.4 8600 -0.035 -8.046 3409.5 10
2018-03-26 0.435 130 0 0 58.5 1
2018-03-23 0.435 0.435 0.435 0.435 782 -0.005 -1.136 354.27 2
2018-03-22 0.445 0.445 0.44 0.44 7451 -0.005 -1.124 3290.19 12
2018-03-21 0.445 0.445 0.445 0.445 3000 0.035 8.537 1335 2
2018-03-20 0.41 3725 0 0 1507.5 4
2018-03-19 0.46 0.46 0.41 0.41 21516 -0.05 -10.87 9466.54 11
2018-03-16 0.46 0.46 0.46 0.46 959 0 0 441.14 2
2018-03-15 0.46 0.46 0.46 0.46 4450 0.01 2.222 2047 2
2018-03-13 0.45 0.45 0.45 0.45 1380 -0.02 -4.255 621 2
2018-03-12 0.47 1283 0 0 581.02 4
2018-03-08 0.47 801 0 0 346.93 3
2018-03-07 0.455 0.47 0.455 0.47 11905 0.015 3.297 5513.6 11
2018-03-05 0.45 0.455 0.45 0.455 16128 0.005 1.111 7580.1 10
2018-03-02 0.45 0.45 0.44 0.45 32828 0 0 14476.32 18
2018-03-01 0.45 0.45 0.45 0.45 5500 0.02 4.651 2475 5
2018-02-28 0.43 4137 0 0 1961.65 3
2018-02-27 0.43 1683 0 0 753.93 5
2018-02-26 0.43 183 0 0 82.35 1
2018-02-23 0.43 2567 0 0 1113.81 3
2018-02-22 0.48 0.485 0.43 0.43 7603 -0.055 -11.34 3642.33 6
2018-02-21 0.48 0.485 0.48 0.485 6828 0.05 11.494 3287.44 8
2018-02-20 0.485 0.485 0.435 0.435 4699 -0.035 -7.447 2254.01 6
2018-02-16 0.46 0.47 0.46 0.47 7986 0.03 6.818 3715.46 10
2018-02-15 0.46 0.46 0.44 0.44 7728 -0.045 -9.278 3516.88 8
2018-02-14 0.485 0.485 0.485 0.485 6747 0 0 3172.22 7
2018-02-13 0.485 0.485 0.485 0.485 2828 0 0 1371.58 4
2018-02-12 0.47 0.485 0.47 0.485 11708 0.005 1.042 5547.76 8
2018-02-09 0.49 0.49 0.43 0.48 30628 -0.02 -4 13769.72 13
2018-02-08 0.435 0.5 0.435 0.5 3331 0.01 2.041 1578.98 6
2018-02-07 0.49 0.49 0.49 0.49 2828 0 0 1385.72 2
2018-02-06 0.495 0.495 0.49 0.49 5128 -0.005 -1.01 2490.86 6
2018-02-05 0.47 0.495 0.47 0.495 10828 0.035 7.609 5274.86 11
2018-02-02 0.465 0.465 0.46 0.46 6344 -0.035 -7.071 2925.74 12
2018-02-01 0.5 0.5 0.495 0.495 16308 0.015 3.125 8138.7 9
2018-01-31 0.48 0.49 0.46 0.48 23831 0.02 4.348 11364.08 15
2018-01-30 0.46 0.47 0.45 0.46 31083 0.01 2.222 14212.18 24
2018-01-29 0.53 0.53 0.435 0.45 69261 -0.06 -11.765 32355.07 52
2018-01-26 0.53 0.53 0.47 0.51 19428 -0.02 -3.774 9724.72 24
2018-01-25 0.53 0.53 0.53 0.53 3000 0 0 1590 2
2018-01-24 0.53 0.53 0.53 0.53 1788 0.02 3.922 948.64 7
2018-01-23 0.53 0.53 0.51 0.51 2150 -0.01 -1.923 1114.5 4
2018-01-22 0.52 400 0 0 212 1
2018-01-19 0.52 0.52 0.52 0.52 1135 -0.02 -3.704 598.85 3
2018-01-18 0.5 0.55 0.5 0.54 19733 0 0 10636.99 16
2018-01-17 0.56 0.56 0.52 0.54 52791 -0.01 -1.818 29126.05 21
2018-01-16 0.55 0.55 0.55 0.55 1450 -0.01 -1.786 800.5 5
2018-01-15 0.55 0.56 0.55 0.56 8000 0.02 3.704 4405 2
2018-01-12 0.58 0.58 0.47 0.54 15300 -0.02 -3.571 8142.5 19
2018-01-11 0.55 0.56 0.55 0.56 4225 0.02 3.704 2339.25 9
2018-01-10 0.54 0.54 0.54 0.54 4500 0.03 5.882 2490 4
2018-01-09 0.55 0.55 0.51 0.51 18424 -0.05 -8.929 9652.96 18
2018-01-08 0.62 0.62 0.56 0.56 13006 -0.06 -9.677 7726.62 13
2018-01-05 0.62 0.64 0.62 0.62 6726 0 0 4196.8 12
2018-01-04 0.66 0.66 0.61 0.62 19788 -0.03 -4.615 12821.3 15
2018-01-03 0.55 0.65 0.55 0.65 27800 0.12 22.642 16826.5 25
2018-01-02 0.53 2625 0 0 1465 4
2017-12-29 0.56 0.59 0.5 0.53 62578 -0.08 -13.115 33798.68 40
2017-12-28 0.57 0.64 0.57 0.61 22810 0 0 13822.5 32
2017-12-27 0.6 0.61 0.6 0.61 25047 0 0 15068.67 18
2017-12-22 0.61 0.61 0.61 0.61 7634 0.01 1.667 4684.74 15
2017-12-21 0.6 0.6 0.6 0.6 4211 0 0 2542.7 11
2017-12-20 0.6 0.6 0.6 0.6 1359 0 0 835.99 3
2017-12-19 0.63 0.63 0.6 0.6 41202 -0.03 -4.762 25143.46 20
2017-12-18 0.61 0.63 0.61 0.63 6690 0 0 4153.8 17
2017-12-15 0.65 0.65 0.6 0.63 30538 -0.03 -4.545 18890.34 26
2017-12-14 0.72 0.72 0.6 0.66 101659 -0.05 -7.042 65061.83 45
2017-12-13 0.72 0.72 0.71 0.71 11000 -0.01 -1.389 7995 8
2017-12-12 0.72 0.72 0.72 0.72 9028 -0.01 -1.37 6510.16 10
2017-12-11 0.71 0.75 0.71 0.73 9896 0.02 2.817 7136.12 14
2017-12-08 0.7 0.71 0.69 0.71 32184 0.02 2.899 22443.97 29
2017-12-07 0.7 0.71 0.69 0.69 7215 -0.03 -4.167 5048.2 14
2017-12-06 0.7 0.72 0.7 0.72 15178 0.02 2.857 10738.88 14
2017-12-05 0.71 0.71 0.7 0.7 4730 0 0 3383.3 5
2017-12-04 0.73 0.73 0.7 0.7 7728 -0.04 -5.405 5520.38 12
2017-12-01 0.71 0.74 0.71 0.74 4000 0.05 7.246 2870 5
2017-11-30 0.71 0.71 0.69 0.69 1500 -0.02 -2.817 1050 3
2017-11-29 0.69 0.71 0.68 0.71 26800 0.01 1.429 18365 11
2017-11-28 0.69 0.7 0.69 0.7 4131 0 0 2910.39 9
2017-11-27 0.7 0.7 0.7 0.7 1730 0 0 1234.1 7
2017-11-24 0.75 0.75 0.7 0.7 25304 -0.05 -6.667 18785.8 11
2017-11-23 0.75 0.75 0.74 0.75 14828 0.04 5.634 11026 12
2017-11-22 0.76 0.76 0.71 0.71 52636 -0.02 -2.74 38021.07 27
2017-11-21 0.73 0.73 0.73 0.73 918 0.01 1.389 670.14 2
2017-11-20 0.74 0.74 0.72 0.72 4971 0 0 3692.84 6
2017-11-17 0.76 0.76 0.72 0.72 6089 0.02 2.857 4494.36 9
2017-11-16 0.75 0.75 0.7 0.7 18300 -0.08 -10.256 13582 14
2017-11-15 0.8 0.8 0.78 0.78 3390 0.03 4 2628.8 8
2017-11-14 0.79 0.8 0.75 0.75 33108 -0.04 -5.063 25389.24 21
2017-11-13 0.8 0.8 0.79 0.79 2400 -0.01 -1.25 1905 3
2017-11-10 0.8 800 0 0 640 2
2017-11-09 0.8 0.8 0.8 0.8 2000 -0.04 -4.762 1588 6
2017-11-08 0.84 0.84 0.84 0.84 8005 0.04 5 6718.75 6
2017-11-07 0.82 0.82 0.79 0.8 50445 -0.05 -5.882 40118.45 26
2017-11-06 0.85 0.86 0.81 0.85 15000 0.05 6.25 12735 11
2017-11-03 0.85 0.85 0.8 0.8 8790 0 0 7191.5 12
2017-11-02 0.85 0.85 0.8 0.8 25762 0 0 20661.74 9
2017-11-01 0.85 0.85 0.8 0.8 20545 -0.05 -5.882 16623.25 14
2017-10-31 0.85 0.85 0.85 0.85 3415 0.06 7.595 2950.16 10
2017-10-30 0.79 0.79 0.79 0.79 580 -0.02 -2.469 458.2 2
2017-10-27 0.85 0.85 0.81 0.81 9265 -0.04 -4.706 7779.65 7
2017-10-26 0.85 110 0 0 89.1 1
2017-10-25 0.86 0.86 0.82 0.85 11719 0.02 2.41 9862.2 17
2017-10-24 0.88 0.88 0.83 0.83 12050 0 0 10231 11
2017-10-23 0.79 0.83 0.79 0.83 8975 -0.02 -2.353 7136.25 8
2017-10-19 0.93 0.93 0.85 0.85 23867 -0.05 -5.556 20903.95 21
2017-10-18 0.94 0.94 0.9 0.9 5854 -0.01 -1.099 5393.47 15
2017-10-17 0.94 0.94 0.91 0.91 3692 -0.04 -4.211 3457.8 5
2017-10-16 0.945 0.95 0.945 0.95 3303 0 0 3123.1 4
2017-10-13 0.95 0.95 0.95 0.95 6228 -0.01 -1.042 5912.6 4
2017-10-12 0.96 0.96 0.96 0.96 3230 0 0 3100.8 4
2017-10-11 0.97 0.97 0.96 0.96 7328 -0.01 -1.031 7088.16 9
2017-10-10 0.97 0.97 0.97 0.97 4294 0.03 3.191 4225.18 6
2017-10-06 1 1.04 0.94 0.94 9390 -0.06 -6 9112.8 14
2017-10-04 1.03 1.03 0.93 1 4400 -0.03 -2.913 4291 14
2017-10-03 1.03 1.03 1.03 1.03 500 0.03 3 515 1
2017-10-02 1 1 1 1 1500 0.04 4.167 1500 11
2017-09-29 1 1 0.96 0.96 7200 -0.04 -4 7180 7
2017-09-28 1 1 1 1 5000 0.06 6.383 4955 3
2017-09-26 0.96 0.96 0.94 0.94 7749 -0.02 -2.083 7405.11 13
2017-09-25 1 1 0.96 0.96 4110 0.03 3.226 4006.5 7
2017-09-22 0.93 0.94 0.93 0.93 2500 0.02 2.198 2334 6
2017-09-21 0.93 0.93 0.91 0.91 2646 0 0 2435.78 6
2017-09-20 0.9 0.95 0.9 0.91 2529 0 0 2338.05 8
2017-09-19 0.9 0.91 0.9 0.91 2661 0.01 1.111 2391.54 7
2017-09-18 0.9 0.9 0.9 0.9 1646 0 0 1478.48 2
2017-09-15 0.9 125 0 0 112.5 1
2017-09-14 0.9 0.9 0.9 0.9 1200 0.02 2.273 1076 2
2017-09-13 0.85 0.88 0.85 0.88 5700 0.03 3.529 4956 7
2017-09-12 0.85 4000 0 0 3480 2
2017-09-11 0.86 0.86 0.85 0.85 3532 -0.01 -1.163 3026.24 5
2017-09-08 0.86 0.86 0.86 0.86 5020 0.02 2.381 4315.8 5
2017-09-07 0.88 0.88 0.81 0.84 9732 0 0 8065.16 7
2017-09-06 0.84 1700 0 0 1400 3
2017-09-05 0.84 0.84 0.84 0.84 1350 0.04 5 1127 2
2017-09-01 0.86 0.86 0.8 0.8 4587 -0.06 -6.977 3902.23 6
2017-08-31 0.9 0.9 0.86 0.86 7498 -0.04 -4.444 6575.4 8
2017-08-30 0.9 0.9 0.9 0.9 39511 0 0 35556.24 18
2017-08-29 0.89 0.9 0.89 0.9 3478 0 0 3092.42 5
2017-08-28 0.9 0.9 0.89 0.9 9032 0 0 8103.8 7
2017-08-25 0.92 0.92 0.9 0.9 2600 0 0 2350 6
2017-08-24 0.9 0.9 0.9 0.9 3946 0 0 3539.04 5
2017-08-23 0.92 0.92 0.9 0.9 11200 0.05 5.882 10690 7
2017-08-22 0.85 100 0 0 90 1
2017-08-21 0.92 0.92 0.85 0.85 4228 -0.08 -8.602 3796.8 5
2017-08-18 0.92 0.93 0.92 0.93 139100 0.01 1.087 129353 3
2017-08-17 0.94 0.94 0.92 0.92 3828 -0.01 -1.075 3560.04 5
2017-08-16 0.93 0.93 0.93 0.93 900 0.03 3.333 833 2
2017-08-15 0.85 0.9 0.8 0.9 45328 -0.1 -10 38667.8 33
2017-08-14 1 1 1 1 3166 0 0 3166 6
2017-08-11 1 1 0.93 1 4278 0 0 4256 11
2017-08-10 1.02 1.02 0.92 1 4900 0 0 4801 9
2017-08-09 1 1 1 1 3828 0.01 1.01 3828 4
2017-08-08 0.99 324 0 0 324 1
2017-08-04 0.99 0.99 0.99 0.99 1102 0.08 8.791 1057.8 4
2017-08-02 1 1 0.91 0.91 1000 -0.06 -6.186 955 2
2017-08-01 0.97 15 0 0 15 1
2017-07-31 0.97 0.97 0.97 0.97 554 -0.01 -1.02 537.38 2
2017-07-28 1.05 1.05 0.96 0.98 23600 -0.07 -6.667 23108 25
2017-07-27 1.04 1.05 1.04 1.05 4275 0.02 1.942 4527.25 5
2017-07-26 1 1.03 1 1.03 5377 0.08 8.421 5477 6
2017-07-25 1 1 0.95 0.95 19875 0.02 2.151 19498.97 25
2017-07-24 0.73 0.99 0.73 0.93 7550 -0.12 -11.429 6751.5 9
2017-07-20 1 1.05 0.99 1.05 9576 0.05 5 9606 13
2017-07-19 0.95 1 0.95 1 3591 0.1 11.111 3507 7
2017-07-17 0.9 0.9 0.9 0.9 1818 -0.04 -4.255 1606.2 5
2017-07-14 0.92 0.94 0.92 0.94 7500 0.02 2.174 6990 7
2017-07-13 0.92 100 0 0 92 1
2017-07-12 0.95 0.95 0.92 0.92 6396 -0.04 -4.167 6061.2 7
2017-07-11 0.98 1 0.95 0.96 20228 -0.04 -4 19615.44 22
2017-07-10 0.95 1 0.95 1 12500 -0.15 -13.043 12075 11
2017-07-07 1.15 68 0 0 74.8 1
2017-07-06 1.15 1.15 1.1 1.15 3300 0.05 4.545 3857 5
2017-07-05 1.1 1.1 1.1 1.1 933 0.05 4.762 1131.8 4
2017-06-30 1.05 1.05 1.05 1.05 1279 0.04 3.96 1322.35 3
2017-06-29 1.01 2908 0 0 2791.6 5
2017-06-28 1 1.01 0.91 1.01 14650 -0.04 -3.81 14536 19
2017-06-27 1.05 1.1 1 1.05 10769 0.07 7.143 11486 11
2017-06-26 0.98 0.98 0.98 0.98 1000 0 0 980 1
2017-06-23 0.98 0.99 0.97 0.98 8005 0.08 8.889 7829.95 8
2017-06-22 0.94 0.94 0.9 0.9 4688 0 0 4312.72 9
2017-06-21 1 1 0.9 0.9 26795 -0.1 -10 25171.76 26
2017-06-20 1.05 1.05 1 1 9895 -0.05 -4.762 10111.6 19
2017-06-19 1.2 1.2 1.05 1.05 17913 0.06 6.061 19152.98 23
2017-06-16 0.98 0.99 0.95 0.99 11670 0.04 4.211 11435.7 13
2017-06-15 1 1 0.95 0.95 20582 -0.04 -4.04 20385.01 30
2017-06-14 1.05 1.05 0.99 0.99 3215 -0.06 -5.714 3350.85 4
2017-06-13 1 1.06 1 1.05 15517 -0.06 -5.405 16198 15
2017-06-12 1.11 1.11 1.11 1.11 2800 0 0 3108 1
2017-06-09 1.05 1.11 1.05 1.11 16234 0.06 5.714 17932.7 10
2017-06-08 1.06 1.06 1 1.05 16537 -0.05 -4.545 17179 16
2017-06-07 1.11 1.11 1.1 1.1 4200 0 0 4635 4
2017-06-06 1.05 1.1 1.04 1.1 21800 0.05 4.762 23208 22
2017-06-05 1.18 1.18 1.04 1.05 25342 -0.05 -4.545 27576.68 26
2017-06-02 1.19 1.19 1.05 1.1 29603 -0.09 -7.563 33792.82 24
2017-06-01 1.23 1.23 1.19 1.19 10450 -0.03 -2.459 12553.5 13
2017-05-31 1.22 1.22 1.22 1.22 475 0.06 5.172 570.5 3
2017-05-30 1.24 1.24 1.16 1.16 3818 -0.09 -7.2 4655.12 5
2017-05-29 1.25 1.25 1.25 1.25 9828 0 0 12260 6
2017-05-26 1.29 1.29 1.11 1.25 5470 0.03 2.459 6827.7 6
2017-05-25 1.23 1.23 1.22 1.22 3200 0 0 3905 5
2017-05-24 1.22 1.22 1.16 1.22 4200 -0.07 -5.426 5061 12
2017-05-23 1.25 1.29 1.25 1.29 5200 0.01 0.781 6574 8
2017-05-19 1.22 1.29 1.22 1.28 5264 0.07 5.785 6754.58 13
2017-05-18 1.21 1.21 1.21 1.21 900 -0.11 -8.333 1091 2
2017-05-17 1.18 1.32 1.18 1.32 4980 0 0 6036.08 10
2017-05-16 1.26 1.32 1.25 1.32 33650 0 0 42070.5 21
2017-05-15 1.31 1.32 1.31 1.32 12950 0.14 11.864 16704 11
2017-05-12 1.2 1.2 1.15 1.18 1140 -0.02 -1.667 1321.2 6
2017-05-11 1.21 1.21 1.16 1.2 11490 -0.04 -3.226 13559.4 29
2017-05-10 1.24 1.25 1.22 1.24 26800 0.01 0.813 33056 19
2017-05-08 1.25 1.25 1.15 1.23 3908 0.01 0.82 4579.6 9
2017-05-05 1.12 1.22 1.12 1.22 3083 0.07 6.087 3490.96 5
2017-05-04 1.2 1.2 1.15 1.15 720 0.02 1.77 851 4
2017-05-03 1.19 1.24 1.12 1.13 6735 0.01 0.893 7974.25 13
2017-05-02 1.2 1.2 1.07 1.12 5312 -0.04 -3.448 6088.04 29
2017-05-01 1.19 1.19 1.05 1.16 15475 -0.04 -3.333 17092.45 26
2017-04-28 1.32 1.32 1.2 1.2 11309 -0.09 -6.977 13871.56 20
2017-04-27 1.2 1.29 1.19 1.29 14850 -0.06 -4.444 18316.5 17
2017-04-26 1.35 1.35 1.35 1.35 1200 0.02 1.504 1620 1
2017-04-25 1.35 1.35 1.25 1.33 6732 -0.04 -2.92 8806.67 13
2017-04-24 1.3 1.37 1.3 1.37 5600 -0.04 -2.837 7349 7
2017-04-21 1.34 1.41 1.34 1.41 1553 0 0 2119.49 9
2017-04-20 1.36 1.41 1.33 1.41 2100 0.01 0.714 2876 4
2017-04-19 1.41 1.41 1.4 1.4 1167 -0.01 -0.709 1635.47 5
2017-04-18 1.39 1.41 1.36 1.41 3608 0.02 1.439 5020.28 10
2017-04-17 1.45 1.45 1.39 1.39 1935 -0.06 -4.138 2733.15 6
2017-04-13 1.42 1.45 1.4 1.45 11900 0.04 2.837 16836 13
2017-04-12 1.44 1.44 1.4 1.41 3560 -0.04 -2.759 5117 15
2017-04-11 1.41 1.46 1.41 1.45 23488 0 0 34090.2 10
2017-04-10 1.35 1.46 1.35 1.45 62200 0.1 7.407 86153 22
2017-04-07 1.37 1.38 1.35 1.35 6690 -0.03 -2.174 9110.5 12
2017-04-06 1.38 1.38 1.37 1.38 6790 0.06 4.545 9340.2 10
2017-04-05 1.3 1.34 1.3 1.32 24650 0.06 4.762 32701.27 36
2017-04-04 1.39 1.39 1.26 1.26 28010 -0.06 -4.545 36679.1 29
2017-04-03 1.32 1.38 1.3 1.32 11063 -0.05 -3.65 14784.94 25
2017-03-31 1.37 2500 0 0 3250 2
2017-03-30 1.38 1.38 1.37 1.37 2415 0.05 3.788 3319.55 5
2017-03-29 1.31 1.34 1.31 1.32 4264 -0.02 -1.493 5629.12 9
2017-03-28 1.33 1.38 1.33 1.34 7220 -0.04 -2.899 9837.3 16
2017-03-24 1.41 1.42 1.35 1.38 13625 -0.02 -1.429 18932.54 32
2017-03-23 1.64 1.64 1.4 1.4 15538 -0.11 -7.285 23023.38 20
2017-03-22 1.51 1.51 1.51 1.51 758 -0.09 -5.625 1144.58 4
2017-03-21 1.6 1.6 1.6 1.6 1600 0.04 2.564 2560 3
2017-03-20 1.51 1.56 1.51 1.56 2404 -0.09 -5.455 3684.04 6
2017-03-17 1.7 1.7 1.65 1.65 28567 0 0 47378.55 18
2017-03-16 1.7 1.7 1.65 1.65 196 -0.05 -2.941 325.9 3
2017-03-15 1.7 1.7 1.7 1.7 1500 0.12 7.595 2550 2
2017-03-14 1.58 1.58 1.58 1.58 485 -0.2 -11.236 766.3 3
2017-03-13 1.78 2300 0 0 3801 3
2017-03-10 1.7 1.78 1.7 1.78 3966 0.17 10.559 6760.86 6
2017-03-09 1.61 1.61 1.61 1.61 6 -0.09 -5.294 9.66 2
2017-03-08 1.7 1.7 1.7 1.7 800 -0.11 -6.077 1360 1
2017-03-07 1.75 1.81 1.65 1.81 9179 0.11 6.471 16315.35 11
2017-03-06 1.49 1.77 1.49 1.7 8167 -0.05 -2.857 14223.9 12
2017-03-03 1.75 1.76 1.59 1.75 3588 0.04 2.339 6222.92 10
2017-03-02 1.75 1.82 1.7 1.71 23493 -0.08 -4.469 41888.85 20
2017-03-01 1.83 1.83 1.79 1.79 6576 0 0 11792.8 7
2017-02-28 1.8 1.8 1.79 1.79 4600 -0.01 -0.556 8245 4
2017-02-27 1.7 1.85 1.7 1.8 14322 -0.02 -1.099 25803.16 12
2017-02-24 1.83 1.83 1.82 1.82 2650 -0.04 -2.151 4853 5
2017-02-23 1.85 1.86 1.85 1.86 12079 0.06 3.333 22355.15 15
2017-02-22 1.8 1.8 1.8 1.8 9094 -0.06 -3.226 16369.2 15
2017-02-21 1.85 1.86 1.85 1.86 7950 -0.03 -1.587 14736 9
2017-02-17 1.86 1.9 1.8 1.89 14083 0.01 0.532 26014.06 18
2017-02-16 1.94 1.94 1.86 1.88 12400 -0.07 -3.59 23221 14
2017-02-15 1.9 1.95 1.88 1.95 14975 -0.05 -2.5 28530.16 16
2017-02-14 1.94 2 1.9 2 9960 0.01 0.503 19326.4 9
2017-02-13 1.95 1.99 1.95 1.99 4425 0.04 2.051 8645 8
2017-02-10 1.97 1.97 1.88 1.95 5510 -0.04 -2.01 10648.8 9
2017-02-09 1.92 1.99 1.86 1.99 7510 0.05 2.577 14359.4 11
2017-02-08 1.87 1.94 1.87 1.94 9567 0.1 5.435 18184.29 8
2017-02-07 1.84 1.84 1.84 1.84 295 -0.16 -8 544.8 3
2017-02-06 1.91 2 1.85 2 8597 0 0 16338.36 23
2017-02-03 2 170 0 0 331.5 2
2017-02-02 1.95 2 1.95 2 2100 0.05 2.564 4146 5
2017-02-01 2 2 1.95 1.95 2908 -0.05 -2.5 5590.6 8
2017-01-31 2 2.08 2 2 7327 -0.04 -1.961 14791.85 24
2017-01-30 2 2.06 2 2.04 30325 0.04 2 61931 24
2017-01-27 1.91 2 1.91 2 2002 -0.06 -2.913 4014.38 5
2017-01-25 2.01 2.06 1.88 2.06 11237 0.04 1.98 22127.24 17
2017-01-24 2.02 2.08 2.02 2.02 6455 0 0 13079.1 8
2017-01-23 2.03 2.04 2.02 2.02 7500 -0.01 -0.493 15173 8
2017-01-20 2.05 2.09 2.01 2.03 21694 0.01 0.495 44218.82 18
2017-01-19 1.94 2.02 1.94 2.02 7400 0 0 14688 13
2017-01-18 2.12 2.12 1.99 2.02 44560 -0.18 -8.182 91643 52
2017-01-17 2.3 2.3 2.19 2.2 5819 -0.1 -4.348 12946.66 10
2017-01-16 2.3 2.3 2.25 2.3 18400 0.045 1.996 41953 15
2017-01-13 2.2 2.35 2.2 2.255 12955 0.035 1.577 29654 30
2017-01-12 2.2 2.22 2.13 2.22 7150 -0.03 -1.333 15673.5 16
2017-01-11 2.2 2.25 2.2 2.25 1216 0.1 4.651 2724.96 6
2017-01-10 2.37 2.37 2.15 2.15 22009 -0.27 -11.157 49209.8 33
2017-01-09 2.44 2.44 2.3 2.42 15710 0.22 10 37623.5 23
2017-01-06 2.15 2.2 2.15 2.2 8623 0.05 2.326 18901.8 13
2017-01-05 2.11 2.21 2.1 2.15 33272 -0.02 -0.922 72458.1 41
2017-01-04 2.1 2.17 2.1 2.17 3103 0.09 4.327 6684.33 4
2017-01-03 2.08 2.08 2.08 2.08 10600 0.08 4 22048 20
2016-12-30 2.04 2.04 2 2 16260 -0.01 -0.498 32985 18
2016-12-29 2.05 2.06 2.01 2.01 14653 0.01 0.5 29754.53 16
2016-12-28 2.02 2.02 2 2 11660 -0.04 -1.961 23346 21
2016-12-23 2.02 2.05 2 2.04 10347 -0.01 -0.488 20977.47 35
2016-12-22 2.01 2.16 2.01 2.05 19794 0.02 0.985 41003.86 35
2016-12-21 2 2.12 2 2.03 22423 0.03 1.5 46058.66 42
2016-12-20 1.85 2.05 1.8 2 25847 0.2 11.111 50168.34 59
2016-12-19 1.78 1.82 1.7 1.8 23719 0.1 5.882 42489.7 42
2016-12-16 1.55 1.96 1.55 1.7 47583 0.2 13.333 81289.95 58
2016-12-15 1.4 1.5 1.4 1.5 2288 -0.01 -0.662 3396.8 11
2016-12-14 1.52 1.53 1.44 1.51 13145 -0.01 -0.658 19753.5 46
2016-12-13 1.5 1.53 1.5 1.52 17189 0.02 1.333 26109 20
2016-12-12 1.49 1.5 1.41 1.5 32234 0.13 9.489 47017.3 47
2016-12-09 1.33 1.4 1.33 1.37 62491 0.08 6.202 85359.85 38
2016-12-08 1.31 1.33 1.27 1.29 14249 -0.06 -4.444 18395.38 31
2016-12-07 1.35 1.4 1.32 1.35 13387 -0.01 -0.735 18103.03 66
2016-12-06 1.39 1.39 1.33 1.36 1500 -0.04 -2.857 2055 7
2016-12-05 1.32 1.41 1.28 1.4 33243 0.09 6.87 45302.12 40
2016-12-02 1.3 1.34 1.3 1.31 59501 0.01 0.769 78323.1 33
2016-12-01 1.3 1.34 1.28 1.3 122877 0.01 0.775 160477.1 652
2016-11-30 1.3 1.35 1.28 1.29 84861 0.01 0.781 110579 43
2016-11-29 1.28 577 0 0 726.25 3
2016-11-28 1.26 1.29 1.25 1.28 6431 -0.01 -0.775 8211.06 19
2016-11-25 1.28 1.29 1.28 1.29 3583 0.01 0.781 4596.92 8
2016-11-24 1.28 1.28 1.28 1.28 6261 0.01 0.787 7883.4 9
2016-11-23 1.25 1.29 1.24 1.27 14593 0.02 1.6 18409.32 28
2016-11-22 1.35 1.36 1.23 1.25 9532 -0.1 -7.407 12370.43 40
2016-11-21 1.36 1.37 1.35 1.35 7700 -0.04 -2.878 10446 14
2016-11-18 1.39 1.39 1.33 1.39 20605 -0.02 -1.418 28132.8 39
2016-11-17 1.47 1.47 1.23 1.41 23737 -0.04 -2.759 32930.55 62
2016-11-16 1.52 1.53 1.42 1.45 9957 -0.1 -6.452 14600.66 36
2016-11-15 1.47 1.57 1.47 1.55 31189 0.07 4.73 46767.76 29
2016-11-14 1.48 1.48 1.4 1.48 30993 0 0 44051.2 30
2016-11-11 1.5 1.5 1.37 1.48 24339 -0.08 -5.128 35139.47 49
2016-11-10 1.55 1.57 1.5 1.56 9381 -0.02 -1.266 14430.54 20
2016-11-09 1.71 1.71 1.47 1.58 18275 -0.07 -4.242 27990.76 34
2016-11-08 1.8 1.8 1.65 1.65 7454 -0.24 -12.698 12829.7 24
2016-11-07 1.88 1.89 1.75 1.89 11500 0.03 1.613 20524 17
2016-11-04 1.85 1.86 1.85 1.86 7131 -0.02 -1.064 13358.35 8
2016-11-03 1.9 1.91 1.88 1.88 5103 -0.01 -0.529 9842.7 10
2016-11-02 1.95 1.95 1.81 1.89 16235 -0.11 -5.5 31018.38 35
2016-11-01 2.1 2.1 2 2 55040 -0.1 -4.762 111281.5 27
2016-10-31 2.08 2.1 2.08 2.1 2819 0 0 5903.52 9
2016-10-28 2.19 2.19 2.1 2.1 3901 -0.05 -2.326 8382.1 9
2016-10-27 2.15 2.15 2.1 2.15 9370 0 0 20117 17
2016-10-26 2.1 2.15 2.1 2.15 5500 0 0 11790 8
2016-10-25 2.15 2.19 2.15 2.15 7358 0.05 2.381 15935.05 14
2016-10-24 2.14 2.16 2.1 2.1 4150 -0.1 -4.545 8916 6
2016-10-21 2.15 2.2 2.15 2.2 35900 0.01 0.457 78584 28
2016-10-20 2.19 2.19 2.11 2.19 6561 0.02 0.922 14167.8 20
2016-10-19 2.11 2.17 2.11 2.17 89472 0.07 3.333 193403.53 45
2016-10-18 2 2.1 2 2.1 14466 0 0 30163 20
2016-10-17 2.1 2.1 2.05 2.1 7309 0 0 15261.41 25
2016-10-14 2.1 2.1 2.07 2.1 30600 0 0 64207 28
2016-10-13 2.15 2.15 2.1 2.1 9800 0 0 20749 14
2016-10-12 2.17 2.17 2.1 2.1 7470 -0.07 -3.226 16077 15
2016-10-11 2.17 175 0 0 368.5 3
2016-10-07 2.17 2.17 2.1 2.17 3480 0 0 7436 10
2016-10-06 2.1 2.17 2.1 2.17 9300 0.02 0.93 19756 12
2016-10-05 2.06 2.15 2.06 2.15 4604 0 0 9708.24 10
2016-10-04 2.04 2.15 2.03 2.15 6754 0.17 8.586 14081.62 18
2016-10-03 2.03 2.15 1.98 1.98 6813 -0.16 -7.477 14288.94 22
2016-09-30 2.17 2.17 2.1 2.14 6334 -0.01 -0.465 13521.92 16
2016-09-29 2.19 2.2 2.08 2.15 19119 -0.04 -1.826 41861.04 25
2016-09-28 2.19 2.19 2.19 2.19 3200 0.03 1.389 7003 5
2016-09-27 2.15 2.16 2.15 2.16 2600 0.04 1.887 5596 5
2016-09-26 2.19 2.19 2.12 2.12 4593 0 0 9930.02 14
2016-09-23 2.15 2.15 2.12 2.12 8950 -0.07 -3.196 19150 14
2016-09-22 2.19 2.2 2.19 2.19 38170 0 0 83664.9 25
2016-09-21 2.2 2.2 2.19 2.19 56300 0 0 123852 16
2016-09-20 2.07 2.19 2.07 2.19 27499 0.02 0.922 58920.14 43
2016-09-19 2.1 2.17 2.07 2.17 6512 -0.06 -2.691 13721.2 14
2016-09-14 2.13 2.24 2.13 2.23 16407 0.03 1.364 36256.91 14
2016-09-13 2.17 2.25 2.15 2.2 23070 -0.05 -2.222 51257.8 31
2016-09-12 2.24 2.25 2.1 2.25 17710 -0.05 -2.174 39100 40
2016-09-09 2.33 2.33 2.28 2.3 20198 -0.02 -0.862 46570.68 20
2016-09-08 2.28 2.32 2.28 2.32 11999 0.01 0.433 27756.77 27
2016-09-07 2.3 2.31 2.29 2.31 10977 0.03 1.316 25278.1 13
2016-09-06 2.27 2.29 2.27 2.28 1322 -0.08 -3.39 3021.94 10
2016-09-02 2.31 2.36 2.27 2.36 7350 0.07 3.057 16825.82 12
2016-09-01 2.36 2.36 2.28 2.29 6557 -0.03 -1.293 15318.82 12
2016-08-31 2.32 2.32 2.25 2.32 3463 0 0 7948.75 18
2016-08-30 2.26 2.32 2.26 2.32 2774 -0.06 -2.521 6372.37 7
2016-08-29 2.38 2.38 2.38 2.38 125 0.05 2.146 294.25 2
2016-08-26 2.33 2.33 2.33 2.33 500 0.02 0.866 1165 1
2016-08-25 2.3 2.31 2.25 2.31 10108 0.06 2.667 22910.4 8
2016-08-24 2.25 2.26 2.25 2.25 2555 -0.01 -0.442 5759.75 8
2016-08-23 2.26 2.26 2.26 2.26 2741 -0.08 -3.419 6255.66 7
2016-08-22 2.35 2.35 2.25 2.34 6880 -0.06 -2.5 15819 11
2016-08-19 2.31 2.4 2.31 2.4 1051 0.1 4.348 2463.3 5
2016-08-18 2.3 1300 0 0 3133 2
2016-08-17 2.38 2.38 2.3 2.3 8058 0 0 19073.4 11
2016-08-16 2.3 2.3 2.28 2.3 3300 -0.08 -3.361 7580 11
2016-08-15 2.27 2.38 2.26 2.38 6550 0.15 6.726 14952 14
2016-08-12 2.24 2.24 2.23 2.23 1050 0.02 0.905 2343 3
2016-08-11 2.16 2.24 2.16 2.21 6346 -0.01 -0.45 14006.2 22
2016-08-10 2.3 2.3 2.22 2.22 7500 -0.08 -3.478 17173 9
2016-08-09 2.31 2.31 2.3 2.3 6472 -0.01 -0.433 14923.32 12
2016-08-08 2.35 2.35 2.3 2.31 5291 0.01 0.435 12245.54 21
2016-08-05 2.3 2.31 2.3 2.3 3800 0 0 8751 9
2016-08-04 2.34 2.35 2.3 2.3 3967 -0.01 -0.433 9245.78 10
2016-08-03 2.32 2.37 2.31 2.31 5714 -0.04 -1.702 13369.84 13
2016-08-02 2.31 2.35 2.3 2.35 21338 0 0 49215.45 21
2016-07-29 2.35 2.35 2.35 2.35 1188 -0.04 -1.674 2785.9 4
2016-07-28 2.3 2.39 2.3 2.39 3754 0.06 2.575 8774.2 10
2016-07-27 2.33 2.39 2.33 2.33 6077 -0.02 -0.851 14165.41 7
2016-07-26 2.35 2.35 2.35 2.35 1100 0.05 2.174 2561 2
2016-07-25 2.3 2.3 2.3 2.3 467 -0.05 -2.128 1077.1 3
2016-07-22 2.33 2.35 2.3 2.35 3495 0 0 8180.35 10
2016-07-21 2.31 2.35 2.3 2.35 13720 -0.03 -1.261 31893 27
2016-07-20 2.3 2.38 2.29 2.38 19667 0.08 3.478 46267.11 24
2016-07-19 2.46 2.46 2.28 2.3 33695 -0.11 -4.564 78531.53 23
2016-07-18 2.41 2.41 2.41 2.41 1800 0 0 4302 4
2016-07-15 2.29 2.41 2.29 2.41 8795 -0.09 -3.6 20888.3 13
2016-07-14 2.28 2.5 2.28 2.5 29237 0 0 71934.67 29
2016-07-13 2.4 2.51 2.27 2.5 16483 0.05 2.041 40164.7 31
2016-07-12 2.45 200 0 0 456 1
2016-07-11 2.45 2.53 2.34 2.45 5104 -0.05 -2 11809.29 16
2016-07-08 2.55 2.55 2.37 2.5 13239 0.16 6.838 33262.75 27
2016-07-07 2.25 2.34 2.18 2.34 12425 0.31 15.271 28192.56 62
2016-07-06 2.03 2.06 1.9 2.03 15104 0.01 0.495 29965.4 41
2016-07-05 2.07 2.07 2 2.02 11821 -0.03 -1.463 23916.35 31
2016-07-04 2.05 2.05 2.05 2.05 4687 0 0 9844.45 12
2016-06-30 2.1 2.18 2 2.05 11190 -0.05 -2.381 23141.3 27
2016-06-29 2.2 2.22 2.01 2.1 9608 -0.1 -4.545 20038 31
2016-06-28 2.01 2.2 2.01 2.2 7550 0.15 7.317 15997 20
2016-06-27 2.06 2.06 2.01 2.05 5700 -0.12 -5.53 11567 12
2016-06-24 2.28 2.28 2.16 2.17 8816 -0.11 -4.825 19402.44 20
2016-06-23 2.31 2.33 2.28 2.28 2200 0.01 0.441 5064 5
2016-06-22 2.36 2.4 2.21 2.27 12518 -0.08 -3.404 29035.5 21
2016-06-21 2.33 2.35 2.3 2.35 14480 -0.01 -0.424 33374.68 18
2016-06-20 2.38 2.4 2.35 2.36 7738 -0.01 -0.422 18365.44 15
2016-06-17 2.4 2.41 2.35 2.37 8859 -0.12 -4.819 21034.43 23
2016-06-16 2.38 2.49 2.38 2.49 1802 0.04 1.633 4318.22 9
2016-06-15 2.38 2.45 2.38 2.45 1400 -0.05 -2 3395 6
2016-06-14 2.39 2.5 2.38 2.5 6484 -0.06 -2.344 16144.9 26
2016-06-13 2.55 2.63 2.51 2.56 43773 -0.02 -0.775 112606.88 38
2016-06-10 2.6 2.61 2.46 2.58 7530 -0.02 -0.769 19455.5 17
2016-06-09 2.65 2.65 2.55 2.6 11790 -0.02 -0.763 30753.7 24
2016-06-08 2.67 2.67 2.62 2.62 7452 0.04 1.55 19792.6 14
2016-06-07 2.49 2.65 2.49 2.58 11890 0.1 4.032 30304 21
2016-06-06 2.51 2.51 2.4 2.48 10101 0.12 5.085 24693.11 34
2016-06-03 2.47 2.47 2.36 2.36 4890 -0.04 -1.667 11606.3 11
2016-06-02 2.35 2.47 2.35 2.4 2306 0.04 1.695 5564.9 11
2016-06-01 2.42 2.42 2.32 2.36 17464 -0.07 -2.881 41970.02 31
2016-05-31 2.46 2.46 2.41 2.43 5809 -0.02 -0.816 14179.45 21
2016-05-30 2.55 2.55 2.45 2.45 6700 -0.1 -3.922 16633 15
2016-05-27 2.6 2.6 2.49 2.55 12217 0.05 2 30987.49 28
2016-05-26 2.5 2.59 2.5 2.5 9839 0.03 1.215 24764.5 29
2016-05-25 2.45 2.56 2.35 2.47 15091 0 0 37476 25
2016-05-24 2.39 2.47 2.31 2.47 9177 0.17 7.391 21935.7 23
2016-05-20 2.3 2.31 2.19 2.3 8524 -0.04 -1.709 19563.66 16
2016-05-19 2.36 2.36 2.29 2.34 16594 -0.02 -0.847 38828.08 29
2016-05-18 2.38 2.38 2.36 2.36 4450 -0.02 -0.84 10559.5 17
2016-05-17 2.38 2.38 2.37 2.38 4469 -0.02 -0.833 10625.86 18
2016-05-16 2.39 2.49 2.38 2.4 9566 0.02 0.84 23178.87 20
2016-05-13 2.35 2.4 2.35 2.38 8080 0.04 1.709 19273.7 19
2016-05-12 2.34 2.34 2.34 2.34 500 -0.01 -0.426 1170 3
2016-05-11 2.36 2.4 2.35 2.35 4470 0 0 10624.2 9
2016-05-10 2.38 2.4 2.33 2.35 16309 -0.03 -1.261 38721.52 40
2016-05-09 2.36 2.5 2.34 2.38 7799 -0.08 -3.252 18522.39 34
2016-05-06 2.44 2.5 2.44 2.46 2900 0.01 0.408 7107 4
2016-05-05 2.65 2.67 2.4 2.45 10220 -0.05 -2 26094.8 20
2016-05-04 2.6 2.6 2.4 2.5 9770 -0.1 -3.846 24449.9 26
2016-05-03 2.4 2.68 2.4 2.6 19295 0.2 8.333 48481.04 43
2016-05-02 2.4 2.4 2.22 2.4 13815 0.06 2.564 32485.45 34
2016-04-29 2.3 2.4 2.3 2.34 6645 0.04 1.739 15606.4 15
2016-04-28 2.35 2.4 2.3 2.3 26550 -0.06 -2.542 62581.5 37
2016-04-27 2.15 2.43 2.15 2.36 26305 0.22 10.28 61640.18 53
2016-04-26 2.08 2.17 2.08 2.14 11654 0.08 3.883 24791.56 19
2016-04-25 2.09 2.18 2.05 2.06 15316 -0.05 -2.37 31866.11 24
2016-04-22 2.2 2.24 2.1 2.11 10877 -0.04 -1.86 23418.95 24
2016-04-21 2.13 2.15 2.13 2.15 34340 0.02 0.939 73716.2 16
2016-04-20 2.06 2.14 2.01 2.13 21520 0.05 2.404 45016.6 47
2016-04-19 2.05 2.1 2.01 2.08 21767 0.06 2.97 44677.38 44
2016-04-18 2.04 2.04 2.01 2.02 4520 -0.05 -2.415 9181.4 13
2016-04-15 2.15 2.24 2.07 2.07 10909 -0.11 -5.046 23164.79 35
2016-04-14 2.19 2.2 2.12 2.18 5130 -0.01 -0.457 11157.7 24
2016-04-13 2.15 2.25 2.1 2.19 23225 -0.01 -0.455 51357.97 31
2016-04-12 2.5 2.5 2.13 2.2 26034 -0.25 -10.204 58061.84 60
2016-04-11 2.59 2.59 2.45 2.45 6887 -0.05 -2 17228.15 17
2016-04-08 2.49 2.55 2.49 2.5 4031 0.05 2.041 10110.5 18
2016-04-07 2.59 2.59 2.42 2.45 10919 -0.01 -0.407 26846.2 22
2016-04-06 2.5 2.6 2.43 2.46 6512 -0.03 -1.205 16373.96 23
2016-04-05 2.55 2.55 2.45 2.49 10401 -0.15 -5.682 25851.7 25
2016-04-04 2.87 2.87 2.5 2.64 8942 -0.13 -4.693 23178.68 27
2016-04-01 2.76 2.84 2.64 2.77 7994 -0.1 -3.484 22133.96 20
2016-03-31 2.75 2.87 2.75 2.87 1550 0.11 3.986 4384 4
2016-03-30 2.78 2.81 2.75 2.76 6907 0.01 0.364 19042.42 19
2016-03-29 2.77 2.78 2.75 2.75 3862 0 0 10677.64 10
2016-03-28 2.75 2.77 2.73 2.75 4227 0 0 11643.25 13
2016-03-24 2.77 2.78 2.75 2.75 8780 -0.05 -1.786 24302.2 22
2016-03-23 2.81 2.81 2.8 2.8 2403 -0.02 -0.709 6833.55 12
2016-03-22 2.88 2.89 2.77 2.82 9712 -0.08 -2.759 27539.1 23
2016-03-21 2.93 2.94 2.78 2.9 9453 0.09 3.203 27195.76 33
2016-03-18 3.37 3.37 2.75 2.81 72224 -0.54 -16.119 212232.89 161
2016-03-17 3.28 3.44 3.25 3.35 11640 0.1 3.077 38742.55 24
2016-03-16 3.22 3.39 3.21 3.25 2902 0.05 1.562 9400.87 18
2016-03-15 3.65 3.65 3.12 3.2 18146 -0.2 -5.882 60278.89 36
2016-03-14 3.72 3.72 3.31 3.4 28436 -0.25 -6.849 99442 34
2016-03-11 3.45 3.65 3.45 3.65 1290 0.35 10.606 4684.5 6
2016-03-10 3.23 3.38 3.23 3.3 14267 0.1 3.125 46634.02 21
2016-03-09 3.2 3.35 3.19 3.2 17267 0 0 55903.4 25
2016-03-08 3.3 3.34 3.16 3.2 12326 -0.1 -3.03 40290.75 35
2016-03-07 3.25 3.3 3.2 3.3 45912 0.05 1.538 148782.9 40
2016-03-04 3.2 3.29 3.11 3.25 35420 0.13 4.167 114027 34
2016-03-03 3.15 3.2 3.06 3.12 7171 0.06 1.961 22516.87 26
2016-03-02 3 3.1 3 3.06 5500 0.01 0.328 16865 17
2016-03-01 3 3.15 3 3.05 5493 0.04 1.329 16723 20
2016-02-29 3.1 3.19 2.96 3.01 21123 -0.09 -2.903 64582.35 35
2016-02-26 3.2 3.2 3.1 3.1 10300 -0.12 -3.727 32789.5 12
2016-02-25 3.11 3.26 3.11 3.22 20650 0.17 5.574 66174 25
2016-02-24 3.0697 3.1385 2.9516 3.05 12095 -0.029516 -0.958 37649.8 20
2016-02-23 3.1385 3.1385 3.0795 3.0795 1815 -0.068871 -2.188 5769.87 12
2016-02-22 3.1681 3.1976 3.0598 3.1484 18206 -0.009839 -0.312 58203.4 22
2016-02-19 3.1385 3.1976 3.1287 3.1582 2201 0.009839 0.313 7077.1 12
2016-02-18 3.2173 3.2173 3.109 3.1484 8450 0.078709 2.564 27326 24
2016-02-17 3.1877 3.2566 3.0697 3.0697 12765 -0.108225 -3.406 41388.36 33
2016-02-16 2.8926 3.1779 2.8926 3.1779 8061 0.275484 9.492 25053.57 29
2016-02-12 2.8532 2.9615 2.7647 2.9024 25962 -0.029517 -1.007 75264.3 47
2016-02-11 2.9418 2.9418 2.686 2.9319 18150 -0.019677 -0.667 51504.15 41
2016-02-10 3.0598 3.0992 2.9516 2.9516 2197 -0.098387 -3.226 6746.27 16
2016-02-09 3.1189 3.1582 3.0008 3.05 13510 -0.22629 -6.907 41688.9 17
2016-02-08 3.2271 3.2763 3.0008 3.2763 7675 0 0 24649 18
2016-02-05 3.296 3.3944 3.2468 3.2763 19361 0.019677 0.604 64089.6 27
2016-02-04 3.2369 3.2566 3.1484 3.2566 5826 0.019677 0.608 19193.3 16
2016-02-03 3.2763 3.296 3.2369 3.2369 2450 -0.344354 -9.615 8171 9
2016-02-02 3.3058 3.5813 3.2566 3.5813 3738 0.334516 10.303 12581.68 11
2016-02-01 3.4239 3.4239 3.2468 3.2468 2100 -0.177097 -5.172 7050 7
2016-01-29 3.2566 3.5321 3.2566 3.4239 4479 0.068871 2.053 15551.36 18
2016-01-28 3.296 3.4337 3.296 3.355 5380 0.108226 3.333 18401 12
2016-01-27 3.0795 3.3944 3.0106 3.2468 6072 0.059033 1.852 19480.6 27
2016-01-26 3.1199 3.3815 3.1102 3.1877 4336 0.135649 4.444 14048.11 13
2016-01-25 3.2168 3.2943 2.9552 3.0521 11808 -0.24223 -7.353 38044.35 23
2016-01-22 3.149 3.3428 3.1102 3.2943 18713 0.193784 6.25 61818.26 44
2016-01-21 3.1974 3.1974 2.4998 3.1005 18764 -0.096892 -3.03 56061 41
2016-01-20 3.3912 3.3912 2.5192 3.1974 68904 -0.290675 -8.333 204728.54 140
2016-01-19 3.6528 3.7691 3.4881 3.4881 5289 -0.155028 -4.255 19930.82 26
2016-01-18 3.8272 4.0501 3.5366 3.6431 10578 -0.406944 -10.048 41076 29
2016-01-15 4.021 4.1276 3.6528 4.0501 8736 -0.145339 -3.464 34402.22 25
2016-01-14 3.9435 4.1954 3.9241 4.1954 5849 0.319743 8.25 24540.05 24
2016-01-13 4.5152 4.5152 3.8757 3.8757 17966 -0.775134 -16.667 77649.35 42
2016-01-12 4.7186 4.7961 4.457 4.6508 7290 0 0 34415 23
2016-01-11 5.019 5.019 4.6508 4.6508 7580 -0.34881 -6.977 38036.5 32
2016-01-08 4.9996 4.9996 4.9996 4.9996 217 0.067824 1.375 1118.55 4
2016-01-07 4.9609 4.9609 4.8446 4.9318 5570 -0.11627 -2.303 28248.2 19
2016-01-06 5.4841 5.4841 5.0481 5.0481 849 0.009689 0.192 4532.84 5
2016-01-05 5.0674 5.2322 5.0384 5.0384 6650 0.058135 1.167 34635 15
2016-01-04 5.4163 5.4163 4.9609 4.9802 2884 -0.348811 -6.545 15388.2 12
2015-12-31 5.5325 5.5325 5.329 5.329 3325 -0.009689 -0.181 18429.75 8
2015-12-30 5.5422 5.5422 5.3387 5.3387 1264 -0.193783 -3.503 7030.64 8
2015-12-29 5.5422 5.5422 5.5035 5.5325 1050 0.106582 1.964 5990 9
2015-12-24 5.207 5.445 5.207 5.4259 19118 0.209422 4.015 107838.16 19
2015-12-23 5.2165 5.226 4.7977 5.2165 19276 0.437882 9.163 102960.47 59
2015-12-22 4.8548 4.9024 4.7406 4.7786 17825 0.019039 0.4 89823.02 64
2015-12-21 5.207 5.226 4.7596 4.7596 25778 -0.475959 -9.091 133495.42 50
2015-12-18 5.0737 5.3688 5.0737 5.2356 5724 -0.13327 -2.482 31310.66 17
2015-12-17 5.0928 5.3688 4.9976 5.3688 5441 0.276057 5.421 29503.55 19
2015-12-16 4.8358 5.3117 4.8358 5.0928 14242 0.266537 5.523 75079.26 29
2015-12-15 4.7596 4.9976 4.712 4.8262 10303 -0.028557 -0.588 52049.93 34
2015-12-14 4.7977 4.9595 4.7501 4.8548 14594 0.11423 2.41 73902.99 46
2015-12-11 4.7596 4.7977 4.712 4.7406 6151 -0.133268 -2.734 30593.45 21
2015-12-10 4.8548 4.969 4.7691 4.8738 7388 0.066633 1.386 37943.8 21
2015-12-09 4.7025 4.9976 4.7025 4.8072 5709 0.047597 1 29297.4 20
2015-12-08 4.6739 5.2832 4.6644 4.7596 3032 0.304614 6.838 15186.5 9
2015-12-07 5.7401 5.7401 4.236 4.455 49318 -1.2565 -22 238921.75 180
2015-12-04 5.9971 6.1304 5.3688 5.7115 6375 -0.237979 -4 39331.76 25
2015-12-03 5.8543 6.1684 5.8543 5.9495 733 -0.23798 -3.846 4600.95 8
2015-12-02 6.4255 6.4255 6.0923 6.1875 5754 -0.23798 -3.704 37693.02 26
2015-12-01 6.4731 6.5111 6.4255 6.4255 1800 -0.057115 -0.881 12215 6
2015-11-30 6.5778 6.6158 6.4826 6.4826 3811 -0.085673 -1.304 26074.8 21
2015-11-27 6.6539 6.6634 6.4731 6.5682 10490 -0.095192 -1.429 72057 26
2015-11-26 6.5206 6.6634 6.5206 6.6634 1195 0.168415 2.593 8271.69 8
2015-11-25 6.6921 6.7109 6.495 6.495 16604 -0.122016 -1.844 118072.93 30
2015-11-24 6.7109 6.7391 6.4856 6.617 4196 0.056316 0.858 29441.36 15
2015-11-23 6.4575 6.5701 6.3918 6.5607 17197 0.037542 0.576 119737.85 30
2015-11-20 6.5701 6.5701 6.3824 6.5232 6531 -0.037542 -0.572 45175.4 17
2015-11-19 6.5889 6.7578 6.5607 6.5607 14618 -0.056316 -0.851 102625.7 23
2015-11-18 6.5889 6.617 6.5607 6.617 16524 0.140788 2.174 116033.92 35
2015-11-17 6.7578 6.7578 6.4762 6.4762 22354 -0.234647 -3.497 157192.44 23
2015-11-16 6.5889 6.7109 6.5889 6.7109 1089 0.122016 1.852 7671.85 9
2015-11-13 6.5889 6.5889 6.5889 6.5889 1859 0 0 13050.18 5
2015-11-12 6.5326 6.6264 6.5326 6.5889 6331 -0.037543 -0.567 44457.12 26
2015-11-11 6.6358 6.7578 6.5795 6.6264 7650 0.009386 0.142 54303.5 20
2015-11-10 6.664 6.664 6.617 6.617 6710 -0.140788 -2.083 47490.5 11
2015-11-09 6.7484 6.7578 6.617 6.7578 12186 0.093858 1.408 86864.81 29
2015-11-06 7.0488 7.0488 6.617 6.664 19432 -0.375434 -5.333 140199.61 54
2015-11-05 7.0394 7.0582 7.0394 7.0394 1100 0 0 8266 4
2015-11-04 6.8611 7.0394 6.8517 7.0394 10440 0.234646 3.448 77689.81 30
2015-11-03 6.7766 6.9925 6.7766 6.8048 11175 0.04693 0.694 81832.75 26
2015-11-02 6.7672 6.7672 6.7578 6.7578 2873 0 0 20687.6 7
2015-10-30 6.9925 7.03 6.7203 6.7578 2140 0.15956 2.418 15768.6 5
2015-10-29 6.664 6.664 6.5795 6.5983 3551 -0.15956 -2.361 24985.04 22
2015-10-28 6.9737 6.9737 6.4856 6.7578 4548 0.375436 5.882 32611.16 27
2015-10-27 6.5674 6.7431 6.3731 6.3824 28216 -0.184997 -2.817 196971.48 53
2015-10-26 6.4749 6.8911 6.4749 6.5674 14000 0.092498 1.429 99487.98 46
2015-10-23 6.3361 6.4749 6.3084 6.4749 14930 0.092499 1.449 102803.64 32
2015-10-22 6.4749 6.4749 6.3084 6.3824 8269 -0.083248 -1.288 57248.33 28
2015-10-21 6.4009 6.4656 6.3269 6.4656 6619 -0.009251 -0.143 45675.26 21
2015-10-20 6.6969 6.6969 6.4656 6.4749 25494 0 0 180542.15 69
2015-10-19 5.7811 6.5766 5.7811 6.4749 18138 0.684489 11.821 120750.55 60
2015-10-16 5.5407 5.7904 5.5129 5.7904 4748 0.601239 11.586 28770.99 22
2015-10-15 5.1984 5.2724 5.1429 5.1892 9161 0.101748 2 51431.65 20
2015-10-14 5.0874 5.0874 5.0689 5.0874 1359 0.175747 3.578 7464 8
2015-10-13 4.9394 5.0412 4.9117 4.9117 1800 -0.175747 -3.455 9686 11
2015-10-09 5.0967 5.3464 5.0412 5.0874 19423 0.009251 0.182 107633.1 44
2015-10-08 4.8654 5.0782 4.8099 5.0782 2899 0.268246 5.577 15579.4 9
2015-10-07 4.9487 5.0874 4.7729 4.8099 16738 0.046248 0.971 89466.91 50
2015-10-06 4.6619 4.7637 4.6527 4.7637 1000 0.110997 2.386 5044 5
2015-10-05 4.5139 4.7637 4.4399 4.6527 14311 0.351495 8.172 70607 40
2015-10-02 4.3798 4.4399 4.3012 4.3012 3650 -0.064749 -1.483 17198.26 16
2015-10-01 4.5139 4.5232 4.3659 4.3659 3901 -0.166497 -3.673 18822.72 15
2015-09-30 4.4399 4.6249 4.4399 4.5324 14801 0.092498 2.083 72529.02 23
2015-09-29 4.3474 4.4399 4.2087 4.4399 9328 0.092498 2.128 43833 28
2015-09-28 4.4769 4.4769 4.3474 4.3474 5200 -0.009249 -0.212 25012 24
2015-09-25 4.873 4.9182 4.3386 4.3567 22521 -0.489107 -10.093 111926.07 81
2015-09-24 4.873 4.9635 4.8458 4.8458 7333 -0.027173 -0.558 39786.09 35
2015-09-23 4.7099 4.873 4.7099 4.873 6559 0.181151 3.861 34686.42 24
2015-09-22 4.7643 4.8367 4.6918 4.6918 3745 -0.153978 -3.178 19702.41 17
2015-09-21 4.8911 4.9092 4.7643 4.8458 14030 0.090574 1.905 74563.9 29
2015-09-18 4.7643 4.7643 4.7552 4.7552 1157 0 0 6077.25 8
2015-09-17 4.9182 4.9273 4.7552 4.7552 4831 -0.172092 -3.493 26027.04 26
2015-09-16 4.9364 4.9454 4.9273 4.9273 4368 0.126805 2.641 23818.22 23
2015-09-15 5.0903 5.0903 4.8005 4.8005 8921 -0.235496 -4.676 48905.82 39
2015-09-14 5.1175 5.1175 5.0269 5.036 600 -0.036229 -0.714 3342 4
2015-09-11 5.2081 5.2081 5.0722 5.0722 4377 -0.117748 -2.269 24686.24 21
2015-09-10 5.0632 5.2896 5.0632 5.19 8337 0.135862 2.688 47358.4 40
2015-09-09 4.9907 5.0903 4.9907 5.0541 4714 -0.018114 -0.357 26155.74 18
2015-09-08 4.6375 5.0722 4.6375 5.0722 4034 0.25361 5.263 21975.32 24
2015-09-04 4.9273 4.9907 4.6284 4.8186 10236 0.217382 4.724 55373.95 38
2015-09-03 4.7733 4.8367 4.5741 4.6012 11450 -0.15398 -3.238 59625 38
2015-09-02 5.0269 5.0269 4.7099 4.7552 8570 -0.28984 -5.745 45996 31
2015-09-01 5.1537 5.1628 4.4835 5.045 13633 -0.117747 -2.281 76325.06 64
2015-08-31 5.2987 5.2987 4.8911 5.1628 11444 -0.04529 -0.87 65492.46 46
2015-08-28 4.7099 5.3892 4.7099 5.2081 17701 0.652143 14.314 98392.9 55
2015-08-27 4.248 4.7552 4.1121 4.5559 15533 0.389478 9.348 75429.5 32
2015-08-26 3.8119 4.1665 3.8119 4.1665 9155 0.407779 10.849 41478.5 26
2015-08-25 3.5548 3.7675 3.5459 3.7587 3143 0.345728 10.13 12889.14 16
2015-08-24 3.9005 3.9005 3.1027 3.413 16331 -0.638266 -15.755 61584.35 48
2015-08-21 4.0867 4.0867 3.9892 4.0512 17496 -0.088647 -2.141 79941.32 39
2015-08-20 4.1576 4.1665 4.0867 4.1399 6500 -0.026594 -0.638 30458.48 26
2015-08-19 4.1576 4.1665 4.0778 4.1665 16019 0.044323 1.075 74789.22 56
2015-08-18 4.131 4.1665 4.1221 4.1221 7848 -0.106378 -2.516 36697.65 35
2015-08-17 4.7338 4.7338 3.9182 4.2285 25744 -0.496431 -10.507 122909.55 79
2015-08-14 4.8313 4.8313 4.7249 4.7249 504 -0.079783 -1.661 2710.51 6
2015-08-13 5.1682 5.1682 4.7959 4.8047 9958 -0.381187 -7.35 55352.06 27
2015-08-12 4.9732 5.2302 4.9732 5.1859 8691 0.124108 2.452 50605 31
2015-08-11 5.1416 5.1416 4.92 5.0618 5546 -0.044324 -0.868 31283.3 14
2015-08-10 5.3189 5.3189 4.9909 5.1061 17108 -0.212756 -4 99968.35 50
2015-08-07 5.4519 5.4519 5.3189 5.3189 1867 -0.132971 -2.439 11379 13
2015-08-06 5.4962 5.5848 5.3809 5.4519 12671 -0.088649 -1.6 76847.83 27
2015-08-05 5.6646 5.6646 5.5405 5.5405 2427 0.132972 2.459 15323.97 14
2015-08-04 5.5405 5.7089 5.3012 5.4075 8910 -0.443241 -7.576 55112.22 38
2015-07-31 6.1079 6.1079 5.3809 5.8508 7938 -0.008864 -0.151 50919 26
2015-07-30 5.9483 6.0103 5.8596 5.8596 2096 -0.274809 -4.48 14119.85 8
2015-07-29 5.7444 6.1345 5.7444 6.1345 2798 0.141835 2.367 19083.45 21
2015-07-28 5.8528 6.0363 5.8528 5.9926 3573 0.314481 5.538 24351.35 17
2015-07-27 5.8791 5.8965 5.6345 5.6781 7245 -0.349424 -5.797 47608.1 32
2015-07-24 6.1062 6.1062 5.6694 6.0276 8208 -0.008736 -0.145 55612 35
2015-07-23 6.2285 6.2285 6.0363 6.0363 7453 -0.29701 -4.69 52156.87 26
2015-07-22 6.3333 6.3333 6.3333 6.3333 795 0.069885 1.116 5763.35 7
2015-07-21 6.3246 6.4731 6.2459 6.2634 2823 -0.069885 -1.103 20431.23 12
2015-07-20 6.5168 6.5168 6.3246 6.3333 5053 -0.183446 -2.815 37028.88 16
2015-07-17 6.6827 6.6827 6.3682 6.5168 5010 0.008735 0.134 37656.11 28
2015-07-16 6.5168 6.5255 6.2459 6.508 10603 -0.052415 -0.799 77787.26 53
2015-07-15 6.8574 6.8574 6.5604 6.5604 12767 -0.323216 -4.695 98595.53 39
2015-07-14 6.9011 6.9448 6.8574 6.8836 4580 -0.008735 -0.127 36066.3 19
2015-07-13 7.0322 7.0322 6.8749 6.8924 4055 -0.13977 -1.988 32377 10
2015-07-10 7.0059 7.0322 6.9885 7.0322 7960 0.043677 0.625 63948.9 19
2015-07-09 7.1457 7.1457 6.9885 6.9885 2240 -0.043677 -0.621 17974.5 10
2015-07-08 7.0409 7.1457 6.8662 7.0322 14770 -0.008736 -0.124 118292 51
2015-07-07 7.1894 7.1894 7.0409 7.0409 1538 0.008736 0.124 12503.45 10
2015-07-06 7.137 7.137 7.0322 7.0322 4710 -0.279539 -3.823 38142.27 25
2015-07-03 7.399 7.4078 7.2069 7.3117 2288 0 0 19249.74 12
2015-07-02 7.2505 7.3117 7.2505 7.3117 4539 0.069883 0.965 37837.55 13
2015-06-30 7.1282 7.3117 7.1282 7.2418 5788 0.113564 1.593 47689.37 23
2015-06-29 7.1195 7.2069 7.1195 7.1282 2120 -0.078622 -1.091 17303 12
2015-06-26 7.2942 7.399 7.1282 7.2069 3424 0.034946 0.487 28457.98 11
2015-06-25 7.077 7.2496 7.0684 7.1719 8022 0.112197 1.589 66203.18 17
2015-06-24 7.1115 7.1115 7.0597 7.0597 1330 -0.060415 -0.849 10928.5 9
2015-06-23 6.9475 7.1201 6.9475 7.1201 7350 0.094937 1.351 59813.37 28
2015-06-22 6.9993 7.0252 6.9389 7.0252 10312 0 0 83324.56 39
2015-06-19 7.0425 7.0425 6.9821 7.0252 2176 -0.077675 -1.094 17719.19 14
2015-06-18 7.1633 7.2323 7.0079 7.1029 18821 -0.060413 -0.843 154650.62 48
2015-06-17 7.4395 7.543 7.0684 7.1633 23512 -0.276175 -3.712 197253.69 70
2015-06-16 7.6466 7.6466 7.4395 7.4395 5261 -0.198501 -2.599 46151.78 26
2015-06-15 7.6811 7.6811 7.5948 7.638 2521 -0.034522 -0.45 22270 15
2015-06-12 7.7502 7.7502 7.6552 7.6725 3892 -0.008629 -0.112 34719.94 16
2015-06-11 7.707 7.707 7.6639 7.6811 2081 -0.077674 -1.001 18548.33 11
2015-06-10 7.7588 7.7674 7.6811 7.7588 3742 0.120825 1.582 33412.13 22
2015-06-09 7.6811 7.7588 7.638 7.638 7034 -0.043151 -0.562 62384.58 17
2015-06-08 8.0781 8.0868 7.6725 7.6811 4460 -0.422895 -5.218 40331.98 29
2015-06-05 7.7243 8.104 7.6725 8.104 4995 0.33659 4.333 45032.8 23
2015-06-04 7.7761 7.7761 7.7415 7.7674 2265 0.043151 0.559 20376.5 14
2015-06-03 7.9918 7.9918 7.6811 7.7243 19244 -0.353849 -4.38 174500.61 57
2015-06-02 8.1299 8.1903 8.0436 8.0781 11000 -0.051783 -0.637 103375.95 30
2015-06-01 8.2162 8.2162 8.1299 8.1299 1875 -0.077675 -0.946 17782.5 16
2015-05-29 8.4147 8.4147 8.1558 8.2076 1908 -0.069044 -0.834 18121.28 7
2015-05-28 8.1989 8.2853 8.1385 8.2766 3993 0.025893 0.314 38008.16 17
2015-05-27 8.501 8.501 8.2507 8.2507 1351 0.127679 1.572 13063.56 6
2015-05-26 8.3793 8.3793 8.1231 8.1231 4285 -0.222079 -2.661 41740.5 22
2015-05-25 8.3451 8.3451 8.3451 8.3451 558 0.017083 0.205 5451.25 3
2015-05-22 8.328 8.4305 8.328 8.328 9894 -0.11104 -1.316 96713.24 34
2015-05-21 8.3537 8.5074 8.3366 8.4391 6436 0.11104 1.333 63228.74 26
2015-05-20 8.4391 8.4989 8.328 8.328 2608 0 0 25589.65 14
2015-05-19 8.5074 8.5074 8.328 8.328 9267 -0.072604 -0.864 90981.85 30
2015-05-15 8.3366 8.4092 8.328 8.4007 3686 0.072604 0.872 35996.64 17
2015-05-14 8.328 8.3451 8.328 8.328 5590 0 0 54522 15
2015-05-13 8.5245 8.5245 8.328 8.328 2886 0 0 28352.05 16
2015-05-12 8.4135 8.4135 8.328 8.328 2812 -0.042707 -0.51 27563.75 17
2015-05-11 8.4562 8.4562 8.3708 8.3708 2487 -0.051251 -0.609 24482.45 10
2015-05-08 8.533 8.533 8.3878 8.422 1453 -0.025623 -0.303 14375.65 11
2015-05-07 8.4305 8.4562 8.3708 8.4476 2852 0.017083 0.203 28079.27 14
2015-05-06 8.5501 8.6099 8.4305 8.4305 16404 -0.256248 -2.95 163939.47 30
2015-05-05 8.6868 8.6868 8.5587 8.6868 5475 0.008541 0.098 55365.45 25
2015-05-04 8.5672 8.7978 8.5672 8.6783 16713 0.153749 1.804 169139.84 59
2015-05-01 8.533 8.5416 8.5245 8.5245 830 -0.00854 -0.1 8291.5 9
2015-04-30 8.328 8.5416 8.328 8.533 15819 0.111038 1.318 157195.4 62
2015-04-29 8.3537 8.5245 8.3451 8.422 5735 0.187915 2.282 56442.26 23
2015-04-28 8.2768 8.3537 8.1999 8.2341 4203 -0.281876 -3.31 40566.8 23
2015-04-27 8.2876 8.516 8.2792 8.516 10100 0 0 99647.5 38
2015-04-24 8.4906 8.516 8.3553 8.516 9118 0.101481 1.206 91146.62 24
2015-04-23 8.1185 8.5836 8.1185 8.4145 6536 0.346729 4.298 65201.9 28
2015-04-22 7.6618 8.2623 7.6618 8.0678 23576 0.431294 5.648 223154.89 88
2015-04-21 8.5498 8.5498 7.6365 7.6365 24126 -0.930243 -10.859 233906.93 76
2015-04-20 8.5752 8.6174 8.3637 8.5667 12325 0.236788 2.843 124031.75 33
2015-04-17 8.3637 8.406 8.2876 8.3299 3341 -0.050741 -0.605 32889.36 19
2015-04-16 8.3722 8.4145 8.2961 8.3807 5890 0.042285 0.507 58262.45 28
2015-04-15 8.6344 8.6682 8.3384 8.3384 27110 -0.236789 -2.761 272324.46 58
2015-04-14 8.702 8.702 8.4652 8.5752 3948 -0.084568 -0.977 39894.4 18
2015-04-13 8.7866 8.7866 8.4568 8.6597 3281 0.245245 2.915 33622.1 16
2015-04-10 8.4652 8.4652 8.4145 8.4145 4318 -0.042285 -0.5 21
2015-04-09 8.1185 8.4568 8.1185 8.4568 17129 0 0 19
2015-04-08 8.22 8.4568 8.22 8.4568 1408 0.0592 0.705 8
2015-04-07 8.3807 8.516 8.3722 8.3976 3772 0.016912 0.202 15
2015-04-06 8.0339 8.5921 7.8733 8.3807 14487 0.498952 6.331 44
2015-04-02 7.8902 7.9155 7.8817 7.8817 1777 -0.32136 -3.918 9
2015-04-01 8.313 8.313 7.8733 8.2031 6225 0.219877 2.754 27
2015-03-31 7.8225 7.9916 7.8225 7.9832 30499 0.135309 1.724 32
2015-03-30 7.8394 7.8479 7.7971 7.8479 4074 0 0 11
2015-03-27 8.4483 8.4483 7.8225 7.8479 7979 -0.652646 -7.678 36
2015-03-26 8.342 8.5005 8.3003 8.5005 4819 0.325341 3.98 15
2015-03-25 8.3921 8.5589 8.1752 8.1752 7128 -0.133474 -1.606 28
2015-03-24 8.3754 8.5923 8.3087 8.3087 8820 -0.025026 -0.3 34
2015-03-23 8.5256 8.5256 8.317 8.3337 1577 0.316998 3.954 15
2015-03-20 7.8415 8.1335 7.7581 8.0167 13301 0.40876 5.373 33
2015-03-19 7.5078 7.8415 7.5078 7.6079 8857 0.00834 0.11 36
2015-03-18 7.5412 7.633 7.3827 7.5996 8104 0.050052 0.663 45
2015-03-17 7.4494 7.5495 7.4327 7.5495 2240 0.116789 1.571 19
2015-03-16 7.7164 7.7247 7.3577 7.4327 15803 -0.375391 -4.808 85
2015-03-13 8.3504 8.3504 7.7247 7.8081 17371 -0.550573 -6.587 44
2015-03-12 8.5005 8.5089 8.3253 8.3587 10245 -0.166841 -1.957 28
2015-03-11 8.5089 8.5673 8.4672 8.5256 9015 0.050051 0.591 33
2015-03-10 8.7591 8.8342 8.4672 8.4755 7770 -0.358705 -4.06 30
2015-03-09 8.9176 8.9176 8.7007 8.8342 4119 -0.008344 -0.094 27
2015-03-06 8.8843 8.9677 8.8342 8.8425 5690 -0.041708 -0.469 23
2015-03-05 8.8592 8.8843 8.8509 8.8843 2655 0.041708 0.472 15
2015-03-04 9.0928 9.1762 8.8425 8.8425 4804 -0.216892 -2.394 30
2015-03-03 9.1846 9.2096 9.0511 9.0594 6077 -0.125131 -1.362 37
2015-03-02 8.976 9.1846 8.9677 9.1846 1847 0.1585 1.756 16
2015-02-27 9.2263 9.3014 9.0261 9.0261 13821 -0.233577 -2.523 46
2015-02-26 9.2179 9.293 9.0094 9.2596 5359 0.041709 0.452 32
2015-02-25 9.3681 9.3681 9.0511 9.2179 8653 0.246092 2.743 45
2015-02-24 8.9554 9.1449 8.8153 8.9718 22014 0.131819 1.491 79
2015-02-23 9.425 9.425 8.8318 8.84 11833 -0.527272 -5.629 61
2015-02-20 9.2437 9.8863 9.2437 9.3673 16210 -0.107102 -1.13 67
2015-02-19 8.5764 9.7216 8.5682 9.4744 30888 0.741474 8.491 103
2015-02-18 8.6753 8.7906 8.6093 8.7329 5590 0.016479 0.189 29
2015-02-17 8.5682 8.7165 8.527 8.7165 8880 0.18949 2.222 33
2015-02-13 8.5434 8.5682 8.527 8.527 4122 0.107098 1.272 23
2015-02-12 8.4858 8.5599 8.3704 8.4199 14202 0.057673 0.69 51
2015-02-11 8.4034 8.4858 8.3128 8.3622 9638 -0.041194 -0.49 35
2015-02-10 8.3457 8.4611 8.3375 8.4034 2980 -0.082386 -0.971 18
2015-02-09 8.3045 8.4858 8.3045 8.4858 8406 0.164773 1.98 43
2015-02-06 8.3787 8.3787 8.1892 8.321 14416 0.098865 1.202 36
2015-02-05 8.2798 8.2798 8.2139 8.2221 13473 -0.016478 -0.2 55
2015-02-04 8.1974 8.2386 8.0574 8.2386 5343 0 0 33
2015-02-03 8.1727 8.321 8.1727 8.2386 13174 0.016478 0.2 47
2015-02-02 8.148 8.2221 8.148 8.2221 4726 0.049428 0.605 29
2015-01-30 8.2633 8.2798 7.8267 8.1727 23548 0.016479 0.202 75
2015-01-29 8.2386 8.2386 8.0821 8.1562 3400 -0.082385 -1 15
2015-01-28 8.3622 8.3622 8.0738 8.2386 4767 0.028831 0.351 15
2015-01-27 8.0228 8.2098 7.9578 8.2098 9626 0.186955 2.33 30
2015-01-26 8.2098 8.2098 8.0066 8.0228 7836 -0.146313 -1.791 24
2015-01-23 8.2098 8.3317 8.1285 8.1691 8489 -0.032512 -0.396 25
2015-01-22 8.1448 8.2585 8.031 8.2016 8515 0.227595 2.854 41
2015-01-21 7.5107 8.1773 7.5107 7.9741 12805 0.520223 6.979 49
2015-01-20 7.4376 7.5107 7.4376 7.4538 3610 0.008131 0.109 29
2015-01-19 7.5107 7.5107 7.4457 7.4457 1959 -0.073158 -0.973 14
2015-01-16 7.1531 7.6001 7.1531 7.5189 6610 0.43894 6.2 27
2015-01-15 7.34 7.3644 7.0718 7.0799 7653 -0.251984 -3.437 44
2015-01-14 7.0718 7.3319 7.0718 7.3319 5548 0.333267 4.762 29
2015-01-13 7.9984 8.0716 6.8523 6.9986 24540 -0.764076 -9.843 93
2015-01-12 8.7219 8.7219 7.7627 7.7627 12162 -0.715308 -8.437 66
2015-01-09 8.4618 8.5512 8.413 8.478 2696 0.219469 2.657 19
2015-01-08 8.2911 8.4211 8.2585 8.2585 2997 0.073156 0.894 20
2015-01-07 7.8603 8.1854 7.8603 8.1854 4348 0.463324 6 26
2015-01-06 7.7221 7.9415 7.7221 7.7221 6732 0 0 30
2015-01-05 8.5756 8.5756 7.7221 7.7221 13465 -1.0161 -11.628 51
2015-01-02 8.348 8.795 8.2098 8.7381 7450 0.365782 4.369 34
2014-12-31 8.0553 8.9251 8.0553 8.3723 5831 0.333269 4.146 17
2014-12-30 7.9741 8.2829 7.9659 8.0391 2980 0.203213 2.593 13
2014-12-29 7.8603 8.1041 7.8359 7.8359 11456 -0.060961 -0.772 27
2014-12-24 7.7525 7.9048 7.7525 7.8968 3020 0.08017 1.026 13
2014-12-23 8.5943 8.5943 7.7285 7.8167 17122 -0.136289 -1.714 58
2014-12-22 7.8407 8.0171 7.6964 7.9529 19062 0.080171 1.018 72
2014-12-19 7.8327 8.1053 7.8327 7.8728 10540 0.040086 0.512 58
2014-12-18 7.4158 7.8327 7.4158 7.8327 26186 0.529128 7.245 106
2014-12-17 7.2234 7.4318 7.2234 7.3036 11428 0.088184 1.222 43
2014-12-16 6.9348 7.2955 6.8867 7.2154 10189 0.513095 7.656 47
2014-12-15 6.7504 6.8065 6.6221 6.7023 11476 0.168362 2.577 56
2014-12-12 6.4938 6.7344 6.4217 6.5339 23098 0.040084 0.617 54
2014-12-11 6.2774 6.566 6.2774 6.4938 24254 0.296629 4.786 62
2014-12-10 7.2074 7.52 6.1812 6.1972 22515 -0.986099 -13.728 99
2014-12-09 7.3356 7.512 6.9107 7.1833 11849 -0.144307 -1.969 54
2014-12-08 8.0652 8.0652 7.2955 7.3276 15442 -0.849812 -10.392 81
2014-12-05 8.6104 8.6104 8.0171 8.1774 9672 -0.38482 -4.494 47
2014-12-04 8.8188 8.8188 8.5622 8.5622 8037 -0.256549 -2.909 40
2014-12-03 8.6905 8.8669 8.6905 8.8188 5381 0.14431 1.664 25
2014-12-02 8.8108 8.8108 8.6424 8.6745 7865 -0.14431 -1.636 35
2014-12-01 8.45 8.923 8.45 8.8188 7828 0.072157 0.825 37
2014-11-28 9.6205 9.7327 8.7466 8.7466 33033 -0.713521 -7.542 95
2014-11-27 10.0695 10.1576 9.3479 9.4602 10762 -0.962051 -9.231 57
2014-11-26 10.2378 10.4222 9.6205 10.4222 25394 0.14832 1.444 106
2014-11-25 10.0438 10.2739 10.028 10.2739 6611 0.269739 2.696 41
2014-11-24 10.028 10.1549 9.8772 10.0042 14182 0 0 61
2014-11-21 9.9169 10.3136 9.9169 10.0042 23497 0.230071 2.354 110
2014-11-20 9.6471 9.8772 9.5995 9.7741 22457 0.13487 1.399 80
2014-11-19 10.6547 10.6547 9.4805 9.6392 64086 -0.753683 -7.252 219
2014-11-18 10.4722 10.6071 10.3612 10.3929 60434 -0.055534 -0.532 154
2014-11-17 9.9089 11.0593 9.8772 10.4484 52808 0.81715 8.484 178
2014-11-14 9.5202 9.6392 9.4329 9.6313 19872 0.111071 1.167 43
2014-11-13 9.4726 9.5202 9.187 9.5202 9061 0.047598 0.502 41
2014-11-12 9.4488 9.7185 9.2425 9.4726 18855 -0.047598 -0.5 61
2014-11-11 8.4571 9.5599 8.4571 9.5202 41572 1.0552 12.465 84
2014-11-10 8.4968 8.6079 8.3778 8.4651 41434 0 0 67
2014-11-07 8.5127 8.5682 8.4571 8.4651 10828 -0.095201 -1.112 39
2014-11-06 8.6475 8.7189 8.4413 8.5603 12965 0.047599 0.559 31
2014-11-05 8.7903 8.7903 8.2191 8.5127 21508 -0.285605 -3.246 80
2014-11-04 8.8776 8.8855 8.7903 8.7983 6304 -0.166602 -1.858 24
2014-11-03 8.9649 9.0601 8.9649 8.9649 4555 -0.007934 -0.088 24
2014-10-31 9.0283 9.0363 8.9649 8.9728 5226 -0.111069 -1.223 26
2014-10-30 8.9569 9.0839 8.949 9.0839 6961 0.039667 0.439 33
2014-10-29 9.4012 9.4012 8.6793 9.0442 36301 -0.289569 -3.102 138
2014-10-28 9.3965 9.4122 9.1926 9.3338 29991 0.039218 0.422 73
2014-10-27 9.4671 9.4749 9.2945 9.2945 6909 -0.180399 -1.904 31
2014-10-24 9.4514 9.4749 9.4514 9.4749 7300 0.023527 0.249 11
2014-10-23 9.4514 9.5691 9.4514 9.4514 6827 0.03922 0.417 22
2014-10-22 9.5377 9.5377 9.4122 9.4122 12588 -0.08628 -0.908 49
2014-10-21 9.42 9.5691 9.4044 9.4985 14075 0.164714 1.765 37
2014-10-20 9.5691 9.5691 9.3338 9.3338 18445 -0.235305 -2.459 44
2014-10-17 9.5691 9.5691 9.3887 9.5691 19940 0.039218 0.412 59
2014-10-16 9.42 9.5691 9.4122 9.5299 15040 -0.031374 -0.328 57
2014-10-15 9.8122 9.8122 9.4514 9.5612 16478 -0.243148 -2.48 66
2014-10-14 9.7887 9.875 9.7652 9.8044 21106 0.031373 0.321 41
2014-10-10 9.9926 9.9926 9.773 9.773 28072 -0.282366 -2.808 50
2014-10-09 10.1103 10.1809 10.0005 10.0554 7948 -0.062748 -0.62 38
2014-10-08 10.1966 10.2358 10.1181 10.1181 25393 -0.078435 -0.769 42
2014-10-07 10.2122 10.2593 10.1966 10.1966 5215 -0.007843 -0.077 16
2014-10-06 10.275 10.275 10.2044 10.2044 2903 -0.062749 -0.611 13
2014-10-03 10.1887 10.275 10.1887 10.2671 6045 0.149027 1.473 26
2014-10-02 10.0632 10.173 10.024 10.1181 10393 0 0 40
2014-10-01 10.4711 10.4711 10.0318 10.1181 89318 -0.423548 -4.018 92
2014-09-30 10.5887 10.5887 10.5338 10.5417 6127 -0.047061 -0.444 22
2014-09-29 10.5809 10.6515 10.5574 10.5887 7574 -0.094121 -0.881 31
2014-09-26 10.6123 10.7613 10.6123 10.6828 3864 0.043137 0.405 15
2014-09-25 10.5853 10.6397 10.5853 10.6397 5068 0.038833 0.366 18
2014-09-24 10.6009 10.6397 10.5232 10.6009 14729 0.054362 0.515 33
2014-09-23 10.562 10.6009 10.5232 10.5465 34270 0.062129 0.593 66
2014-09-22 10.6009 10.6397 10.4844 10.4844 19865 -0.054361 -0.516 46
2014-09-19 10.5232 10.562 10.4533 10.5387 18920 -0.038833 -0.367 46
2014-09-18 10.663 10.7018 10.4844 10.5776 22333 -0.093195 -0.873 87
2014-09-17 10.9193 10.9659 10.6708 10.6708 13254 -0.155324 -1.435 54
2014-09-16 10.8727 10.8727 10.8261 10.8261 2952 0.031067 0.288 10
2014-09-15 10.8882 10.8882 10.795 10.795 4821 -0.116495 -1.068 21
2014-09-12 10.7484 10.9115 10.7174 10.9115 4255 0.178624 1.664 23
2014-09-11 10.8261 10.8261 10.7329 10.7329 6369 0 0 27
2014-09-10 10.8028 10.8028 10.6785 10.7329 7116 -0.031067 -0.289 19
2014-09-09 10.7717 10.7795 10.764 10.764 2604 -0.007766 -0.072 17
2014-09-08 10.7562 10.8649 10.7018 10.7717 10403 0.054364 0.507 42
2014-09-05 10.8028 10.8494 10.6475 10.7174 18149 -0.069894 -0.648 51
2014-09-04 10.8727 10.9504 10.7873 10.7873 9310 -0.085429 -0.786 30
2014-09-03 10.9659 10.9659 10.8572 10.8727 9505 0 0 28
2014-09-02 11.0203 11.0203 10.8727 10.8727 18073 -0.147559 -1.339 46
2014-08-29 11.0436 11.0436 10.9814 11.0203 2216 -0.0233 -0.211 9
2014-08-28 11.0047 11.1057 10.9581 11.0436 12220 -0.023298 -0.211 35
2014-08-27 11.0979 11.16 11.028 11.0669 7523 0.066018 0.6 27
2014-08-26 11.1085 11.1085 10.9624 11.0008 10174 -0.023077 -0.209 37
2014-08-25 11.147 11.1855 11.0239 11.0239 28229 -0.053851 -0.486 43
2014-08-22 10.9931 11.0778 10.9854 11.0778 8686 0.076928 0.699 23
2014-08-21 10.9701 11.0239 10.9624 11.0008 6894 -0.038463 -0.348 39
2014-08-20 11.0778 11.0778 11.0393 11.0393 1410 0 0 8
2014-08-19 11.1393 11.1393 11.0393 11.0393 2496 -0.007693 -0.07 14
2014-08-18 11.0008 11.1547 11.0008 11.047 4025 0.084625 0.772 11
2014-08-15 11.0239 11.0855 10.9624 10.9624 6938 0.007692 0.07 24
2014-08-14 11.0778 11.1085 10.9547 10.9547 5866 -0.115396 -1.042 27
2014-08-13 11.0393 11.0701 10.9316 11.0701 2586 0.030772 0.279 13
2014-08-12 11.0778 11.0855 11.0393 11.0393 1712 -0.115394 -1.034 10
2014-08-11 10.8854 11.1547 10.8777 11.1547 10104 0.330794 3.056 37
2014-08-08 10.8162 11.0008 10.8085 10.8239 10740 0 0 37
2014-08-07 10.8085 10.9085 10.8085 10.8239 8882 -0.007692 -0.071 31
2014-08-06 10.7854 10.8316 10.6316 10.8316 14938 0.138471 1.295 43
2014-08-05 11.047 11.047 10.6931 10.6931 19442 -0.338489 -3.068 66
2014-08-01 11.1393 11.1624 10.9701 11.0316 12885 -0.107699 -0.967 59
2014-07-31 11.2393 11.2393 11.0855 11.1393 8205 -0.100006 -0.89 32
2014-07-30 11.2547 11.2932 11.1855 11.2393 6895 0.061544 0.551 39
2014-07-29 11.2855 11.2855 11.1778 11.1778 5324 -0.026925 -0.24 23
2014-07-28 11.1056 11.2352 11.0904 11.2047 12804 0.137202 1.24 36
2014-07-25 11.1666 11.1666 11.0522 11.0675 11605 -0.106712 -0.955 43
2014-07-24 11.3114 11.3114 11.1666 11.1742 17833 -0.144823 -1.279 44
2014-07-23 11.3343 11.3343 11.2962 11.319 3068 0.038112 0.338 19
2014-07-22 11.1285 11.3343 11.1285 11.2809 3341 0.129577 1.162 19
2014-07-21 11.0599 11.1513 11.0522 11.1513 5382 0.053358 0.481 30
2014-07-18 11.1361 11.1742 11.098 11.098 4029 -0.03049 -0.274 21
2014-07-17 11.2504 11.3343 11.1056 11.1285 15583 -0.121955 -1.084 53
2014-07-16 11.2352 11.2504 11.2352 11.2504 668 0.022867 0.204 6
2014-07-15 11.3419 11.3419 11.2276 11.2276 17397 -0.121958 -1.075 37
2014-07-14 11.2809 11.3495 11.1666 11.3495 6562 0.068601 0.608 18
2014-07-11 11.3876 11.3876 11.2809 11.2809 1630 0.038112 0.339 8
2014-07-10 11.2504 11.2657 11.1666 11.2428 16142 -0.076224 -0.673 36
2014-07-09 11.319 11.3952 11.2504 11.319 6481 -0.114333 -1 33
2014-07-08 11.5172 11.5401 11.4334 11.4334 14562 -0.114332 -0.99 71
2014-07-07 11.4715 11.5477 11.4486 11.5477 9265 0.114332 1 39
2014-07-04 11.1513 11.5401 11.1513 11.4334 13343 0.30489 2.74 54
2014-07-03 11.0522 11.1285 11.0065 11.1285 13531 0.038114 0.344 44
2014-07-02 10.9989 11.2428 10.9379 11.0904 58315 0.152442 1.394 121
2014-06-30 10.6711 10.9455 10.6483 10.9379 48231 0.312514 2.941 124
2014-06-27 10.633 10.633 10.5644 10.6254 7454 -0.030491 -0.286 34
2014-06-26 10.6025 10.6559 10.6025 10.6559 11245 0.156254 1.488 27
2014-06-25 10.5525 10.6053 10.4996 10.4996 19450 0.007548 0.072 58
2014-06-24 10.6204 10.6431 10.4921 10.4921 11281 -0.120773 -1.138 40
2014-06-23 10.56 10.6129 10.477 10.6129 10371 0.143418 1.37 27
2014-06-20 10.5676 10.628 10.4619 10.4694 12370 -0.098128 -0.929 35
2014-06-19 10.6431 10.6431 10.56 10.5676 20449 -0.075482 -0.709 52
2014-06-18 10.5525 10.6431 10.5525 10.6431 13832 0.25664 2.471 31
2014-06-17 10.4921 10.5751 10.3864 10.3864 25826 -0.143416 -1.362 73
2014-06-16 10.5525 10.5525 10.4619 10.5298 7265 0.075481 0.722 28
2014-06-13 10.4996 10.4996 10.4015 10.4543 26697 0 0 37
2014-06-12 10.5525 10.5676 10.4543 10.4543 17190 -0.113223 -1.071 39
2014-06-11 10.4619 10.5676 10.4543 10.5676 12782 0.037742 0.358 46
2014-06-10 10.4921 10.5298 10.4543 10.5298 3030 0 0 10
2014-06-09 10.6355 10.6355 10.4921 10.5298 14590 -0.105677 -0.994 30
2014-06-06 10.5298 10.6431 10.5298 10.6355 11057 0.075484 0.715 20
2014-06-05 10.6053 10.6053 10.56 10.56 5591 -0.045291 -0.427 20
2014-06-04 10.6431 10.6431 10.6053 10.6053 6276 0 0 17
2014-06-03 10.6129 10.6431 10.6053 10.6053 6630 0 0 15
2014-06-02 10.6431 10.6808 10.6053 10.6053 66499 -0.075482 -0.707 50
2014-05-30 10.6808 10.6808 10.6129 10.6808 6339 0 0 23
2014-05-29 10.6431 10.6808 10.4619 10.6808 36800 0.022645 0.212 40
2014-05-28 10.7336 10.7336 10.6431 10.6581 37694 0.026423 0.249 19
2014-05-27 10.557 10.6317 10.557 10.6317 6726 0.029904 0.282 10
2014-05-26 10.5794 10.6018 10.5794 10.6018 12484 0.022431 0.212 23
2014-05-23 10.5794 10.6915 10.542 10.5794 12448 0 0 29
2014-05-22 10.6841 10.6915 10.5794 10.5794 23753 -0.089719 -0.841 40
2014-05-21 10.6915 10.7289 10.6691 10.6691 10068 -0.155099 -1.433 24