UrtheCast Corp. (70LA:FF)

0.06

0.01 (11.34%)

As of Mon Jun 17 16:01:57 EDT 2019

Open: 0.0648 Prev. Close:: 0.0582 High: 0.0648
Low: 0.0648 Bid: 0.0498 Ask: 0.1164
Trade Vol.: 1 Shares Out.: 133,901,482 Market Cap: 8,676,816
Open: 0.0648
Prev. Close:: 0.0582
High: 0.0648
Low: 0.0648
Bid: 0.0498
Ask: 0.1164
Trade Vol.: 1
Shares Out.: 133,901,482
Market Cap: 8,676,816

Similar companies

Symbol Last price Change % change
70LA:FF UrtheCast Corp. 0.06 0.01 11.34%
4G5:FF Good Life Networks Inc. 0.12 0.00 3.32%
TUQ1:FF Tucows Inc. 55.20 0.89 1.639%

About UR:CC

UrtheCast Corp is a Vancouver-based technology company that serves the geospatial and geoanalytics markets with a variety of products and services. The company operates earth observation (EO) sensors in space, to produce imagery data.

Read more

Day Low 0.06

Day high 0.06

52 week low 0.03

52 week low high 0.23

Charting for UrtheCast Corp.

About UrtheCast Corp.

UrtheCast Corp is a Vancouver-based technology company that serves the geospatial and geoanalytics markets with a variety of products and services. The company operates earth observation (EO) sensors in space, to produce imagery data.


Company overview

Sector: Technology CIK: 1441374
Industry: Online Media
NAICS: Satellite Telecommunications(517410)

Similar companies

Address
Unit 33-1055 Canada Place Vancouver V6C 0C3 BC CAN
Telephone:
+1 604 669-1788
Website:
http://www.urthecast.com
Facsimile:
+1 604 669-1799

UrtheCast Corp. Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
EBITDA
-31,995,000.00 -15,560,000.00 36,790,000.00 -21,355,413.00 -5,577,592.00
Operating Revenue
15,634,000.00 40,393,000.00 111,252,000.00 36,519,010.00 3,944,850.00
Total Expenses
58,613,000.00 63,234,000.00 128,673,000.00 66,514,577.00 17,818,486.00
Depreciation And Amortization
17,035,000.00 17,045,000.00 66,128,000.00 13,410,237.00 188,876.00
Impairment Of Capital Assets
20,441,000.00 9,399,000.00 10,865,000.00 2,504,420.00
Interest Income Non Operating
145,000.00 127,000.00 126,000.00 164,823.00 147,738.00
Interest Expense Non Operating
28,756,000.00 2,209,000.00 2,115,000.00 785,837.00 26,984.00
Interest Income
145,000.00 127,000.00 126,000.00 164,823.00 147,738.00
General And Administrative Expense
40,474,000.00 45,600,000.00 58,615,000.00 38,551,168.00 14,770,474.00
Net Income From Continuing And Discontinued Operation
-83,252,000.00 -31,747,000.00 -29,312,000.00 -34,900,117.00 -5,793,452.00
Net Income Continuous Operations
-83,252,000.00 -31,747,000.00 -29,312,000.00 -34,900,117.00 -5,793,452.00
Operating Income
-42,979,000.00 -22,841,000.00 -17,421,000.00 -29,995,567.00 -13,873,636.00
Net Income
-83,252,000.00 -31,747,000.00 -29,312,000.00 -34,900,117.00 -5,793,452.00
Normalized Income
-77,491,391.15 -22,727,364.88 -18,088,764.82 -30,055,627.74 -13,752,882.00
Net Non Operating Interest Income Expense
-28,611,000.00 -2,082,000.00 -1,989,000.00 -621,014.00 120,754.00
Salaries And Wages
2,219,000.00 2,643,000.00 2,594,000.00 3,312,409.00 3,276,288.00
EBIT
-49,030,000.00 -32,605,000.00 -29,338,000.00 -34,765,650.00 -5,766,468.00
Research And Development
1,810,000.00 927,000.00 4,915,000.00 15,668,482.00 3,048,012.00
Other Income Expense
-6,196,000.00 -9,891,000.00 -12,043,000.00 -4,934,906.00 7,959,430.00
Net Interest Income
-28,611,000.00 -2,082,000.00 -1,989,000.00 -621,014.00 120,754.00
Operating Expense
58,613,000.00 63,234,000.00 128,673,000.00 66,514,577.00 17,818,486.00
Net Income Common Stockholders
-83,252,000.00 -31,747,000.00 -29,312,000.00 -34,900,117.00 -5,793,452.00
Pretax Income
-77,786,000.00 -34,814,000.00 -31,453,000.00 -35,551,487.00 -5,793,452.00
Depreciation Amortization Depletion
17,035,000.00 17,045,000.00 66,128,000.00 13,410,237.00 188,876.00
Total Revenue
15,634,000.00 40,393,000.00 111,252,000.00 36,519,010.00 3,944,850.00
Selling General And Administration
40,474,000.00 45,600,000.00 58,615,000.00 38,551,168.00 14,770,474.00
Other Operating Expenses
-706,000.00 -338,000.00 -985,000.00 -1,115,310.00
Special Income Charges
-20,441,000.00 -9,399,000.00 -10,865,000.00 -4,329,995.00 8,000,000.00
Gain On Sale Of Security
14,245,000.00 -492,000.00 -1,178,000.00 -604,911.00 -40,570.00
Interest Expense
28,756,000.00 2,209,000.00 2,115,000.00 785,837.00 26,984.00
Tax Provision
5,466,000.00 -3,067,000.00 -2,141,000.00 -651,370.00
Restructuring And Mergern Acquisition
0.00 5,325,575.00 0.00
Other Special Charges
-3,500,000.00 -8,000,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Accumulated Depreciation
-106,992,000.00 -94,663,000.00 -74,184,000.00 -10,294,000.00 -260,970.00
Non Current Deferred Assets
0.00 4,764,000.00 1,362,000.00 0.00
Long Term Debt
27,680,000.00 23,533,000.00 25,277,000.00 32,438,000.00
Total Assets
113,639,000.00 174,274,000.00 176,190,000.00 260,037,000.00 107,578,308.00
Machinery Furniture Equipment
139,417,000.00 138,036,000.00 133,599,000.00 137,700,000.00 65,621,051.00
Goodwill And Other Intangible Assets
48,178,000.00 63,873,000.00 60,268,000.00 57,595,000.00 14,794,540.00
Other Non Current Liabilities
5,823,000.00 5,749,000.00 5,480,000.00 5,967,000.00
Restricted Cash
8,058,000.00 9,774,000.00 7,495,000.00 12,520,000.00 380,000.00
Non Current Deferred Revenue
144,000.00 279,000.00 2,008,000.00 52,413,000.00 53,331,961.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Additional Paid In Capital
229,154,000.00 226,267,000.00 203,290,000.00 199,978,000.00 80,816,403.00
Cash Cash Equivalents And Short Term Investments
1,438,000.00 23,206,000.00 8,107,000.00 34,984,000.00 11,398,052.00
Total Non Current Assets
80,837,000.00 112,010,000.00 121,045,000.00 185,001,000.00 80,154,621.00
Cash And Cash Equivalents
1,438,000.00 23,206,000.00 8,107,000.00 34,984,000.00 11,398,052.00
Prepaid Assets
1,128,000.00 1,981,000.00 1,310,000.00 4,713,000.00 417,506.00
Accounts Payable
24,936,000.00 16,780,000.00 17,754,000.00 12,148,000.00 3,178,101.00
Other Current Liabilities
2,167,000.00 247,000.00 1,654,000.00 321,000.00
Current Assets
32,802,000.00 62,264,000.00 55,145,000.00 75,036,000.00 27,423,687.00
Total Tax Payable
720,000.00 584,000.00 495,000.00 950,000.00
Gains Losses Not Affecting Retained Earnings
7,198,000.00 6,536,000.00 2,748,000.00 7,234,000.00 70,609.00
Non Current Deferred Liabilities
696,000.00 279,000.00 2,008,000.00 53,093,000.00 53,331,961.00
Current Debt
21,911,000.00 22,866,000.00 5,586,000.00 5,988,000.00
Income Tax Payable
720,000.00 584,000.00 495,000.00 950,000.00
Long Term Debt And Capital Lease Obligation
27,680,000.00 23,533,000.00 25,277,000.00 32,438,000.00
Accounts Receivable
1,251,000.00 3,631,000.00 8,456,000.00 2,952,000.00
Retained Earnings
-213,862,000.00 -130,610,000.00 -98,863,000.00 -69,551,000.00 -34,650,873.00
Other Intangible Assets
48,178,000.00 57,946,000.00 54,713,000.00 51,640,000.00 14,794,540.00
Non Current Deferred Taxes Liabilities
552,000.00 0.00 680,000.00
Goodwill
0.00 5,927,000.00 5,555,000.00 5,955,000.00
Payables
25,656,000.00 17,364,000.00 18,249,000.00 13,098,000.00 3,178,101.00
Current Debt And Capital Lease Obligation
21,911,000.00 22,866,000.00 5,586,000.00 5,988,000.00
Cash
1,438,000.00 23,206,000.00 8,107,000.00 34,984,000.00
Gross PPE
139,417,000.00 138,036,000.00 133,599,000.00 137,700,000.00 65,621,051.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
50,170,000.00 125,726,000.00 132,452,000.00 170,099,000.00 48,634,640.00
Non Current Deferred Taxes Assets
0.00 4,764,000.00 1,362,000.00 0.00
Total Liabilities
91,149,000.00 72,081,000.00 69,015,000.00 122,376,000.00 58,943,668.00
Derivative Product Liabilities
6,415,000.00
Total Non Current Liabilities
40,614,000.00 29,561,000.00 32,765,000.00 91,498,000.00 53,331,961.00
Current Notes Payable
6,807,000.00
Other Current Borrowings
15,104,000.00 12,095,000.00 5,586,000.00 5,988,000.00
Receivables
22,178,000.00 27,303,000.00 38,233,000.00 22,819,000.00 15,228,129.00
Payables And Accrued Expenses
25,656,000.00 17,364,000.00 18,249,000.00 13,098,000.00 3,178,101.00
Stockholders Equity
22,490,000.00 102,193,000.00 107,175,000.00 137,661,000.00 48,634,640.00
Other Receivables
19,150,000.00 22,525,000.00 28,405,000.00 19,242,000.00 15,094,997.00
Current Liabilities
50,535,000.00 42,520,000.00 36,250,000.00 30,878,000.00 5,611,707.00
Net PPE
32,425,000.00 43,373,000.00 59,415,000.00 127,406,000.00 65,360,081.00
Current Deferred Liabilities
801,000.00 2,043,000.00 10,761,000.00 11,471,000.00 2,433,606.00
Other Non Current Assets
234,000.00
Taxes Receivable
1,777,000.00 1,147,000.00 1,372,000.00 625,000.00 133,132.00
Current Deferred Revenue
801,000.00 2,043,000.00 10,761,000.00 11,471,000.00 2,433,606.00
Line Of Credit
10,771,000.00
Construction In Progress
1,979,582.00 0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Operating Gains Losses
-13,073,000.00 -973,000.00 -43,434,000.00 -3,524,800.00 11,579.00
Depreciation And Amortization
17,035,000.00 17,045,000.00 66,128,000.00 13,410,237.00 188,876.00
Investing Cash Flow
-5,678,000.00 -15,737,000.00 -3,955,000.00 -110,549,167.00 -12,336,172.00
Net Issuance Payments Of Debt
8,811,000.00 13,225,000.00 -5,044,000.00 37,792,207.00 0.00
Cash Dividends Paid
0.00 0.00 0.00 0.00 0.00
Change In Working Capital
8,388,000.00 7,100,000.00 -25,585,000.00 13,806,989.00 2,564,410.00
Deferred Tax
5,466,000.00 -3,067,000.00 -2,141,000.00 -651,370.00
Long Term Debt Payments
-8,562,000.00 -38,000.00 -5,662,000.00 0.00 0.00
Change In Payables And Accrued Expense
5,022,000.00 4,890,000.00 -885,000.00 7,356,815.00 1,021,124.00
Short Term Debt Payments
-10,782,000.00 0.00
Cash Flow From Continuing Financing Activities
-1,902,000.00 29,552,000.00 -2,366,000.00 139,288,247.00 1,630,043.00
Common Stock Issuance
0.00 17,994,000.00 0.00 109,165,965.00 1,399,747.00
Operating Cash Flow
-14,436,000.00 1,684,000.00 -19,893,000.00 -5,892,177.00 255,585.00
Issuance Of Capital Stock
0.00 17,994,000.00 0.00 109,165,965.00 1,399,747.00
Long Term Debt Issuance
21,348,000.00 2,514,000.00 618,000.00 37,792,207.00
Change In Other Working Capital
-1,395,000.00 -10,494,000.00 -5,402,000.00 3,930,138.00 14,265,567.00
Other Non Cash Items
28,611,000.00 2,082,000.00 1,989,000.00 621,014.00 -120,754.00
Purchase Of PPE
-49,000.00 -230,000.00 -663,000.00 -5,165,653.00 -3,164,692.00
Net Income From Continuing Operations
-83,252,000.00 -31,747,000.00 -29,312,000.00 -34,900,117.00 -5,793,452.00
Stock Based Compensation
2,219,000.00 2,643,000.00 2,594,000.00 3,312,409.00 3,276,288.00
Financing Cash Flow
-1,902,000.00 29,552,000.00 -2,366,000.00 139,288,247.00 1,630,043.00
Cash Flow From Continuing Operating Activities
-14,436,000.00 1,684,000.00 -19,893,000.00 -5,892,177.00 255,585.00
End Cash Position
1,438,000.00 23,206,000.00 8,107,000.00 34,984,460.00 11,398,052.00
Depreciation
12,097,000.00 11,856,000.00 59,409,000.00 9,903,164.00 188,876.00
Depreciation Amortization Depletion
17,035,000.00 17,045,000.00 66,128,000.00 13,410,237.00 188,876.00
Change In Receivables
3,914,000.00 13,281,000.00 -22,642,000.00 6,586,199.00 -14,766,314.00
Asset Impairment Charge
20,441,000.00 9,399,000.00 10,865,000.00 2,504,420.00
Change In Payable
5,022,000.00 4,890,000.00 -885,000.00 7,356,815.00 1,021,124.00
Short Term Debt Issuance
6,807,000.00 10,749,000.00 0.00
Changes In Cash
-22,016,000.00 15,499,000.00 -26,214,000.00 22,846,903.00 -10,450,544.00
Proceeds From Stock Option Exercised
0.00 1,684,000.00 22,000.00 4,019,406.00 170,296.00
Cash Flow From Continuing Investing Activities
-5,678,000.00 -15,737,000.00 -3,955,000.00 -110,549,167.00 -12,336,172.00
Capital Expenditure
-10,067,000.00 -21,650,000.00 -12,902,000.00 -11,283,016.00 -12,336,172.00
Net Other Financing Charges
-8,859,000.00 -2,244,000.00 3,685,000.00 -11,689,331.00 60,000.00
Net Intangibles Purchase And Sale
-10,018,000.00 -21,420,000.00 -12,239,000.00 -6,117,363.00 -9,171,480.00
Repayment Of Debt
-19,344,000.00 -38,000.00 -5,662,000.00 0.00 0.00
Amortization Of Intangibles
4,938,000.00 5,189,000.00 6,719,000.00 3,507,073.00
Gain Loss On Sale Of PPE
72,000.00 40,000.00 0.00
Deferred Income Tax
5,466,000.00 -3,067,000.00 -2,141,000.00 -651,370.00
Change In Prepaid Assets
847,000.00 -577,000.00 3,344,000.00 -4,066,163.00 2,044,033.00
Net Other Investing Changes
4,386,000.00 5,893,000.00 8,947,000.00 1,473,815.00
Amortization
4,938,000.00 5,189,000.00 6,719,000.00 3,507,073.00
Sale Of PPE
3,000.00 20,000.00 0.00
Purchase Of Intangibles
-10,018,000.00 -21,420,000.00 -12,239,000.00 -6,117,363.00 -9,171,480.00
Gain Loss On Investment Securities
-12,922,000.00 -1,430,000.00 1,578,000.00
Net Foreign Currency Exchange Gain Loss
-223,000.00 417,000.00 652,000.00 -379,041.00 11,579.00
Effect Of Exchange Rate Changes
248,000.00 -400,000.00 -663,000.00 739,505.00 61,019.00
Beginning Cash Position
23,206,000.00 8,107,000.00 34,984,000.00 11,398,052.00 21,787,577.00
Net Short Term Debt Issuance
-3,975,000.00 10,749,000.00 0.00
Net PPEPurchase And Sale
-46,000.00 -210,000.00 -663,000.00 -5,165,653.00 -3,164,692.00
Net Long Term Debt Issuance
12,786,000.00 2,476,000.00 -5,044,000.00 37,792,207.00 0.00
Issuance Of Debt
28,155,000.00 13,263,000.00 618,000.00 37,792,207.00
Net Common Stock Issuance
17,994,000.00 109,165,965.00 1,399,747.00
Purchase Of Business
0.00 -100,739,966.00
Net Business Purchase And Sale
0.00 -100,739,966.00
Net Investment Purchase And Sale
0.00
Sale Of Investment
0.00

Price History for UrtheCast Corp.

1-25 of 1101 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-06-17 0.0648 0.0648 0.0648 0.0648 0 0.0066 11.34 1
2019-06-14 0.0582 0.0582 0.0582 0.0582 0 -0.0032 -5.212 1
2019-06-13 0.0614 0.0614 0.0614 0.0614 0 0.0068 12.454 1
2019-06-12 0.0546 0.0546 0.0546 0.0546 0 -0.0071 -11.507 1
2019-06-11 0.0617 0.0617 0.0617 0.0617 0 -0.0197 -24.201 1
2019-06-07 0.0814 0.0814 0.0814 0.0814 0 0.0035 4.493 1
2019-06-06 0.0779 0.0779 0.0779 0.0779 0 0.0034 4.564 1
2019-06-05 0.0745 0.0745 0.0745 0.0745 0 0.0036 5.078 1
2019-06-04 0.0709 0.0709 0.0709 0.0709 0 -0.0168 -19.156 1
2019-06-03 0.0877 0.0877 0.0877 0.0877 0 0.0032 3.787 1
2019-05-31 0.0845 0.0845 0.0845 0.0845 0 0.0097 12.968 1
2019-05-30 0.0748 0.0748 0.0748 0.0748 0 -0.0064 -7.882 1
2019-05-29 0.0812 0.0812 0.0812 0.0812 0 0.0064 8.556 1
2019-05-28 0.0748 0.0748 0.0748 0.0748 0 -0.0065 -7.995 1
2019-05-27 0.0813 0.0813 0.0813 0.0813 0 0.0067 8.981 1
2019-05-24 0.0746 0.0746 0.0746 0.0746 0 -0.0072 -8.802 1
2019-05-23 0.0818 0.0818 0.0818 0.0818 0 -0.0002 -0.244 1
2019-05-22 0.082 0.082 0.082 0.082 0 -0.0099 -10.773 1
2019-05-21 0.0919 0.0919 0.0919 0.0919 0 0 0 1
2019-05-20 0.0919 0.0919 0.0919 0.0919 0 0.0106 13.038 1
2019-05-17 0.0813 0.0813 0.0813 0.0813 0 -0.0066 -7.509 1
2019-05-16 0.0879 0.0879 0.0879 0.0879 0 0.0235 36.491 1
2019-05-15 0.0644 0.0644 0.0644 0.0644 0 -0.0056 -8 1
2019-05-14 0.051 0.07 0.051 0.07 745 0.0287 69.492 52.15 2
2019-05-13 0.0413 0.0413 0.0413 0.0413 0 0.0035 9.259 1
2019-05-10 0.0378 0.0378 0.0378 0.0378 0 -0.0001 -0.264 1
2019-05-09 0.0379 0.0379 0.0379 0.0379 0 -0.0001 -0.263 1
2019-05-08 0.038 0.038 0.038 0.038 0 0.0032 9.195 1
2019-05-07 0.0348 0.0348 0.0348 0.0348 0 -0.0031 -8.179 1
2019-05-06 0.0379 0.0379 0.0379 0.0379 0 -0.0003 -0.785 1
2019-05-03 0.0382 0.0382 0.0382 0.0382 0 0.0034 9.77 1
2019-05-02 0.0348 0.0348 0.0348 0.0348 0 0 0 1
2019-04-30 0.0348 0.0348 0.0348 0.0348 0 -0.0002 -0.571 1
2019-04-29 0.035 0.035 0.035 0.035 0 0.0033 10.41 1
2019-04-26 0.0317 0.0317 0.0317 0.0317 0 0.0035 12.411 1
2019-04-25 0.0282 0.0282 0.0282 0.0282 0 -0.0065 -18.732 1
2019-04-24 0.0347 0.0347 0.0347 0.0347 0 -0.0035 -9.162 1
2019-04-23 0.0382 0.0382 0.0382 0.0382 0 -0.003 -7.282 1
2019-04-18 0.0412 0.0412 0.0412 0.0412 0 0.0032 8.421 1
2019-04-17 0.038 0.038 0.038 0.038 0 0.0002 0.529 1
2019-04-16 0.0378 0.0378 0.0378 0.0378 0 -0.0036 -8.696 1
2019-04-15 0.0414 0.0414 0.0414 0.0414 0 -0.0032 -7.175 1
2019-04-12 0.0446 0.0446 0.0446 0.0446 0 0.0031 7.47 1
2019-04-11 0.0415 0.0415 0.0415 0.0415 0 0.0032 8.355 1
2019-04-10 0.0383 0.0383 0.0383 0.0383 0 0.0032 9.117 1
2019-04-09 0.0351 0.0351 0.0351 0.0351 0 0.0001 0.286 1
2019-04-08 0.035 0.035 0.035 0.035 0 -0.007 -16.667 1
2019-04-05 0.042 0.042 0.042 0.042 0 0.007 20 1
2019-04-04 0.035 0.035 0.035 0.035 0 -0.004 -10.256 1
2019-04-03 0.039 0.039 0.039 0.039 0 0 0 1
2019-04-02 0.039 0.039 0.039 0.039 0 0 0 1
2019-04-01 0.039 0.039 0.039 0.039 0 -0.006 -13.333 1
2019-03-29 0.045 0.045 0.045 0.045 0 0 0 1
2019-03-28 0.045 0.045 0.045 0.045 0 0.003 7.143 1
2019-03-27 0.042 0.042 0.042 0.042 0 -0.003 -6.667 1
2019-03-26 0.045 0.045 0.045 0.045 0 0 0 1
2019-03-25 0.045 0.045 0.045 0.045 0 0.001 2.273 1
2019-03-22 0.044 0.044 0.044 0.044 0 0 0 1
2019-03-21 0.044 0.044 0.044 0.044 0 -0.007 -13.725 1
2019-03-20 0.051 0.051 0.051 0.051 0 0.003 6.25 1
2019-03-19 0.048 0.048 0.048 0.048 0 -0.064 -57.143 1
2019-03-18 0.045 0.112 0.045 0.112 27272 0.063 128.571 3054.46 2
2019-03-15 0.049 0.049 0.049 0.049 0 0.001 2.083 1
2019-03-14 0.048 0.048 0.048 0.048 0 0.003 6.667 1
2019-03-13 0.045 0.045 0.045 0.045 0 0 0 1
2019-03-12 0.045 0.045 0.045 0.045 0 -0.003 -6.25 1
2019-03-11 0.048 0.048 0.048 0.048 0 0.003 6.667 1
2019-03-08 0.045 0.045 0.045 0.045 0 -0.006 -11.765 1
2019-03-07 0.051 0.051 0.051 0.051 0 0.006 13.333 1
2019-03-06 0.045 0.045 0.045 0.045 0 0 0 1
2019-03-05 0.045 0.045 0.045 0.045 0 -0.007 -13.462 1
2019-03-04 0.052 0.052 0.052 0.052 0 0.006 13.043 1
2019-03-01 0.046 0.046 0.046 0.046 0 -0.003 -6.122 1
2019-02-28 0.049 0.049 0.049 0.049 0 -0.003 -5.769 1
2019-02-27 0.052 0.052 0.052 0.052 0 0.003 6.122 1
2019-02-26 0.049 0.049 0.049 0.049 0 0.003 6.522 1
2019-02-25 0.046 0.046 0.046 0.046 0 -0.006 -11.538 1
2019-02-22 0.052 0.052 0.052 0.052 0 -0.004 -7.143 1
2019-02-21 0.056 0.056 0.056 0.056 0 -0.01 -15.152 1
2019-02-20 0.066 0.066 0.066 0.066 0 0 0 1
2019-02-19 0.066 0.066 0.066 0.066 0 0 0 1
2019-02-18 0.066 0.066 0.066 0.066 0 -0.003 -4.348 1
2019-02-15 0.069 0.069 0.069 0.069 0 -0.004 -5.479 1
2019-02-14 0.073 0.073 0.073 0.073 0 0.001 1.389 1
2019-02-13 0.072 0.072 0.072 0.072 0 0.003 4.348 1
2019-02-12 0.069 0.069 0.069 0.069 0 -0.003 -4.167 1
2019-02-11 0.072 0.072 0.072 0.072 0 0.001 1.408 1
2019-02-08 0.071 0.071 0.071 0.071 0 -0.001 -1.389 1
2019-02-07 0.072 0.072 0.072 0.072 0 -0.014 -16.279 1
2019-02-06 0.086 0.086 0.086 0.086 0 0.004 4.878 1
2019-02-05 0.082 0.082 0.082 0.082 0 0.01 13.889 1
2019-02-04 0.072 0.072 0.072 0.072 0 0.003 4.348 1
2019-02-01 0.069 0.069 0.069 0.069 0 0.001 1.471 1
2019-01-31 0.068 0.068 0.068 0.068 0 -0.003 -4.225 1
2019-01-30 0.071 0.071 0.071 0.071 0 -0.003 -4.054 1
2019-01-29 0.074 0.074 0.074 0.074 0 0.006 8.824 1
2019-01-28 0.068 0.068 0.068 0.068 0 0 0 1
2019-01-25 0.068 0.068 0.068 0.068 0 -0.009 -11.688 1
2019-01-24 0.077 0.077 0.077 0.077 0 -0.011 -12.5 1
2019-01-23 0.088 0.088 0.088 0.088 0 0.004 4.762 1
2019-01-22 0.084 0.084 0.084 0.084 0 -0.006 -6.667 1
2019-01-21 0.085 0.09 0.085 0.09 0 -0.008 -8.163 2
2019-01-18 0.098 0.098 0.098 0.098 0 0.037 60.656 1
2019-01-17 0.061 0.061 0.061 0.061 0 0.006 10.909 1
2019-01-16 0.055 0.055 0.055 0.055 0 0.017 44.737 1
2019-01-15 0 0 0 0.038 0 0 0 0
2019-01-14 0.038 0.038 0.038 0.038 0 -0.016 -29.63 1
2019-01-11 0.054 0.054 0.054 0.054 0 -0.013 -19.403 1
2019-01-10 0.067 0.067 0.067 0.067 0 0.003 4.688 1
2019-01-09 0.064 0.064 0.064 0.064 0 0 0 1
2019-01-08 0.064 0.064 0.064 0.064 0 -0.003 -4.478 1
2019-01-07 0.067 0.067 0.067 0.067 0 0 0 1
2019-01-04 0.067 0.067 0.067 0.067 0 0.005 8.065 1
2019-01-03 0.062 0.062 0.062 0.062 0 -0.006 -8.824 1
2019-01-02 0.068 0.068 0.068 0.068 0 -0.012 -15 1
2018-12-28 0.09 0.09 0.08 0.08 4633 -0.01 -11.111 370.64 2
2018-12-27 0.09 0.09 0.09 0.09 0 0.002 2.273 1
2018-12-21 0.088 0.088 0.088 0.088 0 0.002 2.326 1
2018-12-20 0.086 0.086 0.086 0.086 0 -0.013 -13.131 1
2018-12-19 0.099 0.099 0.099 0.099 0 0.002 2.062 1
2018-12-18 0.097 0.097 0.097 0.097 0 0.006 6.593 1
2018-12-17 0.091 0.091 0.091 0.091 0 -0.006 -6.186 1
2018-12-14 0.097 0.097 0.097 0.097 0 0.016 19.753 1
2018-12-13 0.081 0.081 0.081 0.081 0 0 0 1
2018-12-12 0.081 0.081 0.081 0.081 0 0.001 1.25 1
2018-12-11 0.08 0.08 0.08 0.08 0 -0.004 -4.762 1
2018-12-10 0.084 0.084 0.084 0.084 0 0 0 1
2018-12-07 0.084 0.084 0.084 0.084 0 0.003 3.704 1
2018-12-06 0.081 0.081 0.081 0.081 0 -0.001 -1.22 1
2018-12-05 0.078 0.082 0.078 0.082 0 -0.003 -3.529 2
2018-12-04 0.085 0.085 0.085 0.085 0 0.003 3.659 1
2018-12-03 0.082 0.082 0.082 0.082 0 -0.002 -2.381 1
2018-11-30 0.084 0.084 0.084 0.084 0 -0.001 -1.176 1
2018-11-29 0.085 0.085 0.085 0.085 0 0 0 1
2018-11-28 0.085 0.085 0.085 0.085 0 -0.007 -7.609 1
2018-11-27 0.092 0.092 0.092 0.092 0 0.003 3.371 1
2018-11-26 0.089 0.089 0.089 0.089 0 0.001 1.136 1
2018-11-23 0.088 0.088 0.088 0.088 0 -0.005 -5.376 1
2018-11-22 0.098 0.098 0.093 0.093 0 0.002 2.198 2
2018-11-21 0.091 0.091 0.091 0.091 0 -0.004 -4.211 1
2018-11-20 0.095 0.095 0.095 0.095 0 0.006 6.742 1
2018-11-19 0.089 0.089 0.089 0.089 0 -0.02 -18.349 1
2018-11-16 0.109 0.109 0.109 0.109 0 0.003 2.83 1
2018-11-15 0.106 0.106 0.106 0.106 0 -0.013 -10.924 1
2018-11-14 0.119 0.119 0.119 0.119 0 0.009 8.182 1
2018-11-13 0.11 0.11 0.11 0.11 0 -0.003 -2.655 1
2018-11-12 0.113 0.113 0.113 0.113 0 -0.006 -5.042 1
2018-11-09 0.119 0.119 0.119 0.119 0 -0.021 -15 1
2018-11-08 0.14 0.14 0.14 0.14 0 0.038 37.255 1
2018-11-07 0.102 0.102 0.102 0.102 0 -0.001 -0.971 1
2018-11-06 0.103 0.103 0.103 0.103 0 -0.003 -2.83 1
2018-11-05 0.106 0.106 0.106 0.106 0 -0.01 -8.621 1
2018-11-02 0.116 0.116 0.116 0.116 0 0.003 2.655 1
2018-11-01 0.113 0.113 0.113 0.113 0 0 0 1
2018-10-31 0.113 0.113 0.113 0.113 0 0.007 6.604 1
2018-10-30 0.106 0.106 0.106 0.106 0 -0.015 -12.397 1
2018-10-29 0.121 0.121 0.121 0.121 0 -0.029 -19.333 1
2018-10-26 0.15 0.15 0.15 0.15 0 0 0 1
2018-10-25 0.15 0.15 0.15 0.15 0 -0.009 -5.66 1
2018-10-24 0.159 0.159 0.159 0.159 0 -0.01 -5.917 1
2018-10-23 0.169 0.169 0.169 0.169 0 -0.022 -11.518 1
2018-10-22 0.191 0.191 0.191 0.191 0 0.035 22.436 1
2018-10-19 0.156 0.156 0.156 0.156 0 -0.036 -18.75 1
2018-10-18 0.192 0.192 0.192 0.192 0 0.05 35.211 1
2018-10-17 0.142 0.142 0.142 0.142 0 0.014 10.938 1
2018-10-16 0.128 0.128 0.128 0.128 0 -0.01 -7.246 1
2018-10-15 0.138 0.138 0.138 0.138 0 0 0 1
2018-10-12 0.138 0.138 0.138 0.138 0 0.003 2.222 1
2018-10-11 0.135 0.135 0.135 0.135 0 -0.009 -6.25 1
2018-10-10 0.144 0.144 0.144 0.144 0 -0.012 -7.692 1
2018-10-09 0.157 0.157 0.157 0.156 0 0.002 1.299 1
2018-10-08 0.156 0.156 0.156 0.154 0 -0.014 -8.333 1
2018-10-05 0.154 0.154 0.154 0.168 0 0.02 13.514 1
2018-10-04 0.168 0.168 0.168 0.148 0 0.014 10.448 1
2018-10-02 0.148 0.148 0.148 0.134 0 0.014 11.667 1
2018-10-01 0.134 0.134 0.134 0.12 0 0.01 9.091 1
2018-09-28 0.12 0.12 0.12 0.11 0 -0.006 -5.172 1
2018-09-27 0.11 0.11 0.11 0.116 0 0.013 12.621 1
2018-09-26 0.116 0.116 0.116 0.103 0 0.006 6.186 1
2018-09-25 0.103 0.103 0.103 0.097 0 -0.007 -6.731 1
2018-09-24 0.097 0.097 0.097 0.104 0 0.033 46.479 1
2018-09-21 0.104 0.104 0.104 0.071 0 -0.007 -8.974 1
2018-09-20 0.071 0.071 0.071 0.078 0 0.001 1.299 1
2018-09-19 0.078 0.078 0.078 0.077 0 -0.007 -8.333 1
2018-09-18 0.077 0.077 0.077 0.084 0 0.01 13.514 1
2018-09-17 0.084 0.084 0.084 0.074 0 -0.007 -8.642 1
2018-09-14 0.074 0.074 0.074 0.081 0 -0.003 -3.571 1
2018-09-13 0.081 0.081 0.081 0.084 0 -0.006 -6.667 1
2018-09-12 0.084 0.084 0.084 0.09 0 -0.01 -10 1
2018-09-11 0.09 0.09 0.09 0.1 0 -0.006 -5.66 1
2018-09-10 0.1 0.1 0.1 0.106 0 0.007 7.071 1
2018-09-07 0.106 0.106 0.106 0.099 0 -0.007 -6.604 1
2018-09-06 0.099 0.099 0.099 0.106 0 -0.001 -0.935 1
2018-09-05 0.106 0.106 0.106 0.107 0 0 0 1
2018-09-04 0.107 0.107 0.107 0.107 0 -0.035 -24.648 1
2018-09-03 0.107 0.107 0.107 0.142 0 0 0 1
2018-08-31 0.142 0.142 0.142 0.142 0 0.002 1.429 1
2018-08-30 0.142 0.142 0.142 0.14 0 0 0 1
2018-08-29 0.14 0.14 0.14 0.14 0 0 0 1
2018-08-28 0.14 0.14 0.14 0.14 0 0 0 1
2018-08-27 0.14 0.14 0.14 0.14 0 0 0 1
2018-08-24 0.14 0.14 0.14 0.14 0 0 0 1
2018-08-23 0.14 0.14 0.14 0.14 0 0 0 1
2018-08-22 0.14 0.14 0.14 0.14 0 0 0 1
2018-08-21 0.14 0.14 0.14 0.14 0 0 0 1
2018-08-20 0.14 0.14 0.14 0.14 0 -0.02 -12.5 1
2018-08-17 0.14 0.14 0.14 0.16 0 0.016 11.111 1
2018-08-16 0.146 0.16 0.146 0.144 12500 0.001 0.699 2000 2
2018-08-15 0.144 0.144 0.144 0.143 0 0.001 0.704 1
2018-08-14 0.143 0.143 0.143 0.142 0 0 0 1
2018-08-13 0.142 0.142 0.142 0.142 0 0.001 0.709 1
2018-08-10 0.142 0.142 0.142 0.141 0 0.001 0.714 1
2018-08-09 0.141 0.141 0.141 0.14 0 -0.002 -1.408 1
2018-08-08 0.14 0.14 0.14 0.142 0 0 0 1
2018-08-07 0.142 0.142 0.142 0.142 0 0.001 0.709 1
2018-08-06 0.142 0.142 0.142 0.141 0 0.007 5.224 1
2018-08-03 0.141 0.141 0.141 0.134 0 -0.002 -1.471 1
2018-08-02 0.134 0.134 0.134 0.136 0 -0.019 -12.258 1
2018-08-01 0.136 0.136 0.136 0.155 0 0 0 1
2018-07-31 0.155 0.155 0.155 0.155 0 0 0 1
2018-07-30 0.155 0.155 0.155 0.155 0 -0.001 -0.641 1
2018-07-27 0.155 0.155 0.155 0.156 0 0.001 0.645 1
2018-07-26 0.155 0.156 0.155 0.155 6500 -0.025 -13.889 1014 2
2018-07-25 0.155 0.155 0.155 0.18 0 -0.035 -16.279 1
2018-07-24 0.155 0.18 0.155 0.215 2000 0.081 60.448 336 3
2018-07-23 0.155 0.215 0.155 0.134 2000 -0.014 -9.459 430 2
2018-07-20 0.134 0.134 0.134 0.148 0 -0.003 -1.987 1
2018-07-19 0.148 0.148 0.148 0.151 0 -0.003 -1.948 1
2018-07-18 0.151 0.151 0.151 0.154 0 -0.077 -33.333 1
2018-07-17 0.154 0.154 0.154 0.231 0 0.116 100.87 1
2018-07-16 0.174 0.231 0.174 0.115 6500 -0.069 -37.5 1501.5 3
2018-07-13 0.115 0.115 0.115 0.184 0 0.066 55.932 1
2018-07-12 0.115 0.184 0.115 0.118 10000 0 0 1840 2
2018-07-11 0.118 0.118 0.118 0.118 0 0 0 1
2018-07-10 0.118 0.118 0.118 0.118 0 0.003 2.609 1
2018-07-09 0.118 0.118 0.118 0.115 0 0 0 1
2018-07-06 0.115 0.115 0.115 0.115 0 -0.005 -4.167 1
2018-07-05 0.115 0.115 0.115 0.12 0 -0.02 -14.286 1
2018-07-04 0.12 0.12 0.12 0.14 0 0 0 1
2018-07-03 0.14 0.14 0.14 0.14 7000 0 0 980 2
2018-06-29 0.14 0.14 0.14 0.14 0 0 0 1
2018-06-28 0.14 0.14 0.14 0.14 0 0 0 1
2018-06-27 0.14 0.14 0.14 0.14 0 0 0 1
2018-06-26 0.14 0.14 0.14 0.14 0 0 0 1
2018-06-25 0.14 0.14 0.14 0.14 0 0 0 1
2018-06-22 0.14 0.14 0.14 0.14 0 0 0 1
2018-06-21 0.14 0.14 0.14 0.14 0 0 0 1
2018-06-20 0.14 0.14 0.14 0.14 0 0 0 1
2018-06-19 0.14 0.14 0.14 0.14 0 0 0 1
2018-06-18 0.14 0.14 0.14 0.14 0 0 0 1
2018-06-15 0.14 0.14 0.14 0.14 0 -0.002 -1.408 1
2018-06-14 0.142 0.142 0.142 0.142 0 0.007 5.185 1
2018-06-13 0.135 0.135 0.135 0.135 0 0 0 1
2018-06-12 0.135 0.135 0.135 0.135 0 0 0 1
2018-06-11 0.135 0.135 0.135 0.135 0 0 0 1
2018-06-08 0.135 0.135 0.135 0.135 0 0.003 2.273 1
2018-06-07 0.132 0.132 0.132 0.132 0 -0.012 -8.333 1
2018-06-06 0.144 0.144 0.144 0.144 0 -0.007 -4.636 1
2018-06-05 0.151 0.151 0.151 0.151 0 -0.003 -1.948 1
2018-06-04 0.154 0.154 0.154 0.154 0 0 0 1
2018-06-01 0.154 0.154 0.154 0.154 0 0.005 3.356 1
2018-05-31 0.149 0.149 0.149 0.149 0 -0.003 -1.974 1
2018-05-30 0.152 0.152 0.152 0.152 0 -0.012 -7.317 1
2018-05-29 0.164 0.164 0.164 0.164 0 0.001 0.613 1
2018-05-28 0.163 0.163 0.163 0.163 0 0.016 10.884 1
2018-05-25 0.147 0.147 0.147 0.147 0 -0.011 -6.962 1
2018-05-24 0.158 0.158 0.158 0.158 0 -0.003 -1.863 1
2018-05-23 0.161 0.161 0.161 0.161 0 0.023 16.667 1
2018-05-22 0.138 0.138 0.138 0.138 0 0.004 2.985 1
2018-05-18 0.134 0.134 0.134 0.134 0 -0.074 -35.577 1
2018-05-17 0.148 0.208 0.148 0.208 4000 0.045 27.607 832 2
2018-05-16 0.163 0.163 0.163 0.163 0 0.001 0.617 1
2018-05-15 0.162 0.162 0.162 0.162 0 0.002 1.25 1
2018-05-14 0.16 0.16 0.16 0.16 0 0.007 4.575 1
2018-05-11 0.153 0.153 0.153 0.153 0 0.006 4.082 1
2018-05-10 0.146 0.147 0.146 0.147 1000 -0.007 -4.545 147 2
2018-05-09 0.154 0.154 0.154 0.154 0 -0.026 -14.444 1
2018-05-08 0.18 0.18 0.18 0.18 0 0.019 11.801 1
2018-05-07 0.161 0.161 0.161 0.161 0 0.01 6.623 1
2018-05-04 0.151 0.151 0.151 0.151 0 0.004 2.721 1
2018-05-03 0.147 0.147 0.147 0.147 0 -0.013 -8.125 1
2018-05-02 0.16 0.16 0.16 0.16 0 -0.024 -13.043 1
2018-04-30 0 0 0 0.184 0 0.01 5.747 1
2018-04-27 0.174 0.174 0.174 0.174 0 -0.026 -13 1
2018-04-26 0.18 0.2 0.18 0.2 6000 0.024 13.636 1200 2
2018-04-25 0.176 0.176 0.176 0.176 0 -0.074 -29.6 1
2018-04-24 0.25 0.25 0.25 0.25 500 0 0 125 2
2018-04-23 0.25 0.25 0.25 0.25 0 0 0 1
2018-04-20 0.25 0.25 0.25 0.25 0 0 0 1
2018-04-19 0.25 0.25 0.25 0.25 0 0 0 1
2018-04-18 0.25 0.25 0.25 0.25 0 0 0 1
2018-04-17 0.25 0.25 0.25 0.25 0 0 0 1
2018-04-16 0.25 0.25 0.25 0.25 0 0 0 1
2018-04-13 0.25 0.25 0.25 0.25 0 0.025 11.111 1
2018-04-12 0.225 0.225 0.225 0.225 0 -0.053 -19.065 1
2018-04-11 0.25 0.278 0.25 0.278 5417 0.063 29.302 1505.93 2
2018-04-10 0.215 0.215 0.215 0.215 0 -0.05 -18.868 1
2018-04-09 0.265 0.265 0.265 0.265 3061 0.055 26.19 811.16 1
2018-04-06 0.21 0.21 0.21 0.21 0 0.03 16.667 1
2018-04-05 0.18 0.18 0.18 0.18 0 0.02 12.5 1
2018-04-04 0.16 0.16 0.16 0.16 0 -0.023 -12.568 1
2018-04-03 0.183 0.183 0.183 0.183 2000 0.016 9.581 366 1
2018-03-29 0 0 0 0.167 0 -0.008 -4.571 1
2018-03-28 0.175 0.175 0.175 0.175 666 -0.003 -1.685 116.55 2
2018-03-27 0.178 0.178 0.178 0.178 0 -0.007 -3.784 1
2018-03-26 0.185 0.185 0.185 0.185 0 0.003 1.648 1
2018-03-23 0.182 0.182 0.182 0.182 0 -0.019 -9.453 1
2018-03-22 0.201 0.201 0.201 0.201 0 0.001 0.5 1
2018-03-21 0.2 0.2 0.2 0.2 0 -0.004 -1.961 1
2018-03-20 0.204 0.204 0.204 0.204 0 0.004 2 1
2018-03-19 0.186 0.2 0.186 0.2 500 -0.05 -20 100 2
2018-03-16 0.199 0.25 0.199 0.25 4000 0.026 11.607 1000 2
2018-03-15 0.224 0.224 0.224 0.224 0 -0.037 -14.176 1
2018-03-14 0.261 0.261 0.261 0.261 0 -0.003 -1.136 1
2018-03-13 0.246 0.264 0.246 0.264 2732 -0.066 -20 721.25 2
2018-03-12 0.314 0.33 0.314 0.33 3666 -0.27 -45 1209.78 2
2018-03-09 0.6 0.6 0.6 0.6 0 0.004 0.671 1
2018-03-08 0.596 0.596 0.596 0.596 0 -0.016 -2.614 1
2018-03-07 0.611 0.612 0.611 0.612 620 0.006 0.99 379.44 2
2018-03-06 0.606 0.606 0.606 0.606 0 -0.007 -1.142 1
2018-03-05 0.613 0.613 0.613 0.613 0 0.008 1.322 1
2018-03-02 0.605 0.605 0.605 0.605 0 -0.028 -4.423 1
2018-03-01 0.633 0.633 0.633 0.633 0 -0.001 -0.158 1
2018-02-28 0.634 0.634 0.634 0.634 0 -0.013 -2.009 1
2018-02-27 0.647 0.647 0.647 0.647 0 -0.009 -1.372 1
2018-02-26 0.656 0.656 0.656 0.656 0 0.01 1.548 1
2018-02-23 0.646 0.646 0.646 0.646 0 -0.022 -3.293 1
2018-02-22 0.668 0.668 0.668 0.668 0 0.014 2.141 1
2018-02-21 0.654 0.654 0.654 0.654 0 -0.007 -1.059 1
2018-02-20 0.661 0.661 0.661 0.661 0 0 0 1
2018-02-19 0.661 0.661 0.661 0.661 0 0.027 4.259 1
2018-02-16 0.634 0.634 0.634 0.634 0 -0.003 -0.471 1
2018-02-15 0.637 0.637 0.637 0.637 0 0.031 5.116 1
2018-02-14 0.606 0.606 0.606 0.606 0 0.004 0.664 1
2018-02-13 0.602 0.602 0.602 0.602 0 -0.009 -1.473 1
2018-02-12 0.611 0.611 0.611 0.611 0 -0.024 -3.78 1
2018-02-09 0.635 0.635 0.635 0.635 0 -0.008 -1.244 1
2018-02-08 0.643 0.643 0.643 0.643 0 0.022 3.543 1
2018-02-07 0.621 0.621 0.621 0.621 0 -0.017 -2.665 1
2018-02-06 0.638 0.638 0.638 0.638 0 -0.009 -1.391 1
2018-02-05 0.647 0.647 0.647 0.647 0 0.021 3.355 1
2018-02-02 0.626 0.626 0.626 0.626 0 -0.023 -3.544 1
2018-02-01 0.649 0.649 0.649 0.649 0 0.002 0.309 1
2018-01-31 0.647 0.647 0.647 0.647 0 0.011 1.73 1
2018-01-30 0.636 0.636 0.636 0.636 0 0.001 0.157 1
2018-01-29 0.67 0.67 0.635 0.635 15700 -0.03 -4.511 10116.5 4
2018-01-26 0.665 0.665 0.665 0.665 0 -0.01 -1.481 1
2018-01-25 0.675 0.675 0.675 0.675 0 -0.01 -1.46 1
2018-01-24 0.685 0.685 0.685 0.685 0 0.01 1.481 1
2018-01-23 0.675 0.675 0.675 0.675 0 -0.03 -4.255 1
2018-01-22 0.705 0.705 0.705 0.705 0 0.01 1.439 1
2018-01-19 0.695 0.695 0.695 0.695 0 -0.015 -2.113 1
2018-01-18 0.71 0.71 0.71 0.71 0 0.01 1.429 1
2018-01-17 0.7 0.7 0.7 0.7 0 -0.01 -1.408 1
2018-01-16 0.71 0.71 0.71 0.71 0 -0.01 -1.389 1
2018-01-15 0.72 0.72 0.72 0.72 0 0.01 1.408 1
2018-01-12 0.71 0.71 0.71 0.71 0 -0.025 -3.401 1
2018-01-11 0.735 0.735 0.735 0.735 0 0.035 5 1
2018-01-10 0.7 0.7 0.7 0.7 0 -0.035 -4.762 1
2018-01-09 0.73 0.735 0.73 0.735 1500 -0.025 -3.289 1102.5 2
2018-01-08 0.76 0.76 0.76 0.76 0 0.06 8.571 1
2018-01-05 0.7 0.7 0.7 0.7 0 -0.01 -1.408 1
2018-01-04 0.71 0.71 0.71 0.71 0 -0.05 -6.579 1
2018-01-03 0.71 0.76 0.71 0.76 1332 0.035 4.828 1005.66 3
2018-01-02 0.765 0.765 0.725 0.725 2170 -0.104 -12.545 1647.05 3
2017-12-29 0.829 0.829 0.829 0.829 0 0.002 0.242 1
2017-12-28 0.827 0.827 0.827 0.827 0 -0.011 -1.313 1
2017-12-27 0.838 0.838 0.838 0.838 0 -0.022 -2.558 1
2017-12-22 0.855 0.86 0.855 0.86 3500 0.005 0.585 3010 2
2017-12-21 0.855 0.855 0.855 0.855 0 -0.007 -0.812 1
2017-12-20 0.862 0.862 0.862 0.862 0 -0.052 -5.689 1
2017-12-19 0.865 0.914 0.865 0.914 200 0.073 8.68 182.8 2
2017-12-18 0.841 0.841 0.841 0.841 0 -0.03 -3.444 1
2017-12-15 0.871 0.871 0.871 0.871 0 0.019 2.23 1
2017-12-14 0.852 0.852 0.852 0.852 0 -0.107 -11.157 1
2017-12-13 0.95 0.959 0.95 0.959 1055 0.009 0.947 1011.75 2
2017-12-12 0.95 0.95 0.95 0.95 0 -0.007 -0.731 1
2017-12-11 0.957 0.957 0.957 0.957 0 -0.027 -2.744 1
2017-12-08 0.984 0.984 0.984 0.984 0 0.057 6.149 1
2017-12-07 0.913 0.927 0.913 0.927 40 -0.072 -7.207 37.08 2
2017-12-06 0.996 0.999 0.996 0.999 3000 0.1 11.123 2997 2
2017-12-05 0.899 0.899 0.899 0.899 0 0.067 8.053 1
2017-12-04 0.832 0.832 0.832 0.832 0 -0.023 -2.69 1
2017-12-01 0.855 0.855 0.855 0.855 0 -0.03 -3.39 1
2017-11-30 0.885 0.885 0.885 0.885 0 0.053 6.37 1
2017-11-29 0.832 0.832 0.832 0.832 145 0.032 4 120.64 1
2017-11-28 0.773 0.8 0.773 0.8 500 0.05 6.667 400 2
2017-11-27 0.75 0.75 0.75 0.75 0 0.009 1.215 1
2017-11-24 0.741 0.741 0.741 0.741 0 -0.022 -2.883 1
2017-11-23 0.763 0.763 0.763 0.763 0 0.018 2.416 1
2017-11-22 0.745 0.745 0.745 0.745 0 -0.011 -1.455 1
2017-11-21 0.756 0.756 0.756 0.756 0 -0.008 -1.047 1
2017-11-20 0.764 0.764 0.764 0.764 0 0.033 4.514 1
2017-11-17 0.731 0.731 0.731 0.731 1000 0.054 7.976 731 1
2017-11-16 0.677 0.677 0.677 0.677 0 0.011 1.652 1
2017-11-15 0.666 0.666 0.666 0.666 1000 0.019 2.937 666 2
2017-11-14 0.647 0.647 0.647 0.647 0 -0.011 -1.672 1
2017-11-13 0.658 0.658 0.658 0.658 0 -0.001 -0.152 1
2017-11-10 0.659 0.659 0.659 0.659 0 -0.012 -1.788 1
2017-11-09 0.671 0.671 0.671 0.671 0 -0.005 -0.74 1
2017-11-08 0.676 0.676 0.676 0.676 0 -0.002 -0.295 1
2017-11-07 0.678 0.678 0.678 0.678 0 0.01 1.497 1
2017-11-06 0.668 0.668 0.668 0.668 0 0.004 0.602 1
2017-11-03 0.664 0.664 0.664 0.664 0 -0.025 -3.628 1
2017-11-02 0.689 0.689 0.689 0.689 0 0.005 0.731 1
2017-11-01 0.696 0.72 0.684 0.684 3000 -0.073 -9.643 2088 3
2017-10-30 0.757 0.757 0.757 0.757 0 -0.002 -0.264 1
2017-10-27 0.759 0.759 0.759 0.759 0 0.027 3.689 1
2017-10-26 0.732 0.732 0.732 0.732 0 -0.029 -3.811 1
2017-10-25 0.762 0.762 0.761 0.761 275 0.002 0.264 209.28 2
2017-10-24 0.759 0.759 0.759 0.759 0 0.007 0.931 1
2017-10-23 0.752 0.752 0.752 0.752 0 -0.004 -0.529 1
2017-10-20 0.756 0.756 0.756 0.756 0 -0.01 -1.305 1
2017-10-19 0.766 0.766 0.766 0.766 0 0.014 1.862 1
2017-10-18 0.752 0.752 0.752 0.752 0 0.001 0.133 1
2017-10-17 0.751 0.751 0.751 0.751 0 -0.009 -1.184 1
2017-10-16 0.76 0.76 0.76 0.76 0 -0.012 -1.554 1
2017-10-13 0.75 0.772 0.75 0.772 300 0.022 2.933 231.6 2
2017-10-12 0.75 0.75 0.75 0.75 0 0.001 0.134 1
2017-10-11 0.749 0.749 0.749 0.749 0 0.019 2.603 1
2017-10-10 0.73 0.73 0.73 0.73 0 0 0 1
2017-10-09 0.73 0.73 0.73 0.73 0 -0.07 -8.75 1
2017-10-06 0.766 0.8 0.766 0.8 500 0.012 1.523 400 2
2017-10-05 0.788 0.788 0.788 0.788 0 0.014 1.809 1
2017-10-04 0.774 0.774 0.774 0.774 0 -0.006 -0.769 1
2017-10-02 0.78 0.78 0.78 0.78 0 0.05 6.849 1
2017-09-29 0.73 0.73 0.73 0.73 0 0.067 10.106 1
2017-09-28 0.663 0.663 0.663 0.663 0 -0.004 -0.6 1
2017-09-27 0.667 0.667 0.667 0.667 0 0.004 0.603 1
2017-09-26 0.663 0.663 0.663 0.663 0 -0.024 -3.493 1
2017-09-25 0.687 0.687 0.687 0.687 0 0 0 1
2017-09-22 0.686 0.687 0.686 0.687 1000 0.005 0.733 687 2
2017-09-21 0.682 0.682 0.682 0.682 0 0.001 0.147 1
2017-09-20 0.679 0.681 0.679 0.681 1500 0.002 0.295 1021.5 2
2017-09-19 0.679 0.679 0.679 0.679 0 -0.036 -5.035 1
2017-09-18 0.715 0.715 0.715 0.715 0 0.025 3.623 1
2017-09-15 0.69 0.69 0.69 0.69 0 -0.009 -1.288 1
2017-09-14 0.699 0.699 0.699 0.699 0 -0.014 -1.964 1
2017-09-13 0.713 0.713 0.713 0.713 0 0.002 0.281 1
2017-09-12 0.711 0.711 0.711 0.711 0 0.011 1.571 1
2017-09-11 0.7 0.7 0.7 0.7 0 -0.013 -1.823 1
2017-09-08 0.713 0.713 0.713 0.713 0 -0.037 -4.933 1
2017-09-07 0.713 0.75 0.713 0.75 2408 0.04 5.634 1806 2
2017-09-06 0.71 0.71 0.71 0.71 0 -0.008 -1.114 1
2017-09-05 0.718 0.718 0.718 0.718 0 -0.001 -0.139 1
2017-09-04 0.719 0.719 0.719 0.719 0 0.012 1.697 1
2017-09-01 0.707 0.707 0.707 0.707 0 -0.011 -1.532 1
2017-08-31 0.718 0.718 0.718 0.718 0 0.01 1.412 1
2017-08-30 0.707 0.708 0.707 0.708 5000 -0.005 -0.701 3540 2
2017-08-29 0.713 0.713 0.713 0.713 0 0.002 0.281 1
2017-08-28 0.711 0.711 0.711 0.711 0 -0.02 -2.736 1
2017-08-25 0.731 0.731 0.731 0.731 0 -0.024 -3.179 1
2017-08-24 0.755 0.755 0.755 0.755 0 0.033 4.571 1
2017-08-23 0.722 0.722 0.722 0.722 0 0.007 0.979 1
2017-08-22 0.715 0.715 0.715 0.715 0 -0.001 -0.14 1
2017-08-21 0.716 0.716 0.716 0.716 0 0.049 7.346 1
2017-08-18 0.667 0.667 0.667 0.667 0 0.013 1.988 1
2017-08-17 0.654 0.654 0.654 0.654 0 0.011 1.711 1
2017-08-16 0.643 0.643 0.643 0.643 0 -0.115 -15.172 1
2017-08-15 0 0 0 0.758 0 0 0 0
2017-08-14 0.758 0.758 0.758 0.758 0 -0.001 -0.132 1
2017-08-11 0.759 0.759 0.759 0.759 0 -0.015 -1.938 1
2017-08-10 0.774 0.774 0.774 0.774 0 -0.002 -0.258 1
2017-08-09 0.776 0.776 0.776 0.776 0 -0.01 -1.272 1
2017-08-08 0.786 0.786 0.786 0.786 0 -0.003 -0.38 1
2017-08-07 0.789 0.789 0.789 0.789 0 0.008 1.024 1
2017-08-04 0.781 0.781 0.781 0.781 0 0.006 0.774 1
2017-08-03 0.775 0.775 0.775 0.775 0 0.034 4.588 1
2017-08-02 0.74 0.741 0.74 0.741 650 0.001 0.135 481.65 2
2017-08-01 0.74 0.74 0.74 0.74 0 -0.01 -1.333 1
2017-07-31 0.75 0.75 0.75 0.75 0 -0.012 -1.575 1
2017-07-28 0.762 0.762 0.762 0.762 0 -0.023 -2.93 1
2017-07-27 0.766 0.785 0.766 0.785 1000 0.012 1.552 785 2
2017-07-26 0.773 0.773 0.773 0.773 0 0.019 2.52 1
2017-07-25 0.754 0.754 0.754 0.754 0 -0.01 -1.309 1
2017-07-24 0.764 0.764 0.764 0.764 0 -0.005 -0.65 1
2017-07-21 0.769 0.769 0.769 0.769 0 -0.027 -3.392 1
2017-07-20 0.796 0.796 0.796 0.796 0 -0.004 -0.5 1
2017-07-19 0.8 0.8 0.8 0.8 0 0 0 1
2017-07-18 0.8 0.8 0.8 0.8 0 -0.025 -3.03 1
2017-07-17 0.824 0.825 0.824 0.825 3000 0.022 2.74 2475 2
2017-07-14 0.803 0.803 0.803 0.803 0 0.01 1.261 1
2017-07-13 0.793 0.793 0.793 0.793 0 -0.014 -1.735 1
2017-07-12 0.807 0.807 0.807 0.807 0 0 0 1
2017-07-11 0.807 0.807 0.807 0.807 0 -0.026 -3.121 1
2017-07-10 0.833 0.833 0.833 0.833 0 0.04 5.044 1
2017-07-07 0.793 0.793 0.793 0.793 1500 -0.019 -2.34 1189.5 2
2017-07-06 0.812 0.812 0.812 0.812 0 -0.014 -1.695 1
2017-07-05 0.826 0.826 0.826 0.826 0 -0.016 -1.9 1
2017-07-04 0.797 0.842 0.797 0.842 5000 0.048 6.045 4210 2
2017-07-03 0.794 0.794 0.794 0.794 0 0.002 0.253 1
2017-06-30 0.792 0.792 0.792 0.792 0 -0.005 -0.627 1
2017-06-29 0.797 0.797 0.797 0.797 0 -0.01 -1.239 1
2017-06-28 0.807 0.807 0.807 0.807 0 -0.018 -2.182 1
2017-06-27 0.825 0.825 0.825 0.825 0 -0.015 -1.786 1
2017-06-26 0.852 0.852 0.84 0.84 500 0.01 1.205 420 2
2017-06-23 0.83 0.83 0.83 0.83 0 0.021 2.596 1
2017-06-22 0.809 0.809 0.809 0.809 0 0 0 1
2017-06-21 0.809 0.809 0.809 0.809 0 -0.001 -0.123 1
2017-06-20 0.81 0.81 0.81 0.81 0 0.003 0.372 1
2017-06-19 0.807 0.807 0.807 0.807 0 -0.027 -3.237 1
2017-06-16 0.834 0.834 0.834 0.834 0 -0.023 -2.684 1
2017-06-15 0.857 0.857 0.857 0.857 0 -0.027 -3.054 1
2017-06-14 0.884 0.884 0.884 0.884 0 0.106 13.625 1
2017-06-13 0.778 0.778 0.778 0.778 0 -0.032 -3.951 1
2017-06-12 0.811 0.811 0.81 0.81 1328 0 0 1076.91 2
2017-06-09 0.81 0.81 0.81 0.81 0 0 0 1
2017-06-08 0.81 0.81 0.81 0.81 0 -0.042 -4.93 1
2017-06-07 0.801 0.853 0.801 0.852 2145 0.045 5.576 1828.54 4
2017-06-06 0.807 0.807 0.807 0.807 0 0.076 10.397 1
2017-06-02 0.731 0.731 0.731 0.731 0 -0.043 -5.556 1
2017-06-01 0.75 0.774 0.732 0.774 3100 -0.022 -2.764 2353.2 3
2017-05-31 0.8 0.8 0.796 0.796 5500 -0.004 -0.5 4378 2
2017-05-30 0.8 0.8 0.8 0.8 0 0.008 1.01 1
2017-05-29 0.828 0.832 0.792 0.792 6639 -0.028 -3.415 5447.89 3
2017-05-26 0.82 0.82 0.82 0.82 1000 -0.03 -3.529 820 2
2017-05-25 0.85 0.85 0.85 0.85 1000 -0.01 -1.163 850 2
2017-05-24 0.86 0.88 0.86 0.86 8850 -0.021 -2.384 7653 4
2017-05-23 0.9 0.919 0.87 0.881 48150 -0.038 -4.135 42909.75 8
2017-05-22 0.87 0.924 0.87 0.919 7315 0.046 5.269 6603.91 8
2017-05-19 0.85 0.897 0.85 0.873 6850 0.027 3.191 6052.05 3
2017-05-18 0.855 0.87 0.846 0.846 3209 -0.061 -6.725 2728.61 3
2017-05-17 0.907 0.907 0.907 0.907 0 0.024 2.718 1
2017-05-16 0.883 0.883 0.883 0.883 0 0.064 7.814 1
2017-05-15 0.819 0.819 0.819 0.819 0 0.022 2.76 1
2017-05-12 0.797 0.797 0.797 0.797 0 -0.016 -1.968 1
2017-05-11 0.813 0.813 0.813 0.813 0 0.065 8.69 1
2017-05-10 0.748 0.748 0.748 0.748 0 -0.038 -4.835 1
2017-05-09 0.786 0.786 0.786 0.786 0 -0.049 -5.868 1
2017-05-08 0.835 0.835 0.835 0.835 0 -0.065 -7.222 1
2017-05-05 0.9 0.9 0.9 0.9 0 -0.063 -6.542 1
2017-05-04 0.963 0.963 0.963 0.963 0 -0.028 -2.825 1
2017-05-03 0.991 0.991 0.991 0.991 0 -0.01 -0.999 1
2017-05-02 1.001 1.001 1.001 1.001 0 -0.015 -1.476 1
2017-04-28 0 0 0 1.016 0 -0.037 -3.514 1
2017-04-27 1.053 1.053 1.053 1.053 0 -0.033 -3.039 1
2017-04-26 1.086 1.086 1.086 1.086 0 -0.002 -0.184 1
2017-04-25 1.074 1.088 1.074 1.088 0 0.006 0.555 2
2017-04-24 1.082 1.082 1.082 1.082 0 -0.029 -2.61 1
2017-04-21 1.111 1.111 1.111 1.111 0 0 0 1
2017-04-20 1.115 1.115 1.111 1.111 70 -0.015 -1.332 77.77 2
2017-04-19 1.126 1.126 1.126 1.126 0 -0.01 -0.88 1
2017-04-18 1.136 1.136 1.136 1.136 0 -0.013 -1.131 1
2017-04-13 0 0 0 1.149 0 -0.012 -1.034 1
2017-04-12 1.161 1.161 1.161 1.161 0 -0.038 -3.169 1
2017-04-11 1.199 1.199 1.199 1.199 0 0.009 0.756 1
2017-04-10 1.19 1.19 1.19 1.19 0 -0.021 -1.734 1
2017-04-07 1.211 1.211 1.211 1.211 0 0.026 2.194 1
2017-04-06 1.185 1.185 1.185 1.185 0 -0.024 -1.985 1
2017-04-05 1.209 1.209 1.209 1.209 0 0.013 1.087 1
2017-04-04 1.196 1.196 1.196 1.196 0 -0.034 -2.764 1
2017-04-03 1.23 1.23 1.23 1.23 0 -0.059 -4.577 1
2017-03-31 1.289 1.289 1.289 1.289 0 0.084 6.971 1
2017-03-30 1.205 1.205 1.205 1.205 430 0.098 8.853 518.15 1
2017-03-29 1.107 1.107 1.107 1.107 0 0.018 1.653 1
2017-03-28 1.089 1.089 1.089 1.089 0 -0.012 -1.09 1
2017-03-27 1.101 1.101 1.101 1.101 0 0.021 1.944 1
2017-03-24 1.08 1.08 1.08 1.08 0 0.013 1.218 1
2017-03-23 1.067 1.067 1.067 1.067 0 -0.042 -3.787 1
2017-03-22 1.11 1.11 1.109 1.109 2500 -0.041 -3.565 2772.5 2
2017-03-21 1.15 1.15 1.15 1.15 5000 0 0 5750 2
2017-03-20 1.15 1.15 1.15 1.15 0 0 0 1
2017-03-17 1.15 1.15 1.15 1.15 0 -0.02 -1.709 1
2017-03-16 1.17 1.17 1.17 1.17 0 -0.094 -7.437 1
2017-03-15 1.264 1.264 1.264 1.264 2116 0.023 1.853 2674.62 2
2017-03-14 1.241 1.241 1.241 1.241 0 0.094 8.195 1
2017-03-13 1.147 1.147 1.147 1.147 0 -0.001 -0.087 1
2017-03-10 1.148 1.148 1.148 1.148 0 0.02 1.773 1
2017-03-09 1.128 1.128 1.128 1.128 0 -0.051 -4.326 1
2017-03-08 1.179 1.179 1.179 1.179 0 0.06 5.362 1
2017-03-07 1.119 1.119 1.119 1.119 0 -0.14 -11.12 1
2017-03-06 1.259 1.259 1.259 1.259 0 -0.03 -2.327 1
2017-03-03 1.289 1.289 1.289 1.289 0 -0.093 -6.729 1
2017-03-02 1.382 1.382 1.382 1.382 0 0.138 11.093 1
2017-03-01 1.244 1.244 1.244 1.244 0 -0.061 -4.674 1
2017-02-28 1.273 1.305 1.273 1.305 1700 0.091 7.496 2218.5 2
2017-02-27 1.214 1.214 1.214 1.214 0 -0.005 -0.41 1
2017-02-24 1.219 1.219 1.219 1.219 0 0.051 4.366 1
2017-02-23 1.168 1.168 1.168 1.168 0 0.031 2.726 1
2017-02-22 1.137 1.137 1.137 1.137 0 -0.043 -3.644 1
2017-02-21 1.18 1.18 1.18 1.18 0 0.001 0.085 1
2017-02-20 1.182 1.182 1.179 1.179 5500 -0.075 -5.981 6484.5 2
2017-02-17 1.254 1.254 1.254 1.254 0 -0.024 -1.878 1
2017-02-16 1.325 1.325 1.278 1.278 1050 -0.056 -4.198 1364.9 3
2017-02-15 1.334 1.334 1.334 1.334 0 -0.061 -4.373 1
2017-02-14 1.395 1.395 1.395 1.395 0 -0.043 -2.99 1
2017-02-13 1.438 1.438 1.438 1.438 0 -0.091 -5.952 1
2017-02-10 1.443 1.529 1.443 1.529 901 0.113 7.98 1369.59 3
2017-02-09 1.415 1.416 1.415 1.416 870 0.116 8.923 1231.55 2
2017-02-08 1.3 1.3 1.3 1.3 0 0.228 21.269 1
2017-02-07 1.072 1.072 1.072 1.072 0 0.046 4.483 1
2017-02-06 1.026 1.026 1.026 1.026 0 0.015 1.484 1
2017-02-03 1.011 1.011 1.011 1.011 0 -0.072 -6.648 1
2017-02-02 1.07 1.083 1.07 1.083 1600 0.123 12.812 1719.8 2
2017-02-01 0.96 0.96 0.96 0.96 0 -0.01 -1.031 1
2017-01-31 0.97 0.97 0.97 0.97 0 0.03 3.191 1
2017-01-30 0.94 0.94 0.94 0.94 0 -0.032 -3.292 1
2017-01-27 0.972 0.972 0.972 0.972 0 0.022 2.316 1
2017-01-26 0.962 0.962 0.95 0.95 10000 -0.035 -3.553 9500 2
2017-01-25 0.986 0.986 0.985 0.985 500 -0.039 -3.809 492.5 2
2017-01-24 0.957 1.024 0.957 1.024 1000 0.255 33.16 1024 2
2017-01-23 0.769 0.769 0.769 0.769 0 -0.018 -2.287 1
2017-01-20 0.787 0.787 0.787 0.787 0 -0.013 -1.625 1
2017-01-19 0.8 0.8 0.8 0.8 250 0 0 0 0
2017-01-18 0.8 0.8 0.8 0.8 0 0.02 2.564
2017-01-17 0.62 0.78 0.62 0.78 6000 0.188 31.757
2017-01-16 0.592 0.592 0.592 0.592 0 -0.02 -3.268
2017-01-13 0.612 0.612 0.612 0.612 0 0.013 2.17
2017-01-12 0.599 0.599 0.599 0.599 0 -0.02 -3.231
2017-01-11 0.619 0.619 0.619 0.619 0 0.016 2.653
2017-01-10 0.603 0.603 0.603 0.603 0 -0.006 -0.985
2017-01-09 0.599 0.609 0.599 0.609 3000 -0.015 -2.404
2017-01-06 0.624 0.624 0.624 0.624 0 -0.001 -0.16
2017-01-05 0.625 0.625 0.625 0.625 0 0 0
2017-01-04 0.625 0.625 0.625 0.625 0 0.03 5.042
2017-01-03 0.595 0.595 0.595 0.595 0 0.004 0.677
2017-01-02 0.591 0.591 0.591 0.591 0 0.071 13.654
2016-12-30 0.52 0.52 0.52 0.52 0 -0.04 -7.143
2016-12-29 0.57 0.57 0.56 0.56 1250 -0.001 -0.178
2016-12-28 0.561 0.561 0.561 0.561 0 -0.003 -0.532
2016-12-27 0.564 0.564 0.564 0.564 0 -0.002 -0.353
2016-12-23 0.566 0.566 0.566 0.566 0 -0.009 -1.565
2016-12-22 0.575 0.575 0.575 0.575 0 0.003 0.524
2016-12-21 0.572 0.572 0.572 0.572 0 -0.007 -1.209
2016-12-20 0.579 0.579 0.579 0.579 0 -0.013 -2.196
2016-12-19 0.592 0.592 0.592 0.592 0 -0.037 -5.882
2016-12-16 0.629 0.629 0.629 0.629 0 0.016 2.61
2016-12-15 0.613 0.613 0.613 0.613 0 -0.006 -0.969
2016-12-14 0.619 0.619 0.619 0.619 0 0.007 1.144
2016-12-13 0.612 0.612 0.612 0.612 0 0.002 0.328
2016-12-12 0.61 0.61 0.61 0.61 0 -0.007 -1.135
2016-12-09 0.617 0.617 0.617 0.617 0 -0.004 -0.644
2016-12-08 0.621 0.621 0.621 0.621 0 0.034 5.792
2016-12-07 0.587 0.587 0.587 0.587 0 -0.023 -3.77
2016-12-06 0.62 0.62 0.61 0.61 350 -0.019 -3.021
2016-12-05 0.629 0.629 0.629 0.629 0 -0.021 -3.231
2016-12-02 0.65 0.65 0.65 0.65 0 0.008 1.246
2016-12-01 0.642 0.642 0.642 0.642 0 0.037 6.116
2016-11-30 0.605 0.605 0.605 0.605 0 -0.025 -3.968
2016-11-29 0.6 0.63 0.6 0.63 400 0.033 5.528
2016-11-28 -1.0E-5 -1.0E-5 -1.0E-5 0.597 0 0.011 1.877
2016-11-25 0.586 0.586 0.586 0.586 0 0.013 2.269
2016-11-24 0.573 0.573 0.573 0.573 0 -0.019 -3.209
2016-11-23 0.592 0.592 0.592 0.592 0 -0.002 -0.337
2016-11-22 0.594 0.594 0.594 0.594 0 0.009 1.538
2016-11-21 0.585 0.585 0.585 0.585 0 0.01 1.739
2016-11-18 0.575 0.575 0.575 0.575 0 0.02 3.604
2016-11-17 0.555 0.555 0.555 0.555 0 0.07 14.433
2016-11-16 0.485 0.485 0.485 0.485 0 -0.036 -6.91
2016-11-15 0.521 0.521 0.521 0.521 0 0.003 0.579
2016-11-14 0.518 0.518 0.518 0.518 0 -0.051 -8.963
2016-11-11 0.569 0.569 0.569 0.569 0 0.013 2.338
2016-11-10 0.556 0.556 0.556 0.556 0 -0.033 -5.603
2016-11-09 0.569 0.589 0.569 0.589 0 0.01 1.727
2016-11-08 0.579 0.579 0.579 0.579 0 -0.005 -0.856
2016-11-07 0.584 0.584 0.584 0.584 0 -0.004 -0.68
2016-11-04 0.588 0.588 0.588 0.588 0 -0.034 -5.466
2016-11-03 0.622 0.622 0.622 0.622 0 0 0
2016-11-02 0.622 0.622 0.622 0.622 0 -0.019 -2.964
2016-11-01 0.641 0.641 0.641 0.641 0 0 0
2016-10-31 0.641 0.641 0.641 0.641 0 -0.019 -2.879
2016-10-28 0.66 0.66 0.66 0.66 0 0.01 1.538
2016-10-27 0.659 0.659 0.65 0.65 15300 -0.018 -2.695
2016-10-26 0.668 0.668 0.668 0.668 0 -0.015 -2.196
2016-10-25 0.683 0.683 0.683 0.683 0 -0.013 -1.868
2016-10-24 0.696 0.696 0.696 0.696 0 0.002 0.288
2016-10-21 0.694 0.694 0.694 0.694 0 -0.006 -0.857
2016-10-20 0.7 0.7 0.7 0.7 0 -0.001 -0.143
2016-10-19 0.701 0.701 0.701 0.701 0 0.001 0.143
2016-10-18 0.7 0.7 0.7 0.7 0 -0.006 -0.85
2016-10-17 0.706 0.706 0.706 0.706 0 0.006 0.857
2016-10-14 0.7 0.7 0.7 0.7 0 0.009 1.302
2016-10-13 0.691 0.691 0.691 0.691 0 -0.002 -0.289
2016-10-12 0.693 0.693 0.693 0.693 0 0.018 2.667
2016-10-11 0.675 0.675 0.675 0.675 0 0.007 1.048
2016-10-10 0.668 0.668 0.668 0.668 0 -0.038 -5.382
2016-10-07 0.706 0.706 0.706 0.706 0 -0.03 -4.076
2016-10-06 0.736 0.736 0.736 0.736 0 0.033 4.694
2016-10-05 0.703 0.703 0.703 0.703 0 0.016 2.329
2016-10-04 0.687 0.687 0.687 0.687 0 -0.005 -0.723
2016-09-30 0.692 0.692 0.692 0.692 0 -0.003 -0.432
2016-09-29 0.695 0.695 0.695 0.695 0 0.026 3.886
2016-09-28 0.669 0.669 0.669 0.669 0 -0.019 -2.762
2016-09-27 0.688 0.688 0.688 0.688 0 -0.042 -5.753
2016-09-26 0.69 0.73 0.69 0.73 3000 0.033 4.735
2016-09-23 0.697 0.697 0.697 0.697 0 0.028 4.185
2016-09-22 0.669 0.669 0.669 0.669 0 0.001 0.15
2016-09-21 0.668 0.668 0.668 0.668 0 0.009 1.366
2016-09-20 0.659 0.659 0.659 0.659 0 0.024 3.78
2016-09-19 0.635 0.635 0.635 0.635 0 -0.015 -2.308
2016-09-16 0.65 0.65 0.65 0.65 0 0.009 1.404
2016-09-15 0.641 0.641 0.641 0.641 0 0.042 7.012
2016-09-14 0.599 0.599 0.599 0.599 0 0.009 1.525
2016-09-13 0.59 0.59 0.59 0.59 2000 -0.045 -7.087
2016-09-12 0.635 0.635 0.635 0.635 0 -0.038 -5.646
2016-09-09 0.673 0.673 0.673 0.673 0 -0.004 -0.591
2016-09-08 0.677 0.677 0.677 0.677 0 -0.002 -0.295
2016-09-07 0.679 0.679 0.679 0.679 0 -0.016 -2.302
2016-09-06 0.695 0.695 0.695 0.695 0 0.004 0.579
2016-09-05 0.691 0.691 0.691 0.691 0 0.009 1.32
2016-09-02 0.682 0.682 0.682 0.682 0 0.011 1.639
2016-09-01 0.671 0.671 0.671 0.671 0 -0.003 -0.445
2016-08-31 0.672 0.674 0.672 0.674 0 -0.021 -3.022
2016-08-30 0.695 0.695 0.695 0.695 0 0.015 2.206
2016-08-29 0.68 0.68 0.68 0.68 0 -0.02 -2.857
2016-08-26 0.7 0.7 0.7 0.7 0 0.013 1.892
2016-08-25 0.687 0.687 0.687 0.687 0 -0.033 -4.583
2016-08-24 0.72 0.72 0.72 0.72 700 0 0
2016-08-23 0.72 0.72 0.72 0.72 0 0 0
2016-08-22 0.72 0.72 0.72 0.72 0 0 0
2016-08-19 0.703 0.72 0.703 0.72 0 0.03 4.348
2016-08-18 0.69 0.69 0.69 0.69 0 -0.033 -4.564
2016-08-17 0.723 0.723 0.723 0.723 0 -0.011 -1.499
2016-08-16 0.704 0.734 0.693 0.734 2000 -0.012 -1.609
2016-08-15 0.746 0.746 0.746 0.746 0 -0.027 -3.493
2016-08-12 0.773 0.773 0.773 0.773 600 0.047 6.474
2016-08-11 0.726 0.726 0.726 0.726 0 -0.061 -7.751
2016-08-10 0.787 0.787 0.787 0.787 0 0.009 1.157
2016-08-09 0.778 0.778 0.778 0.778 0 0.046 6.284
2016-08-08 0.732 0.732 0.732 0.732 0 0.015 2.092
2016-08-05 0.717 0.717 0.717 0.717 0 0.036 5.286
2016-08-04 0.681 0.681 0.681 0.681 0 0.008 1.189
2016-08-03 0.673 0.673 0.673 0.673 0 0.01 1.508
2016-08-02 0.663 0.663 0.663 0.663 0 -0.004 -0.6
2016-08-01 0.667 0.667 0.667 0.667 38 0.08 13.629
2016-07-29 0.587 0.587 0.587 0.587 0 -0.001 -0.17
2016-07-28 0.588 0.588 0.588 0.588 0 -0.015 -2.488
2016-07-27 0.603 0.603 0.603 0.603 0 0.028 4.87
2016-07-26 0.575 0.575 0.575 0.575 0 -0.065 -10.156
2016-07-25 0.6 0.64 0.6 0.64 7800 0.041 6.845
2016-07-22 0.599 0.599 0.599 0.599 0 0.011 1.871
2016-07-21 0.588 0.588 0.588 0.588 0 -0.008 -1.342
2016-07-20 0.596 0.596 0.596 0.596 0 -0.034 -5.397
2016-07-19 0.63 0.63 0.63 0.63 1500 -0.002 -0.316
2016-07-18 0.631 0.632 0.631 0.632 3000 -0.01 -1.558
2016-07-15 0.642 0.642 0.642 0.642 0 -0.013 -1.985
2016-07-14 0.655 0.655 0.655 0.655 0 -0.011 -1.652
2016-07-13 0.666 0.666 0.666 0.666 0 -0.004 -0.597
2016-07-11 0.67 0.67 0.67 0.67 700 0.04 6.349
2016-07-08 0.63 0.63 0.63 0.63 0 -0.006 -0.943
2016-07-07 0.636 0.636 0.636 0.636 0 -0.028 -4.217
2016-07-04 0.664 0.664 0.664 0.664 0 0.001 0.151
2016-06-30 0.663 0.663 0.663 0.663 0 0.028 4.409
2016-06-28 0.635 0.635 0.635 0.635 0 -0.035 -5.224
2016-06-27 0.662 0.67 0.662 0.67 7500 0.035 5.512
2016-06-24 0.635 0.635 0.635 0.635 0 -0.034 -5.082
2016-06-23 0.669 0.669 0.669 0.669 0 -0.019 -2.762
2016-06-22 0.688 0.688 0.688 0.688 0 -0.029 -4.045
2016-06-21 0.677 0.717 0.677 0.717 3000 0.044 6.538
2016-06-20 0.673 0.673 0.673 0.673 0 -0.015 -2.18
2016-06-17 0.688 0.688 0.688 0.688 0 0.009 1.325
2016-06-16 0.679 0.679 0.679 0.679 0 -0.041 -5.694
2016-06-15 0.72 0.72 0.72 0.72 1500 -0.03 -4
2016-06-14 0.75 0.75 0.75 0.75 3000 0 0
2016-06-13 0.75 0.75 0.75 0.75 0 0 0
2016-06-10 0.75 0.75 0.75 0.75 0 0 0
2016-06-09 0.75 0.75 0.75 0.75 0 0 0
2016-06-08 0.75 0.75 0.75 0.75 0 0 0
2016-06-07 0.75 0.75 0.75 0.75 0 0.004 0.536
2016-06-06 0.746 0.746 0.746 0.746 0 -0.032 -4.113
2016-06-03 0.778 0.778 0.778 0.778 0 0.035 4.711
2016-06-02 0.743 0.743 0.743 0.743 0 0.021 2.909
2016-06-01 0.722 0.722 0.722 0.722 0 0.02 2.849
2016-05-31 0.702 0.702 0.702 0.702 0 0.007 1.007
2016-05-30 0.695 0.695 0.695 0.695 0 -0.013 -1.836
2016-05-27 0.708 0.708 0.708 0.708 0 0.011 1.578
2016-05-26 0.697 0.697 0.697 0.697 0 -0.041 -5.556
2016-05-25 0.698 0.738 0.698 0.738 70 0.06 8.85
2016-05-24 0.678 0.678 0.678 0.678 0 -0.002 -0.294
2016-05-23 0.68 0.68 0.68 0.68 0 0.024 3.659
2016-05-20 0.656 0.656 0.656 0.656 0 -0.007 -1.056
2016-05-19 0.663 0.663 0.663 0.663 0 -0.023 -3.353
2016-05-18 0.686 0.686 0.686 0.686 0 -0.022 -3.107
2016-05-17 0.708 0.708 0.708 0.708 0 0.023 3.358
2016-05-13 0.685 0.685 0.685 0.685 0 -0.01 -1.439
2016-05-12 0.695 0.695 0.695 0.695 0 -0.019 -2.661
2016-05-11 0.714 0.714 0.714 0.714 0 -0.017 -2.326
2016-05-10 0.731 0.731 0.731 0.731 0 -0.035 -4.569
2016-05-09 0.766 0.766 0.766 0.766 0 0.018 2.406
2016-05-06 0.748 0.748 0.748 0.748 0 -0.017 -2.222
2016-05-05 0.765 0.765 0.765 0.765 0 -0.012 -1.544
2016-05-04 0.777 0.777 0.777 0.777 0 -0.03 -3.717
2016-05-03 0.807 0.807 0.807 0.807 0 0.091 12.709
2016-05-02 0.716 0.716 0.716 0.716 0 0.042 6.231
2016-04-29 0.674 0.674 0.674 0.674 0 0 0
2016-04-28 0.674 0.674 0.674 0.674 0 -0.007 -1.028
2016-04-27 0.681 0.681 0.681 0.681 0 -0.026 -3.678
2016-04-26 0.707 0.707 0.707 0.707 0 -0.043 -5.733
2016-04-25 0.708 0.75 0.708 0.75 2000 0.046 6.534
2016-04-22 0.704 0.704 0.704 0.704 0 0.003 0.428
2016-04-21 0.701 0.701 0.701 0.701 0 -0.011 -1.545
2016-04-20 0.712 0.712 0.712 0.712 0 -0.034 -4.558
2016-04-19 0.746 0.746 0.746 0.746 0 -0.012 -1.583
2016-04-18 0.758 0.758 0.758 0.758 0 -0.009 -1.173
2016-04-15 0.767 0.767 0.767 0.767 0 -0.011 -1.414
2016-04-14 0.778 0.778 0.778 0.778 0 0.002 0.258
2016-04-13 0.776 0.776 0.776 0.776 0 0.011 1.438
2016-04-12 0.765 0.765 0.765 0.765 0 0.01 1.325
2016-04-11 0.755 0.755 0.755 0.755 0 0.011 1.478
2016-04-08 0.744 0.744 0.744 0.744 0 -0.032 -4.124
2016-04-07 0.776 0.776 0.776 0.776 0 0.014 1.837
2016-04-06 0.762 0.762 0.762 0.762 0 -0.006 -0.781
2016-04-05 0.768 0.768 0.768 0.768 0 0.023 3.087
2016-04-04 0.745 0.745 0.745 0.745 0 -0.046 -5.815
2016-04-01 0.747 0.791 0.747 0.791 350 0.085 12.04
2016-03-31 0.706 0.706 0.706 0.706 0 -0.11 -13.48
2016-03-30 0.816 0.816 0.816 0.816 0 -0.061 -6.956
2016-03-29 0.877 0.877 0.877 0.877 6400 -0.023 -2.556
2016-03-24 0.9 0.9 0.9 0.9 0 0.018 2.041
2016-03-23 0.882 0.882 0.882 0.882 0 -0.004 -0.451
2016-03-22 0.886 0.886 0.886 0.886 0 0.006 0.682
2016-03-21 0.88 0.88 0.88 0.88 0 0.019 2.207
2016-03-18 0.861 0.861 0.861 0.861 0 -0.049 -5.385
2016-03-17 0.853 0.91 0.853 0.91 5500 0.009 0.999
2016-03-16 0.859 0.901 0.859 0.901 250 0.006 0.67
2016-03-15 0.895 0.895 0.895 0.895 0 -0.005 -0.556
2016-03-14 0.9 0.9 0.9 0.9 0 -0.006 -0.662
2016-03-11 0.906 0.906 0.906 0.906 0 -0.028 -2.998
2016-03-10 0.934 0.934 0.934 0.934 0 0.018 1.965
2016-03-09 0.916 0.916 0.916 0.916 0 -0.017 -1.822
2016-03-08 0.933 0.933 0.933 0.933 0 0.038 4.246
2016-03-07 0.895 0.895 0.895 0.895 0 0.028 3.23
2016-03-04 0.867 0.867 0.867 0.867 0 -0.019 -2.144
2016-03-03 0.886 0.886 0.886 0.886 0 0.046 5.476
2016-03-02 0.84 0.84 0.84 0.84 0 0.014 1.695
2016-03-01 0.826 0.826 0.826 0.826 0 0.019 2.354
2016-02-29 0.807 0.807 0.807 0.807 0 -0.011 -1.345
2016-02-26 0.818 0.818 0.818 0.818 0 0.035 4.47
2016-02-25 0.783 0.783 0.783 0.783 0 -0.042 -5.091
2016-02-24 0.825 0.825 0.825 0.825 0 0.055 7.143
2016-02-23 0.77 0.77 0.77 0.77 0 0.02 2.667
2016-02-22 0.75 0.75 0.75 0.75 0 -0.013 -1.704
2016-02-19 0.763 0.763 0.763 0.763 0 -0.021 -2.679
2016-02-18 0.784 0.784 0.784 0.784 0 -0.03 -3.686
2016-02-17 0.814 0.814 0.814 0.814 0 0.005 0.618
2016-02-16 0.809 0.809 0.809 0.809 0 0.008 0.999
2016-02-15 0.801 0.801 0.801 0.801 0 0.041 5.395
2016-02-12 0.76 0.76 0.76 0.76 0 -0.042 -5.237
2016-02-11 0.802 0.802 0.802 0.802 0 0.002 0.25
2016-02-10 0.8 0.8 0.8 0.8 0 -0.04 -4.762
2016-02-09 0.84 0.84 0.84 0.84 0 -0.065 -7.182
2016-02-08 0.905 0.905 0.905 0.905 0 -0.069 -7.084
2016-02-05 0.974 0.974 0.974 0.974 0 0.049 5.297
2016-02-04 0.925 0.925 0.925 0.925 0 0.04 4.52
2016-02-03 0.885 0.885 0.885 0.885 0 -0.012 -1.338
2016-02-02 0.897 0.897 0.897 0.897 0 -0.042 -4.473
2016-02-01 0.939 0.939 0.939 0.939 0 0.054 6.102
2016-01-29 0.885 0.885 0.885 0.885 0 0.037 4.363
2016-01-28 0.848 0.848 0.848 0.848 0 0.03 3.667
2016-01-27 0.818 0.818 0.818 0.818 0 0.037 4.738
2016-01-26 0.781 0.781 0.781 0.781 0 -0.021 -2.618
2016-01-25 0.802 0.802 0.802 0.802 2000 0.178 28.526
2016-01-22 0.624 0.624 0.624 0.624 0 -0.04 -6.024
2016-01-21 0.664 0.664 0.664 0.664 0 -0.056 -7.778
2016-01-20 0.72 0.72 0.72 0.72 0 -0.04 -5.263
2016-01-19 0.76 0.76 0.76 0.76 0 -0.002 -0.262
2016-01-18 0.762 0.762 0.762 0.762 0 -0.022 -2.806
2016-01-15 0.784 0.784 0.784 0.784 0 -0.008 -1.01
2016-01-14 0.792 0.792 0.792 0.792 0 -0.019 -2.343
2016-01-13 0.811 0.811 0.811 0.811 0 -0.048 -5.588
2016-01-12 0.859 0.859 0.859 0.859 0 -0.033 -3.7
2016-01-11 0.892 0.892 0.892 0.892 0 -0.016 -1.762
2016-01-08 0.908 0.908 0.908 0.908 0 -0.047 -4.921
2016-01-07 0.955 0.955 0.955 0.955 0 -0.037 -3.73
2016-01-06 0.992 0.992 0.992 0.992 0 -0.007 -0.701
2016-01-05 0.999 0.999 0.999 0.999 0 0.032 3.309
2016-01-04 0.967 0.967 0.967 0.967 0 0.01 1.045
2015-12-30 0.957 0.957 0.957 0.957 0 -0.065 -6.36
2015-12-29 1.022 1.022 1.022 1.022 0 -0.001 -0.098
2015-12-28 1.023 1.023 1.023 1.023 0 0.041 4.175
2015-12-23 0.982 0.982 0.982 0.982 0 0.005 0.512
2015-12-22 0.977 0.977 0.977 0.977 0 -0.018 -1.809
2015-12-21 0.995 0.995 0.995 0.995 0 -0.001 -0.1
2015-12-18 0.996 0.996 0.996 0.996 0 -0.008 -0.797
2015-12-17 1.004 1.004 1.004 1.004 0 0.023 2.345
2015-12-16 0.981 0.981 0.981 0.981 0 -0.015 -1.506
2015-12-15 0.996 0.996 0.996 0.996 0 -0.037 -3.582
2015-12-14 1.033 1.033 1.033 1.033 0 -0.047 -4.352
2015-12-11 1.08 1.08 1.08 1.08 0 -0.034 -3.052
2015-12-10 1.114 1.114 1.114 1.114 0 -0.004 -0.358
2015-12-09 1.055 1.118 1.055 1.118 515 0.013 1.176
2015-12-08 1.105 1.105 1.105 1.105 0 -0.036 -3.155
2015-12-07 1.141 1.141 1.141 1.141 0 -0.002 -0.175
2015-12-04 1.143 1.143 1.143 1.143 0 -0.07 -5.771
2015-12-03 1.213 1.213 1.213 1.213 0 0 0
2015-12-02 1.213 1.213 1.213 1.213 0 -0.049 -3.883
2015-12-01 1.262 1.262 1.262 1.262 0 0.033 2.685
2015-11-30 1.229 1.229 1.229 1.229 0 0.028 2.331
2015-11-27 1.201 1.201 1.201 1.201 0 -0.038 -3.067
2015-11-26 1.239 1.239 1.239 1.239 0 0.005 0.405
2015-11-25 1.144 1.234 1.144 1.234 310 0.083 7.211
2015-11-24 1.151 1.151 1.151 1.151 0 -0.003 -0.26
2015-11-23 1.154 1.154 1.154 1.154 0 0.017 1.495
2015-11-20 1.137 1.137 1.137 1.137 0 -0.014 -1.216
2015-11-19 1.151 1.151 1.151 1.151 0 0 0
2015-11-18 1.151 1.151 1.151 1.151 0 0.004 0.349
2015-11-17 1.147 1.147 1.147 1.147 0 -0.071 -5.829
2015-11-16 1.15 1.218 1.15 1.218 1093 0.107 9.631
2015-11-13 1.111 1.111 1.111 1.111 0 -0.166 -12.999
2015-11-12 1.277 1.277 1.277 1.277 0 -0.274 -17.666
2015-11-11 1.551 1.551 1.551 1.551 0 -0.006 -0.385
2015-11-10 1.557 1.557 1.557 1.557 0 0.068 4.567
2015-11-09 1.489 1.489 1.489 1.489 0 0.001 0.067
2015-11-06 1.488 1.488 1.488 1.488 0 -0.086 -5.464
2015-11-05 1.574 1.574 1.574 1.574 0 -0.013 -0.819
2015-11-04 1.587 1.587 1.587 1.587 0 0.049 3.186
2015-11-03 1.538 1.538 1.538 1.538 0 0.123 8.693
2015-11-02 1.415 1.415 1.415 1.415 0 0.115 8.846
2015-10-30 1.35 1.35 1.3 1.3 2050 -0.091 -6.542
2015-10-29 1.391 1.391 1.391 1.391 0 -0.036 -2.523
2015-10-28 1.427 1.427 1.427 1.427 0 -0.022 -1.518
2015-10-27 1.449 1.449 1.449 1.449 0 -0.065 -4.293
2015-10-26 1.514 1.514 1.514 1.514 0 -0.054 -3.444
2015-10-23 1.568 1.568 1.568 1.568 0 0.064 4.255
2015-10-22 1.504 1.504 1.504 1.504 0 -0.089 -5.587
2015-10-21 1.593 1.593 1.593 1.593 0 -0.03 -1.848
2015-10-20 1.623 1.623 1.623 1.623 0 -0.076 -4.473
2015-10-19 1.699 1.699 1.699 1.699 0 0.055 3.345
2015-10-16 1.644 1.644 1.644 1.644 0 0.041 2.558
2015-10-15 1.603 1.603 1.603 1.603 0 -0.068 -4.069
2015-10-14 1.671 1.671 1.671 1.671 0 -0.011 -0.654
2015-10-13 1.682 1.682 1.682 1.682 0 -0.019 -1.117
2015-10-12 1.701 1.701 1.701 1.701 0 -0.027 -1.562
2015-10-09 1.728 1.728 1.728 1.728 0 0.139 8.748
2015-10-08 1.589 1.589 1.589 1.589 0 -0.055 -3.345
2015-10-07 1.644 1.644 1.644 1.644 0 -0.066 -3.86
2015-10-06 1.71 1.71 1.71 1.71 0 0.018 1.064
2015-10-05 1.692 1.692 1.692 1.692 0 0.113 7.156
2015-10-02 1.579 1.579 1.579 1.579 0 0.083 5.548
2015-10-01 1.496 1.496 1.496 1.496 0 0.004 0.268
2015-09-30 1.492 1.492 1.492 1.492 0 0.083 5.891
2015-09-29 1.409 1.409 1.409 1.409 0 -0.159 -10.14
2015-09-28 1.568 1.568 1.568 1.568 0 -0.057 -3.508
2015-09-25 1.625 1.625 1.625 1.625 0 0.054 3.437
2015-09-24 1.717 1.717 1.571 1.571 118 -0.167 -9.609
2015-09-23 1.738 1.738 1.738 1.738 0 -0.017 -0.969
2015-09-22 1.755 1.755 1.755 1.755 0 0.023 1.328
2015-09-21 1.732 1.732 1.732 1.732 0 -0.01 -0.574
2015-09-18 1.742 1.742 1.742 1.742 0 -0.065 -3.597
2015-09-17 1.807 1.807 1.807 1.807 0 0.001 0.055
2015-09-16 1.806 1.806 1.806 1.806 0 0.116 6.864
2015-09-15 1.69 1.69 1.69 1.69 0 -0.119 -6.578
2015-09-14 1.809 1.809 1.809 1.809 0 0.043 2.435
2015-09-11 1.766 1.766 1.766 1.766 0 0.19 12.056
2015-09-10 1.576 1.576 1.576 1.576 0 0.054 3.548
2015-09-09 1.522 1.522 1.522 1.522 0 0.033 2.216
2015-09-08 1.489 1.489 1.489 1.489 0 -0.014 -0.931
2015-09-07 1.503 1.503 1.503 1.503 0 0.091 6.445
2015-09-04 1.412 1.412 1.412 1.412 0 -0.075 -5.044
2015-09-03 1.487 1.487 1.487 1.487 0 0.122 8.938
2015-09-02 1.365 1.365 1.365 1.365 0 -0.098 -6.699
2015-09-01 1.428 1.463 1.428 1.463 200 0.074 5.328
2015-08-31 1.389 1.389 1.389 1.389 0 0.043 3.195
2015-08-28 1.346 1.346 1.346 1.346 0 0.001 0.074
2015-08-27 1.345 1.345 1.345 1.345 0 0.103 8.293
2015-08-26 1.242 1.242 1.242 1.242 0 0.011 0.894
2015-08-25 1.223 1.231 1.223 1.231 1000 -0.12 -8.882
2015-08-24 1.351 1.351 1.351 1.351 0 -0.075 -5.259
2015-08-21 1.426 1.426 1.426 1.426 0 -0.075 -4.997
2015-08-20 1.501 1.501 1.501 1.501 0 -0.091 -5.716
2015-08-19 1.592 1.592 1.592 1.592 0 -0.064 -3.865
2015-08-18 1.656 1.656 1.656 1.656 0 -0.068 -3.944
2015-08-17 1.724 1.724 1.724 1.724 0 -0.027 -1.542
2015-08-14 1.751 1.751 1.751 1.751 0 0.008 0.459
2015-08-13 1.743 1.743 1.743 1.743 0 -0.046 -2.571
2015-08-12 1.891 1.891 1.789 1.789 0 -0.045 -2.454
2015-08-11 1.834 1.834 1.834 1.834 0 -0.038 -2.03
2015-08-10 1.872 1.872 1.872 1.872 0 -0.098 -4.975
2015-08-07 1.97 1.97 1.97 1.97 0 -0.075 -3.667
2015-08-06 2.045 2.045 2.045 2.045 0 -0.075 -3.538
2015-08-05 2.12 2.12 2.12 2.12 0 -0.053 -2.439
2015-08-04 2.173 2.173 2.173 2.173 0 0.002 0.092
2015-08-03 2.171 2.171 2.171 2.171 0 -0.052 -2.339
2015-07-31 2.223 2.223 2.223 2.223 0 0.007 0.316
2015-07-30 2.216 2.216 2.216 2.216 0 0.034 1.558
2015-07-29 2.182 2.182 2.182 2.182 0 0.112 5.411
2015-07-28 2.059 2.07 2.059 2.07 1000 -0.196 -8.65
2015-07-27 2.266 2.266 2.266 2.266 0 -0.167 -6.864
2015-07-24 2.433 2.433 2.433 2.433 0 -0.114 -4.476
2015-07-23 2.463 2.605 2.463 2.547 300 0.064 2.578
2015-07-22 2.483 2.483 2.483 2.483 0 -0.018 -0.72
2015-07-21 2.501 2.501 2.501 2.501 0 -0.096 -3.697
2015-07-20 2.597 2.597 2.597 2.597 0 -0.04 -1.517
2015-07-17 2.637 2.637 2.637 2.637 0 -0.054 -2.007
2015-07-16 2.691 2.691 2.691 2.691 0 -0.036 -1.32
2015-07-15 2.727 2.727 2.727 2.727 0 0.051 1.906
2015-07-14 2.676 2.676 2.676 2.676 0 0.014 0.526
2015-07-13 2.58 2.662 2.58 2.662 100 0.142 5.635
2015-07-10 2.52 2.52 2.52 2.52 0 -0.137 -5.156
2015-07-09 2.562 2.657 2.562 2.657 1000 -0.019 -0.71
2015-07-08 2.676 2.676 2.676 2.676 0 -0.049 -1.798
2015-07-07 2.725 2.725 2.725 2.725 1000 0.038 1.414
2015-07-06 2.853 2.925 2.687 2.687 5250 -0.154 -5.421
2015-07-03 2.802 2.841 2.802 2.841 50 -0.019 -0.664
2015-07-02 2.792 2.86 2.792 2.86 5000 -0.005 -0.175
2015-07-01 2.796 2.865 2.796 2.865 1000 0.138 5.061
2015-06-30 2.727 2.727 2.727 2.727 0 -0.252 -8.459
2015-06-29 3.086 3.086 2.979 2.979 100 -0.114 -3.686
2015-06-26 3.093 3.093 3.093 3.093 0 -0.008 -0.258
2015-06-25 3.101 3.101 3.101 3.101 0 -0.177 -5.4
2015-06-24 3.405 3.405 3.278 3.278 300 -0.297 -8.308
2015-06-23 3.575 3.575 3.575 3.575 25 0.325 10
2015-06-22 3.169 3.251 3.169 3.25 2900 0.25 8.333
2015-06-19 2.733 3 2.733 3 10000 0.195 6.952
2015-06-18 2.558 2.805 2.558 2.805 50 0.165 6.25
2015-06-17 2.64 2.64 2.64 2.64 0 0.155 6.237
2015-06-16 2.485 2.485 2.485 2.485 0 -0.001 -0.04
2015-06-15 2.486 2.486 2.486 2.486 0 0.022 0.893
2015-06-12 2.464 2.464 2.464 2.464 0 0.078 3.269
2015-06-11 2.386 2.386 2.386 2.386 0 -0.022 -0.914
2015-06-10 2.408 2.408 2.408 2.408 0 0.071 3.038
2015-06-09 2.337 2.337 2.337 2.337 0 -0.077 -3.19
2015-06-08 2.414 2.414 2.414 2.414 0 0.161 7.146
2015-06-05 2.253 2.253 2.253 2.253 0 -0.127 -5.336
2015-06-04 2.38 2.38 2.38 2.38 0 0.177 8.034
2015-06-03 2.203 2.203 2.203 2.203 0 -0.081 -3.546
2015-06-02 2.284 2.284 2.284 2.284 0 -0.055 -2.351
2015-06-01 2.339 2.339 2.339 2.339 0 -0.023 -0.974
2015-05-29 2.362 2.362 2.362 2.362 0 0.043 1.854
2015-05-28 2.319 2.319 2.319 2.319 0 0.03 1.311
2015-05-27 2.217 2.289 2.217 2.289 750 0.095 4.33
2015-05-26 2.194 2.194 2.194 2.194 0 0.034 1.574
2015-05-22 1.893 2.16 1.893 2.16 1000 0.418 23.995
2015-05-21 1.721 1.742 1.721 1.742 0 0.012 0.694
2015-05-20 1.73 1.73 1.73 1.73 0 0.104 6.396
2015-05-19 1.626 1.626 1.626 1.626 0 0.003 0.185
2015-05-18 1.623 1.623 1.623 1.623 0 -0.025 -1.517
2015-05-15 1.648 1.648 1.648 1.648 0 -0.019 -1.14
2015-05-14 1.667 1.667 1.667 1.667 0 0.036 2.207
2015-05-13 1.631 1.631 1.631 1.631 0 0.001 0.061
2015-05-12 1.63 1.63 1.63 1.63 0 0.001 0.061
2015-05-11 1.629 1.629 1.629 1.629 0 0.036 2.26
2015-05-08 1.593 1.593 1.593 1.593 0 0.027 1.724
2015-05-07 1.566 1.566 1.566 1.566 0 0.004 0.256
2015-05-06 1.562 1.562 1.562 1.562 0 -0.048 -2.981
2015-05-05 1.61 1.61 1.61 1.61 0 -0.005 -0.31
2015-05-04 1.615 1.615 1.615 1.615 0 -0.036 -2.18
2015-04-30 1.651 1.651 1.651 1.651 0 0.004 0.243
2015-04-29 1.647 1.647 1.647 1.647 0 -0.027 -1.613
2015-04-28 1.674 1.674 1.674 1.674 0 -0.167 -9.071
2015-04-27 1.841 1.841 1.841 1.841 0 -0.027 -1.445
2015-04-24 1.868 1.868 1.868 1.868 0 0.011 0.592
2015-04-23 1.857 1.857 1.857 1.857 0 0.053 2.938
2015-04-22 1.804 1.804 1.804 1.804 0 0.024 1.348
2015-04-21 1.882 1.89 1.78 1.78 1449 -0.071 -3.836
2015-04-20 1.851 1.851 1.851 1.851 0 0.043 2.378
2015-04-17 1.808 1.808 1.808 1.808 0 0.06 3.432
2015-04-16 1.748 1.748 1.748 1.748 0 0.043 2.522
2015-04-15 1.705 1.705 1.705 1.705 150 0.044 2.649
2015-04-14 1.661 1.661 1.661 1.661 0 -0.032 -1.89
2015-04-13 1.693 1.693 1.693 1.693 0 0.084 5.221
2015-04-10 1.609 1.609 1.609 1.609 0 0.061 3.941
2015-04-09 1.548 1.548 1.548 1.548 0 -0.021 -1.338
2015-04-08 1.569 1.569 1.569 1.569 0 0.086 5.799
2015-04-07 1.483 1.483 1.483 1.483 0 0.046 3.201
2015-04-02 1.437 1.437 1.437 1.437 0 -0.016 -1.101
2015-04-01 1.453 1.453 1.453 1.453 0 -0.008 -0.548
2015-03-31 1.461 1.461 1.461 1.461 0 -0.097 -6.226
2015-03-30 1.489 1.558 1.489 1.558 1500 0.056 3.728
2015-03-27 1.495 1.502 1.495 1.502 960 -0.04 -2.594
2015-03-26 1.542 1.542 1.542 1.542 0 0.077 5.256
2015-03-25 1.465 1.465 1.465 1.465 0 0.095 6.934
2015-03-24 1.37 1.37 1.37 1.37 0 -0.047 -3.317
2015-03-23 1.555 1.555 1.417 1.417 1010 -0.159 -10.089
2015-03-20 1.576 1.576 1.576 1.576 0 0.008 0.51
2015-03-19 1.568 1.568 1.568 1.568 0 0.113 7.766
2015-03-18 1.455 1.455 1.455 1.455 0 0.061 4.376
2015-03-17 1.394 1.394 1.394 1.394 0 0.036 2.651
2015-03-16 1.358 1.358 1.358 1.358 0 -0.078 -5.432
2015-03-13 1.436 1.436 1.436 1.436 0 -0.009 -0.623
2015-03-12 1.445 1.445 1.445 1.445 0 0.16 12.451
2015-03-11 1.285 1.285 1.285 1.285 0 0.045 3.629
2015-03-10 1.24 1.24 1.24 1.24 0 -0.026 -2.054
2015-03-09 1.266 1.266 1.266 1.266 0 0.022 1.768
2015-03-06 1.244 1.244 1.244 1.244 0 0.134 12.072
2015-03-05 1.11 1.11 1.11 1.11 0 0.039 3.641
2015-03-04 1.071 1.071 1.071 1.071 0 0.038 3.679
2015-03-03 1.033 1.033 1.033 1.033 0 -0.032 -3.005
2015-03-02 1.065 1.065 1.065 1.065 0 0.025 2.404
2015-02-27 1.04 1.04 1.04 1.04 0 -0.06 -5.455
2015-02-26 1.1 1.1 1.1 1.1 0 0.104 10.442
2015-02-25 0.996 0.996 0.996 0.996 0 0.091 10.055
2015-02-24 0.905 0.905 0.905 0.905 0 0.054 6.345
2015-02-23 0.851 0.851 0.851 0.851 0 0.063 7.995
2015-02-20 0.788 0.788 0.788 0.788 0 -0.004 -0.505
2015-02-19 0.792 0.792 0.792 0.792 0 -0.026 -3.178
2015-02-18 0.818 0.818 0.818 0.818 0 0 0
2015-02-17 0.818 0.818 0.818 0.818 0 0.004 0.491
2015-02-16 0.814 0.814 0.814 0.814 0 0.052 6.824
2015-02-13 0.762 0.762 0.762 0.762 0 -0.02 -2.558
2015-02-12 0.782 0.782 0.782 0.782 0 0.004 0.514
2015-02-11 0.778 0.778 0.778 0.778 0 -0.034 -4.187
2015-02-10 0.812 0.812 0.812 0.812 0 0.023 2.915
2015-02-09 0.789 0.789 0.789 0.789 0 -0.022 -2.713
2015-02-06 0.811 0.811 0.811 0.811 0 -0.136 -14.361
2015-01-12 0.947 0.947 0.947 0.947 0 -0.027 -2.772
2015-01-09 0.974 0.974 0.974 0.974 0 0.017 1.776
2014-12-23 0.957 0.957 0.957 0.957 0 0.028 3.014
2014-10-24 0.855 0.929 0.855 0.929 1000 0.062 7.151
2014-09-04 0.813 0.867 0.813 0.867 2500 0.146 20.25
2014-07-23 0.753 0.753 0.721 0.721 1000 0.721 0

SEC Filings for UrtheCast Corp.

Form Type Form Description Pages Issue Date
D Official notice of an offering of securities that is made without registration under the Securities Act in reliance on an exemption provided by Regulation D and Section 4(6) under the Act 1 2015-07-20
D Official notice of an offering of securities that is made without registration under the Securities Act in reliance on an exemption provided by Regulation D and Section 4(6) under the Act 1 2013-07-23
D Official notice of an offering of securities that is made without registration under the Securities Act in reliance on an exemption provided by Regulation D and Section 4(6) under the Act 1 2011-06-24
D Official notice of an offering of securities that is made without registration under the Securities Act in reliance on an exemption provided by Regulation D and Section 4(6) under the Act 1 2009-07-23
REGDEX Notification of a private placement. The form is not electronically filed with SEC EDGAR System and is available only in paper form until March 2009. 1 2008-07-28