Trez Capital Mortgage Investment Corporation Class A Shares (TZZ:CC)

0.15

-0.01 (-6.25%)

As of Mon Jun 17 15:48:54 EDT 2019

Open: 0.15 Prev. Close:: 0.16 High: 0.18
Low: 0.15 Bid: 0.14 Ask: 0.17
Share Vol.: 84,278 Trade Vol.: 83 Shares Out.: 11,649,711
Market Cap: 1,747,457
Open: 0.15
Prev. Close:: 0.16
High: 0.18
Low: 0.15
Bid: 0.14
Ask: 0.17
Share Vol.: 84,278
Trade Vol.: 83
Shares Out.: 11,649,711
Market Cap: 1,747,457

News About TZZ:CC

Trez Capital Mortgage Investment Corporation Announces First Quarter 2019 Results

Trez Capital Mortgage Investment Corporation Announces First Quarter 2019 Results Canada NewsWire TORONTO, May 15, 2019 TORONTO , May 15, 2019 /CNW/ - Trez Capital Mortgage Investment Corporation (TSX: TZZ) (the "Company") today released its financial results for the quar...

Canada Newswire via QuoteMedia - 1 month ago

Trez Capital Mortgage Investment Corporation Announces Special Distribution and Business Update

Trez Capital Mortgage Investment Corporation Announces Special Distribution and Business Update Canada NewsWire TORONTO, April 29, 2019 TORONTO , April 29, 2019 /CNW/ - Trez Capital Mortgage Investment Corporation (TSX: TZZ) (the "Company") today announced that its b...

Canada Newswire via QuoteMedia - 2 months ago

Trez Capital Mortgage Investment Corporation Announces 2018 Year End Results

Trez Capital Mortgage Investment Corporation Announces 2018 Year End Results Canada NewsWire TORONTO, April 1, 2019 TORONTO , April 1, 2019 /CNW/ - Trez Capital Mortgage Investment Corporation (TSX: TZZ) (the "Company") today released its financial results for the quarter...

Canada Newswire via QuoteMedia - 3 months ago

Trez Capital Mortgage Investment Corporation Announces Third Quarter 2018 Results

Trez Capital Mortgage Investment Corporation Announces Third Quarter 2018 Results Canada NewsWire TORONTO, Nov. 13, 2018 TORONTO , Nov. 13, 2018 /CNW/ - Trez Capital Mortgage Investment Corporation (TSX: TZZ) (the "Company") today released its financial results for the qu...

Canada Newswire via QuoteMedia - 7 months ago

Earlston Investments Corp. Acquires Securities of Trez Capital Mortgage Investment Corporation

Vancouver, British Columbia--(Newsfile Corp. - August 22, 2018) - Earlston Investments Corp. (the " Acquiror "), announces that on this date it acquired 1,305, 700 Class A shares (the " Shares ") of Trez Capital Mortgage Investment Corporation (the " Issuer ") on the Toronto Stock Excha...

Newsfile via QuoteMedia - 10 months ago

About TZZ:CC

Trez Capital Mortgage Investment Corp is a non-bank commercial mortgage lender. The company provides residential and commercial short-term bridge and conventional real estate.

Read more

Day Low 0.12

Day high 0.16

52 week low 0.08

52 week low high 2.99

Charting for Trez Capital Mortgage Investment Corporation Class A Shares

News Articles for Trez Capital Mortgage Investment Corporation Class A Shares

Trez Capital Mortgage Investment Corporation Announces First Quarter 2019 Results

Trez Capital Mortgage Investment Corporation Announces First Quarter 2019 Results Canada NewsWire TORONTO, May 15, 2019 TORONTO , May 15, 2019 /CNW/ - Trez Capital Mortgage Investment Corporation (TSX: TZZ) (the "Company") today released its financial results for the quar...

Canada Newswire via QuoteMedia - 1 month ago

Trez Capital Mortgage Investment Corporation Announces Special Distribution and Business Update

Trez Capital Mortgage Investment Corporation Announces Special Distribution and Business Update Canada NewsWire TORONTO, April 29, 2019 TORONTO , April 29, 2019 /CNW/ - Trez Capital Mortgage Investment Corporation (TSX: TZZ) (the "Company") today announced that its b...

Canada Newswire via QuoteMedia - 2 months ago

Trez Capital Mortgage Investment Corporation Announces 2018 Year End Results

Trez Capital Mortgage Investment Corporation Announces 2018 Year End Results Canada NewsWire TORONTO, April 1, 2019 TORONTO , April 1, 2019 /CNW/ - Trez Capital Mortgage Investment Corporation (TSX: TZZ) (the "Company") today released its financial results for the quarter...

Canada Newswire via QuoteMedia - 3 months ago

Trez Capital Mortgage Investment Corporation Announces Third Quarter 2018 Results

Trez Capital Mortgage Investment Corporation Announces Third Quarter 2018 Results Canada NewsWire TORONTO, Nov. 13, 2018 TORONTO , Nov. 13, 2018 /CNW/ - Trez Capital Mortgage Investment Corporation (TSX: TZZ) (the "Company") today released its financial results for the qu...

Canada Newswire via QuoteMedia - 7 months ago

Earlston Investments Corp. Acquires Securities of Trez Capital Mortgage Investment Corporation

Vancouver, British Columbia--(Newsfile Corp. - August 22, 2018) - Earlston Investments Corp. (the " Acquiror "), announces that on this date it acquired 1,305, 700 Class A shares (the " Shares ") of Trez Capital Mortgage Investment Corporation (the " Issuer ") on the Toronto Stock Excha...

Newsfile via QuoteMedia - 10 months ago

Trez Capital Mortgage Investment Corporation Announces Formation of Special Committee

Trez Capital Mortgage Investment Corporation Announces Formation of Special Committee Canada NewsWire TORONTO, Aug. 21, 2018 TORONTO , Aug. 21, 2018 /CNW/ - Trez Capital Mortgage Investment Corporation (TSX: TZZ)  (the "Company") announced today that the Board o...

Canada Newswire via QuoteMedia - 10 months ago

Trez Capital Mortgage Investment Corporation Announces Appointment of Chief Financial Officer

Trez Capital Mortgage Investment Corporation Announces Appointment of Chief Financial Officer Canada NewsWire TORONTO, Aug. 15, 2018 TORONTO , Aug. 15, 2018 /CNW/ - Trez Capital Mortgage Investment Corporation (TSX: TZZ) (the "Company") announced today that Mr. Clint Mat...

Canada Newswire via QuoteMedia - 10 months ago

Trez Capital Mortgage Investment Corporation Announces Second Quarter 2018 Results and Special Distribution

Trez Capital Mortgage Investment Corporation Announces Second Quarter 2018 Results and Special Distribution Canada NewsWire TORONTO, Aug. 13, 2018 TORONTO , Aug. 13, 2018 /CNW/ - Trez Capital Mortgage Investment Corporation (TSX: TZZ) (the "Company") today released its fi...

Canada Newswire via QuoteMedia - 10 months ago

Trez Capital Mortgage Investment Corporation Announces Voting Results from 2018 Annual Meeting

Trez Capital Mortgage Investment Corporation Announces Voting Results from 2018 Annual Meeting Canada NewsWire TORONTO, May 31, 2018 TORONTO , May 31, 2018 /CNW/ - Trez Capital Mortgage Investment Corporation (TZZ: TSX)  (the "Company") announced the results of matte...

Canada Newswire via QuoteMedia - 1 year ago

Trez Capital Mortgage Investment Corporation Announces First Quarter 2018 Results

Trez Capital Mortgage Investment Corporation Announces First Quarter 2018 Results Canada NewsWire TORONTO, May 15, 2018 TORONTO , May 15, 2018 /CNW/ - Trez Capital Mortgage Investment Corporation (TSX: TZZ) (the "Company") today released its financial results for the quar...

Canada Newswire via QuoteMedia - 1 year ago

About Trez Capital Mortgage Investment Corporation Class A Shares

Trez Capital Mortgage Investment Corp is a non-bank commercial mortgage lender. The company provides residential and commercial short-term bridge and conventional real estate.


Company overview

Sector: Financial Services
Industry: Banks
NAICS: Credit Unions(522130)

Similar companies

Address
745 Thurlow Street Suite 1700 Vancouver V6E 0C5 BC CAN
Telephone:
+1 604 630-0775
Website:
http://www.trezcapital.com
Facsimile:
+1 604 638-2775

Trez Capital Mortgage Investment Corporation Class A Shares Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Interest Income After Provision For Loan Loss
847,043.00 4,715,783.00 11,839,840.00 15,491,704.00 17,734,327.00
Basic EPS
0.15 0.13 -0.19 0.56 0.61
Diluted Continuous Operations
0.15 0.13 -0.19 0.56 0.61
Non Interest Income
1,863,237.00 -1,022,741.00 0.00 0.00 0.00
Fees And Commissions
-930,661.00 -1,461,602.00
Interest Income
847,043.00 4,715,783.00 12,271,647.00 15,841,099.00 18,316,090.00
General And Administrative Expense
964,315.00 2,066,152.00 5,634,204.00 3,577,465.00 3,562,714.00
Net Income From Continuing And Discontinued Operation
1,745,965.00 1,626,890.00 -3,405,799.00 10,819,995.00 11,983,937.00
Net Income Continuous Operations
1,745,965.00 1,626,890.00 -3,405,799.00 10,819,995.00 11,983,937.00
Net Income
1,745,965.00 1,626,890.00 -3,405,799.00 10,819,995.00 11,983,937.00
Diluted Average Shares
12,499,271.00 12,499,271.00 18,254,404.00 19,420,792.00 19,551,254.00
Continuing And Discontinued Basic EPS
0.15 0.13 -0.19 0.56 0.61
Normalized Income
1,745,965.00 1,626,890.00 6,110,450.00 11,014,005.00 13,533,937.00
Net Interest Income
847,043.00 4,715,783.00 11,839,840.00 15,491,704.00 17,734,327.00
Dividend Per Share
0.00 0.64 0.70 0.70 0.70
Net Income Common Stockholders
1,745,965.00 1,626,890.00 -3,405,799.00 10,819,995.00 11,983,937.00
Continuing And Discontinued Diluted EPS
0.15 0.13 -0.19 0.56 0.61
Pretax Income
1,745,965.00 1,626,890.00 -3,405,799.00 10,819,995.00 11,983,937.00
Basic Continuous Operations
0.15 0.13 -0.19 0.56 0.61
Selling General And Administration
964,315.00 2,066,152.00 5,634,204.00 3,577,465.00 3,562,714.00
Total Revenue
2,710,280.00 3,693,042.00 11,839,840.00 15,491,704.00 17,734,327.00
Gain On Sale Of Security
2,793,898.00 -1,022,741.00 -9,516,249.00
Diluted EPS
0.15 0.13 -0.19 0.56 0.61
Basic Average Shares
12,499,271.00 12,499,271.00 18,254,404.00 19,420,792.00 19,551,254.00
Non Interest Expense
964,315.00 2,066,152.00 5,634,204.00 3,577,465.00 3,562,714.00
Interest Expense
0.00 431,807.00 349,395.00 581,763.00
Other Interest Expense
526,993.00
Other Special Charges
9,516,249.00 194,010.00 1,550,000.00
Interest Expense For Long Term Debt And Capital Securities
431,807.00 349,395.00 581,763.00
Diluted Discontinuous Operations
0.00 0.00 0.00
Special Income Charges
-9,516,249.00 -194,010.00 -1,550,000.00
Basic Discontinuous Operations
0.00 0.00 0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Receivables
100,099.00 100,000.00 0.00
Additional Paid In Capital
122,183,167.00 122,789,548.00 160,345,187.00 183,418,077.00 185,512,229.00
Payables And Accrued Expenses
799,782.00 1,336,073.00 1,302,281.00 1,863,979.00 1,916,630.00
Cash Cash Equivalents And Federal Funds Sold
8,060,383.00 7,219,217.00 45,543,146.00
Cash And Cash Equivalents
8,060,383.00 7,219,217.00 45,543,146.00 0.00 0.00
Accounts Payable
59,794.00 89,725.00 159,778.00 652,643.00 657,408.00
Payables
799,782.00 1,336,073.00 1,121,742.00 1,774,122.00 1,797,246.00
Stockholders Equity
7,360,700.00 54,116,841.00 138,564,004.00 177,813,474.00 182,657,863.00
Total Assets
8,160,482.00 55,452,914.00 140,411,830.00 198,282,837.00 196,169,507.00
Dividends Payable
0.00 691,726.00 961,964.00 1,121,479.00 1,139,838.00
Other Payable
739,988.00 554,622.00 159,778.00
Cash And Due From Banks
8,060,383.00 7,219,217.00 45,543,146.00
Total Liabilities
799,782.00 1,336,073.00 1,847,826.00 20,469,363.00 13,511,644.00
Accounts Receivable
100,099.00 100,000.00 0.00
Retained Earnings
-114,822,467.00 -68,672,707.00 -21,781,183.00 -5,604,603.00 -2,854,366.00
Long Term Provisions
486,416.00 545,545.00
Securities And Investments
48,133,697.00 94,868,684.00 198,282,837.00 196,169,507.00
Available For Sale Securities
48,133,697.00 94,868,684.00
Current Accrued Expenses
180,539.00 89,857.00 119,384.00
Long Term Debt
18,605,384.00 11,595,014.00
Total Capitalization
196,418,858.00 194,252,877.00
Long Term Debt And Capital Lease Obligation
18,605,384.00 11,595,014.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Changes In Cash
841,166.00 -38,323,929.00 49,796,601.00 1,941,559.00 4,429,371.00
Purchase Of Investment
-101,910.00 -5,956,742.00 -26,479,906.00 -92,735,374.00 -70,307,008.00
Operating Gains Losses
1,042,602.00 60,175,814.00 107,706,838.00 124,010.00
Investing Cash Flow
49,790,209.00 45,596,582.00 81,226,932.00 10,050,574.00 37,425,105.00
Cash Dividends Paid
-48,587,451.00 -48,788,652.00 -12,930,297.00 -13,588,590.00 -13,879,207.00
Change In Working Capital
-89,127.00 164,266.00 -385,428.00 168,823.00 13,331,155.00
Cash Flow From Continuing Investing Activities
49,790,209.00 45,596,582.00 81,226,932.00 10,050,574.00 37,425,105.00
Change In Payables And Accrued Expense
-89,029.00 -182,386.00 -376,415.00 -6,656.00 -896,485.00
Cash Flow From Continuing Financing Activities
-49,193,832.00 -86,344,291.00 -36,124,141.00 -16,610,611.00 -43,874,176.00
Operating Cash Flow
244,789.00 48,020,362.00 4,693,810.00 8,501,596.00 10,878,442.00
Change In Account Payable
-29,931.00 -90,814.00 116,451.00
Net Investment Purchase And Sale
49,790,209.00 45,596,582.00 81,226,932.00 10,050,574.00 37,425,105.00
Other Non Cash Items
-602,581.00 -10,121,003.00 -10,935,383.00 -13,916,710.00 -15,986,650.00
Net Income From Continuing Operations
1,745,965.00 1,626,890.00 -3,405,799.00 10,819,995.00 11,983,937.00
Gain Loss On Investment Securities
1,042,602.00 60,175,814.00 0.00 124,010.00
Financing Cash Flow
-49,193,832.00 -86,344,291.00 -36,124,141.00 -16,610,611.00 -43,874,176.00
Cash Flow From Continuing Operating Activities
244,789.00 48,020,362.00 4,693,810.00 8,501,596.00 10,878,442.00
End Cash Position
8,060,383.00 7,219,217.00 45,543,146.00 -4,253,455.00 -6,195,014.00
Net Common Stock Issuance
-606,381.00 -37,555,639.00 -23,072,890.00 -2,094,152.00 0.00
Beginning Cash Position
7,219,217.00 45,543,146.00 -4,253,455.00 -6,195,014.00 -10,624,385.00
Common Stock Dividend Paid
-48,587,451.00 -48,788,652.00 -12,930,297.00 -13,879,207.00
Change In Receivables
-98.00 346,652.00 -9,013.00 175,479.00 14,227,640.00
Common Stock Payments
-606,381.00 -37,555,639.00 -23,072,890.00 -2,094,152.00 -32,535,584.00
Changes In Account Receivables
-98.00 140,790.00 0.00 14,266,222.00
Unrealized Gain Loss On Investment Securities
-3,836,500.00 -7,599,749.00 9,516,249.00 70,000.00 1,550,000.00
Change In Payable
-89,029.00 -182,386.00 -492,866.00 -4,765.00 -421,460.00
Sale Of Investment
49,892,119.00 51,553,324.00 107,706,838.00 102,785,948.00 107,732,113.00
Change In Accrued Expense
116,451.00 -1,891.00 -475,025.00
Net Other Financing Charges
-29,343,084.00

Price History for Trez Capital Mortgage Investment Corporation Class A Shares

1-25 of 1247 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-06-14 0.125 0.16 0.12 0.16 41893 0.04 33.333 5889.56 98
2019-06-13 0.125 0.125 0.12 0.12 10749 -0.005 -4 1296.42 17
2019-06-12 0.14 0.14 0.125 0.125 6668 -0.01 -7.407 891.89 45
2019-06-11 0.135 0.16 0.13 0.135 85314 0.015 12.5 12528.63 99
2019-06-10 0.15 0.15 0.12 0.12 30540 0 0 3972.31 53
2019-06-07 0.12 0.12 0.12 0.12 7690 -0.01 -7.692 922.8 13
2019-06-06 0.115 0.15 0.115 0.13 30204 0.005 4 3986.63 19
2019-06-05 0.125 0.125 0.125 0.125 1768 -0.025 -16.667 221 2
2019-06-04 0.125 0.15 0.125 0.15 20071 0.025 20 2653.88 20
2019-06-03 0.12 0.125 0.12 0.125 1000 -0.025 -16.667 122.5 2
2019-05-31 0.15 891 0 0 98.01 4
2019-05-30 0.115 0.15 0.1 0.15 75143 0.035 30.435 8441.8 28
2019-05-29 0.11 0.115 0.09 0.115 46846 0.015 15 5092.94 10
2019-05-28 0.1 0.12 0.09 0.1 157531 0.02 25 16397.06 54
2019-05-27 0.08 0.08 0.08 0.08 25171 -0.04 -33.333 2014.48 13
2019-05-24 0.12 0.12 0.11 0.12 49972 0 0 5978.39 18
2019-05-23 0.12 0.12 0.1 0.12 67146 -0.45 -78.947 7620.28 23
2019-05-22 0.54 0.57 0.54 0.57 20878 0 0 11757.06 13
2019-05-21 0.54 0.57 0.54 0.57 35254 0.03 5.556 19297.62 16
2019-05-17 0.54 0.54 0.54 0.54 4294 -0.02 -3.571 2318.76 4
2019-05-16 0.54 0.56 0.54 0.56 3250 0.03 5.66 1795 5
2019-05-15 0.53 0.54 0.53 0.53 21046 -0.01 -1.852 11237.38 11
2019-05-14 0.53 0.57 0.53 0.54 29448 0 0 15797.98 26
2019-05-13 0.54 0.54 0.54 0.54 7100 0 0 3834 8
2019-05-10 0.56 0.56 0.54 0.54 10795 0 0 6019.3 12
2019-05-09 0.54 0.54 0.54 0.54 12906 0 0 6969.24 4
2019-05-08 0.53 0.54 0.53 0.54 14252 0 0 7670.58 11
2019-05-07 0.54 0.56 0.54 0.54 28331 -0.03 -5.263 15318.74 22
2019-05-06 0.51 0.57 0.51 0.57 96681 0.03 5.556 50716.66 58
2019-05-03 0.55 0.55 0.54 0.54 13917 -0.01 -1.818 7547.03 11
2019-05-02 0.54 0.56 0.54 0.55 41888 0.01 1.852 22975.87 31
2019-05-01 0.54 0.55 0.53 0.54 171820 0 0 93007.7 49
2019-04-30 0.62 0.62 0.52 0.54 170094 -0.09 -14.286 96275.87 87
2019-04-29 0.63 0.63 0.62 0.63 36746 0.01 1.613 23133.92 21
2019-04-26 0.62 0.62 0.62 0.62 10520 0 0 6522.4 9
2019-04-25 0.62 242 0 0 150.04 1
2019-04-24 0.63 0.65 0.62 0.62 15284 -0.03 -4.615 9792.42 19
2019-04-23 0.62 0.65 0.62 0.65 9750 0.02 3.175 6143 8
2019-04-22 0.63 0.63 0.63 0.63 9173 0 0 5778.99 12
2019-04-18 0.63 0.63 0.63 0.63 4201 0 0 2646.63 4
2019-04-17 0.63 0.63 0.63 0.63 7819 0 0 4925.97 4
2019-04-16 0.63 0.63 0.63 0.63 12566 0 0 7916.58 7
2019-04-12 0.63 0.63 0.63 0.63 7855 0 0 4948.65 10
2019-04-11 0.63 0.63 0.63 0.63 3000 -0.01 -1.562 1890 2
2019-04-10 0.63 0.64 0.63 0.64 6500 0.01 1.587 4140 5
2019-04-09 0.65 0.65 0.63 0.63 5611 0 0 3556.27 6
2019-04-08 0.63 0.63 0.63 0.63 5808 0 0 3659.04 9
2019-04-05 0.63 0.65 0.63 0.63 44553 0 0 28564.61 24
2019-04-04 0.66 0.66 0.63 0.63 36395 -0.02 -3.077 23656.75 8
2019-04-03 0.65 0.65 0.64 0.65 50807 0 0 33019.55 16
2019-04-02 0.61 0.66 0.61 0.65 131202 0.06 10.169 84460.06 81
2019-04-01 0.59 0.59 0.59 0.59 8153 0 0 4807.21 4
2019-03-29 0.56 0.59 0.56 0.59 9773 0.03 5.357 5652.88 5
2019-03-27 0.56 0.58 0.56 0.56 20061 0 0 11508.16 24
2019-03-26 0.56 0.56 0.56 0.56 2894 -0.02 -3.448 1620.64 3
2019-03-25 0.56 0.58 0.56 0.58 4000 0 0 2280 4
2019-03-22 0.56 0.58 0.56 0.58 8851 0 0 5016.56 8
2019-03-21 0.56 0.58 0.56 0.58 10589 0.02 3.571 6029.84 15
2019-03-20 0.56 0.58 0.56 0.56 9338 -0.02 -3.448 5316 15
2019-03-19 0.56 0.58 0.56 0.58 16733 0.02 3.571 9470.48 17
2019-03-18 0.59 0.59 0.56 0.56 13600 0 0 7822 11
2019-03-15 0.56 0.56 0.56 0.56 20500 0 0 11480 5
2019-03-14 0.56 0.56 0.56 0.56 42485 -0.01 -1.754 23791.6 18
2019-03-13 0.58 0.58 0.56 0.57 15156 0 0 8653.31 11
2019-03-12 0.57 0.57 0.57 0.57 6069 0 0 3459.33 9
2019-03-11 0.57 0.57 0.57 0.57 6930 -0.02 -3.39 3950.1 3
2019-03-08 0.57 0.59 0.57 0.59 11410 0 0 6643.7 6
2019-03-06 0.59 0.59 0.59 0.59 5500 0.02 3.509 3245 4
2019-03-05 0.57 0.57 0.57 0.57 8057 0 0 4592.49 6
2019-03-04 0.57 0.57 0.57 0.57 3985 0 0 2271.45 2
2019-03-01 0.57 0.57 0.57 0.57 16431 0 0 9365.67 15
2019-02-28 0.57 0.57 0.57 0.57 500 0 0 285 1
2019-02-27 0.57 0.57 0.57 0.57 23500 0 0 13395 3
2019-02-25 0.57 0.57 0.57 0.57 753 0 0 429.21 3
2019-02-22 0.57 0.57 0.57 0.57 7925 0 0 4517.25 5
2019-02-21 0.57 0.57 0.57 0.57 7700 0 0 4389 12
2019-02-20 0.57 0.57 0.57 0.57 17107 0 0 9750.99 3
2019-02-19 0.57 0.57 0.57 0.57 13918 0 0 7933.26 9
2019-02-15 0.57 0.57 0.57 0.57 1545 0 0 880.65 5
2019-02-14 0.57 0.57 0.57 0.57 729 0 0 415.53 2
2019-02-13 0.57 0.58 0.57 0.57 9600 0 0 5542 6
2019-02-12 0.57 0.57 0.57 0.57 4040 -0.01 -1.724 2302.8 4
2019-02-11 0.57 0.58 0.57 0.58 43485 0.01 1.754 24791.45 8
2019-02-07 0.57 0.57 0.57 0.57 5187 0 0 2956.59 5
2019-02-06 0.58 0.58 0.57 0.57 8484 -0.03 -5 4906.22 9
2019-02-05 0.6 0.6 0.6 0.6 26300 0.02 3.448 15771 9
2019-02-04 0.57 0.58 0.57 0.58 8425 0 0 4815.75 13
2019-02-01 0.58 0.58 0.58 0.58 4067 -0.01 -1.695 2354.86 5
2019-01-31 0.58 0.59 0.57 0.59 14083 0.02 3.509 8055.81 9
2019-01-30 0.57 0.57 0.57 0.57 15138 0 0 8628.66 10
2019-01-29 0.57 0.57 0.57 0.57 6008 0 0 3424.56 2
2019-01-28 0.57 0.57 0.57 0.57 6676 0 0 3807.64 6
2019-01-25 0.58 0.58 0.57 0.57 9706 -0.02 -3.39 5584.42 10
2019-01-24 0.59 34 0 0 19.72 1
2019-01-23 0.61 0.61 0.58 0.59 2724 0.01 1.724 1624.84 6
2019-01-22 0.59 0.59 0.58 0.58 16111 -0.02 -3.333 9409.38 11
2019-01-21 0.6 900 0 0 509 2
2019-01-18 0.57 0.6 0.57 0.6 29782 0.04 7.143 17675.12 19
2019-01-16 0.56 0.58 0.56 0.56 9800 -0.02 -3.448 5504 6
2019-01-15 0.57 0.58 0.57 0.58 26949 0 0 15529.93 31
2019-01-14 0.57 0.58 0.57 0.58 22000 0.04 7.407 12580 11
2019-01-11 0.54 0.54 0.54 0.54 22570 0 0 12187.8 10
2019-01-10 0.55 0.58 0.54 0.54 53604 -0.04 -6.897 29875.5 25
2019-01-09 0.55 0.58 0.55 0.58 12713 -0.01 -1.695 7202.15 17
2019-01-08 0.57 0.59 0.54 0.59 25184 0.03 5.357 14060.92 38
2019-01-07 0.56 0.56 0.56 0.56 10000 0.02 3.704 5600 1
2019-01-04 0.54 0.54 0.54 0.54 5838 -0.03 -5.263 3152.52 3
2019-01-03 0.54 0.57 0.54 0.57 45626 0.03 5.556 25783.04 14
2019-01-02 0.56 0.56 0.54 0.54 3963 -0.02 -3.571 2164.65 5
2018-12-31 0.54 0.56 0.54 0.56 80062 0.02 3.704 43752.48 22
2018-12-28 0.54 0.54 0.54 0.54 7541 0.01 1.887 4072.14 7
2018-12-27 0.54 0.56 0.53 0.53 28660 -0.01 -1.852 15603 13
2018-12-24 0.54 0.54 0.54 0.54 9999 0 0 5399.46 6
2018-12-21 0.54 0.54 0.53 0.54 16270 0.01 1.887 8735.8 12
2018-12-20 0.54 0.54 0.53 0.53 52881 -0.01 -1.852 28120.74 7
2018-12-19 0.54 0.54 0.54 0.54 8677 -0.01 -1.818 4685.58 7
2018-12-18 0.54 0.55 0.54 0.55 4022 0.01 1.852 2191.88 5
2018-12-17 0.54 0.55 0.54 0.54 9594 0.01 1.887 5220.76 6
2018-12-14 0.53 0.53 0.53 0.53 10478 0.01 1.923 5553.34 9
2018-12-13 0.52 0.52 0.52 0.52 21799 0 0 11335.48 9
2018-12-12 0.55 0.55 0.52 0.52 26079 -0.01 -1.887 13876.08 11
2018-12-11 0.53 0.55 0.52 0.53 17737 -0.02 -3.636 9447.61 17
2018-12-10 0.52 0.55 0.52 0.55 38532 0 0 20548.85 34
2018-12-07 0.53 0.55 0.53 0.55 30021 0 0 16142.13 23
2018-12-06 0.55 0.55 0.55 0.55 24146 0.02 3.774 13280.3 14
2018-12-05 0.53 0.53 0.53 0.53 4300 -0.02 -3.636 2276 7
2018-12-04 0.53 0.55 0.52 0.55 43218 -0.02 -3.509 23046.38 49
2018-12-03 0.53 0.57 0.53 0.57 24030 0 0 13302.9 28
2018-11-30 0.55 0.57 0.53 0.57 8785 0.01 1.786 4836.05 9
2018-11-29 0.59 0.62 0.54 0.56 30093 0.04 7.692 17449.67 22
2018-11-28 0.5 0.53 0.5 0.52 62770 0.02 4 32649.4 33
2018-11-27 0.5 0.5 0.5 0.5 9892 0 0 4946 10
2018-11-26 0.5 0.5 0.5 0.5 5000 0 0 2500 2
2018-11-23 0.5 0.5 0.5 0.5 6000 0 0 3000 3
2018-11-22 0.5 0.5 0.5 0.5 6782 -0.02 -3.846 3391 6
2018-11-21 0.52 0.52 0.5 0.52 15293 0.02 4 7785.72 15
2018-11-20 0.5 0.5 0.5 0.5 24533 0 0 12266.5 18
2018-11-19 0.5 0.5 0.5 0.5 26245 0 0 13122.5 13
2018-11-16 0.52 0.52 0.5 0.5 6600 0 0 3402 8
2018-11-15 0.5 0.5 0.5 0.5 1161 -0.02 -3.846 580.5 3
2018-11-14 0.5 0.52 0.5 0.52 43046 0.02 4 21695.61 33
2018-11-13 0.495 0.5 0.495 0.5 5910 -0.01 -1.961 2943.3 7
2018-11-12 0.51 0.51 0.51 0.51 22629 0 0 11540.79 12
2018-11-09 0.5 0.52 0.495 0.51 30512 0 0 15545.22 34
2018-11-08 0.51 0.52 0.51 0.51 104030 0 0 53132.3 31
2018-11-07 0.52 0.53 0.51 0.51 58176 0 0 29784.76 37
2018-11-06 0.485 0.51 0.485 0.51 107475 0 0 54390.35 43
2018-11-05 0.485 0.51 0.485 0.51 16805 0.025 5.155 8286 23
2018-11-02 0.485 0.49 0.48 0.485 20939 0 0 10154.82 19
2018-11-01 0.485 0.49 0.485 0.485 30164 0 0 14645.08 28
2018-10-31 0.485 0.51 0.48 0.485 73149 0.005 1.042 35659.46 51
2018-10-30 0.48 867 0 0 423 2
2018-10-29 0.51 0.51 0.48 0.48 76201 -0.005 -1.031 37969.65 58
2018-10-26 0.51 0.51 0.485 0.485 32580 -0.025 -4.902 16184.17 34
2018-10-25 0.48 0.51 0.48 0.51 39396 0 0 19243.59 26
2018-10-24 0.51 0.51 0.48 0.51 147337 0 0 74661.51 87
2018-10-23 0.5 0.51 0.475 0.51 84955 0.04 8.511 42665.05 33
2018-10-22 0.48 0.48 0.47 0.47 39271 0 0 18627.08 21
2018-10-19 0.47 0.47 0.455 0.47 73189 0 0 34128.53 38
2018-10-18 0.475 0.475 0.47 0.47 13534 -0.015 -3.093 6375.98 7
2018-10-17 0.47 0.485 0.47 0.485 5745 0 0 2707.65 6
2018-10-16 0.47 0.485 0.465 0.485 33558 0.015 3.191 15807.33 16
2018-10-15 0.465 0.495 0.465 0.47 15324 0.005 1.075 7165.23 19
2018-10-12 0.47 0.47 0.465 0.465 28239 -0.005 -1.064 13200.11 23
2018-10-11 0.485 0.51 0.45 0.47 191280 0 0 91384.92 101
2018-10-10 0.51 0.51 0.47 0.47 61257 -0.04 -7.843 29508.31 39
2018-10-09 0.51 0.51 0.45 0.51 110333 0.01 2 54982.01 72
2018-10-05 0.47 0.51 0.45 0.5 54120 0.02 4.167 25562.28 37
2018-10-04 0.475 0.495 0.475 0.48 42998 0 0 20693.03 54
2018-10-03 0.48 0.51 0.48 0.48 105508 0 0 50854.81 91
2018-10-02 0.49 0.51 0.48 0.48 50236 -0.02 -4 24470.64 37
2018-10-01 0.5 0.53 0.5 0.5 37538 0 0 18834 54
2018-09-28 0.48 0.5 0.48 0.5 58544 0 0 29230.2 73
2018-09-27 0.5 0.53 0.5 0.5 8877 -0.01 -1.961 4456.5 19
2018-09-26 0.5 0.51 0.5 0.51 49257 -0.02 -3.774 25072.4 21
2018-09-25 0.5 0.55 0.48 0.53 45982 0.03 6 23906.4 28
2018-09-24 0.49 0.52 0.48 0.5 22661 0 0 11382.04 31
2018-09-21 0.5 0.52 0.49 0.5 65723 0 0 32891.46 70
2018-09-20 0.57 0.57 0.5 0.5 15768 -0.06 -10.714 8238.45 28
2018-09-19 0.58 0.6 0.51 0.56 19894 0.05 9.804 11059.89 37
2018-09-18 0.43 0.8 0.43 0.51 234594 -2.31 -81.915 144171.26 264
2018-09-17 2.85 2.99 2.82 2.82 25388 -0.01 -0.353 74119.72 64
2018-09-14 2.86 2.87 2.82 2.83 107053 -0.03 -1.049 305032.84 34
2018-09-13 2.87 2.95 2.86 2.86 67675 0.03 1.06 194386.25 89
2018-09-12 2.83 2.83 2.83 2.83 1722 -0.02 -0.702 4873.26 3
2018-09-11 2.81 2.87 2.8 2.85 17297 -0.02 -0.697 48861.85 34
2018-09-10 2.87 2.87 2.87 2.87 305 0.03 1.056 871.6 4
2018-09-07 2.85 2.88 2.75 2.84 50431 -0.02 -0.699 141989.34 55
2018-09-06 2.88 2.9 2.86 2.86 6252 0.01 0.351 17997.98 26
2018-09-05 2.86 2.89 2.85 2.85 3850 -0.03 -1.042 11005 14
2018-09-04 2.88 2.9 2.84 2.88 6186 -0.03 -1.031 17720.28 16
2018-08-31 2.88 2.91 2.87 2.91 16219 0.03 1.042 46636.37 24
2018-08-30 2.91 2.91 2.87 2.88 7269 -0.06 -2.041 20996.1 14
2018-08-29 2.91 2.94 2.91 2.94 13642 0.02 0.685 39781.64 17
2018-08-28 2.93 2.95 2.91 2.92 62540 -0.05 -1.684 182372.2 28
2018-08-27 2.96 2.99 2.96 2.97 15976 0 0 47383.69 35
2018-08-24 2.97 2.99 2.96 2.97 78880 0.01 0.338 234789.26 53
2018-08-23 2.91 2.99 2.91 2.96 70549 -0.01 -0.337 209525.74 66
2018-08-22 2.86 2.99 2.86 2.97 1376743 0.11 3.846 4106597.48 218
2018-08-21 2.73 2.89 2.73 2.86 508431 0.08 2.878 1458256.2 400
2018-08-20 2.7 2.78 2.7 2.78 19964 0.01 0.361 54612.71 39
2018-08-17 2.75 2.77 2.73 2.77 11470 0.04 1.465 31362.58 16
2018-08-16 2.79 2.81 2.73 2.73 50390 -0.05 -1.799 139074.52 81
2018-08-15 2.7 2.81 2.7 2.78 220060 0.11 4.12 610793.47 180
2018-08-14 2.63 2.72 2.61 2.67 124708 0.23 9.426 332254.29 110
2018-08-13 2.44 2.47 2.43 2.44 3414 0 0 8324.02 14
2018-08-10 2.47 2.47 2.44 2.44 9990 -0.02 -0.813 24494.9 26
2018-08-09 2.5 2.5 2.46 2.46 17827 0 0 44503.5 12
2018-08-08 2.44 2.49 2.44 2.46 4720 0.02 0.82 11632.36 15
2018-08-07 2.39 2.44 2.38 2.44 7110 0.02 0.826 17104.3 30
2018-08-03 2.41 2.42 2.4 2.42 4800 0.02 0.833 11525 8
2018-08-02 2.4 2.41 2.4 2.4 1471 0.01 0.418 3531.4 8
2018-08-01 2.36 2.39 2.32 2.39 11537 0.01 0.42 27075.82 24
2018-07-31 2.41 2.43 2.38 2.38 6577 -0.07 -2.857 15802.07 18
2018-07-30 2.43 2.51 2.43 2.45 27768 0.02 0.823 69021.72 32
2018-07-27 2.43 2.43 2.4 2.43 1128 -0.02 -0.816 2727.04 8
2018-07-26 2.41 2.5 2.41 2.45 8410 -0.04 -1.606 20677.2 22
2018-07-25 2.43 2.52 2.43 2.49 30211 0.09 3.75 75354.4 44
2018-07-24 2.46 2.46 2.4 2.4 20588 -0.05 -2.041 50018.85 26
2018-07-23 2.45 119 0 0 292.55 2
2018-07-20 2.46 2.49 2.45 2.45 2587 -0.05 -2 6365.18 13
2018-07-19 2.5 2.51 2.5 2.5 10233 -0.02 -0.794 25578.9 19
2018-07-18 2.5 2.52 2.5 2.52 12387 0.02 0.8 30979.2 11
2018-07-17 2.5 2.51 2.5 2.5 4872 0 0 12182 12
2018-07-16 2.5 2.53 2.5 2.5 6465 -0.02 -0.794 16168.5 10
2018-07-13 2.46 2.52 2.45 2.52 24320 0.02 0.8 60429.4 50
2018-07-12 2.5 2.54 2.5 2.5 7502 -0.01 -0.398 18789.67 33
2018-07-11 2.5 2.51 2.49 2.51 70748 0 0 176842.44 47
2018-07-10 2.5 2.53 2.48 2.51 17604 0.01 0.4 44003.75 18
2018-07-09 2.45 2.51 2.45 2.5 21243 0.03 1.215 53086.5 23
2018-07-06 2.5 2.52 2.46 2.47 14572 -0.03 -1.2 36417.28 21
2018-07-05 2.5 2.52 2.5 2.5 5708 0 0 14276 9
2018-07-04 2.5 2.52 2.5 2.5 4618 0 0 11551 9
2018-07-03 2.45 2.52 2.45 2.5 17027 0 0 42216.5 22
2018-06-29 2.47 2.52 2.46 2.5 21770 0 0 54339.27 37
2018-06-28 2.47 2.5 2.47 2.5 10975 0 0 27220.25 23
2018-06-27 2.43 2.52 2.41 2.5 40152 0.06 2.459 99096.52 57
2018-06-26 2.46 2.52 2.43 2.44 28553 -0.03 -1.215 70842.04 62
2018-06-25 2.5 2.51 2.47 2.47 6012 -0.05 -1.984 15018 17
2018-06-22 2.5 2.52 2.5 2.52 2579 0.01 0.398 6451.5 7
2018-06-21 2.5 2.51 2.47 2.51 12546 0.01 0.4 31366.79 36
2018-06-20 2.52 2.52 2.47 2.5 30622 -0.01 -0.398 76541 28
2018-06-19 2.5 2.53 2.5 2.51 6751 0.01 0.4 16887.8 11
2018-06-18 2.54 2.54 2.5 2.5 9486 0 0 23878 23
2018-06-15 2.52 2.52 2.5 2.5 8535 -0.02 -0.794 21393.5 20
2018-06-14 2.46 2.52 2.45 2.52 7458 0.07 2.857 18558.25 26
2018-06-13 2.5 2.52 2.44 2.45 27065 -0.06 -2.39 67656.5 34
2018-06-12 2.5 2.51 2.5 2.51 4000 -0.01 -0.397 10002 5
2018-06-11 2.52 2.52 2.49 2.52 16977 0 0 42443.46 33
2018-06-08 2.5 2.52 2.5 2.52 8156 0.02 0.8 20399.5 19
2018-06-07 2.55 2.55 2.5 2.5 15637 0 0 39372.5 21
2018-06-06 2.51 2.52 2.5 2.5 8350 0 0 20880 11
2018-06-05 2.5 2.52 2.5 2.5 10791 0 0 26981.5 16
2018-06-04 2.5 2.5 2.42 2.5 97028 0.08 3.306 240853.44 66
2018-06-01 2.43 2.47 2.42 2.42 4800 -0.08 -3.2 11669 15
2018-05-31 2.5 2.52 2.45 2.5 33300 0 0 82802 32
2018-05-30 2.5 2.52 2.48 2.5 27570 0.01 0.402 68896 27
2018-05-29 2.47 2.52 2.43 2.49 11684 0.03 1.22 29115.12 17
2018-05-28 2.5 2.5 2.46 2.46 14601 -0.03 -1.205 36338.1 17
2018-05-25 2.5 2.55 2.48 2.49 23169 -0.01 -0.4 57954.5 22
2018-05-24 2.5 2.5 2.5 2.5 7358 0 0 18395 19
2018-05-23 2.5 2.51 2.49 2.5 19715 0 0 49321.5 15
2018-05-22 2.45 2.5 2.43 2.5 22118 0.05 2.041 54626.35 27
2018-05-18 2.5 2.5 2.45 2.45 42132 -0.05 -2 105105 53
2018-05-17 2.53 2.55 2.5 2.5 23134 -0.08 -3.101 58157.65 58
2018-05-16 2.5 2.58 2.5 2.58 15103 0.08 3.2 38039.78 32
2018-05-15 2.52 2.52 2.5 2.5 17684 -0.02 -0.794 44337.74 42
2018-05-14 2.51 2.52 2.48 2.52 26603 -0.01 -0.395 66505.28 42
2018-05-11 2.56 2.58 2.52 2.53 9438 -0.03 -1.172 24010.5 48
2018-05-10 2.54 2.56 2.5 2.56 30711 0.06 2.4 77477.36 89
2018-05-09 2.47 2.55 2.42 2.5 41855 0.08 3.306 103787.8 87
2018-05-08 2.52 2.53 2.41 2.42 54225 -0.11 -4.348 134820.25 101
2018-05-07 2.6 2.64 2.48 2.53 8979 -0.03 -1.172 23235.23 53
2018-05-04 2.47 2.6 2.47 2.56 35054 0.04 1.587 89212.99 92
2018-05-03 2.56 2.59 2.52 2.52 40845 -0.03 -1.176 104584.51 92
2018-05-02 2.53 2.59 2.53 2.55 43343 -0.02 -0.778 110605.12 78
2018-05-01 2.59 2.59 2.55 2.57 23702 0.02 0.784 60800.36 49
2018-04-30 2.58 2.58 2.55 2.55 17070 0 0 43660.85 44
2018-04-27 2.55 2.6 2.55 2.55 5378 0.01 0.394 13834.05 26
2018-04-26 2.6 2.67 2.54 2.54 85563 -0.05 -1.931 225459.39 91
2018-04-25 2.56 2.72 2.48 2.59 135345 0.03 1.172 356918.15 208
2018-04-24 2.48 2.56 2.48 2.56 14407 0.07 2.811 36293.92 45
2018-04-23 2.73 2.73 2.49 2.49 77345 -1.58 -38.821 197141.03 203
2018-04-20 4 4.08 4 4.07 14335 0.07 1.75 57652.34 41
2018-04-19 4.02 4.02 3.95 4 8000 0.02 0.503 31949 15
2018-04-18 4 4.03 3.98 3.98 2724 -0.02 -0.5 10886.52 5
2018-04-17 4.05 4.05 3.99 4 20093 -0.05 -1.235 80502.35 34
2018-04-16 3.99 4.1 3.97 4.05 40668 0.1 2.532 163958 96
2018-04-13 3.95 3.95 3.95 3.95 962 0 0 3798.46 10
2018-04-12 3.92 3.95 3.91 3.95 9702 0.05 1.282 38044.42 31
2018-04-11 3.91 4 3.9 3.9 20997 -0.01 -0.256 82175.69 59
2018-04-10 3.78 3.95 3.78 3.91 36188 -0.04 -1.013 139013.77 99
2018-04-09 3.93 3.95 3.85 3.95 10697 0.01 0.254 41820.99 47
2018-04-06 3.89 3.98 3.89 3.94 10238 0.08 2.073 40281.32 25
2018-04-05 4 4 3.85 3.86 83803 -0.11 -2.771 326961.52 121
2018-04-04 3.99 4.03 3.97 3.97 54908 -0.06 -1.489 219314.06 38
2018-04-03 4 4.03 3.99 4.03 12863 0.03 0.75 51402.52 26
2018-04-02 3.98 4.05 3.98 4 38719 0.02 0.503 155635.6 89
2018-03-29 4.04 4.05 3.98 3.98 36295 -0.03 -0.748 145593.8 59
2018-03-28 4.01 4.05 4.01 4.01 12600 0.01 0.25 50850 33
2018-03-27 4.08 4.11 4 4 29335 -0.1 -2.439 119197.33 59
2018-03-26 4.04 4.14 4.04 4.1 47970 0.09 2.244 194974.69 114
2018-03-23 4.04 4.07 4 4.01 34963 -0.03 -0.743 140893.91 91
2018-03-22 4.15 4.15 3.95 4.04 32820 -0.01 -0.247 132034.4 56
2018-03-21 4.06 4.11 4.05 4.05 37096 -0.05 -1.22 150436.21 49
2018-03-20 4.07 4.1 4.05 4.1 31252 0.03 0.737 127418.98 58
2018-03-19 4.05 4.07 4 4.07 26858 0.06 1.496 108745.44 42
2018-03-16 4.05 4.05 3.96 4.01 33535 -0.06 -1.474 135016.84 58
2018-03-15 4 4.1 4 4.07 34547 0.03 0.743 140521.9 48
2018-03-14 4.05 4.08 4 4.04 141827 -0.06 -1.463 574296.93 52
2018-03-13 4.08 4.1 4.07 4.1 36306 0.07 1.737 148155.93 59
2018-03-12 3.89 4.07 3.89 4.03 48568 0.08 2.025 195496.4 89
2018-03-09 3.93 3.97 3.93 3.95 7742 0.01 0.254 30553.38 29
2018-03-08 3.87 3.97 3.87 3.94 55763 0.07 1.809 219859.97 37
2018-03-07 3.86 3.9 3.86 3.87 5784 0.02 0.519 22430.02 28
2018-03-06 3.85 3.85 3.82 3.85 10210 0.05 1.316 39094.3 30
2018-03-05 3.9 3.9 3.8 3.8 39034 -0.1 -2.564 149906.66 100
2018-03-02 3.9 3.9 3.9 3.9 3526 -0.02 -0.51 13751.4 11
2018-03-01 3.9 3.92 3.87 3.92 8132 -0.01 -0.254 31714.13 23
2018-02-28 3.84 3.93 3.84 3.93 10278 0.09 2.344 40019.34 42
2018-02-27 3.94 3.94 3.83 3.84 19079 -0.03 -0.775 73760.21 40
2018-02-26 3.95 3.95 3.86 3.87 21031 -0.04 -1.023 82081.5 46
2018-02-23 3.95 3.95 3.91 3.91 11731 -0.04 -1.013 46214.63 33
2018-02-22 3.94 4 3.91 3.95 7490 0.01 0.254 29557.5 14
2018-02-21 3.85 3.94 3.85 3.94 12702 0.01 0.254 49121.51 43
2018-02-20 3.95 4 3.93 3.93 12878 0.05 1.289 50923.1 32
2018-02-16 3.85 3.91 3.85 3.88 8043 0.02 0.518 31230.84 26
2018-02-15 3.86 3.95 3.86 3.86 20646 -0.02 -0.515 79952.52 41
2018-02-14 3.87 3.88 3.86 3.88 8685 0.01 0.258 33612.95 18
2018-02-13 3.9 3.9 3.86 3.87 13604 0 0 52796.86 38
2018-02-12 3.92 3.95 3.87 3.87 9295 -0.08 -2.025 36466.45 27
2018-02-09 3.92 3.95 3.92 3.95 2013 0.08 2.067 7897.5 19
2018-02-08 3.95 3.95 3.87 3.87 27963 -0.08 -2.025 109282.39 55
2018-02-07 3.9 3.98 3.9 3.95 10555 0.05 1.282 41570.3 40
2018-02-06 3.91 3.94 3.9 3.9 23638 0 0 92355.44 57
2018-02-05 3.98 3.98 3.9 3.9 17478 -0.02 -0.51 68481.2 21
2018-02-02 3.94 3.95 3.92 3.92 14658 -0.07 -1.754 57743.92 32
2018-02-01 3.96 3.99 3.9 3.99 37274 0.01 0.251 147083.59 70
2018-01-31 3.98 3.98 3.97 3.98 6772 -0.06 -1.485 26941.06 17
2018-01-30 4 4.04 3.97 4.04 24901 0.06 1.508 99806.91 52
2018-01-29 4.04 4.04 3.97 3.98 7455 -0.06 -1.485 29792.47 35
2018-01-26 4 4.04 4 4.04 9645 0.06 1.508 38608.57 24
2018-01-25 3.98 4 3.97 3.98 17312 0.02 0.505 68959.73 59
2018-01-24 3.97 4 3.95 3.96 14860 -0.03 -0.752 59006.8 38
2018-01-23 4.01 4.01 3.97 3.99 4444 0.01 0.251 17684.68 13
2018-01-22 4.01 4.01 3.97 3.98 10405 0.01 0.252 41576.13 38
2018-01-19 3.99 3.99 3.97 3.97 9345 -0.03 -0.75 37200.01 40
2018-01-18 4 4 4 4 2728 0 0 10912 9
2018-01-17 4.04 4.04 3.98 4 35287 -0.01 -0.249 141390.31 68
2018-01-16 4 4.04 4 4.01 3989 -0.03 -0.743 15990.34 12
2018-01-15 4 4.04 3.99 4.04 23761 0.05 1.253 95494.03 55
2018-01-12 4 4.03 3.99 3.99 3030 -0.05 -1.238 12127.43 23
2018-01-11 4 4.04 3.99 4.04 13544 0.03 0.748 54254.05 28
2018-01-10 4.04 4.04 4.01 4.01 11625 -0.03 -0.743 46669.5 22
2018-01-09 4.01 4.04 3.98 4.04 14129 0.03 0.748 56504.7 33
2018-01-08 4.03 4.03 3.98 4.01 6834 0.03 0.754 27336.73 16
2018-01-05 4 4.05 3.95 3.98 31774 0.04 1.015 126632.35 60
2018-01-04 3.98 3.99 3.94 3.94 15106 -0.03 -0.756 59631.87 29
2018-01-03 3.97 4 3.97 3.97 4122 -0.01 -0.251 16380.63 15
2018-01-02 4.05 4.07 3.98 3.98 45926 -0.09 -2.211 185158.08 37
2017-12-29 4.02 4.08 4.02 4.07 30777 0.02 0.494 125290.12 43
2017-12-28 4.05 4.07 4.05 4.05 12136 -0.02 -0.491 49197.8 108
2017-12-27 4.05 4.07 4.03 4.07 37642 0.02 0.494 152242.2 115
2017-12-22 4.08 4.08 4.01 4.05 29872 0 0 121182 51
2017-12-21 4 4.05 3.98 4.05 87549 0.05 1.25 351252.26 99
2017-12-20 4.05 4.05 4 4 55094 -0.06 -1.478 221193.89 54
2017-12-19 4.05 4.09 4.05 4.06 9148 -0.02 -0.49 37290.06 32
2017-12-18 4.08 4.1 4.03 4.08 29938 0.01 0.246 122136.16 86
2017-12-15 4.05 4.07 4.02 4.07 33243 0 0 134515.06 57
2017-12-14 4.04 4.07 4.04 4.07 5666 0.04 0.993 23003.42 13
2017-12-13 4.06 4.1 4.02 4.03 18576 -0.03 -0.739 75669.39 44
2017-12-12 4.1 4.1 4.01 4.06 30475 -0.04 -0.976 123568.13 98
2017-12-11 4.12 4.14 4 4.1 51464 0.11 2.757 210623.75 94
2017-12-08 3.99 4.04 3.99 3.99 23409 -0.04 -0.993 93610.5 77
2017-12-07 4 4.12 4 4.03 63928 0.02 0.499 259690.91 128
2017-12-06 4.15 4.15 4 4.01 215049 -0.15 -3.606 873275.61 147
2017-12-05 4.17 4.17 4.03 4.16 63038 -0.07 -1.655 259248.56 108
2017-12-04 4.23 4.23 4.2 4.23 41830 -0.05 -1.168 176641.39 61
2017-12-01 4.25 4.29 4.25 4.28 13551 -0.01 -0.233 57766.03 28
2017-11-30 4.29 4.29 4.26 4.29 74855 0.03 0.704 320191.16 81
2017-11-29 4.27 4.29 4.26 4.26 36507 -0.06 -1.389 156146.09 52
2017-11-28 4.35 4.35 4.25 4.32 13794 0.04 0.935 59046.7 49
2017-11-27 4.3 4.3 4.25 4.28 19315 -0.02 -0.465 82566.24 74
2017-11-24 4.28 4.33 4.25 4.3 22513 0.04 0.939 96493.67 54
2017-11-23 4.5 4.89 4.06 4.26 71754 -0.75 -14.97 313142.66 144
2017-11-22 5.02 5.05 5.01 5.01 13484 -0.01 -0.199 67780.45 38
2017-11-21 5 5.09 4.98 5.02 25798 -0.02 -0.397 129015.7 51
2017-11-20 5.01 5.04 5.01 5.04 13071 0.04 0.8 65569.39 33
2017-11-17 5.01 5.05 4.99 5 37919 0 0 189903.99 52
2017-11-16 5 5.01 4.98 5 17822 0.03 0.604 88984.5 44
2017-11-15 4.99 5.03 4.97 4.97 38099 -0.01 -0.201 190554.89 113
2017-11-14 5 5.01 4.98 4.98 41077 -0.04 -0.797 205337.69 69
2017-11-13 5 5.02 4.98 5.02 69991 0.02 0.4 349975.49 137
2017-11-10 4.97 5 4.93 5 34769 0.07 1.42 172813.72 48
2017-11-09 5 5.03 4.93 4.93 59009 -0.07 -1.4 293252.86 112
2017-11-08 5 5.02 4.97 5 37145 0 0 185435.6 79
2017-11-07 5 5.03 4.97 5 16771 -0.04 -0.794 83910.68 49
2017-11-06 5 5.04 5 5.04 15059 0.04 0.8 75526.45 48
2017-11-03 5 5.01 4.98 5 29731 -0.01 -0.2 148746.93 34
2017-11-02 5 5.01 4.98 5.01 14819 0.01 0.2 74084.46 33
2017-11-01 5 5 4.95 5 80461 0 0 399417.23 75
2017-10-31 4.96 5 4.96 5 35338 0.03 0.604 176495.87 56
2017-10-30 4.98 5 4.97 4.97 22732 -0.06 -1.193 113093.92 32
2017-10-27 5.01 5.03 4.98 5.03 45782 0.03 0.6 229282.64 97
2017-10-26 5 5.02 4.98 5 24550 0 0 122727.8 33
2017-10-25 5.02 5.03 4.98 5 35093 -0.02 -0.398 175592.78 69
2017-10-24 5 5.02 5 5.02 24863 0.02 0.4 124662.56 79
2017-10-23 4.98 5.02 4.97 5 27266 0.03 0.604 136175.22 60
2017-10-20 5.02 5.02 4.97 4.97 31131 -0.05 -0.996 155409.73 60
2017-10-19 4.99 5.02 4.95 5.02 33241 0.03 0.601 165846.68 70
2017-10-18 4.95 5 4.95 4.99 30105 0 0 149793.77 76
2017-10-17 4.98 5 4.95 4.99 15776 0.01 0.201 78487.08 44
2017-10-16 4.93 4.99 4.93 4.98 35269 -0.02 -0.4 174876.77 70
2017-10-13 5 5 4.95 5 37922 0 0 188852.86 76
2017-10-12 5 5.02 4.97 5 53624 -0.02 -0.398 267637.26 244
2017-10-11 5.02 5.02 5.02 5.02 7353 0 0 36910.8 29
2017-10-10 5 5.02 4.98 5.02 42081 0 0 210362.2 106
2017-10-06 4.98 5.02 4.98 5.02 38426 0 0 191842.8 65
2017-10-05 5.02 5.02 4.96 5.02 18458 0 0 92363.8 39
2017-10-04 5 5.02 4.96 5.02 14597 0.04 0.803 72867.82 38
2017-10-03 4.98 5.03 4.94 4.98 50567 0 0 252142.74 81
2017-10-02 4.95 4.98 4.95 4.98 21942 0.06 1.22 108773.3 71
2017-09-29 4.99 4.99 4.915 4.92 40309 -0.07 -1.403 200300.08 82
2017-09-28 4.95 5 4.94 4.99 60986 0 0 304030.64 88
2017-09-27 4.95 5 4.95 4.99 18540 0.04 0.808 92465.04 43
2017-09-26 4.98 5.03 4.93 4.95 34657 -0.05 -1 172138.65 129
2017-09-25 4.92 5.03 4.92 5 33688 0.02 0.402 167720.81 80
2017-09-22 5 5.01 4.98 4.98 13665 0 0 68277.8 21
2017-09-21 5.04 5.04 4.98 4.98 29792 -0.02 -0.4 148983 40
2017-09-20 5.03 5.03 5 5 60241 -0.03 -0.596 301658.81 71
2017-09-19 4.96 5.03 4.96 5.03 44442 0.04 0.802 222297.64 57
2017-09-18 5 5.03 4.96 4.99 42564 -0.01 -0.2 212722.67 89
2017-09-15 4.93 5.01 4.93 5 34015 0.06 1.215 169766.73 90
2017-09-14 4.96 5.03 4.92 4.94 40552 -0.06 -1.2 202556.9 75
2017-09-13 5 5.03 5 5 18761 0.05 1.01 93896.32 32
2017-09-12 5 5 4.95 4.95 30178 -0.05 -1 150882.5 29
2017-09-11 5 5 5 5 7766 0.02 0.402 38830 23
2017-09-08 5 5 4.98 4.98 9470 -0.02 -0.4 47271.9 24
2017-09-07 4.99 5 4.87 5 33803 0.1 2.041 167430.98 37
2017-09-06 5.04 5.04 4.9 4.9 36074 -0.14 -2.778 180448.25 39
2017-09-05 4.99 5.12 4.99 5.04 149174 0.05 1.002 752889.7 159
2017-09-01 4.81 5 4.81 4.99 119447 0.22 4.612 587414.42 168
2017-08-31 4.81 4.9 4.77 4.77 15259 0.02 0.421 73861.63 44
2017-08-30 4.73 4.89 4.72 4.75 47838 0.16 3.486 229042.43 70
2017-08-29 3.92 4.73 3.92 4.59 29112 -2.4517 -34.817 131311.26 94
2017-08-28 7.4979 7.5376 7.0417 7.0417 50881 -0.039671 -0.56 375796.77 61
2017-08-25 7.0417 7.0814 6.9822 7.0814 17877 0.099178 1.42 126374.6 22
2017-08-24 6.8929 6.9822 6.8929 6.9822 10925 0.128933 1.881 76665.63 27
2017-08-23 6.9624 6.9624 6.7739 6.8533 34971 -0.099179 -1.427 243316.04 84
2017-08-22 7.0417 7.0417 6.9425 6.9524 8156 -0.089261 -1.268 57568.53 33
2017-08-21 7.0417 7.0615 7.0417 7.0417 4892 -0.079343 -1.114 34752.2 29
2017-08-18 7.0913 7.121 7.0913 7.121 3975 0.029754 0.42 28528.5 12
2017-08-17 7.0913 7.2301 7.0913 7.0913 5186 -0.059508 -0.832 37122.95 14
2017-08-16 7.0417 7.2698 7.0417 7.1508 7972 0.029754 0.418 57047.23 39
2017-08-15 7.1905 7.1905 7.0913 7.121 22612 -0.119015 -1.644 162936.13 66
2017-08-14 7.3095 7.3392 7.2401 7.2401 6867 -0.049589 -0.68 50443.45 27
2017-08-11 7.3392 7.3392 7.2896 7.2896 13383 2.3902 48.785 98537.95 29
2017-08-10 4.8663 4.8994 4.8332 4.8994 14399 0.033104 0.68 105891.2 60
2017-08-09 4.8663 4.8928 4.8663 4.8663 10725 0.026484 0.547 78869.75 39
2017-08-08 4.8994 4.9259 4.8399 4.8399 8900 -0.059588 -1.216 65731 18
2017-08-04 4.8994 4.9193 4.8994 4.8994 6415 -0.019862 -0.404 47476.8 31
2017-08-03 4.9127 4.9193 4.8994 4.9193 20407 -0.013243 -0.268 151073.57 41
2017-08-02 4.9061 4.9325 4.9061 4.9325 6080 0 0 45071.8 33
2017-08-01 4.9061 4.9325 4.9061 4.9325 2912 0.026484 0.54 21636.42 13
2017-07-31 4.8994 4.9392 4.8994 4.9061 16054 -0.026484 -0.537 119199.31 46
2017-07-28 4.8994 4.9325 4.8994 4.9325 697 0.033105 0.676 5172.8 7
2017-07-27 4.9127 4.9458 4.8994 4.8994 6649 0.005498 0.112 49372.72 28
2017-07-26 4.9071 4.9465 4.8939 4.8939 13293 -0.045983 -0.931 99194.45 40
2017-07-25 4.9071 4.9399 4.9071 4.9399 3193 0.006568 0.133 23907.5 17
2017-07-24 4.9071 4.9334 4.9071 4.9334 539 0.026277 0.535 4030.33 4
2017-07-21 4.9793 4.9793 4.9005 4.9071 8736 -0.098536 -1.969 65434.91 45
2017-07-20 4.7954 5.045 4.7954 5.0056 44106 0.105105 2.145 331594.94 80
2017-07-18 4.9202 4.9202 4.8808 4.9005 8971 -0.019707 -0.401 67027.78 51
2017-07-17 4.8742 4.9202 4.8742 4.9202 11057 0.032844 0.672 82355.31 34
2017-07-14 4.8611 4.8939 4.8348 4.8874 8418 0.026277 0.541 62513.6 40
2017-07-13 4.8151 4.8611 4.8151 4.8611 14790 0.052553 1.093 108524.7 59
2017-07-12 4.7691 4.8085 4.7691 4.8085 10338 0.026275 0.549 75428.51 42
2017-07-11 4.8611 4.8874 4.7494 4.7823 34722 -0.078828 -1.622 255081.04 56
2017-07-10 4.9071 4.9137 4.8611 4.8611 17126 -0.032845 -0.671 127291.7 40
2017-07-07 4.9268 4.9268 4.8742 4.8939 12772 -0.026276 -0.534 95379.68 27
2017-07-06 4.8939 4.9268 4.8939 4.9202 7560 0.039414 0.808 56545.5 27
2017-07-05 4.9268 4.9399 4.8742 4.8808 9336 -0.045983 -0.933 69908 29
2017-07-04 4.9596 4.9596 4.9268 4.9268 7590 -0.032845 -0.662 57186.5 15
2017-06-30 4.9268 4.9596 4.9005 4.9596 6387 0.032845 0.667 47929.38 18
2017-06-29 4.8742 4.9268 4.8742 4.9268 6778 0.052552 1.078 50751.8 33
2017-06-28 4.8939 4.9268 4.8742 4.8742 32487 0.012021 0.247 242517.7 257
2017-06-27 4.8557 4.9078 4.8361 4.8622 49165 0.026071 0.539 367638.64 304
2017-06-26 4.8427 4.8883 4.8361 4.8361 39478 -0.032589 -0.669 294245.71 295
2017-06-23 4.8427 4.8883 4.8427 4.8687 15021 0.019554 0.403 112284.93 59
2017-06-22 4.8753 4.8818 4.8361 4.8492 13851 -0.026071 -0.535 103476.26 52
2017-06-21 4.8948 4.8948 4.8622 4.8753 17252 -0.032589 -0.664 129008.8 30
2017-06-20 4.9078 4.9209 4.8883 4.9078 11987 -0.013035 -0.265 90126.43 19
2017-06-19 4.9209 4.9535 4.9209 4.9209 6230 -0.013035 -0.264 47173.85 26
2017-06-16 4.9013 4.9339 4.8883 4.9339 14099 0.039106 0.799 106114.83 44
2017-06-15 4.8883 4.9469 4.8883 4.8948 22433 0.006517 0.133 168721.21 43
2017-06-14 4.8883 4.8883 4.8557 4.8883 7298 0 0 54563.04 26
2017-06-13 4.8883 4.8883 4.8753 4.8883 12197 -0.019553 -0.398 91417.5 15
2017-06-12 4.8557 4.9404 4.8557 4.9078 10145 0.039106 0.803 76184.44 44
2017-06-09 4.8231 4.8883 4.8231 4.8687 13470 0.013036 0.268 100584.87 65
2017-06-08 4.797 4.8687 4.797 4.8557 12404 0.019553 0.404 91936.96 47
2017-06-07 4.8231 4.8818 4.8166 4.8361 22474 0.013035 0.27 166599.22 53
2017-06-06 4.7905 4.8231 4.7905 4.8231 12683 0.03259 0.68 93564.94 42
2017-06-05 4.8818 4.9078 4.7905 4.7905 26502 -0.097767 -2 196939.49 74
2017-06-02 4.9078 4.9078 4.8883 4.8883 13070 -0.019553 -0.398 98302.32 36
2017-06-01 4.9535 4.96 4.9078 4.9078 10384 -0.058659 -1.181 78846.31 38
2017-05-31 4.9665 4.9991 4.9469 4.9665 9609 -0.013036 -0.262 73387.43 44
2017-05-30 4.9861 5.0056 4.9665 4.9795 6763 -0.032588 -0.65 51875.1 27
2017-05-29 4.9665 5.0121 4.9665 5.0121 9903 0.096657 1.966 75556.1 32
2017-05-26 4.9155 4.9349 4.9155 4.9155 9275 -0.006467 -0.131 70633.12 32
2017-05-25 4.8896 4.9284 4.8896 4.9219 13338 0.045274 0.928 101382.11 52
2017-05-24 4.909 4.9413 4.8702 4.8767 18660 -0.032339 -0.659 141265.54 66
2017-05-23 4.8508 4.9155 4.8508 4.909 15649 0.071144 1.471 118047.07 59
2017-05-19 4.8702 4.9025 4.799 4.8379 38157 -0.012934 -0.267 286294.31 82
2017-05-18 4.8184 4.8767 4.8184 4.8508 23785 0.051741 1.078 177922.7 69
2017-05-17 4.8184 4.8443 4.799 4.799 19285 -0.038807 -0.802 143598.4 80
2017-05-16 4.799 4.8443 4.7926 4.8379 5339 0.038807 0.809 39741.31 31
2017-05-15 4.7861 4.8184 4.7602 4.799 9959 0.012935 0.27 73700.58 60
2017-05-12 4.7796 4.799 4.7408 4.7861 15999 0.006469 0.135 117838.86 50
2017-05-11 4.7861 4.812 4.7344 4.7796 35140 -0.032339 -0.672 258925.88 73
2017-05-10 4.7861 4.8184 4.7732 4.812 6119 0.02587 0.541 45447.68 38
2017-05-09 4.8184 4.8767 4.7861 4.7861 35312 -0.02587 -0.538 264068.63 75
2017-05-08 4.7861 4.812 4.7408 4.812 5589 0.038806 0.813 41253.71 29
2017-05-05 4.7861 4.8184 4.7344 4.7732 19206 -0.025871 -0.539 142085.5 74
2017-05-04 4.8055 4.8314 4.7861 4.799 17456 -0.025871 -0.536 129607.43 63
2017-05-03 4.8961 4.8961 4.7926 4.8249 37922 -0.058209 -1.192 284631.26 143
2017-05-02 4.9284 4.9478 4.8831 4.8831 18420 -0.064677 -1.307 139694.94 56
2017-05-01 4.9737 4.9737 4.9219 4.9478 39294 -0.012936 -0.261 301032.38 72
2017-04-28 4.9478 4.9737 4.9155 4.9607 26956 -0.019403 -0.39 205471.13 69
2017-04-27 4.9155 4.9801 4.8831 4.9801 32678 0.109952 2.258 249560.08 96
2017-04-26 4.9995 4.9995 4.8637 4.8702 72072 -0.091648 -1.847 551129.73 177
2017-04-25 4.9747 5.0132 4.9618 4.9618 29283 0 0 227151.71 68
2017-04-24 5.0068 5.0196 4.9618 4.9618 10999 -0.038515 -0.77 85417.02 36
2017-04-21 4.9747 5.0068 4.9747 5.0004 11106 0.00642 0.129 86122.68 34
2017-04-20 4.9939 4.9939 4.9811 4.9939 7682 0 0 59636.12 29
2017-04-19 5.0004 5.0196 4.9939 4.9939 18392 -0.012837 -0.256 143186.91 77
2017-04-18 5.0068 5.026 5.0004 5.0068 34918 -0.012839 -0.256 272692.97 53
2017-04-17 5.0324 5.0324 5.0004 5.0196 5873 0.012839 0.256 45867.94 26
2017-04-13 5.026 5.0453 4.9939 5.0068 22763 -0.038514 -0.763 177960.79 88
2017-04-12 5.0517 5.0549 5.026 5.0453 18885 -0.019258 -0.38 148509.58 59
2017-04-11 5.0517 5.0645 5.0453 5.0645 14347 0.012839 0.254 112951.33 52
2017-04-10 5.0517 5.0645 5.0517 5.0517 10893 -0.012839 -0.254 85757.91 65
2017-04-07 5.071 5.0838 5.0389 5.0645 15895 0 0 125506.7 53
2017-04-06 5.026 5.0645 5.026 5.0645 23060 0.00642 0.127 181298.9 60
2017-04-05 5.0453 5.071 5.026 5.0581 24196 -0.00642 -0.127 190330.46 87
2017-04-04 5.0068 5.071 5.0068 5.0645 13273 0.070609 1.414 104290.61 61
2017-04-03 5.0838 5.1031 4.9683 4.9939 99488 -0.089864 -1.768 778807.48 166
2017-03-31 5.148 5.148 5.0774 5.0838 34807 -0.077029 -1.493 277692.07 54
2017-03-30 5.148 5.1672 5.148 5.1608 2652 -0.006418 -0.124 21323.42 22
2017-03-29 5.1416 5.1672 5.1351 5.1672 18892 0.07457 1.464 151872.51 44
2017-03-28 5.08 5.0927 5.0674 5.0927 20559 0.012653 0.249 165310.84 59
2017-03-27 5.0863 5.0927 5.061 5.08 35162 -0.006325 -0.124 282426.59 76
2017-03-24 5.08 5.0927 5.0674 5.0863 12428 0.006325 0.125 99885.18 43
2017-03-23 5.08 5.0927 5.08 5.08 4437 0 0 35686.65 22
2017-03-22 5.0863 5.0927 5.08 5.08 18707 -0.012653 -0.248 150415.7 49
2017-03-21 5.061 5.0927 5.061 5.0927 14681 0.01898 0.374 117868.78 45
2017-03-20 5.0863 5.0863 5.061 5.0737 31646 -0.012652 -0.249 253632.36 96
2017-03-17 5.0737 5.0863 5.0547 5.0863 59490 0.006325 0.125 476984.42 110
2017-03-16 5.061 5.08 5.061 5.08 9655 0.006327 0.125 77372.44 52
2017-03-15 5.061 5.08 5.0484 5.0737 29402 0.012651 0.25 235462.33 84
2017-03-14 5.0737 5.08 5.0547 5.061 27777 -0.012651 -0.249 222439.7 73
2017-03-13 5.0674 5.0927 5.0484 5.0737 13510 0.012651 0.25 108342.43 50
2017-03-10 5.0421 5.0674 5.0421 5.061 10525 0.01898 0.376 84044.8 70
2017-03-09 5.0547 5.061 5.0294 5.0421 22531 -0.012652 -0.25 179646.36 48
2017-03-08 5.1053 5.1053 5.0294 5.0547 40908 -0.044284 -0.868 328229.8 105
2017-03-07 5.1053 5.1053 5.099 5.099 27705 0 0 223400.67 67
2017-03-06 5.099 5.1053 5.099 5.099 22852 -0.006326 -0.124 184241.26 59
2017-03-03 5.1053 5.1117 5.1053 5.1053 25309 0 0 204359.07 55
2017-03-02 5.1117 5.1117 5.099 5.1053 40665 0.012651 0.248 327964.9 81
2017-03-01 5.0927 5.1117 5.0927 5.0927 43256 0.006328 0.124 348529.8 84
2017-02-28 5.099 5.1053 5.0863 5.0863 23138 -0.018979 -0.372 186247.36 79
2017-02-27 5.118 5.1243 5.1053 5.1053 9941 -0.01898 -0.37 80307.02 50
2017-02-24 5.1306 5.137 5.1117 5.1243 27581 0.024231 0.475 223263.33 73
2017-02-23 5.1001 5.1315 5.0938 5.1001 85156 0 0 691661.7 126
2017-02-22 5.1189 5.1189 5.0687 5.1001 48907 -0.006281 -0.123 396307.17 157
2017-02-21 5.1315 5.1315 5.0687 5.1064 59401 0.006281 0.123 481539.21 129
2017-02-17 5.0875 5.144 5.0624 5.1001 39566 -0.025124 -0.49 320627.11 90
2017-02-16 5.0938 5.2445 5.0938 5.1252 49582 0.100494 2 407167.47 134
2017-02-15 5.0498 5.0875 5.0247 5.0247 77560 -0.018842 -0.374 621858.03 60
2017-02-14 5.0247 5.0498 5.0247 5.0435 2899 0.025124 0.501 23269.97 18
2017-02-13 5.0184 5.0373 5.0184 5.0184 15035 0 0 120292.29 69
2017-02-10 5.0247 5.0498 5.0184 5.0184 20131 -0.012562 -0.25 161128.02 84
2017-02-09 4.9933 5.0561 4.9933 5.031 39835 0.00628 0.125 318160.08 86
2017-02-08 4.9996 5.0247 4.9933 5.0247 26785 0.018843 0.376 213079.85 55
2017-02-07 4.9933 5.0247 4.9933 5.0059 26769 -0.012561 -0.25 213328.79 64
2017-02-06 4.9996 5.0184 4.9933 5.0184 13569 0.025123 0.503 108280.73 54
2017-02-03 4.9933 5.0121 4.9807 4.9933 7460 -0.006282 -0.126 59302.29 36
2017-02-02 5.0059 5.0121 4.987 4.9996 20134 0.006282 0.126 160059 58
2017-02-01 4.9933 5.0059 4.987 4.9933 67772 -0.006282 -0.126 538774.8 105
2017-01-31 4.9933 5.0059 4.9933 4.9996 20291 0.006282 0.126 161341.74 88
2017-01-30 4.9996 5.0184 4.9933 4.9933 17595 0 0 140114.03 64
2017-01-27 5.0059 5.0121 4.987 4.9933 42480 0.029 0.584 338187.93 97
2017-01-26 4.9519 4.9705 4.9395 4.9643 26167 0.018569 0.375 209385.24 101
2017-01-25 4.9457 4.9643 4.9395 4.9457 92675 0 0 741312.16 230
2017-01-24 4.9519 4.9519 4.9457 4.9457 15338 0 0 122630.76 48
2017-01-23 4.9457 4.9519 4.9457 4.9457 24693 0 0 197402.17 49
2017-01-20 4.9457 4.9519 4.9395 4.9457 21330 0.00619 0.125 170493.65 69
2017-01-19 4.9395 4.9519 4.9333 4.9395 21372 0 0 170568.32 66
2017-01-18 4.9395 4.9519 4.9395 4.9395 14711 0 0 117477.66 60
2017-01-17 4.9457 4.9519 4.9395 4.9395 13111 0 0 104723.94 56
2017-01-16 4.9457 4.9581 4.9395 4.9395 19071 0 0 152499.82 72
2017-01-13 4.9519 4.9519 4.9395 4.9395 18944 0 0 151340.25 53
2017-01-12 4.9519 4.9519 4.9395 4.9395 10405 -0.00619 -0.125 83205.06 40
2017-01-11 4.9272 4.9519 4.921 4.9457 45818 0.02476 0.503 365372.41 80
2017-01-10 4.8962 4.9519 4.8962 4.921 27751 0.024761 0.506 220305.21 47
2017-01-09 4.9024 4.9148 4.8962 4.8962 9522 -0.006191 -0.126 75487.62 44
2017-01-06 4.8962 4.9086 4.89 4.9024 24085 0 0 190646.41 54
2017-01-05 4.89 4.9024 4.89 4.9024 23370 0 0 184863.2 50
2017-01-04 4.89 4.9024 4.8776 4.9024 19979 0.006191 0.126 157662.26 41
2017-01-03 4.8714 4.9024 4.8714 4.8962 11573 0.018568 0.381 91458.58 37
2016-12-30 4.8776 4.89 4.8776 4.8776 4671 -0.01238 -0.253 36866.98 18
2016-12-29 4.89 4.9024 4.8776 4.89 11508 -0.006188 -0.126 90858.54 37
2016-12-28 4.8653 4.8962 4.8653 4.8962 13573 0.048464 1 107016.43 45
2016-12-23 4.8539 4.86 4.8416 4.8477 27825 0 0 219688 50
2016-12-22 4.8355 4.86 4.817 4.8477 56278 0.006145 0.127 443032.5 144
2016-12-21 4.817 4.8539 4.817 4.8416 21415 0.018433 0.382 168471.38 52
2016-12-20 4.8355 4.86 4.8232 4.8232 22664 -0.030722 -0.633 178404 60
2016-12-19 4.8539 4.8539 4.8293 4.8539 10470 0.030722 0.637 82631.5 40
2016-12-16 4.817 4.8416 4.817 4.8232 29817 0 0 233978.28 88
2016-12-15 4.8477 4.8477 4.8232 4.8232 5861 0 0 46094.32 39
2016-12-14 4.8477 4.86 4.8232 4.8232 36319 -0.018433 -0.381 285653.01 83
2016-12-13 4.8477 4.8662 4.8355 4.8416 27544 -0.012289 -0.253 217365.7 84
2016-12-12 4.8416 4.8723 4.8416 4.8539 25104 0.012289 0.254 198418.91 52
2016-12-09 4.8539 4.8662 4.8293 4.8416 14073 -0.006145 -0.127 110888.51 48
2016-12-08 4.8539 4.8723 4.8232 4.8477 35619 0.024578 0.51 281086.78 75
2016-12-07 4.8293 4.8662 4.817 4.8232 30209 -0.006144 -0.127 237618.45 123
2016-12-06 4.8355 4.8723 4.8232 4.8293 49894 0.049153 1.028 393450.79 157
2016-12-05 4.817 4.8293 4.7802 4.7802 18784 -0.036865 -0.765 147189.74 46
2016-12-02 4.8047 4.8293 4.8047 4.817 17009 0.018432 0.384 133349.11 61
2016-12-01 4.8047 4.8539 4.7924 4.7986 41602 -0.018432 -0.383 326388.33 86
2016-11-30 4.8232 4.8232 4.8109 4.817 17949 -0.018431 -0.381 140820.37 79
2016-11-29 4.8232 4.8416 4.817 4.8355 27787 0.018431 0.383 218499.25 61
2016-11-28 4.8232 4.8293 4.8047 4.817 46862 0.041965 0.879 367458.24 124
2016-11-25 4.7263 4.7995 4.7019 4.7751 11859 0.04269 0.902 92333.16 58
2016-11-24 4.6958 4.7629 4.6958 4.7324 19999 0.042688 0.91 154785.11 58
2016-11-23 4.708 4.7141 4.6836 4.6897 27404 0.012198 0.261 210962.8 87
2016-11-22 4.7141 4.7141 4.6348 4.6775 44042 -0.042689 -0.904 338642.38 76
2016-11-21 4.7019 4.7507 4.7019 4.7202 18430 -0.006099 -0.129 142911 63
2016-11-18 4.7446 4.7446 4.7263 4.7263 21323 -0.030493 -0.641 165472.43 76
2016-11-17 4.769 4.7934 4.7568 4.7568 23782 -0.024392 -0.51 186150.12 76
2016-11-16 4.769 4.8177 4.7568 4.7812 25001 0.018296 0.384 195814.72 80
2016-11-15 4.769 4.8025 4.7568 4.7629 57933 -0.006101 -0.128 453215.21 159
2016-11-14 4.836 4.8726 4.7629 4.769 34965 -0.048787 -1.013 277136.07 82
2016-11-11 4.8116 4.836 4.8116 4.8177 8874 0.006099 0.127 70164.7 32
2016-11-10 4.7873 4.836 4.7873 4.8116 19365 0.018295 0.382 152955.94 64
2016-11-09 4.7751 4.8056 4.7751 4.7934 11755 0.0061 0.127 92364.22 71
2016-11-08 4.7751 4.7873 4.7568 4.7873 23827 0.012195 0.255 186483.93 109
2016-11-07 4.7812 4.7812 4.7446 4.7751 23472 0 0 183415.93 74
2016-11-04 4.7812 4.7873 4.769 4.7751 23902 -0.006097 -0.128 187221.68 47
2016-11-03 4.836 4.8421 4.7812 4.7812 32035 -0.054888 -1.135 252533.97 90
2016-11-02 4.836 4.8543 4.8299 4.836 20646 0 0 163854.03 98
2016-11-01 4.8482 4.8543 4.8238 4.836 29260 -0.006097 -0.126 232380.63 104
2016-10-31 4.8299 4.8665 4.8299 4.8421 22521 0.006097 0.126 179277.31 80
2016-10-28 4.8604 4.8665 4.8299 4.836 28379 -0.006097 -0.126 225664.6 100
2016-10-27 4.8604 4.8665 4.8421 4.8421 28566 0.029454 0.612 227391.25 63
2016-10-26 4.8187 4.8369 4.8127 4.8127 15926 -0.030269 -0.625 126887.46 75
2016-10-25 4.8187 4.843 4.8127 4.843 37039 0.018161 0.376 295230.67 131
2016-10-24 4.8066 4.8551 4.8066 4.8248 46808 0 0 373588.19 138
2016-10-21 4.8066 4.843 4.7885 4.8248 75991 0.018162 0.378 605730.29 115
2016-10-20 4.8127 4.8127 4.7703 4.8066 63396 -0.012107 -0.251 501884.27 166
2016-10-19 4.8308 4.8308 4.7824 4.8187 62232 0.024214 0.505 493282.56 194
2016-10-18 4.8369 4.8611 4.7945 4.7945 59181 -0.036323 -0.752 471835.89 204
2016-10-17 4.8006 4.8672 4.7945 4.8308 33297 0.024216 0.504 266005.84 124
2016-10-14 4.8066 4.8127 4.7824 4.8066 44056 0 0 349797.34 85
2016-10-13 4.7643 4.8127 4.7582 4.8066 21424 0.048429 1.018 169477.62 79
2016-10-12 4.74 4.7764 4.74 4.7582 29596 0.018161 0.383 232313.92 68
2016-10-11 4.7764 4.7885 4.7219 4.74 66364 -0.006052 -0.128 520512.75 162
2016-10-07 4.7703 4.8127 4.74 4.7461 48696 -0.018162 -0.381 383408.68 151
2016-10-06 4.7945 4.8006 4.7582 4.7643 26998 -0.030269 -0.631 213311.94 115
2016-10-05 4.7824 4.8187 4.74 4.7945 41873 0.012108 0.253 332004.51 154
2016-10-04 4.7824 4.8308 4.7461 4.7824 49204 0.048429 1.023 389689 147
2016-10-03 4.7945 4.7945 4.7098 4.734 181005 -0.054482 -1.138 1414070.14 157
2016-09-30 4.8187 4.8369 4.7522 4.7885 95135 -0.042378 -0.877 754122.36 209
2016-09-29 4.8793 4.8853 4.8187 4.8308 32698 -0.036322 -0.746 261507.54 86
2016-09-28 4.8974 4.9095 4.8672 4.8672 42978 -0.031255 -0.638 346971.05 93
2016-09-27 4.8804 4.8984 4.8684 4.8984 42310 0.018031 0.369 343336.44 118
2016-09-26 4.8684 4.9225 4.8684 4.8804 46017 0.036063 0.744 374620.51 117
2016-09-23 4.8503 4.8564 4.8203 4.8443 180330 -0.018031 -0.371 1448830.89 173
2016-09-22 4.9345 4.9345 4.8624 4.8624 43041 -0.072125 -1.462 349940.59 83
2016-09-21 4.8564 4.9345 4.8503 4.9345 30636 0.090156 1.861 249138.99 95
2016-09-20 4.9405 4.9405 4.8443 4.8443 59439 -0.096166 -1.946 484191.93 100
2016-09-19 4.8924 4.9705 4.8924 4.9405 50151 0.060103 1.232 411778.02 139
2016-09-16 4.8383 4.9165 4.8383 4.8804 61401 0.024043 0.495 498384.88 116
2016-09-15 4.9044 4.9285 4.8203 4.8564 42685 -0.060104 -1.223 345798.8 173
2016-09-14 4.8924 4.9405 4.8924 4.9165 34684 0.036061 0.739 283789.49 138
2016-09-13 4.9044 4.9405 4.8804 4.8804 68119 -0.042072 -0.855 555186.95 173
2016-09-12 4.9705 4.9886 4.8924 4.9225 112036 -0.042072 -0.847 918238.34 250
2016-09-09 4.9405 4.9886 4.9405 4.9645 13726 0.00601 0.121 113419.45 47
2016-09-08 5.0186 5.0186 4.9465 4.9585 28180 -0.060104 -1.198 233472.99 95
2016-09-07 4.9886 5.0307 4.9705 5.0186 19891 0.024042 0.481 165279.74 69
2016-09-06 4.9585 5.0066 4.9465 4.9946 18364 0.048083 0.972 151857.54 62
2016-09-02 4.9585 5.0186 4.9044 4.9465 88981 -0.042072 -0.843 733359.76 182
2016-09-01 5.0006 5.0066 4.9705 4.9886 10301 -0.012021 -0.24 85352.26 48
2016-08-31 4.9285 5.0186 4.9285 5.0006 36890 0.078134 1.587 304316.87 120
2016-08-30 5.0307 5.0727 4.8804 4.9225 137896 -0.108185 -2.151 1139235.13 302
2016-08-29 5.0667 5.0787 5.0307 5.0307 17718 -0.013046 -0.259 148838.79 63
2016-08-26 5.0556 5.0556 5.0437 5.0437 26166 -0.005967 -0.118 221320.52 65
2016-08-25 5.0497 5.0735 5.0497 5.0497 21529 0 0 182471.59 59
2016-08-24 5.0676 5.0974 5.0437 5.0497 22415 -0.00597 -0.118 190121.01 55
2016-08-23 5.0497 5.0795 5.0437 5.0556 19725 0.00597 0.118 167085.14 92
2016-08-22 5.0497 5.0914 5.0377 5.0497 39696 -0.035815 -0.704 335856.82 109
2016-08-19 5.0795 5.1034 5.0616 5.0855 31022 -0.005968 -0.117 263847.56 91
2016-08-18 5.0676 5.1034 5.0676 5.0914 246918 -0.005969 -0.117 2108192.11 53
2016-08-17 5.1213 5.1213 5.0437 5.0974 31718 0 0 269893.66 73
2016-08-16 5.175 5.175 5.0914 5.0974 186226 -0.113408 -2.176 1599618.1 188
2016-08-15 5.169 5.2228 5.169 5.2108 70848 0.011937 0.23 618267.94 127
2016-08-12 5.1571 5.2049 5.1571 5.1989 99260 0.059688 1.161 860642.92 168
2016-08-11 5.1332 5.1571 5.1153 5.1392 37377 -0.005968 -0.116 321447.2 50
2016-08-10 5.1332 5.1631 5.1273 5.1452 23644 -0.017907 -0.347 203711.5 68
2016-08-09 5.1571 5.175 5.1332 5.1631 30460 0 0 262697.9 58
2016-08-08 5.1452 5.175 5.1392 5.1631 28086 0.023875 0.465 242679.59 77
2016-08-05 5.1153 5.1571 5.1094 5.1392 23695 0.011937 0.233 203687.98 57
2016-08-04 5.1273 5.1392 5.1094 5.1273 23250 -0.005969 -0.116 199628.52 50
2016-08-03 5.1034 5.1392 5.0855 5.1332 32678 0.017908 0.35 279704.25 70
2016-08-02 5.0497 5.1332 5.0497 5.1153 40656 0.041781 0.824 347188.07 79
2016-07-29 5.1392 5.1452 5.0437 5.0735 62643 -0.041781 -0.817 535106.69 113
2016-07-28 5.0974 5.1273 5.0914 5.1153 21868 0.023876 0.469 187137.07 60
2016-07-27 5.1273 5.1571 5.0795 5.0914 30161 0.004953 0.097 257998.31 81
2016-07-26 5.0509 5.1517 5.0213 5.0865 100032 0.029644 0.586 856349.43 191
2016-07-25 5.0687 5.0865 5.0568 5.0568 66701 -0.005929 -0.117 571104.49 94
2016-07-22 5.0094 5.0628 5.0094 5.0628 76455 0.071141 1.425 649438.57 87
2016-07-21 5.0213 5.0391 4.9916 4.9916 30613 -0.017787 -0.355 259269.81 116
2016-07-20 5.0035 5.0331 4.9857 5.0094 37327 0.011857 0.237 314919.4 110
2016-07-19 5.0391 5.045 4.9857 4.9976 33647 -0.03557 -0.707 284766.64 122
2016-07-18 5.0391 5.0509 5.0213 5.0331 21202 -0.029641 -0.585 180156.4 78
2016-07-15 5.0568 5.0746 5.0094 5.0628 64542 0.005929 0.117 549505.58 192
2016-07-14 5.0154 5.0568 5.0154 5.0568 27677 0.017783 0.353 234994.02 85
2016-07-13 5.0331 5.0509 5.0213 5.0391 21623 0.005929 0.118 183616.69 65
2016-07-12 5.0272 5.0509 5.0094 5.0331 41723 0 0 353926.72 142
2016-07-11 5.0094 5.0687 5.0094 5.0331 36945 -0.005929 -0.118 313946.73 138
2016-07-08 5.0213 5.0391 5.0035 5.0391 35417 0.023714 0.473 300448.1 92
2016-07-07 4.9561 5.0331 4.9561 5.0154 44322 0.071141 1.439 374849.94 129
2016-07-06 4.9916 4.9976 4.9146 4.9442 24699 -0.0415 -0.832 206451.33 122
2016-07-05 5.0391 5.0391 4.962 4.9857 37298 -0.053355 -1.059 314885.38 115
2016-07-04 4.9857 5.0391 4.9798 5.0391 29569 0.029642 0.592 249957.76 99
2016-06-30 5.0094 5.0213 4.9798 5.0094 21977 0.005929 0.118 185248.36 56
2016-06-29 5.0213 5.0272 4.9857 5.0035 26864 -0.023713 -0.472 227140.58 65
2016-06-28 4.9679 5.0272 4.9679 5.0272 28734 0.064409 1.298 242684.82 93
2016-06-27 4.9157 4.9628 4.9157 4.9628 9739 0.041211 0.837 81555.22 43
2016-06-24 4.9687 4.9922 4.9216 4.9216 70387 -0.052986 -1.065 591426.22 72
2016-06-23 4.9981 5.004 4.9746 4.9746 36029 -0.011772 -0.236 305912.35 89
2016-06-22 4.9451 4.9981 4.9451 4.9863 41610 0.064758 1.316 351636.7 158
2016-06-21 4.9216 4.9922 4.9216 4.9216 36423 0.011774 0.24 306654.35 127
2016-06-20 4.9275 4.9628 4.8863 4.9098 39292 0 0 327457.49 131
2016-06-17 4.951 4.9687 4.898 4.9098 46513 -0.05887 -1.185 390512.13 182
2016-06-16 4.8568 4.9746 4.8568 4.9687 81573 0.129514 2.676 681226.24 234
2016-06-15 4.9746 5.004 4.7921 4.8392 363465 -0.129514 -2.607 3062864.73 344
2016-06-14 4.9746 4.9746 4.8804 4.9687 134120 -0.00589 -0.118 1120205.07 190
2016-06-13 4.9569 4.9746 4.9098 4.9746 37739 0.017662 0.356 316682.83 128
2016-06-10 4.9863 5.004 4.9569 4.9569 54748 -0.029434 -0.59 463519.33 116
2016-06-09 4.9863 4.9922 4.9628 4.9863 20169 0 0 170644.93 62
2016-06-08 4.9216 4.9863 4.9216 4.9863 36109 0.041208 0.833 304772.97 139
2016-06-07 4.9216 4.9922 4.9157 4.9451 49535 0.017661 0.358 417317.5 162
2016-06-06 4.9216 4.9746 4.9216 4.9275 46711 -0.041207 -0.829 393245.85 123
2016-06-03 4.9569 4.9687 4.9039 4.9687 37629 0.005885 0.119 315735.79 165
2016-06-02 4.9157 4.9628 4.8922 4.9628 41159 0.047096 0.958 344284.27 137
2016-06-01 4.9275 4.9334 4.8863 4.9157 49183 0.02355 0.481 409814.73 168
2016-05-31 4.8863 4.9451 4.8863 4.8922 34184 -0.041211 -0.835 285272.37 139
2016-05-30 4.9746 4.9863 4.9157 4.9334 37217 -0.04121 -0.828 312621.49 133
2016-05-27 4.9746 4.9922 4.9451 4.9746 55388 0.051984 1.056 467132.12 127
2016-05-26 4.87 4.9401 4.87 4.9226 34102 0.029232 0.597 286613.45 157
2016-05-25 4.8641 4.8992 4.8641 4.8934 35106 0.023385 0.48 293134.77 116
2016-05-24 4.8758 4.8817 4.8407 4.87 57600 0.02923 0.604 479666.05 194
2016-05-20 4.8583 4.8817 4.8407 4.8407 26616 -0.017538 -0.361 221264.85 124
2016-05-19 4.8524 4.8817 4.8524 4.8583 37081 -0.011692 -0.24 308894.56 149
2016-05-18 4.8407 4.8817 4.8407 4.87 33278 0.017539 0.361 276741.12 154
2016-05-17 4.829 4.8934 4.794 4.8524 40294 0 0 334293.88 150
2016-05-16 4.8232 4.8524 4.8232 4.8524 53953 0.029231 0.606 446016.86 83
2016-05-13 4.8232 4.8349 4.794 4.8232 31251 0.011693 0.243 257655.96 79
2016-05-12 4.7647 4.8466 4.7589 4.8115 59260 0.035077 0.734 486324.76 141
2016-05-11 4.7647 4.794 4.7414 4.7764 69127 -0.01169 -0.244 565166.34 183
2016-05-10 4.7823 4.8115 4.7238 4.7881 121639 0 0 994750.32 246
2016-05-09 4.6595 4.829 4.6595 4.7881 224865 0.181233 3.934 1840521.25 345
2016-05-06 4.6186 4.642 4.5894 4.6069 21087 -0.04677 -1.005 166449.94 63
2016-05-05 4.7004 4.7063 4.6244 4.6537 42569 -0.023386 -0.5 339142.55 121
2016-05-04 4.6712 4.7881 4.6595 4.677 48260 0.005848 0.125 388579.39 85
2016-05-03 4.6478 4.677 4.6244 4.6712 10542 0.046771 1.011 84126.12 43
2016-05-02 4.6186 4.642 4.6186 4.6244 23363 -0.023386 -0.503 184801.04 59
2016-04-29 4.6186 4.6595 4.6186 4.6478 11211 0.017539 0.379 88832.42 37
2016-04-28 4.7004 4.7063 4.6186 4.6303 20348 -0.046772 -1 162409.66 56
2016-04-27 4.6829 4.7063 4.6537 4.677 22539 0.010698 0.229 180622.99 45
2016-04-26 4.6663 4.6722 4.6489 4.6663 13544 0.046431 1.005 108814.91 45
2016-04-25 4.6141 4.6431 4.6141 4.6199 18230 -0.01741 -0.375 145466.33 67
2016-04-22 4.5793 4.6547 4.5793 4.6373 58369 0.063844 1.396 466232.56 297
2016-04-21 4.5967 4.5967 4.5619 4.5735 20855 -0.023218 -0.505 164381.51 95
2016-04-20 4.5967 4.6025 4.5677 4.5967 9574 0.017412 0.38 75667.29 49
2016-04-19 4.5271 4.6025 4.5271 4.5793 19116 0.058041 1.284 150450.61 81
2016-04-18 4.5851 4.6431 4.498 4.5212 120775 -0.046432 -1.017 944469.25 181
2016-04-15 4.6373 4.6431 4.5619 4.5677 63968 -0.069647 -1.502 508040.99 116
2016-04-14 4.5619 4.6373 4.5619 4.6373 53179 0.052235 1.139 422582.36 117
2016-04-13 4.5619 4.5967 4.5445 4.5851 20612 0.023216 0.509 162207.03 71
2016-04-12 4.5851 4.5851 4.5329 4.5619 18878 -0.02902 -0.632 148203.75 50
2016-04-11 4.5851 4.5967 4.5561 4.5909 15375 0.02902 0.636 121407.35 59
2016-04-08 4.5271 4.5793 4.5271 4.5619 12197 0.058039 1.289 95662.45 46
2016-04-07 4.5271 4.5271 4.498 4.5038 21835 -0.023217 -0.513 169978.44 72
2016-04-06 4.6141 4.6257 4.5271 4.5271 48414 -0.087059 -1.887 379620.97 137
2016-04-05 4.5851 4.6141 4.5851 4.6141 12494 0 0 99139.41 36
2016-04-04 4.4806 4.6373 4.4806 4.6141 23371 0.139294 3.113 183971.6 79
2016-04-01 4.5619 4.5619 4.4748 4.4748 61400 -0.087057 -1.908 480218.09 79
2016-03-31 4.6257 4.6257 4.5619 4.5619 23011 -0.081256 -1.75 182369.52 71
2016-03-30 4.6141 4.6431 4.6025 4.6431 18347 0.063843 1.394 146476.06 55
2016-03-29 4.5793 4.6373 4.5677 4.5793 36443 -0.000988 -0.022 288413.08 99
2016-03-28 4.6033 4.6033 4.5515 4.5803 18285 0 0 145486.1 48
2016-03-24 4.5976 4.6091 4.563 4.5803 10620 0 0 84471.08 49
2016-03-23 4.5572 4.6033 4.5572 4.5803 6818 0.005762 0.126 54182.95 38
2016-03-22 4.5803 4.6091 4.5284 4.5745 24421 -0.011524 -0.251 193977.22 79
2016-03-21 4.6033 4.6321 4.5227 4.586 59669 -0.04609 -0.995 473923.69 98
2016-03-18 4.586 4.6321 4.5515 4.6321 27240 0.023046 0.5 216507.24 78
2016-03-17 4.6091 4.6379 4.5745 4.6091 34245 0 0 273199.1 138
2016-03-16 4.6091 4.6379 4.5803 4.6091 44989 -0.017284 -0.374 360110.3 111
2016-03-15 4.6091 4.6955 4.6091 4.6264 48270 -0.011524 -0.248 389262.61 114
2016-03-14 4.6091 4.6494 4.5284 4.6379 43275 0.011524 0.249 344750.04 177
2016-03-11 4.5515 4.6379 4.5515 4.6264 23819 0.074897 1.646 189772.31 63
2016-03-10 4.5803 4.5976 4.5111 4.5515 51642 -0.011523 -0.253 407073.24 133
2016-03-09 4.5688 4.5745 4.5457 4.563 13771 0.011523 0.253 108857.24 62
2016-03-08 4.5745 4.6091 4.5515 4.5515 29829 -0.017284 -0.378 236831.37 90
2016-03-07 4.6148 4.6148 4.5688 4.5688 23641 -0.034569 -0.751 188341.69 70
2016-03-04 4.6264 4.6321 4.6033 4.6033 11413 -0.00576 -0.125 91564.2 42
2016-03-03 4.6379 4.6494 4.5688 4.6091 42388 0 0 339049.22 99
2016-03-02 4.6379 4.6494 4.5515 4.6091 23670 -0.023046 -0.498 188620.5 111
2016-03-01 4.6206 4.6897 4.6206 4.6321 33261 -0.005762 -0.124 268182.58 117
2016-02-29 4.6206 4.7301 4.6148 4.6379 28403 0.017285 0.374 230513.06 110
2016-02-26 4.6148 4.6379 4.586 4.6206 13590 -0.011523 -0.249 108803.19 71
2016-02-25 4.6897 4.6897 4.5803 4.6321 27519 -0.000978 -0.021 220355.86 142
2016-02-24 4.6903 4.6903 4.5702 4.6331 34815 -0.04576 -0.978 280218.02 127
2016-02-23 4.7075 4.7132 4.6674 4.6789 129857 -0.040037 -0.848 1066041.92 71
2016-02-22 4.7189 4.7303 4.6846 4.7189 132040 0.022879 0.487 1085123.9 124
2016-02-19 4.6789 4.7132 4.6674 4.696 87512 0.005719 0.122 717808.64 121
2016-02-18 4.6903 4.7475 4.6617 4.6903 25683 -0.005719 -0.122 211366.25 95
2016-02-17 4.6846 4.8161 4.6674 4.696 91709 0.011441 0.244 759730.97 169
2016-02-16 4.6217 4.6846 4.5988 4.6846 54919 0.108676 2.375 445875.83 135
2016-02-12 4.5416 4.5759 4.5301 4.5759 45600 0.062918 1.394 362911.5 109
2016-02-11 4.5473 4.5759 4.5016 4.513 72298 -0.040038 -0.879 574180.93 152
2016-02-10 4.5702 4.5759 4.5473 4.553 25689 -0.02288 -0.5 204567.97 73
2016-02-09 4.4615 4.5759 4.4615 4.5759 80455 0.114398 2.564 634820 106
2016-02-08 4.4386 4.4901 4.4386 4.4615 23101 0.01144 0.257 180278.8 36
2016-02-05 4.4901 4.5187 4.4272 4.4501 26005 -0.068638 -1.519 203273.95 100
2016-02-04 4.4844 4.5187 4.4844 4.5187 5675 0.0286 0.637 44517.75 38
2016-02-03 4.5187 4.5187 4.4043 4.4901 44017 -0.0286 -0.633 344388.45 120
2016-02-02 4.4787 4.5473 4.4672 4.5187 24151 0.0286 0.637 190692.11 76
2016-02-01 4.4615 4.5359 4.4386 4.4901 25365 0.028598 0.641 199251.94 74
2016-01-29 4.4329 4.513 4.3872 4.4615 42983 -0.011441 -0.256 333471.85 100
2016-01-28 4.3814 4.4787 4.3814 4.473 39760 0.057201 1.295 308238.64 104
2016-01-27 4.3757 4.4329 4.3757 4.4158 31075 0.067665 1.556 238884.15 85
2016-01-26 4.3027 4.3594 4.3027 4.3481 13388 0.03406 0.79 102466.7 85
2016-01-25 4.2913 4.3651 4.2913 4.314 51137 -0.06244 -1.427 389079.61 148
2016-01-22 4.4048 4.4446 4.3027 4.3765 42220 -0.022706 -0.516 325506.5 162
2016-01-21 4.314 4.3992 4.314 4.3992 28346 0.073792 1.706 218717.9 79
2016-01-20 4.3481 4.3793 4.2913 4.3254 21653 -0.068116 -1.55 164795.71 62
2016-01-19 4.2573 4.3935 4.2573 4.3935 116371 0.164615 3.893 880772.22 124
2016-01-18 4.2175 4.2573 4.2175 4.2289 38162 -0.045411 -1.062 284123.08 86
2016-01-15 4.2573 4.3424 4.1551 4.2743 69555 -0.028381 -0.66 523090.34 144
2016-01-14 4.3311 4.3311 4.2686 4.3027 66461 -0.039736 -0.915 502652.04 70
2016-01-13 4.3708 4.3708 4.3311 4.3424 40580 -0.056763 -1.29 311750.2 42
2016-01-12 4.3708 4.4389 4.3708 4.3992 38590 -0.005677 -0.129 298982.75 124
2016-01-11 4.3992 4.4219 4.3708 4.4048 13574 0.03406 0.779 105097.5 45
2016-01-08 4.3708 4.4162 4.2856 4.3708 55487 -0.011354 -0.259 426317 121
2016-01-07 4.4105 4.4105 4.3481 4.3821 26446 -0.034058 -0.771 204128.9 69
2016-01-06 4.3765 4.4219 4.3765 4.4162 6208 0.045412 1.039 48052.12 25
2016-01-05 4.4559 4.473 4.3708 4.3708 43909 -0.096499 -2.16 341819.79 139
2016-01-04 4.4616 4.4843 4.4332 4.4673 6500 0.005677 0.127 50969 18
2015-12-31 4.4162 4.4786 4.3992 4.4616 25900 0.005676 0.127 201969 64
2015-12-30 4.3992 4.4559 4.3765 4.4559 24522 0.02838 0.641 191120.2 49
2015-12-29 4.4048 4.4276 4.3992 4.4276 5831 0.033091 0.753 45260.45 13
2015-12-24 4.4283 4.4339 4.3663 4.3945 17047 -0.0338 -0.763 133117.39 55
2015-12-23 4.4508 4.4508 4.4283 4.4283 8986 -0.022538 -0.506 70805.12 32
2015-12-22 4.417 4.4508 4.3156 4.4508 33319 0.033803 0.765 259106.09 94
2015-12-21 4.3832 4.4452 4.3832 4.417 11985 0.039439 0.901 94137.27 59
2015-12-18 4.3381 4.4057 4.3381 4.3776 35068 0.011265 0.258 271086.87 45
2015-12-17 4.3663 4.4001 4.3381 4.3663 20655 -0.039436 -0.895 160482.4 57
2015-12-16 4.3438 4.417 4.3438 4.4057 33775 0.05634 1.295 263359.27 79
2015-12-15 4.3269 4.4339 4.31 4.3494 29941 0.011266 0.26 232462.88 68
2015-12-14 4.3269 4.3663 4.31 4.3381 35503 0.022538 0.522 273178.24 69
2015-12-11 4.2423 4.3325 4.2423 4.3156 20982 0.050705 1.189 159890.72 66
2015-12-10 4.2423 4.2818 4.2311 4.2649 26330 0.028168 0.665 198635.69 59
2015-12-09 4.2649 4.2705 4.2142 4.2367 38426 -0.067606 -1.571 289020.67 96
2015-12-08 4.3832 4.3832 4.186 4.3043 21508 -0.101411 -2.302 163292.62 71
2015-12-07 4.4395 4.4452 4.3888 4.4057 40938 -0.033803 -0.761 321162.81 98
2015-12-04 4.3888 4.4452 4.3888 4.4395 16025 0.05634 1.285 125749 61
2015-12-03 4.2931 4.3888 4.2874 4.3832 24944 0.073239 1.699 191034.47 97
2015-12-02 4.4339 4.4339 4.31 4.31 14770 -0.107044 -2.423 114893.13 72
2015-12-01 4.4452 4.4508 4.3945 4.417 39903 -0.028169 -0.634 311944.65 103
2015-11-30 4.3663 4.5015 4.3381 4.4452 29865 0.033804 0.766 235069.07 109
2015-11-27 4.3945 4.4114 4.2818 4.4114 52831 0.0169 0.385 408838.84 95
2015-11-26 4.4677 4.4677 4.3832 4.3945 40823 0.004678 0.107 318795.39 113
2015-11-25 4.4066 4.4066 4.3674 4.3898 19458 -0.011183 -0.254 152611.86 85
2015-11-24 4.4177 4.4681 4.3618 4.401 52457 0.00559 0.127 412547.92 157
2015-11-23 4.3898 4.4401 4.3283 4.3954 35502 0.039146 0.899 278570.9 116
2015-11-20 4.2779 4.3562 4.2779 4.3562 15768 0.08388 1.963 121146.99 68
2015-11-19 4.1661 4.2779 4.1661 4.2724 24882 0.128619 3.104 187458.83 103
2015-11-18 4.2052 4.2248 4.1437 4.1437 35681 -0.106248 -2.5 266887.1 95
2015-11-17 4.1717 4.2612 4.1717 4.25 27537 0.05592 1.333 208368.82 80
2015-11-16 4.1381 4.25 4.1102 4.1941 31041 0.100658 2.459 231687.14 98
2015-11-13 4.1381 4.2779 4.0822 4.0934 46706 -0.044737 -1.081 346878.28 114
2015-11-12 4.1829 4.2164 4.1381 4.1381 18564 -0.02796 -0.671 138492.93 84
2015-11-11 4.0766 4.1941 4.0599 4.1661 75820 0.106248 2.617 562616.23 109
2015-11-10 4.0822 4.1102 4.0375 4.0599 16818 -0.022369 -0.548 122365.8 74
2015-11-09 4.0291 4.1046 4.0039 4.0822 21194 0.02796 0.69 154209.52 77
2015-11-06 3.9704 4.0543 3.9704 4.0543 31701 0.061514 1.541 226363.53 114
2015-11-05 4.0263 4.0263 3.9927 3.9927 4776 0 0 34171.7 16
2015-11-04 3.9536 4.0263 3.9424 3.9927 33168 0.044737 1.133 234563.84 109
2015-11-03 3.9592 3.9648 3.948 3.948 6060 0.005594 0.142 42804.75 22
2015-11-02 3.9872 3.9872 3.9424 3.9424 15508 -0.027962 -0.704 109627.23 41
2015-10-30 3.9536 3.9983 3.9368 3.9704 33614 0.022368 0.567 237399.4 81
2015-10-29 3.9424 3.9704 3.9424 3.948 29254 0.005594 0.142 206601.8 78
2015-10-28 3.9648 3.9704 3.9368 3.9424 39150 0.032601 0.834 276325.2 64
2015-10-27 3.8932 3.9265 3.8932 3.9098 18196 0 0 128160.72 35
2015-10-26 3.9431 3.9542 3.8821 3.9098 83740 -0.011091 -0.283 590657.59 364
2015-10-23 3.8433 3.9375 3.8433 3.9209 74826 0.072097 1.873 522024.05 132
2015-10-22 3.7712 3.8488 3.7656 3.8488 84742 0.066549 1.76 583125.55 144
2015-10-21 3.7712 3.7989 3.7379 3.7823 24596 0.03882 1.037 167039.57 99
2015-10-20 3.7712 3.7712 3.7157 3.7434 12742 -0.027728 -0.735 85984.25 54
2015-10-19 3.8211 3.8211 3.7656 3.7712 6800 -0.027728 -0.73 46304 15
2015-10-16 3.8322 3.8654 3.7601 3.7989 14904 -0.066551 -1.722 102519.64 62
2015-10-15 3.7989 3.8654 3.7989 3.8654 54748 0.088734 2.35 378535.24 130
2015-10-14 3.7823 3.81 3.7157 3.7767 31749 -0.022183 -0.584 215810.78 113
2015-10-13 3.8155 3.8155 3.749 3.7989 22972 0 0 156999.66 79
2015-10-09 3.7268 3.8155 3.6381 3.7989 52683 0.083185 2.239 359410.24 91
2015-10-08 3.5826 3.7434 3.5826 3.7157 33664 0.088737 2.447 223206.86 61
2015-10-07 3.6048 3.6713 3.566 3.627 10371 0.02218 0.615 67346.94 47
2015-10-06 3.6214 3.6769 3.5604 3.6048 24697 -0.02218 -0.612 160170.44 73
2015-10-05 3.6103 3.7102 3.5771 3.627 38070 0.02218 0.615 250830.88 115
2015-10-02 3.4661 3.6103 3.4606 3.6048 19836 0.099827 2.848 127199.05 59
2015-10-01 3.5549 3.627 3.4883 3.505 36217 -0.077642 -2.167 232480.67 113
2015-09-30 3.5549 3.6214 3.5493 3.5826 44131 0.033274 0.937 285463.71 138
2015-09-29 3.5882 3.5882 3.5105 3.5493 12904 -0.022181 -0.621 82464.15 35
2015-09-28 3.4107 3.5771 3.4107 3.5715 59592 0.198704 5.891 378172.86 174
2015-09-25 3.3344 3.3728 3.3344 3.3728 13002 0.032961 0.987 79204.19 64
2015-09-24 3.3838 3.3893 3.3179 3.3399 20213 -0.060425 -1.777 123274.63 71
2015-09-23 3.4992 3.5541 3.3893 3.4003 46955 -0.109865 -3.13 295598.1 111
2015-09-22 3.4827 3.598 3.4717 3.5101 38600 0.021973 0.63 247441.67 125
2015-09-21 3.5761 3.5925 3.4882 3.4882 25146 -0.087889 -2.458 162645.41 76
2015-09-18 3.5816 3.5925 3.5706 3.5761 8230 0.005494 0.154 53562.67 38
2015-09-17 3.5596 3.62 3.5596 3.5706 44390 -0.005494 -0.154 290544.41 90
2015-09-16 3.587 3.6255 3.5266 3.5761 28597 -0.027469 -0.762 185851.75 60
2015-09-15 3.598 3.6255 3.5706 3.6035 49248 -0.016478 -0.455 324591.47 88
2015-09-14 3.6475 3.6914 3.5706 3.62 30147 0.005491 0.152 198737.34 71
2015-09-11 3.5925 3.6255 3.5925 3.6145 19063 0.027469 0.766 125435.12 32
2015-09-10 3.6255 3.664 3.587 3.587 20921 -0.027469 -0.76 137725.52 49
2015-09-09 3.6914 3.7244 3.6035 3.6145 55054 -0.065915 -1.791 368287.77 119
2015-09-08 3.642 3.6914 3.642 3.6804 24985 0.05493 1.515 166616.3 49
2015-09-04 3.5486 3.653 3.5486 3.6255 20145 -0.005492 -0.151 131640.62 49
2015-09-03 3.4387 3.6365 3.4387 3.631 31591 0.197756 5.76 206600.7 88
2015-09-02 3.3948 3.4332 3.3124 3.4332 29347 0.02197 0.644 179811.81 77
2015-09-01 3.4332 3.5046 3.3893 3.4113 30136 -0.104369 -2.969 188804.71 101
2015-08-31 3.4662 3.5266 3.4662 3.5156 16038 -0.076904 -2.141 102456.55 67
2015-08-28 3.4387 3.598 3.4387 3.5925 52082 0.214233 6.341 335104.11 158
2015-08-27 3.3234 3.5156 3.3234 3.3783 38454 0.081462 2.471 238723.11 99
2015-08-26 3.3404 3.3404 3.2805 3.2968 65460 0.010882 0.331 397665.6 215
2015-08-25 3.2642 3.3458 3.2642 3.286 23989 -0.027203 -0.821 145642.29 88
2015-08-24 3.2914 3.324 3.0847 3.3132 64009 -0.103365 -3.025 383635.03 141
2015-08-21 3.4709 3.5145 3.4056 3.4165 29730 -0.114249 -3.236 188270.82 55
2015-08-20 3.5525 3.558 3.4655 3.5308 35536 -0.021761 -0.613 229876.02 98
2015-08-19 3.6287 3.6287 3.4492 3.5525 54823 -0.0272 -0.76 351641.53 104
2015-08-18 3.5852 3.5961 3.5634 3.5797 42351 -0.027202 -0.754 279138.81 104
2015-08-17 3.4818 3.6885 3.4709 3.6069 41676 0.146888 4.245 273460.88 124
2015-08-14 3.4329 3.4981 3.373 3.4601 28596 0.016322 0.474 180935.5 105
2015-08-13 3.3676 3.5362 3.3132 3.4437 27427 0.076163 2.262 171232.31 106
2015-08-12 3.4601 3.4655 3.3676 3.3676 31096 -0.103365 -2.978 194067.42 80
2015-08-11 3.4818 3.509 3.4601 3.4709 36931 0.005438 0.157 235875.49 110
2015-08-10 3.5417 3.5525 3.4492 3.4655 30310 -0.081603 -2.301 195007.85 61
2015-08-07 3.558 3.5797 3.5471 3.5471 16904 0.005441 0.154 110499.51 47
2015-08-06 3.6559 3.6668 3.5417 3.5417 68140 -0.103366 -2.836 453889.34 128
2015-08-05 3.6178 3.6831 3.6124 3.645 18137 0.048961 1.362 121954.96 51
2015-08-04 3.6994 3.743 3.5906 3.5961 31882 -0.070725 -1.929 214974.81 64
2015-07-31 3.6777 3.6885 3.6668 3.6668 7165 -0.010879 -0.296 48491.35 18
2015-07-30 3.6559 3.6777 3.6505 3.6777 17961 0.02176 0.595 120715.47 45
2015-07-29 3.6613 3.6668 3.6559 3.6559 9407 0.03716 1.027 63342.61 19
2015-07-28 3.6403 3.6403 3.6187 3.6187 21495 -0.021571 -0.593 144795.11 50
2015-07-27 3.6727 3.6781 3.6403 3.6403 22567 -0.037752 -1.026 153136.83 60
2015-07-24 3.6565 3.732 3.6565 3.6781 21469 0.021571 0.59 147238.2 68
2015-07-23 3.6565 3.705 3.6511 3.6565 27874 0.005395 0.148 189885.88 96
2015-07-22 3.6673 3.6889 3.6511 3.6511 18903 -0.01618 -0.441 128738.49 60
2015-07-21 3.6727 3.6781 3.6565 3.6673 14915 -0.005393 -0.147 101405.81 39
2015-07-20 3.732 3.732 3.6619 3.6727 13156 -0.01618 -0.439 89941.92 42
2015-07-17 3.6942 3.7104 3.6727 3.6889 23024 0.010787 0.293 157344.91 79
2015-07-16 3.6942 3.7104 3.6781 3.6781 27607 -0.005392 -0.146 189471.98 51
2015-07-15 3.7158 3.7374 3.6781 3.6835 23022 0 0 158653.93 101
2015-07-14 3.6673 3.6996 3.6619 3.6835 10001 0.016178 0.441 68304.05 46
2015-07-13 3.6619 3.6889 3.6403 3.6673 16775 0.032357 0.89 114004.49 51
2015-07-10 3.6889 3.6889 3.6349 3.6349 15831 -0.043143 -1.173 107729.08 58
2015-07-09 3.705 3.705 3.6511 3.6781 20845 -0.05393 -1.445 141821.89 65
2015-07-08 3.6942 3.7536 3.6781 3.732 15795 0.037749 1.022 108521.2 55
2015-07-07 3.7428 3.7482 3.6942 3.6942 10411 -0.037749 -1.011 71857.94 51
2015-07-06 3.6673 3.7536 3.6565 3.732 22769 0.08629 2.367 156379.66 99
2015-07-03 3.6241 3.6457 3.6241 3.6457 6457 0.005392 0.148 43572.49 41
2015-07-02 3.6727 3.6727 3.6241 3.6403 7319 -0.010786 -0.295 49523.81 46
2015-06-30 3.6457 3.6673 3.6241 3.6511 32442 0.010786 0.296 219447.15 110
2015-06-29 3.732 3.732 3.6403 3.6403 17950 -0.075503 -2.032 122551.54 43
2015-06-26 3.7212 3.7428 3.7104 3.7158 10062 0.015261 0.412 69569.91 39
2015-06-25 3.6631 3.7166 3.6471 3.7006 17064 0.010696 0.29 118138.3 46
2015-06-24 3.6952 3.7808 3.6631 3.6899 69999 -0.005347 -0.145 484196.89 186
2015-06-23 3.6899 3.7166 3.6738 3.6952 11175 0.02139 0.582 77063.9 56
2015-06-22 3.7059 3.7059 3.6685 3.6738 13544 -0.026739 -0.723 93556.68 46
2015-06-19 3.6952 3.738 3.6899 3.7006 18189 -0.01604 -0.432 126251.82 85
2015-06-18 3.6792 3.7808 3.6685 3.7166 14931 0.037433 1.017 103417.43 66
2015-06-17 3.6792 3.6845 3.6471 3.6792 17257 0.026737 0.732 118363.06 88
2015-06-16 3.6685 3.7113 3.6364 3.6524 22023 0.005347 0.147 151502.68 81
2015-06-15 3.615 3.7006 3.599 3.6471 35219 0.032085 0.888 240466.77 127
2015-06-12 3.631 3.6417 3.6096 3.615 20286 0 0 137582.53 85
2015-06-11 3.631 3.6524 3.6043 3.615 44152 -0.01604 -0.442 299968.74 138
2015-06-10 3.6578 3.6578 3.599 3.631 13012 -0.005349 -0.147 88382.23 72
2015-06-09 3.6524 3.6899 3.6203 3.6364 34434 -0.02674 -0.73 234795.64 119
2015-06-08 3.7006 3.7006 3.5936 3.6631 21403 -0.037433 -1.012 145748.17 97
2015-06-05 3.7059 3.738 3.6845 3.7006 29656 -0.010696 -0.288 205116.21 97
2015-06-04 3.6792 3.7166 3.6631 3.7113 23833 0.016045 0.434 164184.84 74
2015-06-03 3.7166 3.738 3.6631 3.6952 32466 -0.032085 -0.861 224472.65 134
2015-06-02 3.7219 3.7701 3.6899 3.7273 53506 0 0 372961.97 150
2015-06-01 3.754 3.7594 3.7219 3.7273 24974 -0.02674 -0.712 174670.28 89
2015-05-29 3.754 3.7808 3.754 3.754 13782 -0.016043 -0.426 97188.05 49
2015-05-28 3.7915 3.8075 3.7701 3.7701 45999 -0.010694 -0.283 326247.09 136
2015-05-27 3.7915 3.7915 3.7433 3.7808 28256 0.025827 0.688 199220.21 91
2015-05-26 3.7868 3.7868 3.7549 3.7549 13386 -0.026517 -0.701 95166.65 77
2015-05-25 3.7868 3.7921 3.7709 3.7815 17888 -0.010608 -0.28 127562.91 70
2015-05-22 3.7815 3.7921 3.7656 3.7921 31110 0.010608 0.281 221534.96 124
2015-05-21 3.7443 3.7868 3.739 3.7815 13197 0.015909 0.422 93567.83 61
2015-05-20 3.7921 3.7921 3.7178 3.7656 38158 0 0 271295.88 156
2015-05-19 3.7921 3.7974 3.7656 3.7656 26964 -0.031821 -0.838 192471.54 74
2015-05-15 3.7868 3.8133 3.7443 3.7974 42009 0.037125 0.987 299997.11 129
2015-05-14 3.6542 3.7868 3.6436 3.7602 108965 0.127287 3.504 767366.38 322
2015-05-13 3.5746 3.6595 3.5587 3.633 34548 0.047731 1.331 234961.12 107
2015-05-12 3.5852 3.6171 3.5746 3.5852 40397 0.037126 1.046 273570.89 142
2015-05-11 3.5269 3.5534 3.5004 3.5481 34715 -0.005303 -0.149 230606.69 164
2015-05-08 3.5216 3.5693 3.5004 3.5534 61378 0.03182 0.904 407276.32 218
2015-05-07 3.5269 3.5799 3.4739 3.5216 53883 0 0 358628.62 181
2015-05-06 3.511 3.5481 3.4579 3.5216 38150 -0.005303 -0.15 252373.58 139
2015-05-05 3.5534 3.5534 3.4739 3.5269 49409 0 0 326944.55 130
2015-05-04 3.5269 3.5322 3.4739 3.5269 55483 -0.021214 -0.598 366043.6 148
2015-05-01 3.5481 3.5481 3.5269 3.5481 35839 -0.005303 -0.149 239033.41 58
2015-04-30 3.6064 3.6064 3.511 3.5534 66028 0.005303 0.149 442743.66 128
2015-04-29 3.564 3.5799 3.5481 3.5481 41025 -0.005303 -0.149 275405.68 110
2015-04-28 3.6648 3.6807 3.5534 3.5534 62016 -0.080457 -2.214 421375.96 153
2015-04-27 3.6602 3.6759 3.6339 3.6339 12378 -0.015776 -0.432 85982.15 51
2015-04-24 3.6496 3.6496 3.6286 3.6496 12103 -0.005259 -0.144 83733.88 54
2015-04-23 3.6181 3.6549 3.5971 3.6549 37152 0.021035 0.579 255867.96 87
2015-04-22 3.6496 3.6549 3.6076 3.6339 20769 0.005259 0.145 143494.64 60
2015-04-21 3.6707 3.6812 3.6181 3.6286 19117 -0.052587 -1.429 132438.1 70
2015-04-20 3.6759 3.6812 3.6496 3.6812 8605 0.026293 0.719 60152 36
2015-04-17 3.6812 3.6812 3.6286 3.6549 20776 -0.026293 -0.714 144371.1 73
2015-04-16 3.6391 3.7075 3.6391 3.6812 19671 0.078882 2.19 137464.8 69
2015-04-15 3.576 3.7443 3.576 3.6023 46532 -0.021033 -0.58 322038.42 134
2015-04-14 3.7022 3.7022 3.576 3.6233 41292 -0.057849 -1.571 284199.88 93
2015-04-13 3.6654 3.697 3.6654 3.6812 10862 0 0 75937.89 35
2015-04-10 3.6812 3.7022 3.6496 3.6812 27159 0.00526 0.143 71
2015-04-09 3.7496 3.7548 3.6707 3.6759 30846 -0.073627 -1.964 71
2015-04-08 3.7022 3.7548 3.697 3.7496 22652 0.05259 1.423 38
2015-04-07 3.6549 3.697 3.6444 3.697 48136 0.015777 0.429 107
2015-04-06 3.7022 3.7022 3.6549 3.6812 13683 0.00526 0.143 44
2015-04-02 3.6812 3.7075 3.6286 3.6759 30926 -0.021037 -0.569 88
2015-04-01 3.7338 3.7338 3.6812 3.697 15833 -0.010519 -0.284 42
2015-03-31 3.7811 3.7864 3.7075 3.7075 31130 -0.052587 -1.399 70
2015-03-30 3.8179 3.8179 3.7496 3.7601 32857 -0.073626 -1.92 60
2015-03-27 3.7496 3.839 3.7496 3.8337 47115 0.12006 3.233 108
2015-03-26 3.7032 3.7502 3.7032 3.7136 73332 0.010432 0.282 138
2015-03-25 3.5467 3.7293 3.5311 3.7032 32921 0.177336 5.03 71
2015-03-24 3.552 3.5937 3.5259 3.5259 20225 -0.052157 -1.458 45
2015-03-23 3.5676 3.5937 3.4946 3.578 60274 0.046941 1.329 132
2015-03-20 3.4685 3.552 3.4685 3.5311 33964 0.062592 1.805 75
2015-03-19 3.4581 3.4685 3.4163 3.4685 47154 0.026078 0.758 95
2015-03-18 3.4424 3.4633 3.4268 3.4424 43295 0 0 75
2015-03-17 3.5363 3.5572 3.4372 3.4424 61672 -0.093884 -2.655 141
2015-03-16 3.5885 3.6093 3.5154 3.5363 38173 -0.031298 -0.877 103
2015-03-13 3.5937 3.6041 3.4841 3.5676 43797 -0.031294 -0.87 116
2015-03-12 3.5885 3.6511 3.5728 3.5989 91704 -0.015643 -0.433 144
2015-03-11 3.625 3.6615 3.5989 3.6145 24293 -0.041727 -1.141 64
2015-03-10 3.6563 3.6719 3.5989 3.6563 37585 0.015645 0.43 76
2015-03-09 3.6928 3.6928 3.5989 3.6406 28596 -0.036511 -0.993 70
2015-03-06 3.6823 3.7032 3.6511 3.6771 34128 0.02608 0.714 75
2015-03-05 3.698 3.7032 3.6511 3.6511 35786 -0.046939 -1.269 69
2015-03-04 3.6615 3.7189 3.6511 3.698 31530 0.046939 1.286 71
2015-03-03 3.6615 3.6771 3.625 3.6511 84539 -0.020861 -0.568 119
2015-03-02 3.6667 3.6771 3.6354 3.6719 40450 0.010429 0.285 94
2015-02-27 3.6511 3.6823 3.6302 3.6615 68332 0.036511 1.007 105
2015-02-26 3.685 3.698 3.6198 3.625 58002 -0.078237 -2.113 107
2015-02-25 3.7084 3.7084 3.6667 3.7032 25993 0.051271 1.404 76
2015-02-24 3.6985 3.7606 3.6519 3.6519 37498 -0.046553 -1.259 110
2015-02-23 3.7399 3.7813 3.6985 3.6985 57866 -0.036209 -0.97 138
2015-02-20 3.7347 3.7709 3.7347 3.7347 17384 0.005173 0.139 40
2015-02-19 3.7347 3.7761 3.7244 3.7295 33866 0.02069 0.558 106
2015-02-18 3.7399 3.7864 3.6985 3.7088 41798 -0.031037 -0.83 110
2015-02-17 3.6985 3.7502 3.6985 3.7399 34980 -0.020689 -0.55 89
2015-02-13 3.6209 3.7864 3.6209 3.7606 31681 0.103454 2.829 85
2015-02-12 3.6209 3.6881 3.6209 3.6571 51454 0.031036 0.856 157
2015-02-11 3.6312 3.6623 3.6209 3.6261 33035 0.025864 0.718 82
2015-02-10 3.6675 3.6881 3.595 3.6002 99618 -0.051729 -1.416 166
2015-02-09 3.6312 3.6675 3.6261 3.6519 43051 0.031036 0.857 132
2015-02-06 3.6157 3.683 3.6157 3.6209 57456 -0.020689 -0.568 151
2015-02-05 3.6261 3.6933 3.5537 3.6416 119333 0.010344 0.285 269
2015-02-04 3.6726 3.7192 3.6261 3.6312 48097 -0.04138 -1.127 102
2015-02-03 3.6778 3.714 3.6726 3.6726 38069 0.010344 0.282 86
2015-02-02 3.6675 3.6881 3.6364 3.6623 39505 -0.010344 -0.282 91
2015-01-30 3.6261 3.6726 3.6261 3.6726 37006 0.020689 0.567 106
2015-01-29 3.7244 3.7502 3.6468 3.6519 63347 -0.056899 -1.534 236
2015-01-28 3.7502 3.7864 3.6726 3.7088 112733 -0.026744 -0.716 165
2015-01-27 3.7356 3.7356 3.7048 3.7356 19724 0.015394 0.414 54
2015-01-26 3.7048 3.7458 3.6997 3.7202 21162 0.025658 0.694 42
2015-01-23 3.6997 3.7253 3.6791 3.6945 38623 -0.015396 -0.415 98
2015-01-22 3.6894 3.7304 3.674 3.7099 28003 0.030789 0.837 70
2015-01-21 3.6586 3.6843 3.6586 3.6791 15717 0.005128 0.14 41
2015-01-20 3.6945 3.6945 3.6227 3.674 56777 -0.020521 -0.555 124
2015-01-19 3.7202 3.7202 3.6945 3.6945 6711 -0.025658 -0.69 21
2015-01-16 3.8485 3.8485 3.6997 3.7202 24704 -0.102625 -2.685 57
2015-01-15 3.792 3.8998 3.7869 3.8228 72500 0.092363 2.476 135
2015-01-14 3.6432 3.7715 3.6432 3.7304 67638 0.0821 2.25 112
2015-01-13 3.6432 3.6894 3.6176 3.6484 30876 0.056442 1.571 76
2015-01-12 3.6637 3.6689 3.5714 3.5919 18393 -0.071835 -1.961 65
2015-01-09 3.6124 3.6637 3.5663 3.6637 40543 0.025654 0.705 129
2015-01-08 3.6381 3.6637 3.6176 3.6381 15681 0.035921 0.997 43
2015-01-07 3.6381 3.6689 3.597 3.6022 31900 -0.025655 -0.707 68
2015-01-06 3.7202 3.7202 3.6176 3.6278 26646 -0.066707 -1.806 97
2015-01-05 3.7458 3.7715 3.6022 3.6945 40746 -0.025658 -0.69 121
2015-01-02 3.6432 3.7458 3.6381 3.7202 11099 0.07697 2.113 38
2014-12-31 3.6381 3.6689 3.633 3.6432 43310 0 0 31
2014-12-30 3.6381 3.7099 3.6022 3.6432 34028 0.025655 0.709 103
2014-12-29 3.6124 3.6176 3.5765 3.6176 9505 0.091493 2.595 20
2014-12-24 3.5566 3.5871 3.521 3.5261 23627 -0.061057 -1.702 69
2014-12-23 3.4599 3.5871 3.4345 3.5871 203669 0.117026 3.372 189
2014-12-22 3.5566 3.5566 3.4396 3.4701 47906 -0.066145 -1.87 123
2014-12-19 3.5057 3.5413 3.409 3.5362 54645 0.025443 0.725 159
2014-12-18 3.6126 3.6431 3.4599 3.5108 47512 -0.030532 -0.862 122
2014-12-17 3.5108 3.6126 3.4905 3.5413 52680 0 0 113
2014-12-16 3.7957 3.7957 3.465 3.5413 66162 0.076324 2.203 145
2014-12-15 3.5617 3.5922 3.4548 3.465 60110 -0.091588 -2.575 96
2014-12-12 3.5973 3.5973 3.521 3.5566 44103 -0.040706 -1.132 89
2014-12-11 3.6482 3.6889 3.5973 3.5973 30976 -0.050882 -1.395 72
2014-12-10 3.6889 3.7092 3.6482 3.6482 24892 -0.030529 -0.83 69
2014-12-09 3.6635 3.7143 3.6584 3.6787 24047 0.005092 0.139 73
2014-12-08 3.7703 3.7957 3.5617 3.6736 65000 -0.157732 -4.117 163
2014-12-05 3.9179 3.9179 3.8161 3.8314 55866 -0.127205 -3.213 130
2014-12-04 3.9433 3.9586 3.9026 3.9586 58773 0.020352 0.517 66
2014-12-03 3.928 3.9891 3.8975 3.9382 49504 0.020353 0.519 104
2014-12-02 3.9229 3.9433 3.9026 3.9179 27424 -0.010177 -0.259 73
2014-12-01 3.9535 3.9535 3.8924 3.928 32465 -0.005088 -0.129 115
2014-11-28 3.9179 3.9484 3.8924 3.9331 30026 -0.005088 -0.129 73
2014-11-27 3.9433 3.9891 3.9179 3.9382 15650 0 0 37
2014-11-26 3.9229 3.9535 3.9026 3.9382 27115 0.024578 0.628 68
2014-11-25 3.9389 3.9641 3.8884 3.9136 51992 -0.0303 -0.768 107
2014-11-24 3.949 3.9793 3.9136 3.9439 31681 0 0 134
2014-11-21 3.9338 4.0096 3.9136 3.9439 62005 0.010099 0.257 155
2014-11-20 3.9187 3.9338 3.9136 3.9338 13852 0.005051 0.129 33
2014-11-19 4.05 4.05 3.9086 3.9288 26738 -0.095946 -2.384 64
2014-11-18 3.9894 4.0399 3.9793 4.0247 33146 0.040397 1.014 67
2014-11-17 4.0298 4.0298 3.9641 3.9843 23836 0.0202 0.51 67
2014-11-14 3.9944 4.0399 3.9389 3.9641 67697 -0.055548 -1.382 159
2014-11-13 3.9035 4.0197 3.8985 4.0197 40396 0.146445 3.781 116
2014-11-12 3.8783 3.9389 3.8631 3.8732 42233 -0.005049 -0.13 118
2014-11-11 3.8884 3.9338 3.8631 3.8783 33297 0 0 86
2014-11-10 3.9439 3.9692 3.8631 3.8783 102947 -0.085848 -2.166 150
2014-11-07 4.0449 4.0449 3.8884 3.9641 105850 -0.090897 -2.242 162
2014-11-06 4.0601 4.0752 4.0399 4.055 19636 0.015151 0.375 56
2014-11-05 4.0651 4.0752 4.0399 4.0399 52247 -0.005051 -0.125 139
2014-11-04 4.0702 4.0803 4.0298 4.0449 31765 -0.020199 -0.497 52
2014-11-03 4.0904 4.1156 4.0651 4.0651 28208 0 0 85
2014-10-31 4.1005 4.1611 4.0651 4.0651 23749 -0.035348 -0.862 60
2014-10-30 4.0752 4.1055 4.0752 4.1005 20115 0.025249 0.62 71
2014-10-29 4.1005 4.1358 4.0752 4.0752 19404 0.014291 0.352 68
2014-10-28 4.091 4.091 4.0509 4.0609 46346 -0.015038 -0.369 112
2014-10-27 4.1161 4.1462 4.0559 4.076 27609 -0.030083 -0.733 71
2014-10-24 4.096 4.1712 4.086 4.1061 35062 0.005014 0.122 126
2014-10-23 4.096 4.1813 4.0609 4.101 42188 0.005013 0.122 157
2014-10-22 4.1061 4.1612 4.096 4.096 42232 -0.010027 -0.244 104
2014-10-21 4.0609 4.1111 4.0509 4.1061 33905 0.065178 1.613 94
2014-10-20 4.0459 4.1361 4.0359 4.0409 54702 -0.020057 -0.494 155
2014-10-17 4.1361 4.2063 4.0409 4.0609 73395 -0.005012 -0.123 161
2014-10-16 4.1813 4.1813 4.0659 4.0659 45756 -0.120326 -2.874 105
2014-10-15 4.0359 4.1913 4.0359 4.1863 63686 0.145395 3.598 211
2014-10-14 4.1361 4.1361 4.0409 4.0409 48892 -0.080218 -1.947 123
2014-10-10 4.1111 4.1361 4.086 4.1211 47292 0.010027 0.244 128
2014-10-09 4.096 4.1462 4.096 4.1111 38340 -0.005015 -0.122 84
2014-10-08 4.1512 4.1612 4.091 4.1161 41291 -0.055147 -1.322 129
2014-10-07 4.2013 4.2013 4.1462 4.1712 13565 -0.015042 -0.359 49
2014-10-06 4.1211 4.2113 4.1111 4.1863 18138 0.085231 2.078 73
2014-10-03 4.096 4.1311 4.091 4.101 28762 0.005013 0.122 92
2014-10-02 4.1111 4.1311 4.0609 4.096 69702 0.010027 0.245 154
2014-10-01 4.091 4.1311 4.081 4.086 31867 -0.01504 -0.367 63
2014-09-30 4.081 4.1211 4.081 4.101 22758 0.040107 0.988 56
2014-09-29 4.096 4.096 4.0609 4.0609 23980 -0.025067 -0.613 59
2014-09-26 4.1111 4.1361 4.0609 4.086 44192 0.004163 0.102 90
2014-09-25 4.0818 4.1067 4.0769 4.0818 51214 -0.004977 -0.122 89
2014-09-24 4.0818 4.1067 4.0818 4.0868 15864 -0.009957 -0.243 56
2014-09-23 4.1266 4.1266 4.0719 4.0968 51060 -0.009955 -0.242 119
2014-09-22 4.1366 4.1814 4.1017 4.1067 46177 -0.069691 -1.669 119
2014-09-19 4.1416 4.1764 4.1416 4.1764 56427 0.024889 0.6 117
2014-09-18 4.0619 4.1515 4.0619 4.1515 42470 0.079647 1.956 103
2014-09-17 4.0619 4.1067 4.0619 4.0719 36709 0.009957 0.245 106
2014-09-16 4.0769 4.1017 4.0619 4.0619 47841 0 0 105
2014-09-15 4.042 4.0719 3.9873 4.0619 74381 0.014932 0.369 140
2014-09-12 4.0321 4.0669 4.0321 4.047 36201 0.01991 0.494 76
2014-09-11 4.0271 4.0619 4.0271 4.0271 58053 0 0 91
2014-09-10 4.0221 4.0569 4.0121 4.0271 34777 0.029869 0.747 78
2014-09-09 3.9723 4.0221 3.9723 3.9972 56013 0.014932 0.375 124
2014-09-08 4.037 4.037 3.9823 3.9823 33267 -0.039822 -0.99 87
2014-09-05 4.0619 4.0769 3.9823 4.0221 94217 -0.049778 -1.222 195
2014-09-04 4.1217 4.1217 4.0669 4.0719 34104 -0.064713 -1.564 77
2014-09-03 4.1466 4.1515 4.1316 4.1366 22085 0.024891 0.605 51
2014-09-02 4.1864 4.1963 4.1117 4.1117 25648 -0.069691 -1.667 63
2014-08-29 4.1764 4.1864 4.1217 4.1814 22953 -0.014934 -0.356 104
2014-08-28 4.1167 4.2063 4.0968 4.1963 49976 0.059734 1.444 113
2014-08-27 4.281 4.281 4.0918 4.1366 142642 -0.100402 -2.37 233
2014-08-26 4.1826 4.2765 4.1826 4.237 30885 0.044496 1.061 96
2014-08-25 4.1974 4.2073 4.1727 4.1925 36080 -0.004944 -0.118 40
2014-08-22 4.1974 4.2073 4.1974 4.1974 15898 -0.004945 -0.118 39
2014-08-21 4.2222 4.2222 4.1777 4.2024 43786 -0.054384 -1.278 95
2014-08-20 4.2518 4.2815 4.2172 4.2568 54888 0 0 132
2014-08-19 4.2667 4.2815 4.2518 4.2568 15057 0.004947 0.116 42
2014-08-18 4.2172 4.2864 4.2073 4.2518 24848 0.019774 0.467 75
2014-08-15 4.2172 4.2568 4.2123 4.2321 12281 0.004942 0.117 41
2014-08-14 4.2469 4.2518 4.2073 4.2271 15613 -0.004942 -0.117 36
2014-08-13 4.2617 4.2617 4.2321 4.2321 8089 0 0 26
2014-08-12 4.2518 4.3013 4.2321 4.2321 22669 -0.064272 -1.496 57
2014-08-11 4.2222 4.2963 4.2222 4.2963 9487 0.064272 1.519 32
2014-08-08 4.1727 4.237 4.1727 4.2321 20509 0.069216 1.663 60
2014-08-07 4.1777 4.1826 4.1628 4.1628 25575 -0.039553 -0.941 32
2014-08-06 4.1876 4.2568 4.1826 4.2024 34145 0 0 92
2014-08-05 4.2518 4.2568 4.1876 4.2024 23968 -0.049437 -1.163 85
2014-08-01 4.2073 4.2518 4.2073 4.2518 7748 0.06427 1.535 27
2014-07-31 4.2271 4.2518 4.1777 4.1876 50381 -0.039554 -0.936 110
2014-07-30 4.2667 4.2963 4.2271 4.2271 42238 -0.044493 -1.042 77
2014-07-29 4.2568 4.2815 4.2321 4.2716 24186 0.043689 1.033 75
2014-07-28 4.223 4.2279 4.1935 4.2279 21109 0.004911 0.116 57
2014-07-25 4.2083 4.2672 4.1886 4.223 11568 0.049105 1.176 48
2014-07-24 4.223 4.2279 4.1739 4.1739 28333 -0.07857 -1.848 65
2014-07-23 4.2279 4.2525 4.1739 4.2525 42649 0.024554 0.581 103
2014-07-22 4.223 4.2279 4.2034 4.2279 14895 0.01964 0.467 37
2014-07-21 4.2083 4.2328 4.1837 4.2083 23670 -0.029462 -0.695 76
2014-07-18 4.2721 4.2721 4.2083 4.2377 12129 -0.019642 -0.461 38
2014-07-17 4.2721 4.3114 4.2574 4.2574 23840 0.019642 0.464 67
2014-07-16 4.2328 4.277 4.1739 4.2377 30077 0.073656 1.769 95
2014-07-15 4.2083 4.2672 4.1641 4.1641 40705 0.009822 0.236 132
2014-07-14 4.1346 4.1788 4.1248 4.1543 28629 0.014732 0.356 63
2014-07-11 4.1543 4.1788 4.1248 4.1395 49562 -0.029464 -0.707 106
2014-07-10 4.2034 4.2279 4.169 4.169 32809 -0.01473 -0.352 72
2014-07-09 4.2083 4.2328 4.1837 4.1837 15174 0 0 55
2014-07-08 4.1935 4.2132 4.1346 4.1837 45287 -0.004913 -0.117 93
2014-07-07 4.2426 4.2721 4.1788 4.1886 32238 -0.03437 -0.814 86
2014-07-04 4.2328 4.2328 4.1935 4.223 37047 -0.014733 -0.348 44
2014-07-03 4.2279 4.2918 4.1837 4.2377 23112 0.014733 0.349 58
2014-07-02 4.2476 4.2574 4.1935 4.223 28172 -0.009824 -0.232 76
2014-06-30 4.1739 4.2328 4.1739 4.2328 13811 0.078569 1.891 35
2014-06-27 4.2279 4.2279 4.1543 4.1543 27761 -0.078569 -1.856 103
2014-06-26 4.2279 4.2672 4.2083 4.2328 45404 0.028398 0.675 130
2014-06-25 4.2044 4.2434 4.1703 4.2044 15038 -0.01463 -0.347 40
2014-06-24 4.0971 4.263 4.0971 4.2191 41317 0.12194 2.976 118
2014-06-23 4.1166 4.2191 4.0971 4.0971 29375 -0.019513 -0.474 87
2014-06-20 4.0922 4.1361 4.0922 4.1166 47928 -0.063411 -1.517 129
2014-06-19 4.1361 4.18 4.0776 4.18 45533 0.043899 1.061 105
2014-06-18 4.1215 4.141 4.0776 4.1361 48408 -0.034141 -0.819 122
2014-06-17 4.1752 4.1752 4.063 4.1703 24727 0.029265 0.707 62