Eagle Energy Inc. - Investorbase\nEagle Energy Inc. (EGL:CC)\nAs of Sat Oct 19 16:53:57 EDT 2019\nLow:\t 0.02 Share Vol.:\t 14,274 Trade Vol.:\t 12\nShares Out.:\t 44,878,686 Market Cap:\t 897,580\nShare Vol.:\t 14,274\nTrade Vol.:\t 12\nShares Out.:\t 44,878,686\nMarket Cap:\t 897,580\nNews About EGL:CC\nEagle Energy Inc. Announces Final Approval of the Transfer of Listing from the TSX to the TSX Venture Exchange Canada NewsWire CALGARY, Oct. 7, 2019 CALGARY , Oct. 7, 2019 /CNW/ - (TSX: EGL): Eagle Energy Inc. (" Eagle ") is pleased to announce that the TSX Venture Exchan...\nEagle Energy Inc. Announces Conditional Approval of the Listing of Eagle by the TSX Venture Exchange Canada NewsWire CALGARY, Sept. 30, 2019 CALGARY , Sept. 30, 2019 /CNW/ - (TSX: EGL): Further to the August 14, 2019 news release of Eagle Energy Inc. (" Eagle...\nEagle Energy Inc. Announces Submission to Transfer Listing to the TSX Venture Exchange Canada NewsWire CALGARY, Aug. 14, 2019 CALGARY , Aug. 14, 2019 /CNW/ - (TSX: EGL): Eagle Energy Inc. (" Eagle ") announces that it has submitted an application (the " Listing Appl...\nEagle Energy Inc. Announces Second Quarter 2019 Results Canada NewsWire CALGARY, Aug. 8, 2019 CALGARY , Aug. 8, 2019 /CNW/ - (TSX: EGL): Eagle Energy Inc. (" Eagle ") today reports its financial and operating results for the quarter ended June 30 , 2019. W...\nEagle Energy Inc. Announces TSX Listing Review Canada NewsWire CALGARY, July 10, 2019 CALGARY , July 10, 2019 /CNW/ - (TSX: EGL): Eagle Energy Inc. (" Eagle ") today announced that the Toronto Stock Exchange (the " TSX" ) is reviewing the eligibility for contin...\nARX:CC ARC Resources Ltd.\n5.51 -0.11 -1.957%\nBIR.PR.A:CC Birchcliff Energy Ltd. cumulative redeemable 5-year rate reset preferred shares series A\n24.46 -0.14 -0.569%\nCR:CC Crew Energy Inc.\n4.98 -0.14 -2.734%\nOwns petroleum producing properties\nCharting for Eagle Energy Inc.\nNews Articles for Eagle Energy Inc.\nEagle Energy Inc. Announces Change of Chief Financial Officer Canada NewsWire CALGARY, May 30, 2019 CALGARY , May 30, 2019 /CNW/ - (TSX: EGL): Eagle Energy Inc. (" Eagle ") announced today that Brenda Galonski , Vice President, Finance and Controller of Eagle, will...\nEagle Energy Inc. Announces First Quarter 2019 Results and Confirms Annual Meeting Date Canada NewsWire CALGARY, May 9, 2019 CALGARY , May 9, 2019 /CNW/ - (TSX: EGL): Eagle Energy Inc. (" Eagle ") today reports its financial and operating results for the quarte...\nEagle Energy Inc. Announces 2018 Annual Results and Reserves Information Canada NewsWire CALGARY, March 21, 2019 CALGARY , March 21, 2019 /CNW/ - (TSX: EGL): Eagle Energy Inc. (" Eagle ") today reports its financial and operating results and its reserves information ...\nEagle Confirms No Material Change Canada NewsWire CALGARY, Feb. 27, 2019 CALGARY , Feb. 27, 2019 /CNW/ - (TSX: EGL): Eagle Energy Inc. announces, at the request of IIROC on behalf of the Toronto Stock Exchange, that Eagle's management is unaware of any mat...\nEagle Energy Inc. Announces Change in Board of Directors Canada NewsWire CALGARY, Feb. 5, 2019 CALGARY , Feb. 5, 2019 /CNW/ - (TSX: EGL): Eagle Energy Inc. (" Eagle ") reports that, due to changes in his professional priorities and the reduced availability which tho...\nEagle Energy Inc is an oil and gas energy corporation. It owns petroleum producing properties with development and exploitation potential in Alberta, Texas and Oklahoma.\n500 - 4th Avenue SW Suite 2710 Calgary T2P 2V6 AB CAN\n+1 403 531-1575\n+1 403 508-9840\nEagle Energy Inc. Financials\n-6,923,000.00 9,137,000.00 33,029,000.00 -47,967,000.00 -9,946,000.00\n46,858,000.00 71,770,000.00 63,304,000.00 63,312,000.00 92,413,000.00\n43,180,000.00 46,514,000.00 71,982,000.00 77,248,000.00 91,456,000.00\n18,978,000.00 12,379,000.00 34,120,000.00 87,255,000.00 69,531,000.00\n11,471,000.00 6,471,000.00 2,487,000.00 1,729,000.00 2,026,000.00\n7,746,000.00 8,357,000.00 34,745,000.00 33,307,000.00 29,626,000.00\n-27,807,000.00 -17,349,000.00 9,559,000.00 -76,046,000.00 -48,028,000.00\n3,678,000.00 25,256,000.00 -8,678,000.00 -13,936,000.00 957,000.00\n-9,088,000.00 17,027,000.00 -12,647,000.00 -16,863,000.00 -1,908,000.00\n-12,766,000.00 -8,228,000.00 -3,894,000.00 -2,973,000.00 -2,655,000.00\n13,692,000.00 53,627,000.00 46,975,000.00 45,767,000.00 66,583,000.00\n-16,336,000.00 -10,877,000.00 12,121,000.00 -74,363,000.00 -45,792,000.00\n33,166,000.00 18,143,000.00 16,329,000.00 17,545,000.00 25,830,000.00\n-18,719,000.00 -34,376,000.00 22,206,000.00 -59,183,000.00 -46,120,000.00\n10,014,000.00 28,371,000.00 55,653,000.00 59,703,000.00 65,626,000.00\n-27,807,000.00 -17,348,000.00 9,634,000.00 -76,092,000.00 -47,818,000.00\n9,566,000.00 8,357,000.00 34,745,000.00 33,307,000.00 29,626,000.00\n448,000.00 495,000.00 154,000.00\n-20,327,000.00 -33,362,000.00 33,732,000.00 -86,373,000.00 -46,064,000.00\n1,608,000.00 -1,014,000.00 -11,526,000.00 27,190,000.00 -56,000.00\n0.00 1,000.00 75,000.00 -46,000.00 210,000.00\n20,983,000.00 388,000.00 -882,000.00 -23,467,000.00\n20,014,000.00 20,908,000.00 26,396,000.00 35,846,000.00\n-342,910,000.00 -293,829,000.00 -276,726,000.00 -297,683,000.00 -150,283,000.00\n6,248,000.00 13,108,000.00 7,015,000.00 9,170,000.00 9,384,000.00\n136,674,000.00 207,314,000.00 218,036,000.00 208,572,000.00 257,172,000.00\n3,411,000.00 4,040,000.00 0.00 3,089,000.00 11,127,000.00\n471,833,000.00 487,274,000.00 485,460,000.00 485,743,000.00 373,441,000.00\n72,247,000.00 167,365,000.00 117,239,000.00 172,177,000.00 236,105,000.00\n72,247,000.00 99,287,000.00 117,239,000.00 106,559,000.00 188,905,000.00\n64,427,000.00 108,027,000.00 100,797,000.00 102,013,000.00 68,267,000.00\n16,658,000.00 94,312,000.00 26,202,000.00 92,616,000.00 57,547,000.00\n3,521,000.00 8,988,000.00 8,035,000.00 5,207,000.00 6,669,000.00\n321,476,000.00 321,150,000.00 320,564,000.00 315,379,000.00 317,150,000.00\n128,923,000.00 193,445,000.00 208,734,000.00 188,805,000.00 223,927,000.00\n819,000.00 841,000.00 1,267,000.00 2,309,000.00 530,000.00\n6,248,000.00 13,108,000.00 6,803,000.00 8,647,000.00 8,316,000.00\n471,772,000.00 487,202,000.00 485,354,000.00 485,575,000.00 373,222,000.00\n7,751,000.00 13,869,000.00 9,302,000.00 19,767,000.00 33,245,000.00\n35,049,000.00 34,608,000.00 35,372,000.00 35,615,000.00 -11,930,000.00\n47,769,000.00 13,715,000.00 74,595,000.00 9,397,000.00 10,720,000.00\n128,923,000.00 193,445,000.00 208,734,000.00 188,060,000.00 223,158,000.00\n-284,278,000.00 -256,471,000.00 -238,697,000.00 -244,435,000.00 -116,315,000.00\n68,078,000.00 65,618,000.00 47,200,000.00\n0.00 212,000.00 523,000.00 1,068,000.00\n26,234,000.00 26,202,000.00 26,998,000.00 10,347,000.00\n607,000.00 6,498,000.00 227,000.00 1,336,000.00\n72,000.00 106,000.00 168,000.00 219,000.00\n163,000.00 745,000.00 769,000.00\n-967,000.00 4,276,000.00 -3,221,000.00 -8,432,000.00 7,626,000.00\n-141,000.00 1,016,000.00 2,397,000.00 -14,668,000.00\n30,352,000.00 -20,885,000.00 -7,173,000.00 -21,458,000.00 20,638,000.00\n-37,192,000.00 16,557,000.00 -4,373,000.00 -4,388,000.00 -30,921,000.00\n0.00 -425,000.00 -3,821,000.00 -12,586,000.00 -35,287,000.00\n-339,000.00 2,597,000.00 -2,232,000.00 822,000.00 2,579,000.00\n-16,032,000.00 -24,256,000.00 -5,818,000.00 -21,285,000.00 -130,677,000.00\n-122,000.00 -6,263,000.00 -1,420,000.00 -1,164,000.00 -550,000.00\n-37,192,000.00 -61,082,000.00 -4,373,000.00 -22,806,000.00\n-6,047,000.00 3,412,000.00 -284,000.00 -640,000.00 682,000.00\n-37,192,000.00 -61,082,000.00 -4,373,000.00\n-37,314,000.00 9,869,000.00 -9,614,000.00 -18,534,000.00 -49,337,000.00\n71,000.00 376,000.00 1,031,000.00 -969,000.00 140,000.00\n5,995,000.00 15,292,000.00 13,566,000.00 31,560,000.00 36,325,000.00\n-1,288,000.00 3,266,000.00 -1,355,000.00 -173,000.00 1,174,000.00\n0.00 77,639,000.00 0.00 18,418,000.00\n47,672,000.00 105,000.00 0.00 150,141,000.00\n5,566,000.00 1,707,000.00 1,554,000.00 8,890,000.00 -15,309,000.00\n325,000.00 586,000.00 326,000.00 -1,089,000.00 -8,294,000.00\n487,000.00 1,016,000.00 2,397,000.00 -14,668,000.00\n338,000.00 -236,000.00 132,000.00 394,000.00 2,066,000.00\n4,040,000.00 0.00 3,089,000.00 11,127,000.00 1,435,000.00\n9,413,000.00 20,014,000.00 20,908,000.00 26,396,000.00 35,846,000.00\n5,637,000.00 -1,191,000.00 -3,122,000.00 2,431,000.00 1,757,000.00\n18,978,000.00 12,379,000.00 -34,120,000.00 87,255,000.00 69,531,000.00\n31,640,000.00 -24,151,000.00 -5,818,000.00 -21,285,000.00 19,464,000.00\n0.00 77,639,000.00 -4,373,000.00 -4,388,000.00 -30,921,000.00\n-5,656,000.00 15,191,000.00 7,962,000.00\n0.00 67,000.00 17,421,000.00\nPrice History for Eagle Energy Inc.\n2019-10-18 0.02 0.02 0.02 0.02 14274 0 0 285.48 12\n2019-10-17 0.02 0.025 0.015 0.02 255237 0 0 4998.91 35\n2019-10-16 0.02 0.025 0.02 0.02 43800 0 0 911 8\n2019-10-15 0.02 0.025 0.02 0.02 114339 -0.005 -20 2304.28 16\n2019-10-11 0.02 0.025 0.02 0.025 83766 0.005 25 2025.32 11\n2019-10-10 0.02 0.02 0.02 0.02 21224 0 0 424.48 13\n2019-10-09 0.02 0.02 0.02 0.02 1026 0 0 20.52 3\n2019-10-08 0.025 0.025 0.02 0.02 15000 0 0 342.5 5\n2019-10-07 0.02 0.02 0.02 0.02 109471 -0.005 -20 2189.42 13\n2019-10-04 0.02 0.025 0.02 0.025 14225 0 0 312 7\n2019-10-03 0.025 0.025 0.025 0.025 5000 0 0 125 1\n2019-10-02 0.025 0.025 0.025 0.025 243260 0 0 6080.2 14\n2019-10-01 0.025 0.025 0.025 0.025 19000 -0.005 -16.667 475 8\n2019-09-30 0.03 0.03 0.025 0.03 67363 0.005 20 1994.08 15\n2019-09-27 0.025 0.025 0.025 0.025 1862 0 0 46.55 2\n2019-09-26 0.03 0.03 0.025 0.025 38388 0 0 1109.7 5\n2019-09-25 0.025 0.03 0.025 0.025 29160 0 0 763.37 13\n2019-09-24 0.03 0.03 0.025 0.025 17100 0 0 437.5 5\n2019-09-23 0.03 0.03 0.025 0.025 313210 -0.005 -16.667 8105.8 15\n2019-09-20 0.03 0.03 0.03 0.03 13000 0 0 390 9\n2019-09-19 0.03 0.03 0.025 0.03 116002 0 0 3462.56 18\n2019-09-18 0.035 0.035 0.025 0.03 3266887 0 0 89707.23 125\n2019-09-17 0.03 0.035 0.03 0.03 83001 0 0 2792.65 41\n2019-09-16 0.03 0.04 0.03 0.03 345596 0 0 11893.83 43\n2019-09-13 0.03 0.03 0.03 0.03 35010 0.005 20 1050.3 4\n2019-09-12 0.03 0.03 0.025 0.025 42679 -0.005 -16.667 1255.87 14\n2019-09-11 0.03 0.03 0.025 0.03 14536 0.005 20 404.71 12\n2019-09-10 0.035 0.035 0.025 0.025 26278 0 0 848.65 12\n2019-09-09 0.035 0.035 0.025 0.025 7855 -0.005 -16.667 241.38 5\n2019-09-06 0.03 0.035 0.03 0.03 13950 0 0 438.5 7\n2019-09-05 0.035 0.035 0.03 0.03 98998 0 0 3119.94 18\n2019-09-04 0.03 0.03 0.03 0.03 1500 0 0 45 2\n2019-09-03 0.03 0.03 0.03 0.03 27000 -0.005 -14.286 810 2\n2019-08-30 0.035 0.035 0.035 0.035 15000 0.005 16.667 525 1\n2019-08-29 0.03 0.03 0.03 0.03 22000 0 0 660 1\n2019-08-28 0.025 0.03 0.025 0.03 53500 0.005 20 1587.5 7\n2019-08-27 0.035 0.035 0.025 0.025 132100 -0.005 -16.667 3322.5 11\n2019-08-26 0.035 0.035 0.025 0.03 20623 0 0 648.89 14\n2019-08-23 0.03 0.03 0.03 0.03 9000 0 0 270 3\n2019-08-22 0.035 0.035 0.03 0.03 22389 0 0 696.67 12\n2019-08-21 0.035 0.035 0.03 0.03 36570 0 0 1109.6 10\n2019-08-20 0.03 0.03 0.03 0.03 13635 0 0 409.05 7\n2019-08-19 0.025 0.03 0.025 0.03 109280 0 0 3219.5 18\n2019-08-16 0.025 0.03 0.025 0.03 11223 0.005 20 330.57 8\n2019-08-15 0.025 0.03 0.025 0.025 90501 0 0 2412.53 17\n2019-08-14 0.025 0.025 0.025 0.025 4385 0 0 109.62 5\n2019-08-13 0.035 0.035 0.025 0.025 11441 -0.01 -28.571 336.02 13\n2019-08-12 0.03 0.035 0.025 0.035 197105 0 0 6018.11 27\n2019-08-09 0.03 0.035 0.03 0.035 147328 0.01 40 4785.34 26\n2019-08-08 0.025 0.025 0.025 0.025 12541 0 0 313.52 6\n2019-08-07 0.035 0.035 0.025 0.025 124950 -0.005 -16.667 3344.75 15\n2019-08-06 0.03 0.035 0.03 0.03 47575 0 0 1475.5 15\n2019-08-02 0.03 0.035 0.03 0.03 8500 -0.005 -14.286 275 5\n2019-08-01 0.03 0.035 0.025 0.035 43448 0 0 1393.96 18\n2019-07-31 0.03 0.035 0.025 0.035 188175 0.005 16.667 5373.25 28\n2019-07-30 0.03 0.03 0.025 0.03 122381 0 0 3516.43 17\n2019-07-29 0.035 0.035 0.03 0.03 33700 0 0 1106 13\n2019-07-26 0.03 0.03 0.03 0.03 21850 -0.005 -14.286 655.5 10\n2019-07-25 0.035 0.035 0.03 0.035 190700 0 0 6663.5 15\n2019-07-24 0.03 0.035 0.03 0.035 106450 0.005 16.667 3632.55 26\n2019-07-23 0.035 0.035 0.03 0.03 12469 -0.005 -14.286 424.07 5\n2019-07-22 0.035 0.04 0.03 0.035 82261 0.005 16.667 3032.83 19\n2019-07-19 0.04 0.04 0.03 0.03 66529 0 0 2395.37 22\n2019-07-18 0.03 0.03 0.025 0.03 200695 0.005 20 5983.38 32\n2019-07-17 0.025 0.025 0.02 0.025 89990 0 0 2168.21 33\n2019-07-16 0.025 0.03 0.025 0.025 110532 0 0 2859.97 29\n2019-07-15 0.025 0.03 0.025 0.025 120679 0 0 3066.97 21\n2019-07-12 0.03 0.035 0.02 0.025 356403 -0.005 -16.667 9280.64 56\n2019-07-11 0.035 0.035 0.03 0.03 639011 -0.005 -14.286 20425.33 75\n2019-07-10 0.04 0.045 0.035 0.035 701997 -0.005 -12.5 27015.88 67\n2019-07-09 0.04 0.045 0.04 0.04 98120 0 0 3953.8 17\n2019-07-08 0.045 0.045 0.04 0.04 107874 0 0 4700.96 20\n2019-07-05 0.04 100 0 0 4 1\n2019-07-04 0.04 0.045 0.04 0.04 29226 0 0 1219.04 17\n2019-07-03 0.04 0.04 0.04 0.04 13215 -0.005 -11.111 528.6 13\n2019-07-02 0.05 0.05 0.04 0.045 505690 0 0 22099.25 42\n2019-06-28 0.045 0.045 0.045 0.045 20334 0 0 915.04 10\n2019-06-27 0.05 0.05 0.045 0.045 47130 -0.005 -10 2271.45 12\n2019-06-26 0.05 0.05 0.045 0.05 312809 0.005 11.111 15628.9 14\n2019-06-25 0.045 0.05 0.045 0.045 664394 -0.005 -10 30317.73 31\n2019-06-24 0.055 0.055 0.05 0.05 57625 -0.005 -9.091 2983.75 20\n2019-06-21 0.05 0.055 0.05 0.055 70045 0.005 10 3672.25 16\n2019-06-20 0.045 0.055 0.045 0.05 223888 0.005 11.111 11371.99 32\n2019-06-19 0.05 0.05 0.045 0.045 147103 -0.005 -10 7177.63 37\n2019-06-18 0.05 0.055 0.045 0.05 1025612 0 0 51258.44 73\n2019-06-17 0.05 0.05 0.05 0.05 38355 -0.005 -9.091 1917.75 12\n2019-06-14 0.05 0.06 0.05 0.055 371751 0 0 18951.55 21\n2019-06-13 0.055 0.055 0.05 0.055 49530 0 0 2664.11 22\n2019-06-12 0.055 0.06 0.055 0.055 149443 0 0 8224.36 51\n2019-06-11 0.06 0.06 0.055 0.055 4422 0 0 248.21 7\n2019-06-10 0.05 0.055 0.05 0.055 81474 -0.005 -8.333 4416.56 29\n2019-06-07 0.055 0.06 0.05 0.06 54331 0.01 20 2806.55 18\n2019-06-06 0.055 0.055 0.05 0.05 76907 -0.005 -9.091 4189.77 14\n2019-06-05 0.055 0.06 0.055 0.055 68992 0 0 3890.08 13\n2019-06-04 0.06 0.06 0.055 0.055 57582 -0.005 -8.333 3292.01 12\n2019-06-03 0.055 0.06 0.055 0.06 104010 0 0 5929.27 24\n2019-05-31 0.055 0.06 0.05 0.06 85838 0.01 20 4841.9 24\n2019-05-30 0.06 0.06 0.05 0.05 114386 -0.005 -9.091 6236.88 18\n2019-05-29 0.06 0.06 0.055 0.055 190911 -0.005 -8.333 10629.68 19\n2019-05-28 0.06 0.065 0.06 0.06 19613 0 0 1185.04 21\n2019-05-27 0.065 0.07 0.06 0.06 157211 0 0 9751.41 58\n2019-05-24 0.06 0.06 0.06 0.06 52449 0 0 3146.72 22\n2019-05-23 0.065 0.065 0.06 0.06 207950 -0.005 -7.692 12695.83 47\n2019-05-22 0.065 0.065 0.06 0.065 134190 -0.005 -7.143 8462.31 37\n2019-05-21 0.065 0.07 0.065 0.07 25380 0.005 7.692 1700.35 10\n2019-05-17 0.07 0.07 0.065 0.065 124520 0 0 8194.4 28\n2019-05-16 0.065 0.07 0.065 0.065 93937 0 0 6531.47 29\n2019-05-15 0.065 0.07 0.065 0.065 211516 0 0 14210.03 62\n2019-05-14 0.065 0.07 0.065 0.065 37621 0 0 2572.43 28\n2019-05-13 0.06 0.07 0.06 0.065 256060 -0.005 -7.143 17331.98 57\n2019-05-10 0.07 0.07 0.06 0.07 647771 0 0 44948.11 118\n2019-05-09 0.075 0.075 0.07 0.07 114980 -0.005 -6.667 8351.16 27\n2019-05-08 0.075 0.085 0.075 0.075 56724 0 0 4415.22 23\n2019-05-07 0.08 0.08 0.075 0.075 49313 -0.01 -11.765 3939.23 25\n2019-05-06 0.07 0.09 0.07 0.085 133317 0.015 21.429 11026.79 59\n2019-05-03 0.07 0.08 0.07 0.07 41612 0 0 3018.06 30\n2019-05-02 0.075 0.075 0.07 0.07 88706 -0.005 -6.667 6603.33 43\n2019-05-01 0.075 0.075 0.075 0.075 87874 0 0 6598.05 38\n2019-04-30 0.075 0.08 0.075 0.075 96518 -0.005 -6.25 7291.58 31\n2019-04-29 0.085 0.085 0.075 0.08 118773 0.005 6.667 9869.44 28\n2019-04-26 0.08 0.08 0.075 0.075 101879 -0.01 -11.765 7985.77 57\n2019-04-25 0.08 0.085 0.08 0.085 174213 0 0 14021.25 37\n2019-04-24 0.085 0.09 0.08 0.085 138191 0 0 11980.27 50\n2019-04-23 0.085 0.09 0.085 0.085 94837 0 0 8315.83 35\n2019-04-22 0.09 0.09 0.08 0.085 44734 0 0 3802.82 33\n2019-04-18 0.085 0.09 0.08 0.085 63181 0 0 5134.66 30\n2019-04-17 0.095 0.095 0.08 0.085 315909 0 0 27157.29 87\n2019-04-16 0.09 0.095 0.085 0.085 84982 -0.01 -10.526 7642.19 77\n2019-04-15 0.095 0.1 0.09 0.095 122096 0.005 5.556 11073.7 73\n2019-04-12 0.09 0.095 0.09 0.09 83572 -0.005 -5.263 7692.96 56\n2019-04-11 0.1 0.105 0.095 0.095 812245 0 0 80835.37 259\n2019-04-10 0.075 0.115 0.075 0.095 3123533 0.025 35.714 301138.2 618\n2019-04-09 0.07 0.075 0.07 0.07 154510 0 0 10866.54 32\n2019-04-08 0.08 0.08 0.07 0.07 88988 -0.01 -12.5 7064.3 71\n2019-04-05 0.07 0.08 0.07 0.08 84257 0.01 14.286 6167.28 42\n2019-04-04 0.08 0.08 0.07 0.07 242106 -0.01 -12.5 18101.28 65\n2019-04-03 0.08 0.085 0.08 0.08 148560 0 0 11991.97 68\n2019-04-02 0.08 0.09 0.08 0.08 152624 0.005 6.667 12796.92 131\n2019-04-01 0.08 0.08 0.075 0.075 13703 -0.005 -6.25 1068.13 35\n2019-03-29 0.075 0.085 0.075 0.08 112276 0.005 6.667 8833.12 49\n2019-03-28 0.075 0.085 0.075 0.075 33096 0 0 2592.94 47\n2019-03-27 0.08 0.08 0.075 0.075 59240 -0.01 -11.765 4685.42 48\n2019-03-26 0.09 0.09 0.075 0.085 103007 -0.005 -5.556 8272.65 93\n2019-03-25 0.08 0.09 0.065 0.09 603041 0.005 5.882 47498.65 130\n2019-03-22 0.085 0.09 0.08 0.085 274436 0 0 23335.97 86\n2019-03-21 0.095 0.095 0.085 0.085 63662 -0.01 -10.526 5679.54 106\n2019-03-20 0.095 0.095 0.085 0.095 43006 0.01 11.765 3874.08 103\n2019-03-19 0.09 0.095 0.085 0.085 107213 -0.01 -10.526 9345.17 39\n2019-03-18 0.09 0.095 0.085 0.095 62419 0.01 11.765 5687.48 61\n2019-03-15 0.095 0.095 0.085 0.085 99537 -0.01 -10.526 8752.93 65\n2019-03-14 0.09 0.095 0.09 0.095 74735 0.01 11.765 7029.51 37\n2019-03-13 0.095 0.095 0.085 0.085 98320 -0.005 -5.556 8890.21 26\n2019-03-12 0.09 0.095 0.09 0.09 170763 0 0 15533.15 43\n2019-03-11 0.09 0.095 0.09 0.09 164802 -0.005 -5.263 15526.94 53\n2019-03-08 0.09 0.095 0.085 0.095 178397 0.005 5.556 16328.29 67\n2019-03-07 0.085 0.095 0.08 0.09 133969 0.01 12.5 11736.57 56\n2019-03-06 0.085 0.09 0.08 0.08 147248 -0.01 -11.111 12391.32 51\n2019-03-05 0.09 0.095 0.085 0.09 145663 0 0 13132.8 61\n2019-03-04 0.1 0.1 0.085 0.09 474294 0 0 42193.71 130\n2019-03-01 0.135 0.135 0.09 0.09 2209674 -0.04 -30.769 220434.23 355\n2019-02-28 0.17 0.17 0.13 0.13 833748 -0.025 -16.129 119092.58 250\n2019-02-27 0.13 0.195 0.13 0.155 3299936 0.035 29.167 528379.06 679\n2019-02-26 0.1 0.13 0.095 0.12 962233 0.025 26.316 110901.84 230\n2019-02-25 0.09 0.095 0.08 0.095 739840 0.01 11.765 65160.01 187\n2019-02-22 0.065 0.085 0.06 0.085 659014 0.025 41.667 50307.21 160\n2019-02-21 0.06 0.06 0.06 0.06 154402 0.005 9.091 9252.65 22\n2019-02-20 0.055 0.06 0.055 0.055 26141 0.005 10 1503.19 24\n2019-02-19 0.06 0.06 0.05 0.05 63144 -0.005 -9.091 3508.78 13\n2019-02-15 0.05 0.055 0.05 0.055 141133 0 0 7667.99 23\n2019-02-14 0.06 0.06 0.05 0.055 153893 -0.005 -8.333 8659.88 40\n2019-02-13 0.06 0.06 0.055 0.06 75404 0.01 20 4313.32 26\n2019-02-12 0.06 0.06 0.05 0.05 69260 -0.01 -16.667 3703.89 22\n2019-02-11 0.05 0.06 0.05 0.06 82510 0.005 9.091 4191.54 22\n2019-02-08 0.06 0.06 0.05 0.055 104718 0 0 5810.19 21\n2019-02-07 0.05 0.055 0.05 0.055 346794 -0.005 -8.333 18635.97 57\n2019-02-06 0.06 0.06 0.055 0.06 338016 -0.005 -7.692 19851.69 58\n2019-02-05 0.065 0.065 0.06 0.065 84202 0 0 5403.62 45\n2019-02-04 0.06 0.065 0.06 0.065 106846 -0.005 -7.143 6669.95 38\n2019-02-01 0.06 0.07 0.06 0.07 79329 0 0 5398.9 18\n2019-01-31 0.07 0.07 0.06 0.07 338628 0 0 21922.41 50\n2019-01-30 0.075 0.075 0.07 0.07 53604 0 0 3913.8 23\n2019-01-29 0.07 0.075 0.07 0.07 65095 -0.005 -6.667 4807.12 15\n2019-01-28 0.085 0.085 0.075 0.075 78607 -0.01 -11.765 6028.32 33\n2019-01-25 0.07 0.085 0.07 0.085 114608 0.015 21.429 9042.61 22\n2019-01-24 0.075 0.075 0.07 0.07 41000 0 0 3035 7\n2019-01-23 0.075 0.075 0.07 0.07 141613 -0.005 -6.667 10175.83 17\n2019-01-22 0.07 0.08 0.07 0.075 405709 -0.005 -6.25 29860.26 56\n2019-01-21 0.08 0.08 0.075 0.08 92900 0 0 7132 9\n2019-01-18 0.08 0.085 0.08 0.08 77601 0 0 6452.85 34\n2019-01-17 0.08 0.08 0.075 0.08 392828 -0.005 -5.882 30859.51 78\n2019-01-16 0.09 0.09 0.085 0.085 229641 -0.015 -15 20028.19 29\n2019-01-15 0.1 0.1 0.09 0.1 198972 0 0 19131.28 39\n2019-01-14 0.1 0.105 0.095 0.1 34518 0 0 3331.71 12\n2019-01-11 0.105 0.105 0.1 0.1 40425 0 0 4153.5 13\n2019-01-10 0.11 0.115 0.1 0.1 285179 -0.01 -9.091 29378.19 48\n2019-01-09 0.11 0.12 0.105 0.11 231699 -0.005 -4.348 25470.39 27\n2019-01-08 0.11 0.115 0.11 0.115 58208 0 0 6592.88 21\n2019-01-07 0.105 0.12 0.105 0.115 26244 -0.005 -4.167 3069.49 16\n2019-01-04 0.11 0.12 0.105 0.12 68248 0.01 9.091 7581.95 26\n2019-01-03 0.115 0.115 0.1 0.11 205724 -0.005 -4.348 21948.4 46\n2019-01-02 0.105 0.125 0.105 0.115 139822 0.01 9.524 16547.75 32\n2018-12-31 0.11 0.115 0.105 0.105 86558 -0.01 -8.696 9319.13 26\n2018-12-28 0.11 0.12 0.105 0.115 69100 0.02 21.053 7736 20\n2018-12-27 0.095 0.11 0.095 0.095 64590 -0.005 -5 6454.51 33\n2018-12-24 0.1 0.1 0.1 0.1 28398 -0.01 -9.091 2847.78 23\n2018-12-21 0.11 0.11 0.1 0.11 128466 0.005 4.762 14042.06 41\n2018-12-20 0.11 0.11 0.1 0.105 64984 -0.005 -4.545 6797.02 25\n2018-12-19 0.125 0.125 0.11 0.11 31676 0.005 4.762 3809.12 21\n2018-12-18 0.135 0.135 0.105 0.105 105786 -0.015 -12.5 12115.63 42\n2018-12-17 0.15 0.15 0.115 0.12 288389 -0.025 -17.241 35176.09 41\n2018-12-14 0.135 0.145 0.125 0.145 135228 -0.005 -3.333 18322.24 56\n2018-12-13 0.155 0.16 0.135 0.15 41862 0.005 3.448 6112.32 31\n2018-12-12 0.145 0.15 0.14 0.145 52853 0 0 7619.05 35\n2018-12-11 0.155 0.16 0.145 0.145 45229 0 0 6715.9 41\n2018-12-10 0.16 0.16 0.145 0.145 30210 -0.015 -9.375 4727.54 27\n2018-12-07 0.155 0.165 0.155 0.16 23974 0.01 6.667 3799.97 19\n2018-12-06 0.15 0.16 0.145 0.15 33121 0 0 5030.46 18\n2018-12-05 0.155 0.16 0.14 0.15 71128 -0.02 -11.765 10879.41 27\n2018-12-04 0.16 0.18 0.16 0.17 40162 0 0 6753.92 28\n2018-12-03 0.15 0.18 0.15 0.17 172611 0.025 17.241 28793.5 80\n2018-11-30 0.14 0.155 0.13 0.145 89869 -0.01 -6.452 12976.18 33\n2018-11-29 0.13 0.155 0.13 0.155 89038 0.015 10.714 12802.1 38\n2018-11-28 0.145 0.145 0.13 0.14 37013 0 0 5098.84 21\n2018-11-27 0.155 0.16 0.14 0.14 92282 -0.015 -9.677 13592.43 26\n2018-11-26 0.155 0.17 0.155 0.155 39314 -0.01 -6.061 6216.17 21\n2018-11-23 0.165 0.165 0.165 0.165 31529 0.01 6.452 5199.44 19\n2018-11-22 0.165 0.165 0.155 0.155 14574 0 0 2358.34 10\n2018-11-21 0.16 0.165 0.155 0.155 11107 0.005 3.333 1752.96 11\n2018-11-20 0.16 0.165 0.15 0.15 24477 -0.02 -11.765 3912.23 13\n2018-11-19 0.17 0.17 0.16 0.17 15032 0.005 3.03 2547.64 11\n2018-11-16 0.18 0.18 0.16 0.165 38619 0 0 6449.11 25\n2018-11-15 0.175 0.18 0.16 0.165 37803 -0.015 -8.333 6623.52 25\n2018-11-14 0.155 0.18 0.15 0.18 8649 0.01 5.882 1460.52 12\n2018-11-13 0.17 0.17 0.16 0.17 58910 -0.01 -5.556 9525.6 27\n2018-11-12 0.17 0.18 0.17 0.18 41706 -0.005 -2.703 7237.52 29\n2018-11-09 0.175 0.195 0.165 0.185 76391 0.01 5.714 14033.74 35\n2018-11-08 0.175 0.175 0.16 0.175 15750 0.015 9.375 2688.36 12\n2018-11-07 0.18 0.18 0.16 0.16 8361 0 0 1370.76 10\n2018-11-06 0.185 0.185 0.155 0.16 70697 -0.01 -5.882 11546.93 19\n2018-11-05 0.185 0.19 0.17 0.17 32752 0 0 5800.29 21\n2018-11-02 0.185 0.185 0.17 0.17 87600 -0.01 -5.556 14989 9\n2018-11-01 0.18 0.185 0.16 0.18 69650 0 0 12395.5 25\n2018-10-31 0.175 0.18 0.175 0.18 54040 -0.005 -2.703 9672.58 14\n2018-10-30 0.19 0.19 0.18 0.185 67150 0 0 12277.25 17\n2018-10-29 0.18 0.195 0.18 0.185 21608 -0.01 -5.128 4029.98 13\n2018-10-26 0.18 0.195 0.18 0.195 48374 0.015 8.333 9105.7 25\n2018-10-25 0.195 0.195 0.18 0.18 100112 -0.01 -5.263 18327.66 22\n2018-10-24 0.2 0.2 0.19 0.19 83423 -0.005 -2.564 16538.49 16\n2018-10-23 0.19 0.205 0.19 0.195 115905 -0.015 -7.143 22640.2 35\n2018-10-22 0.23 0.23 0.21 0.21 124478 -0.015 -6.667 26919.62 38\n2018-10-19 0.225 0.25 0.21 0.225 110389 0.005 2.273 25077.43 50\n2018-10-18 0.225 0.23 0.22 0.22 36624 -0.025 -10.204 8308.19 23\n2018-10-17 0.22 0.245 0.21 0.245 60385 0.03 13.953 13402.8 30\n2018-10-16 0.225 0.23 0.215 0.215 34684 0 0 7880.26 20\n2018-10-15 0.235 0.235 0.215 0.215 18662 0 0 4167.8 15\n2018-10-12 0.22 0.22 0.215 0.215 14715 0 0 3221.22 11\n2018-10-11 0.25 0.25 0.21 0.215 68708 -0.035 -14 16165.72 24\n2018-10-10 0.26 0.26 0.25 0.25 20110 -0.01 -3.846 5210.91 13\n2018-10-09 0.27 0.27 0.26 0.26 17805 0.01 4 4777.2 13\n2018-10-05 0.27 0.27 0.25 0.25 33271 -0.02 -7.407 8388.05 17\n2018-10-04 0.26 0.27 0.25 0.27 122175 0.03 12.5 31970.51 65\n2018-10-03 0.245 0.26 0.24 0.24 26950 0.01 4.348 6708.5 17\n2018-10-02 0.24 0.25 0.23 0.23 86792 0.01 4.545 21014.66 50\n2018-10-01 0.22 0.23 0.22 0.22 16100 0 0 3619 11\n2018-09-28 0.23 0.23 0.22 0.22 26334 -0.015 -6.383 5808.48 17\n2018-09-27 0.235 0.235 0.22 0.235 47450 0.015 6.818 10952.5 21\n2018-09-26 0.23 0.23 0.22 0.22 60364 0 0 13586.08 26\n2018-09-25 0.24 0.24 0.22 0.22 21600 -0.02 -8.333 5095.5 17\n2018-09-24 0.23 0.24 0.22 0.24 45300 0 0 10470.11 24\n2018-09-21 0.24 0.25 0.24 0.24 57580 0 0 14182.48 29\n2018-09-20 0.225 0.245 0.205 0.24 95408 0.03 14.286 21847.1 51\n2018-09-19 0.215 0.23 0.2 0.21 98159 0.01 5 21067.36 57\n2018-09-18 0.19 0.21 0.19 0.2 46069 -0.005 -2.439 9184.49 33\n2018-09-17 0.2 0.205 0.19 0.205 55632 0.005 2.5 10877.58 46\n2018-09-14 0.2 0.21 0.195 0.2 27147 -0.01 -4.762 5534.4 24\n2018-09-13 0.19 0.225 0.19 0.21 245483 0.01 5 51213.89 58\n2018-09-12 0.22 0.22 0.19 0.2 274088 -0.025 -11.111 56494.15 96\n2018-09-11 0.225 0.23 0.22 0.225 35932 -0.005 -2.174 8061.28 32\n2018-09-10 0.23 0.24 0.225 0.23 79659 -0.005 -2.128 18393.18 45\n2018-09-07 0.23 0.235 0.23 0.235 42791 0 0 9981.93 23\n2018-09-06 0.25 0.25 0.235 0.235 45288 -0.01 -4.082 10928 44\n2018-09-05 0.24 0.25 0.24 0.245 37008 -0.01 -3.922 8993.09 27\n2018-09-04 0.26 0.27 0.255 0.255 38096 -0.005 -1.923 10072.94 23\n2018-08-31 0.24 0.26 0.24 0.26 20209 0.01 4 5216.3 17\n2018-08-30 0.23 0.255 0.23 0.25 66071 0.01 4.167 16497.6 26\n2018-08-29 0.24 0.25 0.24 0.24 35750 -0.01 -4 8812 25\n2018-08-28 0.24 0.25 0.235 0.25 74405 0.005 2.041 17957.78 19\n2018-08-27 0.235 0.25 0.235 0.245 28370 -0.01 -3.922 6956.25 27\n2018-08-24 0.25 0.255 0.24 0.255 96163 0.015 6.25 23487.3 42\n2018-08-23 0.245 0.26 0.235 0.24 57460 -0.01 -4 14168.07 32\n2018-08-22 0.27 0.27 0.25 0.25 89764 -0.015 -5.66 23263.32 40\n2018-08-21 0.275 0.275 0.26 0.265 77617 0 0 20720.33 47\n2018-08-20 0.28 0.28 0.265 0.265 26000 -0.01 -3.636 7108.5 17\n2018-08-17 0.28 0.285 0.265 0.275 104384 -0.01 -3.509 28565.48 57\n2018-08-16 0.27 0.285 0.27 0.285 21225 0.01 3.636 5834.22 22\n2018-08-15 0.275 0.28 0.27 0.275 23100 -0.005 -1.786 6333.5 14\n2018-08-14 0.29 0.295 0.28 0.28 133500 -0.005 -1.754 38663.24 33\n2018-08-13 0.27 0.285 0.265 0.285 189276 0.005 1.786 52221.11 52\n2018-08-10 0.29 0.29 0.27 0.28 82411 -0.015 -5.085 23094.33 50\n2018-08-09 0.285 0.295 0.285 0.295 46491 -0.01 -3.279 13384.5 27\n2018-08-08 0.295 0.305 0.29 0.305 9248 0.015 5.172 2726.42 12\n2018-08-07 0.3 0.305 0.29 0.29 43539 -0.005 -1.695 13056.2 30\n2018-08-03 0.31 0.31 0.29 0.295 47193 -0.005 -1.667 14088.9 25\n2018-08-02 0.31 0.31 0.3 0.3 25895 0 0 7901.95 20\n2018-08-01 0.3 0.31 0.3 0.3 8605 -0.01 -3.226 2587.25 12\n2018-07-31 0.3 0.31 0.3 0.31 22230 0.005 1.639 6687.85 15\n2018-07-30 0.3 0.305 0.29 0.305 27302 0.005 1.667 8077.13 20\n2018-07-27 0.3 0.31 0.3 0.3 31017 -0.005 -1.639 9366.1 19\n2018-07-26 0.315 0.315 0.29 0.305 148062 -0.005 -1.613 44558.62 32\n2018-07-25 0.33 0.33 0.305 0.31 126280 -0.02 -6.061 39479.3 38\n2018-07-24 0.33 0.34 0.32 0.33 77352 0 0 25418.4 28\n2018-07-23 0.335 0.34 0.33 0.33 122732 -0.01 -2.941 40819.22 44\n2018-07-20 0.34 0.36 0.335 0.34 142114 0 0 48688.69 59\n2018-07-19 0.345 0.355 0.335 0.34 56829 0 0 19636.21 31\n2018-07-18 0.345 0.36 0.34 0.34 67610 -0.01 -2.857 23593.77 32\n2018-07-17 0.34 0.355 0.335 0.35 117181 0 0 40480.04 45\n2018-07-16 0.35 0.35 0.34 0.35 109090 -0.005 -1.408 38117.77 42\n2018-07-13 0.355 0.355 0.35 0.355 33825 0 0 11987.55 19\n2018-07-12 0.34 0.355 0.34 0.355 30282 0.005 1.429 10563.55 27\n2018-07-11 0.35 0.355 0.345 0.35 188468 -0.015 -4.11 65810.58 64\n2018-07-10 0.35 0.365 0.35 0.365 80181 0.01 2.817 29225.01 27\n2018-07-09 0.35 0.36 0.345 0.355 116195 0 0 40929.4 56\n2018-07-06 0.35 0.36 0.35 0.355 48845 0 0 17294.09 38\n2018-07-05 0.37 0.375 0.355 0.355 43850 0 0 15998.5 30\n2018-07-04 0.36 0.365 0.355 0.355 38955 -0.01 -2.74 13961.3 27\n2018-07-03 0.375 0.38 0.365 0.365 55060 -0.015 -3.947 20454.53 27\n2018-06-29 0.38 0.38 0.375 0.38 73820 0 0 28028 24\n2018-06-28 0.39 0.395 0.37 0.38 118443 0 0 44956.34 34\n2018-06-27 0.36 0.385 0.36 0.38 79854 0.015 4.11 29757.09 50\n2018-06-26 0.35 0.37 0.35 0.365 57300 0.01 2.817 20589.5 29\n2018-06-25 0.37 0.37 0.35 0.355 111194 -0.015 -4.054 39531.62 30\n2018-06-22 0.375 0.375 0.365 0.37 43780 0.02 5.714 16286 30\n2018-06-21 0.365 0.37 0.34 0.35 824135 -0.05 -12.5 292383.95 193\n2018-06-20 0.39 0.4 0.35 0.4 114831 0 0 44172.97 54\n2018-06-19 0.4 0.41 0.39 0.4 66170 0 0 26606.5 39\n2018-06-18 0.41 0.42 0.39 0.4 67600 -0.01 -2.439 27270 39\n2018-06-15 0.405 0.425 0.4 0.41 70342 0 0 29142.84 47\n2018-06-14 0.44 0.44 0.41 0.41 126329 -0.03 -6.818 53507.29 49\n2018-06-13 0.44 0.44 0.425 0.44 40743 0.02 4.762 17859.49 15\n2018-06-12 0.445 0.445 0.42 0.42 50984 -0.02 -4.545 22109.43 30\n2018-06-11 0.44 0.44 0.42 0.44 35989 -0.01 -2.222 15799.8 29\n2018-06-08 0.45 0.46 0.45 0.45 22304 0.005 1.124 10086.8 21\n2018-06-07 0.435 0.445 0.435 0.445 11437 -0.005 -1.111 5052.47 14\n2018-06-06 0.465 0.465 0.45 0.45 54106 -0.025 -5.263 24685.2 30\n2018-06-05 0.46 0.475 0.46 0.475 26385 0.005 1.064 12312.1 25\n2018-06-04 0.455 0.49 0.455 0.47 57259 -0.01 -2.083 26893.33 54\n2018-06-01 0.485 0.49 0.48 0.48 23900 0 0 11604.5 20\n2018-05-31 0.46 0.48 0.455 0.48 49125 0.015 3.226 23402.88 19\n2018-05-30 0.46 0.465 0.46 0.465 1400 -0.01 -2.105 646.5 3\n2018-05-29 0.45 0.475 0.45 0.475 81630 0.005 1.064 38422.44 35\n2018-05-28 0.45 0.47 0.45 0.47 5274 -0.01 -2.083 2440.8 9\n2018-05-25 0.48 0.5 0.45 0.48 152262 -0.01 -2.041 73759.8 58\n2018-05-24 0.48 0.51 0.48 0.49 84401 -0.01 -2 41656.72 34\n2018-05-23 0.5 0.52 0.5 0.5 91088 0.005 1.01 46374.19 34\n2018-05-22 0.52 0.52 0.495 0.495 96150 -0.015 -2.941 49224.9 51\n2018-05-18 0.51 0.53 0.5 0.51 73138 0 0 37920.58 34\n2018-05-17 0.47 0.53 0.47 0.51 162230 0.02 4.082 79993.98 70\n2018-05-16 0.49 0.495 0.475 0.49 80695 0.02 4.255 39086.84 51\n2018-05-15 0.49 0.49 0.47 0.47 40064 -0.005 -1.053 19095.03 26\n2018-05-14 0.475 0.49 0.47 0.475 115579 0 0 55233.92 52\n2018-05-11 0.48 0.495 0.47 0.475 85280 0.005 1.064 40979.6 29\n2018-05-10 0.49 0.49 0.47 0.47 130368 -0.015 -3.093 62256.52 53\n2018-05-09 0.455 0.485 0.455 0.485 131063 0.02 4.301 62417.73 72\n2018-05-08 0.46 0.465 0.44 0.465 39682 0.01 2.198 18064.33 34\n2018-05-07 0.42 0.55 0.42 0.455 412272 0.015 3.409 192125.98 145\n2018-05-04 0.44 0.44 0.41 0.44 123243 0 0 53218.56 46\n2018-05-03 0.415 0.44 0.415 0.44 91420 0.01 2.326 39909.55 46\n2018-05-02 0.43 0.445 0.43 0.43 248525 0.01 2.381 108264.97 90\n2018-05-01 0.42 0.43 0.42 0.42 229686 0.015 3.704 96908.53 85\n2018-04-30 0.39 0.42 0.39 0.405 158992 0.02 5.195 64642.92 43\n2018-04-27 0.41 0.42 0.385 0.385 51248 -0.035 -8.333 20490.1 29\n2018-04-26 0.4 0.42 0.4 0.42 143208 0.02 5 58848.38 60\n2018-04-25 0.375 0.4 0.375 0.4 50524 0.015 3.896 19866.65 32\n2018-04-24 0.39 0.395 0.385 0.385 61043 0 0 23662.56 22\n2018-04-23 0.41 0.42 0.375 0.385 192091 -0.005 -1.282 74541.41 68\n2018-04-20 0.385 0.4 0.38 0.39 24744 -0.01 -2.5 9691.35 29\n2018-04-19 0.39 0.4 0.38 0.4 66967 0.015 3.896 26267.13 38\n2018-04-18 0.355 0.39 0.355 0.385 63294 0.03 8.451 24301 32\n2018-04-17 0.37 0.37 0.355 0.355 18380 -0.01 -2.74 6777.4 6\n2018-04-16 0.38 0.38 0.355 0.365 49543 -0.015 -3.947 18178.71 31\n2018-04-13 0.36 0.39 0.36 0.38 77750 0.005 1.333 29403.25 43\n2018-04-12 0.355 0.375 0.355 0.375 54259 0.005 1.351 19905.28 18\n2018-04-11 0.355 0.375 0.355 0.37 110918 0.02 5.714 40455.98 56\n2018-04-10 0.34 0.355 0.335 0.35 22989 -0.005 -1.408 7945.01 18\n2018-04-09 0.36 0.36 0.335 0.355 31922 0.01 2.899 11101.09 20\n2018-04-06 0.36 0.36 0.345 0.345 15100 -0.015 -4.167 5159 14\n2018-04-05 0.36 0.36 0.35 0.36 27582 0.02 5.882 9888.5 13\n2018-04-04 0.34 0.35 0.34 0.34 58385 0 0 19901.7 22\n2018-04-03 0.365 0.365 0.325 0.34 48476 0.005 1.493 16187.5 36\n2018-04-02 0.35 0.37 0.335 0.335 44969 -0.015 -4.286 15373.43 33\n2018-03-29 0.35 0.36 0.34 0.35 193828 -0.02 -5.405 67988.07 76\n2018-03-28 0.375 0.375 0.35 0.37 85088 -0.005 -1.333 30377.7 29\n2018-03-27 0.385 0.385 0.36 0.375 33937 0.015 4.167 12699.79 23\n2018-03-26 0.35 0.39 0.35 0.36 96629 0.005 1.408 34354.67 43\n2018-03-23 0.37 0.375 0.355 0.355 59518 0 0 21696.01 23\n2018-03-22 0.37 0.375 0.355 0.355 48624 -0.025 -6.579 17424.2 35\n2018-03-21 0.39 0.4 0.37 0.38 71048 -0.01 -2.564 27360.96 47\n2018-03-20 0.415 0.415 0.39 0.39 59037 0 0 23725.12 28\n2018-03-19 0.4 0.42 0.39 0.39 91405 -0.01 -2.5 36916.07 19\n2018-03-16 0.41 0.41 0.4 0.4 24708 -0.015 -3.614 9944.3 23\n2018-03-15 0.385 0.42 0.385 0.415 112250 0.03 7.792 45741.34 59\n2018-03-14 0.395 0.395 0.385 0.385 4960 -0.025 -6.098 1928.02 9\n2018-03-13 0.375 0.41 0.375 0.41 117804 0.025 6.494 47441.72 43\n2018-03-12 0.385 0.405 0.38 0.385 104874 -0.005 -1.282 40524.2 22\n2018-03-09 0.38 0.39 0.37 0.39 76150 0.005 1.299 28868.3 40\n2018-03-08 0.37 0.385 0.37 0.385 27329 0.01 2.667 10320.02 25\n2018-03-07 0.38 0.38 0.37 0.375 68746 0.005 1.351 25658.25 43\n2018-03-06 0.41 0.41 0.37 0.37 22901 0 0 8679.33 33\n2018-03-05 0.365 0.385 0.365 0.37 60395 -0.015 -3.896 22575.35 47\n2018-03-02 0.37 0.385 0.37 0.385 51893 0.02 5.479 19745.06 30\n2018-03-01 0.365 0.385 0.365 0.365 80112 -0.015 -3.947 29774.19 33\n2018-02-28 0.36 0.4 0.36 0.38 68276 0.02 5.556 25978.96 49\n2018-02-27 0.38 0.385 0.335 0.36 101361 -0.035 -8.861 36367.41 52\n2018-02-26 0.41 0.42 0.39 0.395 61235 -0.015 -3.659 24991.36 48\n2018-02-23 0.4 0.41 0.385 0.41 68818 0.01 2.5 27551.48 61\n2018-02-22 0.38 0.405 0.38 0.4 64845 0.02 5.263 25666.54 46\n2018-02-21 0.39 0.395 0.37 0.38 52671 -0.005 -1.299 20083.96 44\n2018-02-20 0.385 0.385 0.385 0.385 17276 0.005 1.316 6653.76 14\n2018-02-16 0.375 0.395 0.375 0.38 136198 -0.01 -2.564 51710.24 28\n2018-02-15 0.39 0.39 0.37 0.39 21117 0 0 8035.24 22\n2018-02-14 0.4 0.4 0.37 0.39 79260 0.005 1.299 30112.3 27\n2018-02-13 0.4 0.4 0.375 0.385 111247 -0.015 -3.75 42983.68 66\n2018-02-12 0.375 0.43 0.375 0.4 63028 0.03 8.108 25043.03 30\n2018-02-09 0.38 0.39 0.35 0.37 207264 -0.01 -2.632 76833.15 86\n2018-02-08 0.42 0.43 0.365 0.38 214534 -0.05 -11.628 83241.61 77\n2018-02-07 0.435 0.435 0.405 0.43 169889 0.025 6.173 72693.07 54\n2018-02-06 0.435 0.435 0.365 0.405 131635 -0.005 -1.22 52783.97 74\n2018-02-05 0.405 0.46 0.39 0.41 105899 -0.02 -4.651 43964.04 72\n2018-02-02 0.46 0.46 0.38 0.43 96465 0.01 2.381 39311.15 58\n2018-02-01 0.43 0.43 0.41 0.42 88514 -0.015 -3.448 36908.33 56\n2018-01-31 0.415 0.44 0.415 0.435 76018 0.005 1.163 32366.61 49\n2018-01-30 0.465 0.465 0.42 0.43 130087 -0.03 -6.522 56392.78 66\n2018-01-29 0.45 0.47 0.45 0.46 144859 -0.005 -1.075 65522.68 81\n2018-01-26 0.435 0.465 0.435 0.465 131935 0.015 3.333 59333.41 66\n2018-01-25 0.45 0.47 0.445 0.45 103460 -0.015 -3.226 47032.8 62\n2018-01-24 0.47 0.47 0.445 0.465 157342 0.01 2.198 72064.42 107\n2018-01-23 0.44 0.48 0.43 0.455 771539 0.04 9.639 346840.8 326\n2018-01-22 0.39 0.43 0.39 0.415 278609 0.025 6.41 113265.45 163\n2018-01-19 0.36 0.39 0.36 0.39 201360 0.03 8.333 75957.75 68\n2018-01-18 0.375 0.375 0.36 0.36 34564 -0.015 -4 12621.31 27\n2018-01-17 0.38 0.385 0.365 0.375 55028 0.005 1.351 20568.01 39\n2018-01-16 0.38 0.39 0.37 0.37 51074 0 0 19073.45 38\n2018-01-15 0.37 0.385 0.37 0.37 19342 0 0 7202.44 29\n2018-01-12 0.38 0.38 0.37 0.37 79561 -0.005 -1.333 29922.07 38\n2018-01-11 0.37 0.39 0.37 0.375 199548 0.01 2.74 74913.23 92\n2018-01-10 0.355 0.385 0.355 0.365 108008 -0.005 -1.351 39940.71 55\n2018-01-09 0.36 0.38 0.35 0.37 135255 0.015 4.225 48700.65 68\n2018-01-08 0.365 0.385 0.35 0.355 59768 -0.025 -6.579 21738.42 58\n2018-01-05 0.36 0.39 0.36 0.38 31529 0.005 1.333 11988.39 38\n2018-01-04 0.375 0.39 0.345 0.375 58365 0 0 21941.55 48\n2018-01-03 0.32 0.375 0.32 0.375 115812 0.025 7.143 41600.58 73\n2018-01-02 0.345 0.365 0.345 0.35 25859 -0.01 -2.778 9045.72 21\n2017-12-29 0.36 0.37 0.34 0.36 88148 0.01 2.857 31188.88 40\n2017-12-28 0.33 0.35 0.32 0.35 70171 0.005 1.449 23692.83 37\n2017-12-27 0.33 0.345 0.325 0.345 199003 -0.005 -1.429 66659.81 62\n2017-12-22 0.32 0.35 0.32 0.35 119427 0.02 6.061 39869.3 74\n2017-12-21 0.315 0.33 0.31 0.33 120001 0.01 3.125 39121.93 62\n2017-12-20 0.33 0.33 0.31 0.32 117798 -0.005 -1.538 37768.26 72\n2017-12-19 0.31 0.33 0.31 0.325 72118 0.02 6.557 22941.69 59\n2017-12-18 0.31 0.315 0.3 0.305 156005 -0.005 -1.613 48047.92 80\n2017-12-15 0.3 0.31 0.3 0.31 69690 0.01 3.333 21424.94 51\n2017-12-14 0.315 0.33 0.3 0.3 214293 -0.03 -9.091 66882.41 100\n2017-12-13 0.315 0.33 0.31 0.33 91762 0.01 3.125 29190.62 63\n2017-12-12 0.32 0.32 0.315 0.32 38828 0.005 1.587 12388.14 29\n2017-12-11 0.325 0.335 0.315 0.315 84731 -0.005 -1.562 27243.64 59\n2017-12-08 0.325 0.345 0.32 0.32 56660 0 0 18360.67 43\n2017-12-07 0.32 0.335 0.32 0.32 68774 -0.01 -3.03 22298.65 50\n2017-12-06 0.36 0.375 0.32 0.33 140983 -0.03 -8.333 47541.75 76\n2017-12-05 0.36 0.37 0.35 0.36 27390 0 0 9918.57 24\n2017-12-04 0.39 0.39 0.36 0.36 55349 -0.015 -4 20404.51 37\n2017-12-01 0.36 0.4 0.36 0.375 188503 0.01 2.74 72670.33 96\n2017-11-30 0.385 0.385 0.365 0.365 36542 0.01 2.817 13508.19 42\n2017-11-29 0.405 0.405 0.355 0.355 185446 -0.025 -6.579 68475.41 69\n2017-11-28 0.325 0.43 0.32 0.38 620814 0.055 16.923 246266.27 238\n2017-11-27 0.34 0.34 0.325 0.325 45596 -0.035 -9.722 15259.5 37\n2017-11-24 0.315 0.365 0.315 0.36 83433 0.03 9.091 28991.54 46\n2017-11-23 0.32 0.33 0.31 0.33 17650 0.005 1.538 5660.05 22\n2017-11-22 0.32 0.345 0.32 0.325 84282 0.005 1.562 27752.38 50\n2017-11-21 0.3 0.32 0.3 0.32 107655 0.005 1.587 33767.05 37\n2017-11-20 0.3 0.32 0.3 0.315 85665 0.02 6.78 26291.05 48\n2017-11-17 0.3 0.305 0.29 0.295 122255 0 0 35740.33 57\n2017-11-16 0.295 0.3 0.29 0.295 124458 -0.015 -4.839 36691.7 59\n2017-11-15 0.3 0.31 0.29 0.31 125679 0.01 3.333 37805.57 50\n2017-11-14 0.34 0.345 0.295 0.3 265705 -0.04 -11.765 81679.61 57\n2017-11-13 0.38 0.39 0.34 0.34 203091 -0.015 -4.225 75644.36 57\n2017-11-10 0.35 0.39 0.35 0.355 163429 -0.005 -1.389 60674.85 77\n2017-11-09 0.35 0.36 0.34 0.36 90765 0.005 1.408 32001.8 71\n2017-11-08 0.37 0.37 0.355 0.355 35372 -0.015 -4.054 12733.92 17\n2017-11-07 0.39 0.39 0.37 0.37 115586 -0.01 -2.632 44014.74 66\n2017-11-06 0.34 0.38 0.325 0.38 279737 0.04 11.765 100996.93 100\n2017-11-03 0.315 0.345 0.31 0.34 118193 0.02 6.25 38971.54 58\n2017-11-02 0.33 0.33 0.3 0.32 58281 -0.01 -3.03 18336.17 40\n2017-11-01 0.29 0.33 0.28 0.33 122126 0.05 17.857 37629.69 82\n2017-10-31 0.27 0.28 0.27 0.28 62687 0.01 3.704 17384.86 39\n2017-10-30 0.28 0.3 0.27 0.27 77943 -0.02 -6.897 22256.54 46\n2017-10-27 0.28 0.29 0.28 0.29 67127 0.01 3.571 18867.14 24\n2017-10-26 0.29 0.29 0.275 0.28 136509 -0.01 -3.448 39031.46 63\n2017-10-25 0.305 0.315 0.29 0.29 267730 -0.02 -6.452 80471.93 72\n2017-10-24 0.32 0.32 0.31 0.31 48046 0 0 15004.64 32\n2017-10-23 0.32 0.325 0.31 0.31 66156 -0.01 -3.125 21034.38 49\n2017-10-20 0.33 0.33 0.32 0.32 40070 -0.01 -3.03 13096.75 34\n2017-10-19 0.335 0.335 0.32 0.33 55919 -0.005 -1.493 18336.17 22\n2017-10-18 0.33 0.335 0.325 0.335 70358 0 0 23160.38 30\n2017-10-17 0.35 0.35 0.335 0.335 58530 -0.005 -1.471 20117.66 45\n2017-10-16 0.34 0.35 0.34 0.34 39301 0 0 13522.34 30\n2017-10-13 0.335 0.355 0.335 0.34 56197 0 0 19425.9 30\n2017-10-12 0.345 0.35 0.34 0.34 29980 -0.015 -4.225 10318.37 28\n2017-10-11 0.355 0.355 0.35 0.355 51008 0.005 1.429 17926.17 38\n2017-10-10 0.365 0.365 0.35 0.35 45376 -0.02 -5.405 16063.04 39\n2017-10-06 0.37 0.38 0.35 0.37 79634 0 0 29334.81 43\n2017-10-05 0.375 0.38 0.37 0.37 66583 -0.005 -1.333 25016.15 36\n2017-10-04 0.375 0.395 0.375 0.375 62582 -0.005 -1.316 23800.66 35\n2017-10-03 0.37 0.395 0.37 0.38 21170 -0.01 -2.564 7950.1 26\n2017-10-02 0.38 0.4 0.38 0.39 75003 0.01 2.632 28806.87 24\n2017-09-29 0.375 0.415 0.375 0.38 79620 -0.01 -2.564 31628.95 53\n2017-09-28 0.39 0.43 0.38 0.39 276234 0 0 112661.43 83\n2017-09-27 0.355 0.39 0.355 0.39 82160 0.03 8.333 30519.44 43\n2017-09-26 0.365 0.37 0.355 0.36 47467 -0.01 -2.703 17118.06 55\n2017-09-25 0.34 0.37 0.34 0.37 246280 0.02 5.714 87878.51 105\n2017-09-22 0.34 0.36 0.34 0.35 22544 0.015 4.478 7801.46 20\n2017-09-21 0.365 0.365 0.335 0.335 111794 -0.03 -8.219 39003.02 57\n2017-09-20 0.32 0.365 0.32 0.365 146466 0.04 12.308 50438.29 75\n2017-09-19 0.32 0.325 0.31 0.325 36176 0.005 1.562 11538.07 19\n2017-09-18 0.335 0.335 0.31 0.32 99131 -0.01 -3.03 31575.74 63\n2017-09-15 0.325 0.34 0.325 0.33 64255 0 0 21760.28 22\n2017-09-14 0.33 0.355 0.33 0.33 77841 -0.005 -1.493 25972.88 40\n2017-09-13 0.335 0.345 0.335 0.335 161539 -0.005 -1.471 54860.64 44\n2017-09-12 0.345 0.36 0.34 0.34 52093 -0.005 -1.449 18015.19 25\n2017-09-11 0.345 0.35 0.345 0.345 15312 -0.01 -2.817 5338.06 12\n2017-09-08 0.355 0.355 0.355 0.355 7163 0 0 2542.86 8\n2017-09-07 0.37 0.37 0.35 0.355 38135 -0.01 -2.74 13525.92 14\n2017-09-06 0.355 0.365 0.355 0.365 30529 0.005 1.389 10894.15 16\n2017-09-05 0.36 0.36 0.355 0.36 38180 0 0 13720.25 15\n2017-09-01 0.34 0.36 0.34 0.36 45034 0.015 4.348 16008.6 22\n2017-08-31 0.35 0.36 0.34 0.345 17408 -0.005 -1.429 6085.3 17\n2017-08-30 0.35 0.35 0.34 0.35 68493 0 0 23623.95 22\n2017-08-29 0.35 0.355 0.35 0.35 17411 0 0 6106.85 14\n2017-08-28 0.35 0.35 0.35 0.35 10970 -0.005 -1.408 3851.25 6\n2017-08-25 0.355 0.36 0.355 0.355 17062 -0.005 -1.389 6070.72 18\n2017-08-24 0.36 0.36 0.355 0.36 16953 0 0 6064.73 24\n2017-08-23 0.355 0.375 0.355 0.36 5960 0.005 1.408 2148.1 9\n2017-08-22 0.37 0.37 0.355 0.355 26000 -0.015 -4.054 9612.5 17\n2017-08-21 0.375 0.375 0.37 0.37 32482 -0.02 -5.128 12070.84 10\n2017-08-18 0.37 0.39 0.37 0.39 51561 0.015 4 19806.24 23\n2017-08-17 0.375 0.39 0.375 0.375 12900 -0.01 -2.597 4919.5 11\n2017-08-16 0.37 0.385 0.37 0.385 66688 0.015 4.054 25581.26 12\n2017-08-15 0.355 0.37 0.355 0.37 59648 0 0 21874.37 33\n2017-08-14 0.39 0.39 0.37 0.37 19582 -0.02 -5.128 7352.48 17\n2017-08-11 0.38 0.4 0.38 0.39 20780 0.02 5.405 8003.2 9\n2017-08-10 0.38 0.38 0.37 0.37 34329 -0.02 -5.128 13037.9 9\n2017-08-09 0.385 0.39 0.385 0.39 9097 0 0 3540.47 7\n2017-08-08 0.39 0.41 0.39 0.39 46428 -0.005 -1.266 18251.5 36\n2017-08-04 0.4 0.4 0.395 0.395 22492 -0.005 -1.25 8948.84 21\n2017-08-03 0.4 0.41 0.4 0.4 4239 0.005 1.266 1705.83 5\n2017-08-02 0.41 0.415 0.39 0.395 38460 0 0 15436.3 38\n2017-08-01 0.4 0.425 0.395 0.395 38026 -0.01 -2.469 15498.97 39\n2017-07-31 0.43 0.43 0.4 0.405 36046 -0.025 -5.814 14988.68 30\n2017-07-28 0.45 0.45 0.43 0.43 51906 -0.02 -4.444 23231.17 24\n2017-07-27 0.46 0.46 0.445 0.45 46385 0 0 20918.25 21\n2017-07-26 0.43 0.46 0.43 0.45 91872 0.02 4.651 41254.95 40\n2017-07-25 0.43 0.43 0.42 0.43 66283 0.01 2.381 28167.86 42\n2017-07-24 0.425 0.43 0.42 0.42 103349 -0.01 -2.326 43961.18 46\n2017-07-21 0.42 0.43 0.42 0.43 59177 0.01 2.381 24904.34 15\n2017-07-20 0.425 0.43 0.42 0.42 69355 0 0 29189.1 23\n2017-07-19 0.41 0.42 0.405 0.42 62154 0.02 5 25815.78 38\n2017-07-18 0.365 0.41 0.365 0.4 130244 0.03 8.108 51792.38 59\n2017-07-17 0.345 0.375 0.345 0.37 34203 0.02 5.714 12230.53 20\n2017-07-14 0.35 0.36 0.35 0.35 38209 0 0 13710.85 32\n2017-07-13 0.355 0.355 0.35 0.35 20639 -0.005 -1.408 7246.46 22\n2017-07-12 0.36 0.36 0.35 0.355 49871 -0.015 -4.054 17690.68 38\n2017-07-11 0.37 0.375 0.35 0.37 53759 0.025 7.246 19427.49 48\n2017-07-10 0.35 0.365 0.34 0.345 88597 -0.015 -4.167 30956.25 28\n2017-07-07 0.355 0.36 0.355 0.36 21091 -0.005 -1.37 7533.31 15\n2017-07-06 0.37 0.37 0.365 0.365 37560 -0.005 -1.351 13863.08 36\n2017-07-05 0.395 0.4 0.37 0.37 95591 -0.045 -10.843 37230.96 40\n2017-07-04 0.415 0.415 0.38 0.415 87860 0.02 5.063 34839.47 53\n2017-06-30 0.39 0.405 0.38 0.395 48282 0.02 5.333 19134.84 35\n2017-06-29 0.38 0.39 0.375 0.375 34950 -0.005 -1.316 13303.97 33\n2017-06-28 0.395 0.395 0.37 0.38 28233 0 0 10852.1 29\n2017-06-27 0.375 0.39 0.375 0.38 22854 0.025 7.042 8701.02 15\n2017-06-26 0.355 0.37 0.34 0.355 55753 0.005 1.429 19950.27 29\n2017-06-23 0.335 0.355 0.335 0.35 67862 0.015 4.478 23547.13 33\n2017-06-22 0.355 0.37 0.31 0.335 197038 -0.005 -1.471 67168.48 89\n2017-06-21 0.39 0.39 0.335 0.34 113886 -0.02 -5.556 40829.01 58\n2017-06-20 0.385 0.385 0.36 0.36 51497 0 0 18874.34 33\n2017-06-19 0.4 0.4 0.29 0.36 129456 -0.04 -10 47651.41 71\n2017-06-16 0.39 0.4 0.39 0.4 29079 0 0 11433.31 27\n2017-06-15 0.415 0.415 0.39 0.4 56208 -0.015 -3.614 22558.91 42\n2017-06-14 0.405 0.415 0.4 0.415 55815 0 0 22723.57 38\n2017-06-13 0.42 0.425 0.4 0.415 89535 -0.005 -1.19 36654.02 67\n2017-06-12 0.41 0.425 0.41 0.42 25744 -0.005 -1.176 10744.02 26\n2017-06-09 0.43 0.44 0.41 0.425 92206 -0.01 -2.299 38897.68 49\n2017-06-08 0.425 0.44 0.415 0.435 159822 0.005 1.163 67937.06 74\n2017-06-07 0.435 0.445 0.43 0.43 52327 -0.01 -2.273 22796.37 45\n2017-06-06 0.44 0.455 0.44 0.44 176340 -0.005 -1.124 78050.6 100\n2017-06-05 0.445 0.46 0.44 0.445 131000 -0.005 -1.111 59193.6 72\n2017-06-02 0.49 0.5 0.45 0.45 204923 -0.04 -8.163 95612.5 79\n2017-06-01 0.485 0.51 0.475 0.49 72063 -0.005 -1.01 35456.21 49\n2017-05-31 0.51 0.51 0.47 0.495 103564 -0.015 -2.941 50542.3 63\n2017-05-30 0.55 0.55 0.5 0.51 93554 -0.06 -10.526 50112.62 28\n2017-05-29 0.55 0.57 0.55 0.57 47673 0.02 3.636 26240.15 27\n2017-05-26 0.55 0.58 0.54 0.55 46153 -0.01 -1.786 25474.62 39\n2017-05-25 0.62 0.62 0.56 0.56 179511 -0.05 -8.197 107515.89 80\n2017-05-24 0.63 0.63 0.61 0.61 77591 -0.01 -1.613 48161.42 44\n2017-05-23 0.63 0.63 0.61 0.62 168898 0 0 104673.24 64\n2017-05-19 0.62 0.64 0.62 0.62 100073 0 0 62596.69 65\n2017-05-18 0.64 0.64 0.62 0.62 114288 -0.01 -1.587 71034.44 47\n2017-05-17 0.6 0.63 0.6 0.63 465265 0.03 5 287818.33 156\n2017-05-16 0.56 0.63 0.56 0.6 414351 0.05 9.091 248904.2 212\n2017-05-15 0.54 0.55 0.51 0.55 222055 0.01 1.852 119716.46 111\n2017-05-12 0.47 0.54 0.47 0.54 347581 0.065 13.684 171075.59 90\n2017-05-11 0.45 0.475 0.425 0.475 191403 0.025 5.556 88027.99 88\n2017-05-10 0.45 0.465 0.45 0.45 104375 0 0 47373.55 71\n2017-05-09 0.445 0.45 0.44 0.45 36128 0.01 2.273 16111.1 28\n2017-05-08 0.45 0.46 0.43 0.44 146909 -0.01 -2.222 65657.33 64\n2017-05-05 0.425 0.46 0.425 0.45 144208 0.005 1.124 63687.43 63\n2017-05-04 0.49 0.5 0.4 0.445 305653 -0.045 -9.184 137570.05 109\n2017-05-03 0.495 0.51 0.49 0.49 19938 -0.005 -1.01 9949.99 21\n2017-05-02 0.51 0.52 0.495 0.495 42386 -0.005 -1 21285.14 38\n2017-05-01 0.55 0.55 0.5 0.5 44309 -0.05 -9.091 22736.09 34\n2017-04-28 0.51 0.55 0.5 0.55 133968 0.03 5.769 69148.69 59\n2017-04-27 0.53 0.53 0.51 0.52 68894 0 0 35533.94 35\n2017-04-26 0.53 0.54 0.51 0.52 52274 -0.01 -1.887 27224.63 34\n2017-04-25 0.56 0.56 0.53 0.53 67305 -0.02 -3.636 37373.53 44\n2017-04-24 0.53 0.55 0.53 0.55 56867 0 0 31015.18 36\n2017-04-21 0.53 0.55 0.53 0.55 111159 0.02 3.774 60412.27 50\n2017-04-20 0.51 0.55 0.51 0.53 49234 0.02 3.922 26079.93 32\n2017-04-19 0.52 0.53 0.51 0.51 87173 -0.02 -3.774 45323.75 37\n2017-04-18 0.53 0.54 0.51 0.53 46249 0 0 24342.57 28\n2017-04-17 0.54 0.55 0.53 0.53 30944 -0.01 -1.852 16625.31 24\n2017-04-13 0.52 0.55 0.52 0.54 211055 0.01 1.887 113037.6 95\n2017-04-12 0.5 0.54 0.5 0.53 117953 0.01 1.923 61191.99 75\n2017-04-11 0.5 0.52 0.49 0.52 60478 0.02 4 30936.06 44\n2017-04-10 0.51 0.51 0.495 0.5 154321 -0.01 -1.961 77927.13 103\n2017-04-07 0.48 0.51 0.48 0.51 150540 0.01 2 75334.98 73\n2017-04-06 0.5 0.5 0.485 0.5 57183 0.005 1.01 28222.95 44\n2017-04-05 0.48 0.5 0.46 0.495 156676 0.02 4.211 76396.64 97\n2017-04-04 0.465 0.475 0.46 0.475 73387 0.01 2.151 34120.27 53\n2017-04-03 0.48 0.48 0.46 0.465 49308 0.005 1.087 23071.23 42\n2017-03-31 0.455 0.46 0.45 0.46 105647 0.005 1.099 48047.68 57\n2017-03-30 0.455 0.48 0.455 0.455 112778 -0.01 -2.151 52611.5 52\n2017-03-29 0.455 0.47 0.45 0.465 176704 0.005 1.087 81164.47 77\n2017-03-28 0.455 0.47 0.455 0.46 94451 -0.01 -2.128 43488.49 62\n2017-03-27 0.45 0.47 0.45 0.47 61118 0.005 1.075 27949.87 54\n2017-03-24 0.49 0.49 0.455 0.465 368417 -0.035 -7 173310.79 152\n2017-03-23 0.49 0.51 0.475 0.5 357226 0.01 2.041 178443.08 155\n2017-03-22 0.47 0.49 0.465 0.49 80084 0 0 38421.47 57\n2017-03-21 0.47 0.495 0.46 0.49 296926 0.02 4.255 141983.71 119\n2017-03-20 0.46 0.475 0.43 0.47 438384 -0.01 -2.083 200668.06 188\n2017-03-17 0.49 0.49 0.48 0.48 252135 -0.005 -1.031 121919.04 120\n2017-03-16 0.495 0.51 0.48 0.485 401956 -0.005 -1.02 197090.16 159\n2017-03-15 0.53 0.53 0.48 0.49 635869 -0.05 -9.259 318427.51 318\n2017-03-14 0.68 0.68 0.445 0.54 1784580 -0.17 -23.944 938304.99 676\n2017-03-13 0.69 0.71 0.69 0.71 23145 0.01 1.429 16238.43 33\n2017-03-10 0.7 0.72 0.69 0.7 56455 0 0 39456.47 52\n2017-03-09 0.71 0.71 0.69 0.7 215120 0 0 148823.59 82\n2017-03-08 0.72 0.73 0.7 0.7 295860 -0.04 -5.405 210505.55 112\n2017-03-07 0.73 0.74 0.72 0.74 109590 0.01 1.37 79812.95 55\n2017-03-06 0.73 0.74 0.72 0.73 75392 0 0 54799.16 47\n2017-03-03 0.73 0.74 0.72 0.73 174793 0 0 127664.46 105\n2017-03-02 0.74 0.74 0.73 0.73 61018 -0.01 -1.351 44933.05 43\n2017-03-01 0.74 0.75 0.73 0.74 153913 0 0 113830.97 70\n2017-02-28 0.75 0.75 0.74 0.74 160152 -0.02 -2.632 118769.48 70\n2017-02-27 0.75 0.76 0.74 0.76 147560 0.01 1.333 110442.46 76\n2017-02-24 0.74 0.76 0.74 0.75 19076 -0.005 -0.662 14255.58 36\n2017-02-23 0.745066 0.755 0.735132 0.755 89692 0.019868 2.703 67911.38 80\n2017-02-22 0.745066 0.755 0.735132 0.735132 71839 -0.019868 -2.632 53481.64 67\n2017-02-21 0.745066 0.755 0.735132 0.755 70073 0.019868 2.703 52518.1 54\n2017-02-17 0.745066 0.755 0.735132 0.735132 73280 0 0 55074.66 71\n2017-02-16 0.725197 0.755 0.725197 0.735132 93818 0 0 70017.77 80\n2017-02-15 0.735132 0.755 0.725197 0.735132 92027 0 0 68580.62 80\n2017-02-14 0.745066 0.755 0.735132 0.735132 87667 0 0 65505.12 68\n2017-02-13 0.745066 0.745066 0.735132 0.735132 42932 0 0 31894.59 49\n2017-02-10 0.725197 0.745066 0.725197 0.735132 56234 0.009935 1.37 41526.22 52\n2017-02-09 0.725197 0.745066 0.725197 0.725197 91572 -0.009935 -1.351 67317.06 83\n2017-02-08 0.715263 0.735132 0.715263 0.735132 24919 0.009935 1.37 18221 33\n2017-02-07 0.735132 0.745066 0.715263 0.725197 201262 -0.009935 -1.351 146972.42 97\n2017-02-06 0.755 0.755 0.735132 0.735132 45623 0 0 34038.25 45\n2017-02-03 0.745066 0.745066 0.735132 0.735132 136955 -0.009934 -1.333 101727.2 74\n2017-02-02 0.735132 0.755 0.735132 0.745066 70829 0.009934 1.351 52851.51 35\n2017-02-01 0.745066 0.755 0.735132 0.735132 27569 -0.009934 -1.333 20613.26 29\n2017-01-31 0.735132 0.755 0.735132 0.745066 59852 -0.009934 -1.316 44643.48 47\n2017-01-30 0.764934 0.764934 0.745066 0.755 77425 -0.009934 -1.299 58453.86 55\n2017-01-27 0.764934 0.774868 0.755 0.764934 42244 0.004967 0.654 32449.24 47\n2017-01-26 0.759967 0.769837 0.759967 0.759967 50455 0 0 38957.26 43\n2017-01-25 0.750097 0.769837 0.750097 0.759967 49638 0 0 38167.85 43\n2017-01-24 0.759967 0.759967 0.740228 0.759967 60668 0.019739 2.667 46455.82 65\n2017-01-23 0.750097 0.759967 0.740228 0.740228 77284 -0.019739 -2.597 58525.07 74\n2017-01-20 0.740228 0.759967 0.740228 0.759967 38317 0.00987 1.316 29273.25 41\n2017-01-19 0.730357 0.750097 0.730357 0.750097 57596 0.01974 2.703 43265.91 51\n2017-01-18 0.740228 0.750097 0.730357 0.730357 57791 -0.01974 -2.632 43355.53 52\n2017-01-17 0.750097 0.750097 0.740228 0.750097 87791 0 0 66410.82 65\n2017-01-16 0.740228 0.750097 0.730357 0.750097 65345 0.009869 1.333 48877.68 51\n2017-01-13 0.759967 0.759967 0.740228 0.740228 67691 -0.019739 -2.597 51796.44 47\n2017-01-12 0.759967 0.759967 0.730357 0.759967 122607 0 0 92982.41 53\n2017-01-11 0.750097 0.759967 0.740228 0.759967 63081 0.019739 2.667 47867.21 49\n2017-01-10 0.769837 0.769837 0.740228 0.740228 205831 -0.019739 -2.597 156477.89 103\n2017-01-09 0.789576 0.789576 0.759967 0.759967 57054 -0.019739 -2.532 44760.53 49\n2017-01-06 0.779706 0.789576 0.779706 0.779706 46993 -0.00987 -1.25 37139.47 39\n2017-01-05 0.789576 0.789576 0.769837 0.789576 62757 0 0 49815.79 47\n2017-01-04 0.779706 0.789576 0.759967 0.789576 74601 0.00987 1.266 59003.92 56\n2017-01-03 0.769837 0.789576 0.759967 0.779706 150440 0.009869 1.282 119348.8 93\n2016-12-30 0.750097 0.769837 0.750097 0.769837 42128 0 0 32419.48 37\n2016-12-29 0.779706 0.779706 0.750097 0.769837 21078 -0.009869 -1.266 16449.54 26\n2016-12-28 0.769837 0.779706 0.750097 0.779706 103447 0.034479 4.627 80318.29 95\n2016-12-23 0.755032 0.764838 0.735421 0.745227 59984 -0.009805 -1.299 45928.54 75\n2016-12-22 0.745227 0.774643 0.735421 0.755032 78707 -0.019611 -2.532 60580.49 77\n2016-12-21 0.764838 0.784449 0.745227 0.774643 153399 0.009805 1.282 120220.56 95\n2016-12-20 0.764838 0.764838 0.755032 0.764838 87096 0 0 67621.93 66\n2016-12-19 0.764838 0.764838 0.745227 0.764838 42500 0.019611 2.632 32777.62 56\n2016-12-16 0.725615 0.764838 0.725615 0.745227 69582 0.019612 2.703 53026.83 58\n2016-12-15 0.755032 0.755032 0.725615 0.725615 205745 -0.039223 -5.128 155770.17 105\n2016-12-14 0.755032 0.784449 0.755032 0.764838 98493 -0.019611 -2.5 76771.87 71\n2016-12-13 0.764838 0.794254 0.755032 0.784449 180969 0 0 144323.86 108\n2016-12-12 0.794254 0.82367 0.784449 0.784449 465025 0.009806 1.266 377874.78 163\n2016-12-09 0.784449 0.784449 0.745227 0.774643 120303 0 0 94156.48 109\n2016-12-08 0.725615 0.774643 0.725615 0.774643 281056 0.06864 9.722 216178.77 170\n2016-12-07 0.686392 0.725615 0.686392 0.706003 174906 0 0 127975.69 105\n2016-12-06 0.715809 0.715809 0.696197 0.706003 102555 0.019611 2.857 73810.24 50\n2016-12-05 0.715809 0.715809 0.686392 0.686392 102274 -0.029417 -4.11 73739.4 75\n2016-12-02 0.706003 0.715809 0.706003 0.715809 95257 0.009806 1.389 68981.14 45\n2016-12-01 0.686392 0.725615 0.686392 0.706003 428796 0.019611 2.857 308677.28 176\n2016-11-30 0.666781 0.686392 0.666781 0.686392 369481 0.009806 1.449 255753.09 130\n2016-11-29 0.666781 0.676586 0.666781 0.676586 36635 0 0 25047.95 23\n2016-11-28 0.656975 0.676586 0.656975 0.676586 28005 0.004902 0.73 19145.73 26\n2016-11-25 0.66195 0.671684 0.66195 0.671684 36451 0.009734 1.471 24860.19 35\n2016-11-24 0.671684 0.681418 0.66195 0.66195 42378 0 0 29259.26 47\n2016-11-23 0.66195 0.681418 0.66195 0.66195 76265 0 0 52620.21 63\n2016-11-22 0.671684 0.681418 0.66195 0.66195 143884 0 0 98729.42 57\n2016-11-21 0.66195 0.681418 0.66195 0.66195 163858 -0.009734 -1.449 112529.12 102\n2016-11-18 0.652216 0.671684 0.652216 0.671684 48959 0.009734 1.471 33457.55 45\n2016-11-17 0.652216 0.671684 0.652216 0.66195 29264 0.009734 1.492 19867.74 27\n2016-11-16 0.66195 0.671684 0.652216 0.652216 75624 0 0 51062.7 61\n2016-11-15 0.652216 0.671684 0.652216 0.652216 102204 0.009735 1.515 69282.6 76\n2016-11-14 0.66195 0.66195 0.642481 0.642481 95415 -0.009735 -1.493 64068.01 60\n2016-11-11 0.66195 0.66195 0.652216 0.652216 156050 -0.009734 -1.471 105426.5 64\n2016-11-10 0.66195 0.681418 0.66195 0.66195 52698 -0.019468 -2.857 36450.02 47\n2016-11-09 0.652216 0.681418 0.652216 0.681418 106917 0.029202 4.477 73938.25 63\n2016-11-08 0.681418 0.681418 0.652216 0.652216 63807 -0.029202 -4.285 43561.59 49\n2016-11-07 0.66195 0.681418 0.652216 0.681418 101243 0.009734 1.449 69016.52 65\n2016-11-04 0.66195 0.681418 0.66195 0.671684 100383 0.019468 2.985 69418.27 74\n2016-11-03 0.66195 0.671684 0.652216 0.652216 51430 0 0 34776.19 58\n2016-11-02 0.671684 0.681418 0.652216 0.652216 83676 -0.038937 -5.634 57218.74 78\n2016-11-01 0.681418 0.691153 0.66195 0.691153 128890 0.019469 2.899 89108.64 81\n2016-10-31 0.681418 0.691153 0.66195 0.671684 63535 -0.009734 -1.428 43974.38 44\n2016-10-28 0.691153 0.700887 0.681418 0.681418 69253 -0.009735 -1.409 49202.97 46\n2016-10-27 0.681418 0.710622 0.681418 0.691153 58311 -0.0048 -0.69 41295.36 57\n2016-10-26 0.686286 0.705618 0.676621 0.695953 104941 0 0 74607.53 72\n2016-10-25 0.686286 0.705618 0.686286 0.695953 38128 0 0 27410.62 46\n2016-10-24 0.705618 0.715285 0.686286 0.695953 74279 -0.009665 -1.37 53753.21 80\n2016-10-21 0.695953 0.715285 0.686286 0.705618 130689 0.009665 1.389 94996.58 102\n2016-10-20 0.686286 0.705618 0.686286 0.695953 44620 -0.009665 -1.37 31879.9 46\n2016-10-19 0.676621 0.705618 0.676621 0.705618 273734 0.019332 2.817 197589.15 132\n2016-10-18 0.695953 0.695953 0.676621 0.686286 102386 0 0 72721.63 75\n2016-10-17 0.676621 0.695953 0.676621 0.686286 132975 0 0 93913.59 67\n2016-10-14 0.676621 0.686286 0.666954 0.686286 127003 0.019332 2.899 88864.92 54\n2016-10-13 0.657287 0.676621 0.657287 0.666954 118172 0 0 81383.44 73\n2016-10-12 0.676621 0.695953 0.657287 0.666954 82903 -0.028999 -4.167 57140.11 64\n2016-10-11 0.686286 0.695953 0.676621 0.695953 142631 0.028999 4.348 101335.89 67\n2016-10-07 0.666954 0.686286 0.657287 0.666954 137660 0 0 96181.72 58\n2016-10-06 0.666954 0.686286 0.657287 0.666954 322424 0 0 224852.32 114\n2016-10-05 0.657287 0.676621 0.637955 0.666954 257219 0.009667 1.471 173436.1 86\n2016-10-04 0.657287 0.686286 0.647622 0.657287 106151 -0.009667 -1.449 73369.62 76\n2016-10-03 0.657287 0.686286 0.657287 0.666954 70893 -0.009667 -1.429 48746.49 61\n2016-09-30 0.657287 0.676621 0.657287 0.676621 161360 -0.009665 -1.408 111375.9 77\n2016-09-29 0.686286 0.686286 0.666954 0.686286 85318 0.009665 1.428 60173.85 69\n2016-09-28 0.637955 0.676621 0.637955 0.676621 233806 0.033832 5.263 160073.05 113\n2016-09-27 0.652382 0.652382 0.633196 0.642789 74058 -0.009593 -1.47 49793.83 59\n2016-09-26 0.642789 0.652382 0.642789 0.652382 36696 0.019186 3.03 24821.39 27\n2016-09-23 0.652382 0.652382 0.633196 0.633196 130831 -0.019186 -2.941 87761.07 75\n2016-09-22 0.652382 0.661977 0.633196 0.652382 66016 0 0 44163.92 57\n2016-09-21 0.633196 0.652382 0.633196 0.652382 38524 0.009593 1.492 25954.16 29\n2016-09-20 0.633196 0.652382 0.633196 0.642789 72347 0.009593 1.515 48290.96 70\n2016-09-19 0.642789 0.652382 0.633196 0.633196 43678 -0.009593 -1.492 29290.98 44\n2016-09-16 0.633196 0.652382 0.633196 0.642789 34234 0.009593 1.515 22756.45 43\n2016-09-15 0.652382 0.652382 0.633196 0.633196 74736 0 0 49846.49 62\n2016-09-14 0.642789 0.652382 0.633196 0.633196 96499 0 0 64433.84 55\n2016-09-13 0.642789 0.671569 0.633196 0.633196 109642 -0.009593 -1.492 75255.84 63\n2016-09-12 0.642789 0.661977 0.614009 0.642789 134509 0 0 89011.56 55\n2016-09-09 0.681164 0.681164 0.633196 0.642789 173750 -0.038375 -5.634 117836.09 101\n2016-09-08 0.661977 0.690758 0.661977 0.681164 164520 0.019187 2.898 117644.87 94\n2016-09-07 0.661977 0.671569 0.633196 0.661977 104474 0 0 71738.71 68\n2016-09-06 0.642789 0.681164 0.642789 0.661977 106691 0.009595 1.471 74412.23 58\n2016-09-02 0.652382 0.652382 0.642789 0.652382 85597 0.009593 1.492 57993.99 36\n2016-09-01 0.652382 0.652382 0.633196 0.642789 102881 -0.009593 -1.47 68472.61 73\n2016-08-31 0.661977 0.671569 0.642789 0.652382 35124 -0.019187 -2.857 23929.08 32\n2016-08-30 0.681164 0.681164 0.642789 0.671569 77047 0 0 53227.2 49\n2016-08-29 0.681164 0.690758 0.671569 0.671569 58961 -0.004799 -0.71 42008.28 40\n2016-08-26 0.666842 0.685894 0.666842 0.676368 51483 0.009526 1.429 36541.51 39\n2016-08-25 0.666842 0.685894 0.666842 0.666842 25783 0 0 18156.48 49\n2016-08-24 0.69542 0.69542 0.666842 0.666842 84701 -0.019052 -2.778 59831.4 56\n2016-08-23 0.676368 0.704946 0.676368 0.685894 86516 0 0 62321.01 74\n2016-08-22 0.657315 0.704946 0.657315 0.685894 149021 0.009526 1.408 107679.09 73\n2016-08-19 0.685894 0.69542 0.657315 0.676368 135457 0 0 97113.02 81\n2016-08-18 0.666842 0.685894 0.647789 0.676368 165056 0.028579 4.412 116323.5 89\n2016-08-17 0.628735 0.666842 0.628735 0.647789 28444 0 0 19339.9 36\n2016-08-16 0.647789 0.666842 0.647789 0.647789 94292 0 0 65321.88 58\n2016-08-15 0.638262 0.657315 0.61921 0.647789 193015 0.038107 6.25 131629.35 118\n2016-08-12 0.61921 0.628735 0.609682 0.609682 73854 -0.019053 -3.03 48195.51 72\n2016-08-11 0.609682 0.647789 0.609682 0.628735 56005 0.019053 3.125 36307.7 56\n2016-08-10 0.61921 0.628735 0.609682 0.609682 64784 -0.009528 -1.539 42218.99 58\n2016-08-09 0.61921 0.638262 0.61921 0.61921 214062 0 0 139939.43 127\n2016-08-08 0.638262 0.647789 0.61921 0.61921 214414 0 0 144485.8 150\n2016-08-05 0.609682 0.628735 0.600157 0.61921 214683 0.019053 3.175 138022.33 127\n2016-08-04 0.600157 0.609682 0.600157 0.600157 70562 0 0 44730.23 65\n2016-08-03 0.590632 0.609682 0.590632 0.600157 92763 -0.019053 -3.077 58809.19 82\n2016-08-02 0.609682 0.61921 0.581104 0.61921 220243 0 0 139325.12 108\n2016-07-29 0.609682 0.61921 0.609682 0.61921 85621 0 0 55255.94 49\n2016-07-28 0.628735 0.638262 0.609682 0.61921 153225 -0.009525 -1.515 99385.92 86\n2016-07-27 0.628735 0.647789 0.628735 0.628735 134959 -0.014291 -2.222 90224.06 86\n2016-07-26 0.643026 0.652481 0.624113 0.643026 198349 0.009457 1.493 133195.68 117\n2016-07-25 0.652481 0.652481 0.633569 0.633569 108026 -0.018912 -2.898 73429.98 78\n2016-07-22 0.652481 0.661939 0.652481 0.652481 48761 0 0 33765.08 54\n2016-07-21 0.652481 0.661939 0.652481 0.652481 18362 0.009455 1.47 12713.3 19\n2016-07-20 0.652481 0.661939 0.643026 0.643026 60905 -0.009455 -1.449 42131.42 62\n2016-07-19 0.661939 0.661939 0.652481 0.652481 70949 0 0 49239.99 57\n2016-07-18 0.652481 0.661939 0.652481 0.652481 54364 0 0 37621.21 45\n2016-07-15 0.661939 0.661939 0.652481 0.652481 105658 -0.009458 -1.429 73652.84 58\n2016-07-14 0.652481 0.661939 0.652481 0.661939 108912 0 0 75757.99 53\n2016-07-13 0.661939 0.661939 0.652481 0.661939 55944 0 0 38742.63 49\n2016-07-12 0.652481 0.661939 0.652481 0.661939 79415 0.009458 1.45 55554.5 36\n2016-07-11 0.671394 0.671394 0.652481 0.652481 322425 -0.009458 -1.429 223890.34 105\n2016-07-08 0.652481 0.671394 0.652481 0.661939 144856 0 0 101471.8 54\n2016-07-07 0.661939 0.671394 0.624113 0.661939 204528 0 0 140259.48 98\n2016-07-06 0.661939 0.671394 0.661939 0.661939 49303 -0.009455 -1.408 34737.42 40\n2016-07-05 0.661939 0.680851 0.661939 0.671394 28006 0 0 19711.45 30\n2016-07-04 0.671394 0.680851 0.661939 0.671394 48110 0 0 34295.95 43\n2016-06-30 0.680851 0.680851 0.661939 0.671394 37732 0 0 26708.94 34\n2016-06-29 0.661939 0.690306 0.652481 0.671394 115307 0.018913 2.899 82197.67 73\n2016-06-28 0.661939 0.671394 0.652481 0.652481 61977 -0.00473 -0.72 43549.56 46\n2016-06-27 0.657211 0.666598 0.647822 0.657211 61685 0 0 42984.91 45\n2016-06-24 0.657211 0.675987 0.647822 0.657211 169369 -0.018776 -2.778 119764.43 108\n2016-06-23 0.675987 0.675987 0.657211 0.675987 106178 -0.009389 -1.37 75385.54 61\n2016-06-22 0.685376 0.694764 0.666598 0.685376 227691 0 0 165260.54 74\n2016-06-21 0.675987 0.704155 0.675987 0.685376 184491 0.009389 1.389 134224.93 81\n2016-06-20 0.675987 0.694764 0.675987 0.675987 147604 0.018776 2.857 107316.44 78\n2016-06-17 0.675987 0.675987 0.657211 0.657211 47759 0 0 33684.86 47\n2016-06-16 0.657211 0.666598 0.647822 0.657211 126197 0 0 88349.89 71\n2016-06-15 0.657211 0.675987 0.657211 0.657211 161454 0 0 114280.42 88\n2016-06-14 0.675987 0.675987 0.647822 0.657211 232123 -0.009387 -1.408 163205.76 107\n2016-06-13 0.666598 0.675987 0.666598 0.666598 98375 0 0 70156.75 67\n2016-06-10 0.704155 0.704155 0.666598 0.666598 426232 -0.037557 -5.334 308201 146\n2016-06-09 0.704155 0.713542 0.685376 0.704155 249716 0.009391 1.352 186120.85 140\n2016-06-08 0.72293 0.72293 0.694764 0.694764 232398 -0.018778 -2.632 174605.34 148\n2016-06-07 0.72293 0.72293 0.657211 0.713542 892807 -0.028166 -3.797 663762.21 443\n2016-06-06 0.73232 0.741708 0.72293 0.741708 177215 0.009388 1.282 138478.85 116\n2016-06-03 0.741708 0.741708 0.72293 0.73232 180814 -0.009388 -1.266 141223.99 116\n2016-06-02 0.741708 0.751098 0.73232 0.741708 112162 0.009388 1.282 88479.81 79\n2016-06-01 0.741708 0.769873 0.713542 0.73232 837288 -0.07511 -9.302 660277.73 298\n2016-05-31 0.816819 0.835595 0.798041 0.80743 121070 -0.028165 -3.371 104992.68 96\n2016-05-30 0.816819 0.835595 0.80743 0.835595 93548 0.009388 1.136 82148.2 83\n2016-05-27 0.826207 0.826207 0.80743 0.826207 85108 0 0 74415.94 66\n2016-05-26 0.835491 0.835491 0.789072 0.826207 281776 0.009284 1.136 248146.09 129\n2016-05-25 0.826207 0.835491 0.807639 0.816923 85578 -0.009284 -1.124 75788.06 79\n2016-05-24 0.798357 0.844773 0.798357 0.826207 149030 0.02785 3.488 132085.77 125\n2016-05-20 0.798357 0.807639 0.789072 0.798357 90949 0 0 78332.94 84\n2016-05-19 0.779792 0.798357 0.770507 0.798357 111596 0.018565 2.381 94150.39 71\n2016-05-18 0.779792 0.798357 0.761224 0.779792 284263 0 0 238292.02 120\n2016-05-17 0.770507 0.798357 0.751941 0.779792 331738 0.009285 1.205 277654.15 161\n2016-05-16 0.751941 0.770507 0.751941 0.770507 182987 0.027849 3.75 149446.51 96\n2016-05-13 0.751941 0.751941 0.733374 0.742658 157618 0 0 126162.74 74\n2016-05-12 0.733374 0.751941 0.733374 0.742658 208201 0 0 166867.97 100\n2016-05-11 0.724092 0.742658 0.696241 0.742658 277695 0.037133 5.263 214597.34 157\n2016-05-10 0.714808 0.724092 0.696241 0.705525 84037 0.018567 2.703 64229.55 70\n2016-05-09 0.724092 0.724092 0.668393 0.686958 170158 -0.009283 -1.333 125297.66 104\n2016-05-06 0.705525 0.724092 0.686958 0.696241 51108 -0.009284 -1.316 39101.75 54\n2016-05-05 0.714808 0.724092 0.677676 0.705525 236718 0.009284 1.333 179652.29 119\n2016-05-04 0.724092 0.724092 0.696241 0.696241 241413 -0.018567 -2.597 184694.62 104\n2016-05-03 0.751941 0.761224 0.714808 0.714808 195300 -0.046416 -6.098 152416.34 117\n2016-05-02 0.742658 0.761224 0.733374 0.761224 192015 0.02785 3.798 154293.64 93\n2016-04-29 0.751941 0.751941 0.724092 0.733374 221867 0 0 175107.25 109\n2016-04-28 0.751941 0.751941 0.733374 0.733374 198412 -0.018567 -2.469 158164.98 95\n2016-04-27 0.761224 0.770507 0.742658 0.751941 143889 0 0 117382.51 106\n2016-04-26 0.733601 0.751941 0.733601 0.751941 153956 0.00917 1.235 124712.14 92\n2016-04-25 0.751941 0.751941 0.72443 0.742771 340810 -0.00917 -1.22 273150.36 126\n2016-04-22 0.72443 0.76111 0.72443 0.751941 353149 0.027511 3.798 285420.83 200\n2016-04-21 0.76111 0.76111 0.715261 0.72443 293621 -0.03668 -4.819 235148.32 117\n2016-04-20 0.733601 0.76111 0.72443 0.76111 312195 0.027509 3.75 254547.6 163\n2016-04-19 0.715261 0.76111 0.715261 0.733601 356929 0.01834 2.564 289307.75 173\n2016-04-18 0.706091 0.715261 0.687752 0.715261 231373 -0.009169 -1.266 177747.19 127\n2016-04-15 0.706091 0.72443 0.696921 0.72443 246362 0.009169 1.282 189031.61 136\n2016-04-14 0.715261 0.733601 0.706091 0.715261 194212 0 0 151942.86 113\n2016-04-13 0.733601 0.751941 0.706091 0.715261 352662 -0.02751 -3.704 279545.36 255\n2016-04-12 0.715261 0.76111 0.706091 0.742771 470163 0.02751 3.846 376158.24 288\n2016-04-11 0.715261 0.72443 0.696921 0.715261 161553 0.01834 2.632 125504.31 123\n2016-04-08 0.696921 0.733601 0.687752 0.696921 311700 0.027509 4.109 240781.56 200\n2016-04-07 0.687752 0.696921 0.660241 0.669412 76273 -0.027509 -3.947 55823.65 74\n2016-04-06 0.687752 0.715261 0.669412 0.696921 240270 0.027509 4.109 180831.26 171\n2016-04-05 0.669412 0.687752 0.660241 0.669412 88480 -0.01834 -2.667 64854.95 84\n2016-04-04 0.641902 0.706091 0.614391 0.687752 542096 -0.045849 -6.25 395125.59 322\n2016-04-01 0.733601 0.770281 0.696921 0.733601 244487 -0.03668 -4.762 194047.91 190\n2016-03-31 0.77945 0.77945 0.742771 0.770281 152316 0.03668 5 125935.78 144\n2016-03-30 0.806961 0.806961 0.733601 0.733601 237214 -0.027509 -3.614 197685.83 211\n2016-03-29 0.770281 0.77945 0.742771 0.76111 140054 -0.01834 -2.353 115876.19 125\n2016-03-28 0.806642 0.815704 0.770388 0.77945 133874 -0.018126 -2.273 116076.93 131\n2016-03-24 0.77945 0.815704 0.752261 0.797576 165386 0.018126 2.325 142474.84 142\n2016-03-23 0.815704 0.815704 0.77945 0.77945 292526 -0.054381 -6.522 257930.09 247\n2016-03-22 0.815704 0.842895 0.788515 0.833831 387271 0.027189 3.371 347560.37 333\n2016-03-21 0.788515 0.815704 0.77945 0.806642 221686 0.027192 3.489 195686.33 215\n2016-03-18 0.77945 0.806642 0.743198 0.77945 536770 0.036252 4.878 462286.84 337\n2016-03-17 0.725071 0.77945 0.716007 0.743198 287810 0 0 240094.62 201\n2016-03-16 0.716007 0.752261 0.706944 0.743198 198041 0.036254 5.128 160527.93 165\n2016-03-15 0.697878 0.706944 0.679752 0.706944 151117 0.009066 1.299 115273.07 93\n2016-03-14 0.716007 0.716007 0.688818 0.697878 63079 0 0 48911.87 66\n2016-03-11 0.697878 0.743198 0.697878 0.697878 177228 0.018126 2.667 139988.97 142\n2016-03-10 0.706944 0.706944 0.679752 0.679752 186082 -0.036255 -5.063 141268.77 159\n2016-03-09 0.706944 0.725071 0.697878 0.716007 192261 0.018129 2.598 149935.89 96\n2016-03-08 0.752261 0.752261 0.697878 0.697878 247584 -0.027193 -3.75 195383.14 159\n2016-03-07 0.688818 0.797576 0.688818 0.725071 532521 0.063445 9.589 429397.67 350\n2016-03-04 0.661626 0.688818 0.652564 0.661626 292160 0.018128 2.817 215445.77 227\n2016-03-03 0.643498 0.661626 0.634437 0.643498 233374 -0.009066 -1.389 166990.45 140\n2016-03-02 0.607244 0.67069 0.607244 0.652564 135223 0.036255 5.883 95159.09 143\n2016-03-01 0.625372 0.625372 0.607244 0.616309 78570 0.009065 1.493 53624.6 68\n2016-02-29 0.58912 0.625372 0.58912 0.607244 105173 0 0 71111.26 109\n2016-02-26 0.607244 0.634437 0.598183 0.607244 153449 0.009061 1.515 105228.19 155\n2016-02-25 0.580056 0.616309 0.570992 0.598183 55939 0.027191 4.762 36487.65 74\n2016-02-24 0.588835 0.60668 0.562072 0.570992 194212 -0.008922 -1.539 125473.44 179\n2016-02-23 0.588835 0.624525 0.579914 0.579914 128310 -0.008921 -1.515 86045.87 154\n2016-02-22 0.588835 0.624525 0.570992 0.588835 228011 0.044608 8.197 151341.34 172\n2016-02-19 0.562072 0.570992 0.535306 0.544227 276809 -0.053531 -8.955 172462.17 142\n2016-02-18 0.597758 0.669132 0.579914 0.597758 233075 0.035686 6.349 157730.58 158\n2016-02-17 0.535306 0.579914 0.535306 0.562072 213825 0.05353 10.526 134348.16 167\n2016-02-16 0.553151 0.553151 0.499619 0.508542 159395 -0.00892 -1.724 93611.54 177\n2016-02-12 0.490696 0.562072 0.490696 0.517462 272490 0.05353 11.538 161138.79 257\n2016-02-11 0.490696 0.490696 0.446089 0.463932 231357 -0.04461 -8.772 122797.56 90\n2016-02-10 0.481776 0.535306 0.446089 0.508542 191619 0.071375 16.327 109144.04 180\n2016-02-09 0.490696 0.490696 0.428245 0.437167 432161 -0.053529 -10.909 228457.69 161\n2016-02-08 0.60668 0.60668 0.356872 0.490696 392836 -0.124905 -20.29 230783.96 280\n2016-02-05 0.686974 0.686974 0.535306 0.615601 278808 -0.071373 -10.389 197106.76 164\n2016-02-04 0.713741 0.713741 0.669132 0.686974 122434 -0.008924 -1.282 94837.78 101\n2016-02-03 0.686974 0.713741 0.686974 0.695898 159423 0.008924 1.299 125677.35 129\n2016-02-02 0.669132 0.695898 0.651291 0.686974 103706 -0.008924 -1.282 79583.05 67\n2016-02-01 0.713741 0.722662 0.695898 0.695898 77620 -0.004462 -0.637 61721.06 57\n2016-01-29 0.717867 0.76164 0.691604 0.70036 378587 -0.017507 -2.439 312213.74 163\n2016-01-28 0.674095 0.752886 0.674095 0.717867 258364 0.078787 12.328 206786.05 187\n2016-01-27 0.70036 0.70036 0.63908 0.63908 583413 -0.06128 -8.75 445156.66 396\n2016-01-26 0.744132 0.744132 0.656588 0.70036 582263 -0.035016 -4.762 463209.85 222\n2016-01-25 0.787904 0.787904 0.70036 0.735376 130767 -0.070037 -8.696 108410.69 108\n2016-01-22 0.796658 0.822922 0.726623 0.805413 161292 0.105053 15 142741.76 176\n2016-01-21 0.656588 0.76164 0.621569 0.70036 130380 0.052527 8.108 103347.86 122\n2016-01-20 0.656588 0.665341 0.56904 0.647833 83590 -0.035016 -5.128 59053.6 87\n2016-01-19 0.70036 0.717867 0.674095 0.682849 62032 0.035016 5.405 49570.6 67\n2016-01-18 0.647833 0.665341 0.630324 0.647833 55896 -0.008755 -1.333 41487.14 52\n2016-01-15 0.56904 0.70036 0.56904 0.656588 193431 -0.061279 -8.536 141020.19 164\n2016-01-14 0.674095 0.779148 0.56904 0.717867 204556 -0.017509 -2.381 163344.58 126\n2016-01-13 0.744132 0.76164 0.665341 0.735376 133955 -0.008756 -1.177 109297.7 121\n2016-01-12 0.787904 0.787904 0.709114 0.744132 148187 -0.043772 -5.555 126017.63 121\n2016-01-11 0.849185 0.866694 0.744132 0.787904 248491 -0.070036 -8.163 226932.67 165\n2016-01-08 0.85794 0.87545 0.85794 0.85794 28161 0.017511 2.084 27844.58 46\n2016-01-07 0.87545 0.884203 0.831677 0.840429 158975 -0.052529 -5.883 156290.71 228\n2016-01-06 0.901711 0.927973 0.892958 0.892958 114373 -0.008753 -0.971 118711.12 186\n2016-01-05 0.980504 0.989257 0.901711 0.901711 115260 -0.061281 -6.364 123934.5 232\n2016-01-04 1.0068 1.033 0.962992 0.962992 68920 -0.03502 -3.509 77893 127\n2015-12-31 0.989257 1.0155 0.980504 0.998012 46269 0.017508 1.786 52615.76 114\n2015-12-30 0.980504 0.998012 0.980504 0.980504 30124 -0.008753 -0.885 33878.44 88\n2015-12-29 1.0068 1.0243 0.980504 0.989257 47332 -0.013132 -1.31 53973.23 150\n2015-12-24 0.993747 1.0197 0.976463 1.0024 68943 0.008642 0.87 79494.07 126\n2015-12-23 0.898693 1.0024 0.898693 0.993747 222847 0.086412 9.524 249439.64 338\n2015-12-22 0.933258 0.950542 0.907335 0.907335 125540 -0.017282 -1.869 135247.03 245\n2015-12-21 0.950542 0.967823 0.898693 0.924617 118022 -0.025925 -2.727 125872.76 215\n2015-12-18 1.0197 1.024 0.881411 0.950542 220565 0 0 247129.26 508\n2015-12-17 1.0456 1.0456 0.950542 0.950542 190355 -0.095051 -9.091 226310 242\n2015-12-16 1.0888 1.0888 1.037 1.0456 81263 -0.025928 -2.42 98351.43 239\n2015-12-15 0.993747 1.0974 0.993747 1.0715 202281 0.051852 5.085 248349.33 508\n2015-12-14 1.0197 1.0283 0.915976 1.0197 384334 -0.086414 -7.813 438354.91 749\n2015-12-11 1.0974 1.1147 0.950542 1.1061 444812 -0.051848 -4.478 530274.21 825\n2015-12-10 1.1666 1.1752 1.1147 1.1579 106709 -0.043206 -3.597 141449 189\n2015-12-09 1.132 1.2184 1.1061 1.2011 131752 0.060488 5.303 179860.3 298\n2015-12-08 1.0629 1.1839 1.0283 1.1406 172257 0.112335 10.924 219652.16 295\n2015-12-07 1.2184 1.2271 1.0197 1.0283 357908 -0.224672 -17.931 473128.61 573\n2015-12-04 1.3394 1.3567 1.2184 1.253 168667 -0.086414 -6.452 254878.11 258\n2015-12-03 1.3653 1.3653 1.3394 1.3394 59520 0.008643 0.649 92413.5 105\n2015-12-02 1.3221 1.3826 1.2962 1.3308 185968 0 0 287552.41 333\n2015-12-01 1.348 1.348 1.2962 1.3308 182011 -0.008643 -0.645 278832.52 312\n2015-11-30 1.3308 1.4949 1.3221 1.3394 215485 0.008643 0.649 341803.32 400\n2015-11-27 1.3221 1.3394 1.2962 1.3308 109819 -0.017283 -1.282 169105.93 131\n2015-11-26 1.2962 1.3826 1.2875 1.348 229215 0.06049 4.698 354456.36 222\n2015-11-25 1.2791 1.313 1.2706 1.2875 171050 0.025412 2.013 259634.5 246\n2015-11-24 1.313 1.313 1.2283 1.2621 180023 -0.016942 -1.325 271285.77 209\n2015-11-23 1.3807 1.3807 1.2791 1.2791 211965 -0.084706 -6.211 331892.24 317\n2015-11-20 1.4739 1.4739 1.3638 1.3638 91650 0 0 152519.21 239\n2015-11-19 1.4654 1.4654 1.3553 1.3638 106866 -0.09318 -6.395 179775.65 212\n2015-11-18 1.4231 1.457 1.3892 1.457 139872 0.067767 4.878 236142.8 301\n2015-11-17 1.4146 1.4146 1.3892 1.3892 51756 -0.016943 -1.205 85659.52 166\n2015-11-16 1.3892 1.4231 1.3553 1.4061 60254 0.008472 0.606 99161.53 176\n2015-11-13 1.3892 1.44 1.3638 1.3977 91992 0.016943 1.227 152960.48 130\n2015-11-12 1.4824 1.4824 1.3553 1.3807 98621 -0.059295 -4.118 163800.61 203\n2015-11-11 1.4824 1.4824 1.44 1.44 83296 -0.050827 -3.409 143571.92 122\n2015-11-10 1.4824 1.4908 1.4485 1.4908 41796 0.033883 2.326 72765.81 91\n2015-11-09 1.4993 1.4993 1.4485 1.457 98561 -0.050824 -3.371 171532.9 198\n2015-11-06 1.4739 1.5417 1.4739 1.5078 107971 0.067768 4.706 193006.21 210\n2015-11-05 1.5247 1.5586 1.44 1.44 126567 -0.11012 -7.104 222985.81 229\n2015-11-04 1.5417 1.5586 1.5247 1.5501 65382 0.025411 1.667 118533.79 174\n2015-11-03 1.5332 1.5756 1.5247 1.5247 72454 0.008471 0.559 132976.8 205\n2015-11-02 1.5247 1.5417 1.5163 1.5163 36632 -0.008471 -0.556 66033.14 101\n2015-10-30 1.5417 1.5501 1.5247 1.5247 47694 0 0 86457.04 152\n2015-10-29 1.5163 1.5501 1.5163 1.5247 24479 0.008471 0.559 44144.7 85\n2015-10-28 1.5332 1.5501 1.4993 1.5163 84934 -0.008472 -0.556 152781.94 253\n2015-10-27 1.5664 1.5664 1.5247 1.5247 83682 -0.049989 -3.174 154830.71 183\n2015-10-26 1.5914 1.5914 1.5414 1.5747 108335 0.008331 0.532 202594.71 231\n2015-10-23 1.5664 1.608 1.5414 1.5664 132794 0.024996 1.622 251321.47 193\n2015-10-22 1.5497 1.5497 1.5331 1.5414 25552 0.016662 1.093 47244.67 66\n2015-10-21 1.5081 1.5581 1.4914 1.5247 155601 0.016663 1.105 281414.7 170\n2015-10-20 1.5414 1.5497 1.4831 1.5081 118439 0.016664 1.117 215670.72 169\n2015-10-19 1.5414 1.5581 1.4831 1.4914 123147 -0.066654 -4.278 222786.3 195\n2015-10-16 1.5414 1.5664 1.5247 1.5581 86969 0 0 161035.06 166\n2015-10-15 1.5747 1.5747 1.5247 1.5581 75617 -0.024994 -1.579 139862.09 137\n2015-10-14 1.5914 1.5997 1.5247 1.5831 57713 0.008332 0.529 107771.15 110\n2015-10-13 1.608 1.608 1.5497 1.5747 120376 -0.033329 -2.073 227954.18 233\n2015-10-09 1.6247 1.658 1.5914 1.608 113207 0 0 219801.1 205\n2015-10-08 1.6247 1.633 1.5997 1.608 126185 -0.024997 -1.531 244403.6 244\n2015-10-07 1.633 1.6664 1.5997 1.633 196160 0.033329 2.083 384606.4 285\n2015-10-06 1.5747 1.5997 1.5247 1.5997 177795 0.058324 3.784 333660.05 238\n2015-10-05 1.5331 1.5831 1.5081 1.5414 95666 0.033325 2.21 177034.48 225\n2015-10-02 1.5539 1.5539 1.4914 1.5081 56457 -0.016663 -1.093 103044.95 183\n2015-10-01 1.5997 1.5997 1.4997 1.5247 74069 -0.066655 -4.188 137589.15 165\n2015-09-30 1.5914 1.608 1.5497 1.5914 22172 0 0 41865.65 103\n2015-09-29 1.5997 1.5997 1.5664 1.5914 12580 -0.008331 -0.521 23922.21 38\n2015-09-28 1.5831 1.6247 1.5581 1.5997 256160 0.024997 1.587 482187.18 280\n2015-09-25 1.6075 1.6075 1.5583 1.5747 63115 0 0 121023.8 130\n2015-09-24 1.5747 1.5829 1.5583 1.5747 49191 0 0 94101.31 134\n2015-09-23 1.5911 1.6075 1.5665 1.5747 84754 0.016399 1.052 163363.82 150\n2015-09-22 1.6157 1.6157 1.5337 1.5583 72945 -0.032804 -2.062 138478.85 128\n2015-09-21 1.6157 1.6157 1.5501 1.5911 70515 0.073815 4.865 135690.47 221\n2015-09-18 1.5911 1.6403 1.5173 1.5173 169186 -0.082014 -5.128 324914.5 399\n2015-09-17 1.5911 1.6239 1.5419 1.5993 144839 0.008199 0.515 278204.93 277\n2015-09-16 1.5419 1.6813 1.5173 1.5911 95574 0.082017 5.435 181861.27 239\n2015-09-15 1.5337 1.5419 1.4763 1.5091 31338 0.008202 0.546 57928.4 90\n2015-09-14 1.5337 1.5419 1.4845 1.5009 58882 -0.04101 -2.66 108214.84 203\n2015-09-11 1.5911 1.5911 1.5419 1.5419 49059 -0.049209 -3.093 93524.66 112\n2015-09-10 1.5993 1.6075 1.5747 1.5911 131614 -0.008199 -0.513 254306.59 149\n2015-09-09 1.5583 1.6813 1.5501 1.5993 80271 0.024604 1.562 155475.4 223\n2015-09-08 1.6075 1.6075 1.5419 1.5747 39600 -0.016405 -1.031 75853.09 107\n2015-09-04 1.6157 1.6321 1.5911 1.5911 41450 -0.008199 -0.513 81165.4 142\n2015-09-03 1.5747 1.6321 1.5747 1.5993 86675 0.008199 0.515 169309.22 217\n2015-09-02 1.6403 1.6649 1.5337 1.5911 51082 -0.041009 -2.513 98763.79 162\n2015-09-01 1.6731 1.6731 1.5993 1.6321 133785 -0.057411 -3.398 265626.87 303\n2015-08-31 1.6567 1.7798 1.6157 1.6895 162205 -0.049211 -2.83 336866.78 553\n2015-08-28 1.5993 1.7552 1.5665 1.7388 69535 0.155831 9.844 138320.67 139\n2015-08-27 1.5501 1.5993 1.5173 1.5829 160387 0.082019 5.465 306959.52 292\n2015-08-26 1.4444 1.5735 1.4121 1.5009 173260 0.1049 7.514 318603.05 361\n2015-08-25 1.4202 1.5897 1.3718 1.396 141326 0.104902 8.125 256371.14 243\n2015-08-24 1.2508 1.3557 1.1701 1.2911 168357 -0.104902 -7.514 267790.86 424\n2015-08-21 1.509 1.509 1.3718 1.396 275037 -0.088764 -5.978 488486.74 689\n2015-08-20 1.5009 1.5332 1.4686 1.4848 140326 -0.064553 -4.167 261091.52 277\n2015-08-19 1.6139 1.6704 1.5251 1.5493 99039 -0.064555 -4 191672.14 183\n2015-08-18 1.6462 1.6462 1.5977 1.6139 96221 0.01614 1.01 192619.71 286\n2015-08-17 1.6462 1.6462 1.5816 1.5977 61147 -0.01614 -1 121816.14 152\n2015-08-14 1.63 1.6542 1.5735 1.6139 112766 0 0 225413.4 286\n2015-08-13 1.7188 1.7188 1.5816 1.6139 131281 -0.104902 -6.103 266242.24 445\n2015-08-12 1.6139 1.7269 1.5816 1.7188 112347 0.129111 8.122 226023.96 508\n2015-08-11 1.6139 1.6462 1.5816 1.5897 181993 0.008068 0.51 362243.34 627\n2015-08-10 1.4686 1.6058 1.4686 1.5816 298428 0.112971 7.692 580761.18 731\n2015-08-07 1.5897 1.5897 1.4121 1.4686 118322 0.048417 3.409 216744.49 240\n2015-08-06 1.3718 1.4202 1.3557 1.4202 104641 0.072627 5.389 179584.92 236\n2015-08-05 1.5574 1.5574 1.3234 1.3476 175347 -0.177529 -11.64 307327.53 431\n2015-08-04 1.5332 1.5655 1.4928 1.5251 73023 0 0 138921.45 157\n2015-07-31 1.63 1.6381 1.5251 1.5251 87239 -0.104902 -6.436 170560.79 153\n2015-07-30 1.6784 1.6784 1.6058 1.63 94458 -0.008069 -0.493 191948.82 197\n2015-07-29 1.6542 1.6784 1.5816 1.6381 63791 0.040347 2.525 129385.97 193\n2015-07-28 1.5183 1.6534 1.5103 1.5977 171941 0.039745 2.551 343164.6 447\n2015-07-27 1.7885 1.8044 1.5183 1.558 178659 -0.214624 -12.108 360523.53 418\n2015-07-24 1.7806 1.8044 1.7488 1.7726 91179 -0.031794 -1.762 203563.81 299\n2015-07-23 1.8442 1.9713 1.7885 1.8044 133879 0.031794 1.794 318099.76 329\n2015-07-22 1.7726 1.8283 1.7488 1.7726 41065 0.015898 0.905 92115.25 85\n2015-07-21 1.7885 1.8283 1.7567 1.7567 90698 -0.023845 -1.339 203906.9 218\n2015-07-20 1.9157 2.027 1.7488 1.7806 135507 -0.206673 -10.4 311468.21 329\n2015-07-17 2.1303 2.1462 1.9872 1.9872 122883 -0.135132 -6.367 319124.1 186\n2015-07-16 2.0747 2.1303 2.0667 2.1224 47551 0.055641 2.692 125913.24 168\n2015-07-15 2.1065 2.1303 2.0667 2.0667 85784 -0.055641 -2.622 226429.51 108\n2015-07-14 2.1542 2.1542 2.1144 2.1224 29566 -0.031797 -1.476 79201.16 80\n2015-07-13 2.2178 2.2178 2.1065 2.1542 28667 0 0 77441.89 81\n2015-07-10 2.1621 2.2337 2.0826 2.1542 89816 0.087438 4.231 242636.28 219\n2015-07-09 2.0429 2.1224 2.0429 2.0667 66416 0.015898 0.775 173742.1 121\n2015-07-08 2.2734 2.2734 2.019 2.0508 90110 -0.174876 -7.857 243198.27 189\n2015-07-07 2.337 2.3449 2.2098 2.2257 124946 -0.103337 -4.437 354230.89 378\n2015-07-06 2.3847 2.3847 2.3131 2.329 73961 -0.071541 -2.98 218043.43 197\n2015-07-03 2.4244 2.4403 2.337 2.4006 48854 -0.023847 -0.984 147099.92 165\n2015-07-02 2.4562 2.4562 2.3688 2.4244 71260 -0.023845 -0.974 216205.45 155\n2015-06-30 2.4483 2.488 2.4483 2.4483 38454 0 0 119357.97 97\n2015-06-29 2.5039 2.5198 2.4324 2.4483 73825 -0.063594 -2.532 230213.81 172\n2015-06-26 2.4483 2.5119 2.4324 2.5119 58777 0.031796 1.282 183155.16 187\n2015-06-25 2.4407 2.4879 2.4171 2.4801 86871 0.007874 0.319 272511.58 198\n2015-06-24 2.4486 2.4722 2.4171 2.4722 31949 0.039365 1.618 99095.42 93\n2015-06-23 2.4171 2.4722 2.4171 2.4328 36270 0.039367 1.645 112610.76 84\n2015-06-22 2.362 2.4486 2.362 2.3935 43412 0.031494 1.333 131951.67 115\n2015-06-19 2.4486 2.4486 2.362 2.362 83102 -0.062986 -2.597 252721.35 253\n2015-06-18 2.4801 2.4801 2.425 2.425 56366 -0.023619 -0.965 176285.32 158\n2015-06-17 2.4801 2.4801 2.4171 2.4486 64731 -0.015747 -0.639 202076.25 167\n2015-06-16 2.4407 2.4879 2.4092 2.4643 38553 0.055111 2.288 119643.56 144\n2015-06-15 2.4171 2.4722 2.4092 2.4092 82237 -0.047237 -1.923 253176.21 170\n2015-06-12 2.4643 2.4879 2.425 2.4565 66296 -0.047241 -1.887 206966.62 145\n2015-06-11 2.4801 2.5037 2.4565 2.5037 29508 0.023619 0.952 93268.15 111\n2015-06-10 2.5431 2.5431 2.4643 2.4801 64877 -0.015745 -0.631 205821.9 203\n2015-06-09 2.5116 2.5116 2.425 2.4958 76562 0.031493 1.278 240533.02 346\n2015-06-08 2.4801 2.5037 2.4565 2.4643 48728 -0.031493 -1.262 153739.61 171\n2015-06-05 2.4722 2.5116 2.4722 2.4958 45135 0.007874 0.316 142554.72 149\n2015-06-04 2.5194 2.5194 2.4801 2.4879 85956 0 0 271665.58 283\n2015-06-03 2.5273 2.5667 2.4643 2.4879 122606 -0.078736 -3.068 388670.14 460\n2015-06-02 2.4643 2.5746 2.4407 2.5667 209542 0.102355 4.153 673301.99 539\n2015-06-01 2.4565 2.4722 2.4328 2.4643 47025 0.031491 1.294 146437.46 139\n2015-05-29 2.4013 2.4328 2.3856 2.4328 32030 0.031496 1.312 97724.05 120\n2015-05-28 2.5037 2.5037 2.3305 2.4013 121547 -0.078735 -3.175 369611.26 362\n2015-05-27 2.5194 2.5194 2.4486 2.4801 25662 0.015749 0.639 80719.31 126\n2015-05-26 2.4955 2.5111 2.4487 2.4643 85390 0.015594 0.637 271255.38 324\n2015-05-25 2.4721 2.4877 2.4487 2.4487 37013 -0.031192 -1.258 116828.54 138\n2015-05-22 2.4721 2.5345 2.4565 2.4799 57379 0.031192 1.274 183859.61 235\n2015-05-21 2.4955 2.5345 2.4487 2.4487 97431 -0.070183 -2.786 311281.84 271\n2015-05-20 2.5501 2.5501 2.5033 2.5189 57503 -0.007801 -0.309 186061.13 160\n2015-05-19 2.5189 2.5657 2.4955 2.5267 62006 0 0 200534.49 240\n2015-05-15 2.5189 2.5735 2.5033 2.5267 64034 -0.007796 -0.308 208891.78 217\n2015-05-14 2.5657 2.5813 2.4955 2.5345 82430 0.007796 0.309 267228.65 223\n2015-05-13 2.5345 2.5813 2.4955 2.5267 65155 -0.007796 -0.308 213886.49 172\n2015-05-12 2.5735 2.6515 2.5345 2.5345 135038 -0.007799 -0.307 448444.6 408\n2015-05-11 2.5579 2.6047 2.5345 2.5423 133754 0.015595 0.617 441661.19 370\n2015-05-08 2.4019 2.6125 2.4019 2.5267 593640 0.171571 7.285 1923764.64 789\n2015-05-07 2.4565 2.4565 2.3473 2.3551 58296 -0.085786 -3.514 178508.6 158\n2015-05-06 2.4175 2.4721 2.3785 2.4409 54265 -0.031195 -1.262 169586.27 120\n2015-05-05 2.4799 2.5345 2.4565 2.4721 217458 0.023394 0.955 698607.1 492\n2015-05-04 2.4877 2.4877 2.4253 2.4487 127346 0 0 402161.55 333\n2015-05-01 2.4877 2.4877 2.4331 2.4487 27286 -0.007797 -0.317 85910.06 90\n2015-04-30 2.4955 2.5033 2.4487 2.4565 48006 -0.015597 -0.631 152824.04 233\n2015-04-29 2.4799 2.5111 2.4565 2.4721 47211 0 0 150554.79 209\n2015-04-28 2.4643 2.4877 2.4565 2.4721 34818 0.023395 0.955 110479.81 81\n2015-04-27 2.4565 2.4796 2.4333 2.4487 43069 0.023178 0.956 136536.62 133\n2015-04-24 2.4178 2.4719 2.3792 2.4256 60893 0.030897 1.29 191059.55 176\n2015-04-23 2.302 2.4487 2.302 2.3947 92423 0.007725 0.324 287819.61 281\n2015-04-22 2.4565 2.4642 2.3715 2.3869 43477 -0.054075 -2.215 135947.19 148\n2015-04-21 2.5414 2.5414 2.3947 2.441 136562 -0.100417 -3.951 434883.12 310\n2015-04-20 2.3792 2.5723 2.3792 2.5414 78205 0.162216 6.818 252194.17 253\n2015-04-17 2.3792 2.3792 2.3329 2.3792 82745 0.038622 1.65 252464.18 165\n2015-04-16 2.3329 2.3792 2.2942 2.3406 71096 -0.01545 -0.656 214547.26 187\n2015-04-15 2.3406 2.4101 2.2479 2.356 101646 0.100422 4.452 309605.94 244\n2015-04-14 2.2324 2.2711 2.2247 2.2556 40744 0.038624 1.742 118519.85 131\n2015-04-13 2.1784 2.2247 2.1784 2.217 51230 0.054073 2.5 146220.57 102\n2015-04-10 2.1629 2.1861 2.1397 2.1629 55228 -0.023175 -1.06 169\n2015-04-09 2.1166 2.2015 2.1088 2.1861 130672 0.108148 5.205 253\n2015-04-08 2.0393 2.0934 2.0084 2.0779 195248 0.038623 1.894 302\n2015-04-07 2.0007 2.0548 1.9621 2.0393 59485 0.030898 1.538 173\n2015-04-06 1.9852 2.047 1.9466 2.0084 94346 0.061801 3.175 262\n2015-04-02 1.9775 1.9775 1.9235 1.9466 39564 -0.023176 -1.177 84\n2015-04-01 1.9235 1.9852 1.8925 1.9698 23480 0.069519 3.658 93\n2015-03-31 1.9235 1.9235 1.8153 1.9003 63993 0.038626 2.075 243\n2015-03-30 1.993 1.993 1.8617 1.8617 54643 -0.108145 -5.49 138\n2015-03-27 2.0393 2.047 1.9698 1.9698 59666 -0.038625 -1.923 151\n2015-03-26 2.0313 2.0313 1.9855 2.0084 50485 -0.015272 -0.755 174\n2015-03-25 2.0084 2.0466 1.9779 2.0237 49996 0.045819 2.317 166\n2015-03-24 1.9855 1.9855 1.9397 1.9779 42952 -0.007636 -0.385 106\n2015-03-23 1.8557 1.9855 1.8557 1.9855 50222 0.045821 2.362 148\n2015-03-20 1.9244 1.9702 1.8939 1.9397 39043 0.045816 2.419 120\n2015-03-19 1.8251 1.9244 1.8251 1.8939 32798 -0.007633 -0.401 105\n2015-03-18 1.8175 1.9244 1.7717 1.9015 67560 0.129818 7.327 164\n2015-03-17 1.8328 1.9168 1.7411 1.7717 33776 -0.061092 -3.333 110\n2015-03-16 1.9091 1.9091 1.8099 1.8328 32433 -0.053454 -2.834 100\n2015-03-13 1.9779 1.9779 1.8557 1.8862 73630 -0.129822 -6.439 203\n2015-03-12 1.9626 2.0237 1.9091 2.0161 84694 0.091638 4.762 158\n2015-03-11 1.8862 2.0008 1.8557 1.9244 180921 0.045822 2.439 300\n2015-03-10 1.9091 1.9091 1.871 1.8786 49511 -0.015277 -0.807 100\n2015-03-09 1.9244 1.9244 1.871 1.8939 43696 -0.030545 -1.587 117\n2015-03-06 2.0237 2.039 1.8862 1.9244 142718 -0.114545 -5.618 384\n2015-03-05 2.1077 2.1077 2.039 2.039 47974 -0.045826 -2.198 147\n2015-03-04 2.0771 2.1153 2.0542 2.0848 70711 -0.030545 -1.444 168\n2015-03-03 2.0848 2.1153 2.0542 2.1153 39365 0.061095 2.974 130\n2015-03-02 2.1001 2.1077 2.0542 2.0542 46812 -0.015273 -0.738 162\n2015-02-27 2.039 2.1077 2.039 2.0695 65851 0.030549 1.498 303\n2015-02-26 2.1382 2.1535 2.0313 2.039 112350 -0.114552 -5.319 278\n2015-02-25 2.1001 2.1764 2.1001 2.1535 105029 0.045821 2.174 197\n2015-02-24 2.0775 2.1455 2.0775 2.1077 85701 0.060434 2.952 186\n2015-02-23 2.1077 2.1153 2.0019 2.0473 90694 -0.067991 -3.214 234\n2015-02-20 2.153 2.1984 2.1001 2.1153 85172 -0.067989 -3.114 155\n2015-02-19 2.1681 2.221 2.0019 2.1832 204517 -0.007553 -0.345 375\n2015-02-18 2.0775 2.2663 2.0699 2.1908 400541 0.135981 6.618 603\n2015-02-17 1.9113 2.0548 1.8962 2.0548 209775 0.181302 9.677 391\n2015-02-13 1.6167 1.8735 1.6091 1.8735 473941 0.3324 21.569 740\n2015-02-12 1.5487 1.5487 1.5109 1.5411 100574 0.030218 2 171\n2015-02-11 1.5109 1.5411 1.4127 1.5109 181360 0.015109 1.01 284\n2015-02-10 1.5487 1.5487 1.4505 1.4958 140707 -0.052879 -3.414 242\n2015-02-09 1.5109 1.5638 1.5033 1.5487 228907 0.03777 2.5 337\n2015-02-06 1.5184 1.5487 1.4731 1.5109 238698 -0.007554 -0.497 415\n2015-02-05 1.3447 1.5184 1.3447 1.5184 300892 0.120873 8.649 615\n2015-02-04 1.5033 1.5109 1.3976 1.3976 257479 -0.105764 -7.035 452\n2015-02-03 1.5109 1.5184 1.4429 1.5033 429486 0.022662 1.531 737\n2015-02-02 1.4353 1.4807 1.39 1.4807 106603 0.075547 5.377 280\n2015-01-30 1.3447 1.4656 1.2767 1.4051 150631 0.060435 4.494 406\n2015-01-29 1.3976 1.4353 1.3371 1.3447 61615 -0.067988 -4.813 173\n2015-01-28 1.4807 1.4807 1.4051 1.4127 107387 -0.03022 -2.094 309\n2015-01-27 1.4503 1.4727 1.428 1.4429 58226 0.007438 0.518 152\n2015-01-26 1.4132 1.4875 1.3983 1.4355 158642 0.059498 4.324 371\n2015-01-23 1.3908 1.4057 1.376 1.376 51273 0.007442 0.544 133\n2015-01-22 1.4132 1.4132 1.3462 1.3685 81245 -0.014876 -1.075 240\n2015-01-21 1.376 1.4057 1.3685 1.3834 84508 0.02975 2.198 227\n2015-01-20 1.3983 1.428 1.3537 1.3537 81599 -0.059503 -4.211 215\n2015-01-19 1.4429 1.4503 1.3908 1.4132 72006 -0.029749 -2.062 210\n2015-01-16 1.3165 1.4503 1.309 1.4429 137974 0.133878 10.227 271\n2015-01-15 1.3611 1.4206 1.309 1.309 128378 -0.074376 -5.376 308\n2015-01-14 1.2123 1.4057 1.1677 1.3834 164192 0.163628 13.415 383\n2015-01-13 1.3165 1.3165 1.19 1.2198 186543 -0.104127 -7.865 381\n2015-01-12 1.3834 1.3834 1.309 1.3239 97455 -0.081815 -5.82 221\n2015-01-09 1.4429 1.4429 1.3685 1.4057 92840 -0.014876 -1.047 210\n2015-01-08 1.4355 1.4503 1.4132 1.4206 111457 -0.014874 -1.036 249\n2015-01-07 1.428 1.4503 1.3685 1.4355 252552 0.037186 2.659 680\n2015-01-06 1.5024 1.547 1.3908 1.3983 298198 -0.148751 -9.615 544\n2015-01-05 1.7255 1.7255 1.547 1.547 178963 -0.215691 -12.236 522\n2015-01-02 1.7255 1.7925 1.6586 1.7627 108645 0.029749 1.717 284\n2014-12-31 1.666 1.7478 1.6214 1.733 204139 0.066939 4.018 491\n2014-12-30 1.7404 1.7478 1.6586 1.666 152734 -0.096688 -5.485 408\n2014-12-29 1.7925 1.8073 1.7255 1.7627 134769 -0.037191 -2.066 349\n2014-12-24 1.7926 1.8219 1.7264 1.7999 163323 -0.022037 -1.21 343\n2014-12-23 1.8366 1.9101 1.7852 1.8219 286524 -0.014694 -0.8 910\n2014-12-22 1.9248 1.9836 1.7705 1.8366 369053 -0.146932 -7.407 1116\n2014-12-19 2.0203 2.0497 1.8734 1.9836 407662 -0.014693 -0.735 1139\n2014-12-18 2.2113 2.2334 1.9909 1.9983 670314 -0.249783 -11.111 1392\n2014-12-17 2.226 2.3876 2.1672 2.2481 551038 0.095504 4.437 1145\n2014-12-16 2.0203 2.3289 2.0203 2.1525 294993 0.132241 6.546 798\n2014-12-15 2.0497 2.1011 2.0056 2.0203 136349 -0.073466 -3.509 281\n2014-12-12 2.1305 2.1893 2.0277 2.0938 231393 -0.080816 -3.716 604\n2014-12-11 2.2481 2.3068 2.1746 2.1746 205566 -0.088155 -3.896 515\n2014-12-10 2.3362 2.3362 2.2334 2.2627 219439 -0.146932 -6.098 576\n2014-12-09 2.3215 2.4317 2.3215 2.4097 113563 0.080812 3.47 325\n2014-12-08 2.3068 2.3729 2.204 2.3289 276905 -0.051427 -2.161 758\n2014-12-05 2.3876 2.417 2.2701 2.3803 245386 -0.117546 -4.706 597\n2014-12-04 2.6521 2.6742 2.4611 2.4978 222774 -0.146928 -5.555 625\n2014-12-03 2.608 2.7109 2.608 2.6448 143331 0.01469 0.559 395\n2014-12-02 2.6962 2.7329 2.5713 2.6301 178064 -0.124889 -4.533 471\n2014-12-01 2.8211 2.8284 2.6888 2.755 205904 -0.161627 -5.542 556\n2014-11-28 3.0415 3.0415 2.8725 2.9166 142810 -0.073465 -2.457 339\n2014-11-27 3.0856 3.0856 2.8652 2.9901 133530 -0.139586 -4.46 348\n2014-11-26 3.2031 3.2031 3.0194 3.1296 219591 -0.060607 -1.9 528\n2014-11-25 3.2335 3.2479 3.1542 3.1902 68333 -0.028805 -0.895 209\n2014-11-24 3.039 3.2335 3.039 3.2191 131349 0.187238 6.176 478\n2014-11-21 3.0606 3.0678 3.0246 3.0318 128755 0.036005 1.202 293\n2014-11-20 3.0318 3.0606 2.967 2.9958 112486 -0.014403 -0.478 349\n2014-11-19 3.1182 3.1182 2.9886 3.0102 59581 -0.086417 -2.791 185\n2014-11-18 3.2046 3.2046 3.0894 3.0966 65909 -0.108018 -3.371 197\n2014-11-17 3.1758 3.2407 3.1398 3.2046 66747 -0.036011 -1.111 193\n2014-11-14 2.8806 3.3127 2.8446 3.2407 189492 0.050411 1.58 372\n2014-11-13 3.2983 3.3127 3.183 3.1902 84367 -0.136831 -4.113 282\n2014-11-12 3.3559 3.4207 3.2623 3.3271 106973 -0.057608 -1.702 281\n2014-11-11 3.3847 3.4135 3.3199 3.3847 92732 0.028807 0.858 320\n2014-11-10 3.2767 3.4711 3.2767 3.3559 283578 0.136827 4.251 909\n2014-11-07 2.7726 3.2407 2.751 3.2191 360221 0.568915 21.467 780\n2014-11-06 2.5637 2.6501 2.5637 2.6501 125486 0.028805 1.099 561\n2014-11-05 2.4557 2.6501 2.4341 2.6213 195239 0.144031 5.814 701\n2014-11-04 2.6357 2.7005 2.4773 2.4773 499844 -0.331269 -11.795 1452\n2014-11-03 3.0246 3.0246 2.8086 2.8086 128232 -0.158429 -5.34 406\n2014-10-31 3.075 3.0822 2.751 2.967 263641 -0.144031 -4.63 818\n2014-10-30 3.2983 3.3055 3.0606 3.111 151646 -0.259253 -7.692 527\n2014-10-29 3.3847 3.3847 3.2911 3.3703 69044 0.041406 1.244 268\n2014-10-28 3.2865 3.3571 3.2865 3.3289 60558 0.021203 0.641 244\n2014-10-27 3.343 3.3501 3.2582 3.3077 67177 -0.035339 -1.057 301\n2014-10-24 3.3571 3.3713 3.3289 3.343 63828 0.014136 0.425 260\n2014-10-23 3.3147 3.3642 3.3147 3.3289 69209 0.014137 0.426 331\n2014-10-22 3.4208 3.449 3.2935 3.3147 122120 -0.070676 -2.088 541\n2014-10-21 3.3925 3.4349 3.3642 3.3854 185906 0.021201 0.63 916\n2014-10-20 3.3854 3.3854 3.2865 3.3642 159287 0.042407 1.277 559


L’étrange pouvoir de Norman | Soubenn ar geek\n« Alibi 3\nKimi no Knife 1 »\nUr skeudenn giz-kozh, a lak da soñjal e raktres “GrindHouse” Tarantino & Rodriguez, setu penaos e krog ParaNorman. Hag un tammig memes blaz hag ar raktres-se en deus ar film bevaat. Ur film zombied eo.\nPlijet en deus kalz din ne vefe ket displeget e-pad kant vloaz perak ha penaos en deus dizoloet Norman e c’halloud. (ya, kustumet e vezer d’ar filmoù a-bezh a servij da zigeriñ istor un haroz bremañ… Anzavomp ez eo torr-revr a-wechoù) Gouest eo da welet ar re varv ha komz a ra gante. N’eo ket gwelet mat-tre er skol avat ha poan en deus da gomz gant ar re vev, gant tud e familh. E eontr spontus a zeu da glask a anezhañ peogwir eo erru prantad deiz-ha-bloaz marv sorserez ar gêriadenn, bep bloaz e vir an eontr-se e c’hoarvezfe un dra spontus. Ret e vo da Norman ober war-dro ar bloaz-mañ met n’en deus ket an holl ditouroù evit en ober! Ne dremeno ket mat pep tra neuze… Gant “sikour” tud all (e c’hoar vras, e “vignon” hag e vreur bras hag ur paotr drouk en e glas) e vo ret dezhañ tallañ ouzh ar strollad zombied ha dreist-holl ouzh an dud gour deuet gouez abalamour da-se.\nFentus eo ParaNorman (kaoc’h-ki perak eo bet lakaet un titl nul e galleg?), met ur fent un tammig ispisial, na blije ket dre ret d’ar vugale. Ur bern daveoù a zo ouzhpenn (d’ar filmoù spont hag all) a zo saourus evit ar re a anavez anezho met a vo divlaz evit ar re all.\nUr blijadur eo ar sonerezh, ur meskaj levezon sonerezh filmoù Carpenter gant un tammig Clint Mansell (er fin). Plijus-tre eo gwelet ur film bevaat “giz-kozh” (gant doare mergodennoù ha n’eo ket gant an urzhiataer).\nLusket evel ur film eus ar bloavezhioù 80, gant an tu “ur strollad bugale a rank saveteiñ an holl” a oa er filmoù d’ar mare-se ivez… N’eus ket kalz a dra da rebech da b/ParaNorman.\nC’hoant em befe bet da glevet an eilmouezhiañ e saozneg marteze.\nThis entry was posted on Gwengolo 4, 2012 at 9:45 am and is filed under Filmoù.\tYou can follow any responses to this entry through the RSS 2.0 feed. You can leave a response, or trackback from your own site.


Home > Cremation Urns > Shop Cremation Urns by Theme > Military, Police & Firefighter Urns and Memorials > Firefighter Helmet Cast Bronze Cremation Urn\nHome > Cremation Urns > Military, Police & Firefighter Urns and Memorials > Firefighter Helmet Cast Bronze Cremation Urn\nHome > Cremation Urns > Shop Cremation Urns by Material > Bronze Cremation Urns > Cast Bronze Sculpture Cremation Urns > Firefighter Helmet Cast Bronze Cremation Urn\nHome > Cremation Urns > Shop Cremation Urns by Material > Metal Cremation Urns > Bronze Cremation Urns > Cast Bronze Sculpture Cremation Urns > Firefighter Helmet Cast Bronze Cremation Urn\nHome > Cremation Urns > Metal Cremation Urns > Bronze Cremation Urns > Cast Bronze Sculpture Cremation Urns > Firefighter Helmet Cast Bronze Cremation Urn\nItem #: SP-OC6\nDepartment or Last Name:\nPersonalized, usually ships in 4-6 weeks\nOur Firefighter Helmet Cast Bronze Cremation Urn is a beautifully hand-crafted cast bronze urn designed to honor those who served. It can be personalized on the front with the rank (Chief, Lieutenant, Engineer, Firefighter) and the department or name.\nDimensions: 8"H x 12"W x 15"D\nCan be personalized on the front with the rank (Chief, Lieutenant, Engineer, Firefighter) and the department or last name