Pioneers

Alexandria Spinning & Weaving (SPINALEX)

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	1.681	1.681	-0.026	1.655	1.719	1.651	807373	1.68	641801	1.655	133450	222188	23
2022-01-09	1.691	1.681	-0.01	1.681	1.74	1.679	852707	1.699	761239	1.681	559779	949135	74
2022-01-05	1.65	1.691	0.05	1.7	1.7	1.645	497335	1.698	1227265	1.693	1300520	2186127	141
2022-01-04	1.645	1.65	0.005	1.65	1.669	1.64	939737	1.66	691840	1.65	480550	793479	58
2022-01-03	1.576	1.645	0.069	1.645	1.68	1.6	816399	1.645	889645	1.64	1634911	2674125	153
2022-01-02	1.576	1.576	0	1.576	1.63	1.576	710028	1.61	536493	1.586	195770	311043	20
2021-12-30	1.576	1.576	0.004	1.58	1.58	1.573	576621	1.586	506989	1.58	125981	198677	24
2021-12-29	1.576	1.576	-0.006	1.57	1.59	1.57	535918	1.59	319394	1.57	187823	297179	32
2021-12-28	1.574	1.576	0.001	1.575	1.59	1.575	694057	1.588	509515	1.575	195100	307843	19
2021-12-27	1.593	1.574	-0.019	1.574	1.615	1.571	746242	1.574	510920	1.572	371055	589047	51
2021-12-26	1.603	1.593	-0.013	1.59	1.63	1.59	717598	1.609	790946	1.593	461514	744984	52
2021-12-23	1.603	1.603	-0.003	1.6	1.63	1.594	742358	1.598	310136	1.596	112886	181412	28
2021-12-22	1.603	1.603	-0.009	1.594	1.635	1.594	802098	1.602	409223	1.594	147577	236633	41
2021-12-21	1.593	1.603	0.01	1.603	1.62	1.555	626049	1.619	626793	1.603	242540	388352	34
2021-12-20	1.593	1.593	-0.023	1.57	1.59	1.54	611317	1.588	323070	1.57	58460	90703	12
2021-12-19	1.593	1.593	0	1.593	1.63	1.58	580407	1.6	466650	1.593	193275	308711	37
2021-12-16	1.544	1.593	0.049	1.593	1.595	1.54	558232	1.593	530749	1.567	246764	392102	28
2021-12-15	1.544	1.544	-0.002	1.542	1.56	1.511	386775	1.56	736127	1.55	99223	152146	20
2021-12-14	1.592	1.544	-0.023	1.569	1.584	1.54	493700	1.569	534003	1.569	533886	833953	47
2021-12-13	1.592	1.592	-0.007	1.585	1.637	1.585	570933	1.615	260416	1.585	127296	202982	21
2021-12-12	1.592	1.592	0.008	1.6	1.68	1.582	673723	1.62	749533	1.592	178156	285735	26
2021-12-09	1.61	1.592	-0.025	1.585	1.645	1.58	600971	1.59	661612	1.59	370260	589648	49
2021-12-08	1.623	1.61	-0.013	1.61	1.695	1.6	862206	1.62	517607	1.61	325579	524243	40
2021-12-07	1.67	1.623	-0.047	1.623	1.73	1.61	1080864	1.65	508831	1.623	590132	971427	63
2021-12-06	1.676	1.67	-0.006	1.67	1.757	1.631	1391831	1.7	498433	1.67	876556	1501842	149
2021-12-05	1.611	1.676	0.079	1.69	1.72	1.625	765562	1.697	774434	1.69	1039221	1756068	153
2021-12-02	1.662	1.611	-0.042	1.62	1.66	1.602	1059219	1.618	697130	1.62	508808	828961	70
2021-12-01	1.648	1.662	0.014	1.662	1.68	1.635	1053225	1.662	655466	1.66	410972	682776	66
2021-11-30	1.668	1.648	-0.02	1.648	1.699	1.63	1648436	1.66	792626	1.648	855337	1414683	106
2021-11-29	1.564	1.668	0.104	1.668	1.68	1.564	704880	1.685	1588624	1.67	2864917	4690254	307
2021-11-28	1.594	1.564	-0.039	1.555	1.57	1.5	911354	1.56	755211	1.555	871364	1342224	98
2021-11-25	1.565	1.594	0.052	1.617	1.645	1.57	1060760	1.6	779559	1.6	615435	995148	88
2021-11-24	1.503	1.565	0.147	1.65	1.66	1.48	655528	1.64	1765179	1.803	3361291	5255611	94
2021-11-23	1.503	1.503	-0.003	1.5	1.529	1.472	507865	1.525	541898	1.503	89600	134725	17
2021-11-22	1.503	1.503	0	1.503	1.51	1.42	447296	1.51	368562	1.503	100688	149732	16
2021-11-21	1.503	1.503	0.014	1.517	1.517	1.445	525379	1.444	433421	1.445	30377	44170	11
2021-11-18	1.548	1.503	-0.048	1.5	1.507	1.5	501781	1.54	499070	1.5	293752	441832	22
2021-11-17	1.517	1.548	0.032	1.549	1.55	1.412	443191	1.54	565783	1.502	336250	507038	41
2021-11-16	1.601	1.517	-0.101	1.5	1.58	1.47	715468	1.517	496273	1.502	751642	1130555	68
2021-11-15	1.601	1.601	-0.046	1.555	1.58	1.55	577766	1.57	460865	1.555	127704	198545	19
2021-11-14	1.599	1.601	0.003	1.602	1.644	1.58	653622	1.62	247136	1.602	219176	350529	34
2021-11-11	1.564	1.599	0.041	1.605	1.605	1.539	586737	1.6	678593	1.65	501194	800246	61
2021-11-10	1.564	1.564	-0.054	1.51	1.588	1.5	617178	1.559	313355	1.511	169571	257044	34
2021-11-09	1.6	1.564	-0.036	1.564	1.62	1.55	763325	1.596	451699	1.564	375624	597158	48
2021-11-08	1.554	1.6	0.046	1.6	1.6	1.536	415597	1.6	474552	1.58	486057	775086	53
2021-11-07	1.554	1.554	0	1.554	1.581	1.535	518172	1.575	510055	1.554	160112	247967	29
2021-11-04	1.569	1.554	0.017	1.586	1.588	1.52	617545	1.585	504061	1.555	236736	366701	45
2021-11-03	1.643	1.569	-0.074	1.569	1.688	1.561	1367755	1.6	260658	1.569	2085815	3442306	272
2021-11-02	1.597	1.643	0.046	1.643	1.65	1.55	580690	1.643	673601	1.632	1231212	1984780	149
2021-11-01	1.568	1.597	0.032	1.6	1.64	1.53	556515	1.597	517250	1.587	471838	746800	65
2021-10-31	1.519	1.568	0.042	1.561	1.62	1.548	625903	1.588	582286	1.561	280662	441726	46
2021-10-28	1.519	1.519	0.081	1.6	1.6	1.507	560461	1.6	574846	1.6	189639	297293	25
2021-10-27	1.524	1.519	-0.005	1.519	1.538	1.41	592028	1.588	827673	1.51	823406	1221763	72
2021-10-26	1.695	1.524	-0.285	1.41	1.699	1.41	755871	1.599	117620	1.524	335489	533949	54
2021-10-25	1.695	1.695	-0.075	1.62	1.744	1.62	1026747	1.66	328166	1.62	75650	128879	14
2021-10-24	1.678	1.695	0.017	1.695	1.75	1.651	826933	1.747	258707	1.666	333006	565807	36
2021-10-20	1.711	1.678	-0.011	1.7	1.8	1.6	186850	1.839	56630	1.63	646106	1084291	72
2021-10-19	1.799	1.711	-0.088	1.711	1.84	1.71	867355	1.746	346624	1.711	581180	1022413	69
2021-10-18	1.786	1.799	0.013	1.799	1.85	1.783	770391	1.799	446738	1.796	241847	436046	42
2021-10-17	1.783	1.786	0.002	1.785	1.849	1.785	702660	1.798	533127	1.789	246910	446507	23
2021-10-14	1.873	1.783	-0.093	1.78	1.82	1.78	775582	1.798	646922	1.783	326355	586049	48
2021-10-13	1.873	1.873	-0.056	1.817	1.826	1.814	591810	1.83	469121	1.82	89051	162076	19
2021-10-12	1.873	1.873	-0.043	1.83	1.868	1.826	175356	1.9	73987	1.813	79378	145550	17
2021-10-11	1.873	1.873	-0.008	1.865	1.919	1.802	476824	1.859	364392	1.826	114204	210510	23
2021-10-10	1.859	1.873	0.011	1.87	1.91	1.87	823148	1.873	198987	1.87	283200	533734	31
2021-10-06	1.841	1.859	0.018	1.859	1.87	1.85	589835	1.87	491392	1.859	306513	567822	25
2021-10-05	1.809	1.841	0.032	1.841	1.92	1.815	608702	1.859	661516	1.841	411260	759247	58
2021-10-04	1.861	1.809	-0.055	1.806	1.861	1.8	278367	1.84	601368	1.85	293166	537094	35
2021-10-03	1.861	1.861	-0.031	1.83	1.9	1.82	566666	1.847	424343	1.83	94127	173114	22
2021-09-30	1.822	1.861	0.048	1.87	1.87	1.8	341383	1.861	522022	1.822	297730	546938	36
2021-09-29	1.803	1.822	0.019	1.822	1.86	1.8	348412	1.837	649833	1.822	345042	627057	48
2021-09-28	1.837	1.803	-0.034	1.803	1.85	1.8	344389	1.829	848579	1.812	449581	818494	56
2021-09-27	1.874	1.837	-0.024	1.85	1.9	1.821	453758	1.85	635744	1.837	497925	926554	75
2021-09-26	1.92	1.874	-0.046	1.874	1.98	1.87	602556	1.89	526616	1.874	674190	1296804	75
2021-09-23	1.88	1.92	0.04	1.92	1.93	1.88	445754	1.92	349900	1.91	359266	683656	65
2021-09-22	1.77	1.88	0.11	1.88	1.89	1.8	597061	1.88	916892	1.88	590170	1092419	95
2021-09-21	1.85	1.77	-0.05	1.8	1.85	1.73	538134	1.83	633358	1.77	628413	1113504	99
2021-09-20	1.92	1.85	-0.07	1.85	1.95	1.83	645573	1.88	351081	1.85	786005	1465849	98
2021-09-19	2.05	1.92	-0.13	1.92	2.08	1.9	1325167	1.9	361852	1.91	1054109	2074853	153
2021-09-16	2.06	2.05	-0.01	2.05	2.11	2.03	1528624	2.08	564291	2.05	349791	718233	63
2021-09-15	2.13	2.06	-0.07	2.06	2.17	2.04	1714455	2.09	622758	2.06	1828769	3827412	166
2021-09-14	2.1	2.13	0.05	2.15	2.24	2.1	1665802	2.15	1464663	2.15	3409407	7380837	339
2021-09-13	2.09	2.1	0.01	2.1	2.16	2.08	1152863	2.13	858845	2.13	1442317	3064045	169
2021-09-12	2.04	2.09	0.05	2.09	2.12	2.05	960515	2.1	1393390	2.09	765407	1603978	104
2021-09-09	2.08	2.04	-0.05	2.03	2.13	2.02	1182058	2.06	709869	2.04	702915	1447310	110
2021-09-08	2.12	2.08	-0.04	2.08	2.2	2.07	1452711	2.1	405660	2.08	1318654	2799659	155
2021-09-07	2.02	2.12	0.12	2.14	2.15	2	1115907	2.14	1001149	2.2	2210676	4602564	298
2021-09-06	2.24	2.02	-0.22	2.02	2.22	2	1622850	2.05	641170	2.02	3826900	8023286	381
2021-09-05	2.34	2.24	-0.1	2.24	2.43	2.22	2150786	2.24	1380745	2.23	3242537	7546827	429
2021-09-02	2.3	2.34	0.02	2.32	2.41	2.24	2543337	2.35	893344	2.32	4906487	11484655	517
2021-09-01	2.26	2.3	0	2.26	2.36	2.24	2271751	2.27	2040584	2.26	5408458	12445848	519
2021-08-31	2.14	2.26	0.16	2.3	2.33	2.09	1369239	2.3	4693544	2.29	9747608	22020520	923
2021-08-30	2.1	2.14	0.02	2.12	2.25	2.08	1929706	2.12	621343	2.1	4481787	9594874	346
2021-08-29	2.08	2.1	0.04	2.12	2.16	2	1451082	2.12	1282735	2.1	4419364	9274097	419
2021-08-26	2.17	2.083	-0.115	2.055	2.14	2.01	1950211	2.055	764686	2.05	3854897	8029571	461
2021-08-25	2.082	2.17	0.009	2.091	2.239	2.084	2002812	2.1	864423	2.091	7810824	16953973	658
2021-08-24	1.933	2.082	0.193	2.126	2.126	1.97	1558	1.98	4732683	2.126	13539116	28194433	924
2021-08-23	1.885	1.933	0.084	1.969	1.969	1.882	2680267	1.969	1819753	1.966	5877184	11362442	614
2021-08-22	1.859	1.885	0.001	1.86	1.92	1.852	2740616	1.869	610465	1.861	2100626	3958694	221
2021-08-19	1.791	1.859	0.044	1.835	1.912	1.765	2856974	1.85	3144209	1.835	6913099	12852074	613
2021-08-18	1.777	1.791	0.003	1.78	1.82	1.756	1903997	1.781	1198180	1.78	1944581	3482618	178
2021-08-17	1.739	1.777	0.032	1.771	1.8	1.73	1365782	1.78	804790	1.772	2153750	3826725	184
2021-08-16	1.785	1.739	-0.06	1.725	1.77	1.721	1138917	1.74	501367	1.726	2321755	4036816	182
2021-08-15	1.822	1.785	-0.06	1.762	1.839	1.76	1558954	1.78	283444	1.762	1391641	2484241	207
2021-08-11	1.796	1.822	0.003	1.799	1.858	1.792	1819632	1.809	531484	1.795	3400124	6194568	295
2021-08-10	1.813	1.796	-0.022	1.791	1.84	1.77	1393974	1.8	1245805	1.791	1714484	3079656	197
2021-08-09	1.836	1.813	-0.06	1.776	1.859	1.773	2494928	1.78	478235	1.776	2493883	4521515	209
2021-08-08	1.761	1.837	0.041	1.802	1.889	1.79	2182137	1.819	1183127	1.803	6828670	12544537	543
2021-08-05	1.671	1.761	0.068	1.739	1.8	1.72	1570069	1.75	1834038	1.742	7396236	13028058	522
2021-08-04	1.625	1.671	0.075	1.7	1.7	1.612	1360598	1.7	2177568	1.693	2188910	3658024	185
2021-08-03	1.688	1.625	-0.083	1.605	1.679	1.6	1393298	1.61	359705	1.605	1490425	2422391	160
2021-08-02	1.715	1.688	-0.058	1.657	1.72	1.653	1350785	1.67	609582	1.657	1283682	2167119	140
2021-08-01	1.732	1.715	-0.032	1.7	1.736	1.7	1644729	1.71	396761	1.703	1423724	2442189	162
2021-07-29	1.741	1.732	-0.02	1.721	1.764	1.71	1640906	1.73	658341	1.721	1682900	2915270	133
2021-07-28	1.742	1.741	-0.012	1.73	1.757	1.7	1555943	1.74	930271	1.73	1238192	2155223	118
2021-07-27	1.709	1.742	0.014	1.723	1.765	1.702	1543418	1.74	1640222	1.723	2944062	5127882	231
2021-07-26	1.681	1.709	0.029	1.71	1.729	1.68	1125810	1.719	1635127	1.709	1227529	2097924	140
2021-07-25	1.607	1.681	0.102	1.709	1.71	1.625	767136	1.709	1200447	1.683	2425363	4075891	248
2021-07-18	1.613	1.607	-0.003	1.61	1.629	1.6	955661	1.616	581457	1.61	589623	947483	60
2021-07-15	1.611	1.613	-0.006	1.605	1.638	1.604	960181	1.619	566398	1.605	673912	1087336	64
2021-07-14	1.606	1.611	0.027	1.633	1.638	1.6	892258	1.633	701494	1.622	1251901	2017310	109
2021-07-13	1.563	1.605	0.057	1.62	1.62	1.581	800339	1.622	926084	1.62	1146655	1840834	114
2021-07-12	1.555	1.563	0.025	1.58	1.585	1.551	576112	1.58	388253	1.566	687502	1074526	82
2021-07-11	1.586	1.555	-0.018	1.568	1.598	1.55	931098	1.568	336056	1.551	379947	590970	64
2021-07-08	1.597	1.586	-0.044	1.553	1.6	1.553	952833	1.58	345957	1.566	799739	1268477	75
2021-07-07	1.585	1.597	0.005	1.59	1.62	1.565	867519	1.6	1130016	1.59	917722	1465936	98
2021-07-06	1.649	1.585	-0.069	1.58	1.611	1.557	998268	1.6	931874	1.58	786695	1247145	115
2021-07-05	1.679	1.649	-0.049	1.63	1.684	1.62	1597945	1.635	918749	1.63	1342215	2212649	137
2021-07-04	1.655	1.679	0.015	1.67	1.7	1.643	1535447	1.685	2853521	1.671	1911966	3209294	186
2021-06-30	1.61	1.655	0.029	1.639	1.675	1.638	1204502	1.656	868536	1.65	836156	1384155	123
2021-06-29	1.658	1.61	-0.032	1.626	1.669	1.55	1038923	1.626	1198831	1.619	1139548	1834459	144
2021-06-28	1.662	1.658	-0.012	1.65	1.7	1.61	1565335	1.65	762173	1.633	884904	1466749	125
2021-06-27	1.696	1.662	-0.029	1.667	1.687	1.643	977016	1.676	836752	1.667	1817772	3021772	193
2021-06-24	1.723	1.696	-0.025	1.698	1.719	1.682	2380285	1.698	663595	1.687	1177456	1996649	151
2021-06-23	1.714	1.723	-0.004	1.71	1.76	1.671	652096	1.74	218328	1.692	3108686	5357134	278
2021-06-22	1.697	1.714	-0.015	1.682	1.74	1.675	1451323	1.695	1287751	1.69	1884802	3229949	205
2021-06-21	1.692	1.697	-0.008	1.684	1.726	1.66	1638404	1.698	719597	1.685	1438648	2441781	158
2021-06-20	1.719	1.692	-0.027	1.692	1.748	1.679	1625346	1.705	986748	1.693	1195990	2024019	116
2021-06-17	1.681	1.719	0.039	1.72	1.75	1.695	1930030	1.725	753126	1.701	635322	1092394	119
2021-06-16	1.745	1.681	-0.061	1.684	1.73	1.651	1612010	1.695	757101	1.684	1376389	2313212	162
2021-06-15	1.766	1.745	-0.076	1.69	1.81	1.65	2198233	1.71	451827	1.693	1716522	2995015	256
2021-06-14	1.788	1.766	-0.035	1.753	1.797	1.711	1496739	1.767	1401670	1.761	1369035	2417614	171
2021-06-13	1.8	1.788	-0.062	1.738	1.84	1.72	2440986	1.738	639584	1.735	2527400	4519813	291
2021-06-10	1.77	1.8	0.008	1.778	1.847	1.74	2041425	1.8	2493994	1.778	4252005	7653105	457
2021-06-09	1.79	1.77	-0.032	1.758	1.81	1.704	1681410	1.758	1337485	1.754	1544014	2732889	196
2021-06-08	1.766	1.79	-0.024	1.742	1.838	1.738	2207316	1.758	686341	1.742	3659470	6549799	349
2021-06-07	1.713	1.766	0.049	1.762	1.8	1.71	1112452	1.774	1040698	1.762	4246065	7499882	445
2021-06-06	1.676	1.713	0.024	1.7	1.75	1.692	1434846	1.7	967623	1.699	2186290	3746058	265
2021-06-03	1.719	1.676	-0.04	1.679	1.718	1.63	923930	1.673	730047	1.67	1573394	2637532	184
2021-06-02	1.74	1.721	-0.074	1.666	1.763	1.665	1529869	1.69	592232	1.667	1240267	2135049	167
2021-06-01	1.788	1.74	-0.041	1.747	1.777	1.701	409238	1.75	121715	1.71	1724737	3001406	162
2021-05-31	1.796	1.788	-0.064	1.732	1.84	1.732	1729514	1.74	606720	1.734	3231593	5777683	303
2021-05-30	1.787	1.796	0.003	1.79	1.848	1.75	1342141	1.799	1516184	1.79	2898651	5206425	325
2021-05-27	1.799	1.787	-0.037	1.762	1.825	1.762	1021341	1.77	485046	1.763	1677764	2999002	138
2021-05-26	1.81	1.799	-0.04	1.77	1.868	1.77	1448644	1.794	561468	1.782	2548662	4584079	243
2021-05-25	1.958	1.81	-0.124	1.834	1.86	1.77	1218131	1.837	803383	1.834	4516954	8176368	347
2021-05-24	2.012	1.958	-0.158	1.854	2.058	1.845	3549823	1.865	435796	1.86	4495114	8802562	437
2021-05-23	1.98	2.012	0.048	2.028	2.045	1.979	1622220	2.027	2377641	2.013	6061045	12192200	432
2021-05-20	2.032	1.98	-0.078	1.954	2.02	1.954	2002710	1.98	270826	1.954	1210981	2397474	151
2021-05-19	2.066	2.032	-0.104	1.962	2.09	1.96	2860680	1.989	518644	1.962	5855530	11896350	470
2021-05-18	2.008	2.066	0.022	2.03	2.1	2.02	2343764	2.048	976637	2.03	2958155	6112532	262
2021-05-17	1.915	2.008	0.115	2.03	2.06	1.91	90685	2.06	85691	2	5612845	11272122	548
2021-05-11	1.912	1.915	0.018	1.93	1.949	1.891	1546031	1.93	556771	1.927	2333547	4469760	245
2021-05-10	1.858	1.912	0.042	1.9	1.95	1.873	2055023	1.907	2096970	1.9	5195601	9933453	481
2021-05-09	1.81	1.858	0.07	1.88	1.919	1.82	1587083	1.89	2078930	1.88	5568115	10346977	479
2021-05-06	1.778	1.81	0.007	1.785	1.83	1.75	1671004	1.786	1041358	1.785	3076569	5568291	266
2021-05-05	1.748	1.778	0.015	1.763	1.8	1.731	1807485	1.77	2032601	1.764	2503370	4451880	196
2021-05-04	1.716	1.748	0.014	1.73	1.77	1.721	927002	1.745	1008066	1.74	1105240	1932328	139
2021-04-28	1.784	1.716	-0.064	1.72	1.758	1.68	1350635	1.725	1186043	1.72	2516100	4316689	243
2021-04-27	1.789	1.784	-0.028	1.761	1.81	1.755	1494931	1.775	568436	1.761	2172931	3875856	218
2021-04-26	1.817	1.789	-0.047	1.77	1.82	1.77	1645725	1.781	638892	1.771	2317371	4146859	205
2021-04-25	1.797	1.817	0.028	1.825	1.844	1.781	1762879	1.835	1425071	1.825	2745373	4989506	272
2021-04-22	1.753	1.797	0.042	1.795	1.837	1.76	2240795	1.81	1396160	1.8	3248786	5839341	296
2021-04-21	1.718	1.753	0.052	1.77	1.84	1.66	1574238	1.778	3729911	1.77	5124241	8981749	448
2021-04-20	1.673	1.718	0.05	1.723	1.73	1.701	1571383	1.723	1168636	1.722	2539472	4361603	258
2021-04-19	1.588	1.673	0.122	1.71	1.737	1.6	954283	1.71	2251010	1.71	3655144	6115967	346
2021-04-18	1.539	1.588	0.081	1.62	1.626	1.551	678927	1.62	1769079	1.616	2082146	3306823	228
2021-04-15	1.674	1.539	-0.13	1.544	1.661	1.507	1272724	1.544	861210	1.54	5197718	7997850	500
2021-04-14	1.843	1.674	-0.184	1.659	1.82	1.659	1494381	1.659	0	0	1929852	3230609	204
2021-04-13	1.92	1.843	-0.119	1.801	1.918	1.799	1172474	1.838	1100283	1.803	1644845	3031700	139
2021-04-12	1.903	1.92	0.017	1.92	1.949	1.9	80672	1.939	52000	1.86	1965936	3774972	233
2021-04-11	1.85	1.903	0.07	1.92	1.93	1.885	134731	1.928	33937	1.895	2447331	4657957	272
2021-04-08	1.82	1.85	0.05	1.87	1.89	1.8	53931	1.92	87815	1.76	3110137	5741901	280
2021-04-07	1.83	1.82	-0.04	1.79	1.87	1.76	122705	1.87	148737	1.77	3246734	5906803	308
2021-04-06	1.92	1.83	-0.09	1.83	1.91	1.76	37500	2	92038	1.74	5476808	10046329	455
2021-04-05	2.12	1.92	-0.21	1.91	2.02	1.91	194275	1.91	0	0	7307742	14057910	511
2021-04-04	2.13	2.12	-0.08	2.05	2.18	2.04	217000	2.12	38423	2.01	4867761	10312557	486
2021-04-01	2.04	2.13	0.09	2.13	2.17	2.1	133512	2.15	68731	2.03	2683556	5715183	331
2021-03-31	1.996	2.04	0.124	2.12	2.13	1.944	62150	2.17	187391	2.017	11812789	24095018	1063
2021-03-30	1.959	1.996	0.012	1.971	2.04	1.96	148408	2.05	57278	1.94	6442507	12861031	513
2021-03-29	1.919	1.959	0.061	1.98	1.99	1.92	72620	1.99	160940	1.931	4986763	9768586	415
2021-03-28	1.84	1.919	0.08	1.92	1.95	1.831	44150	1.96	176700	1.88	6596891	12661502	663
2021-03-25	1.93	1.84	-0.05	1.88	1.93	1.75	115546	2	64250	1.83	6232994	11499840	537
2021-03-24	2.02	1.93	-0.16	1.86	2.13	1.82	137846	1.95	500000	1.82	3614223	6960744	358
2021-03-23	2.19	2.02	-0.1	2.09	2.09	1.98	46000	2.09	0	0	6150655	12405607	516
2021-03-22	2.39	2.19	-0.23	2.16	2.25	2.16	216901	2.16	0	0	4301853	9403629	427
2021-03-21	2.53	2.39	-0.25	2.28	2.5	2.28	202246	2.28	0	0	6508374	15576645	588
2021-03-18	2.69	2.53	-0.13	2.56	2.63	2.47	323960	2.65	28250	2.47	5070159	12845259	714
2021-03-17	2.61	2.69	0.02	2.63	2.83	2.57	483560	2.74	2500	2.51	10641068	28577643	651
2021-03-16	2.77	2.61	-0.17	2.6	2.68	2.53	141763	2.69	0	0	8100268	21104228	808
2021-03-15	2.93	2.77	-0.29	2.64	2.95	2.64	250818	2.75	0	0	8110636	22506107	713
2021-03-14	2.87	2.93	0.06	2.93	3	2.85	122850	3	44155	2.82	10989979	32168065	861
2021-03-11	2.74	2.87	0.16	2.9	2.96	2.73	132628	2.95	182570	2.86	7931680	22724756	673
2021-03-10	2.67	2.74	0.11	2.78	2.82	2.66	266365	2.79	60400	2.61	4461145	12242620	490
2021-03-09	2.49	2.67	0.24	2.73	2.73	2.56	0	0	54633	2.6	9689042	25857814	674
2021-03-08	2.48	2.49	0.11	2.59	2.59	2.37	1207800	2.6	136400	2.51	6465664	16118473	554
2021-03-07	2.5	2.48	-0.1	2.4	2.53	2.4	1119797	2.5	13800	2.3	3334780	8270414	318
2021-03-04	2.27	2.38	0.17	2.44	2.46	2.25	24690	2.45	32793	2.25	7154280	17049945	571
2021-03-03	2.25	2.27	0.02	2.27	2.35	2.14	386631	2.35	20417	2.15	6404984	14531777	693
2021-03-02	2.25	2.25	0	2.25	2.33	2.2	343687	2.3	33000	2.15	7102782	16002568	540
2021-03-01	2.13	2.25	0.17	2.3	2.33	2.08	36957	2.32	277266	2.13	10924426	24526135	734
2021-02-28	2.23	2.13	-0.15	2.08	2.23	2.04	356170	2.09	45000	2.03	3075872	6554960	340
2021-02-25	2.25	2.23	-0.06	2.19	2.35	2.18	329340	2.34	60895	2.17	3613678	8072710	358
2021-02-24	2.23	2.25	0.04	2.27	2.31	2.15	258865	2.35	165829	2.24	6667098	15017981	613
2021-02-23	2.38	2.23	-0.13	2.25	2.36	2.15	110485	2.43	20000	2.17	14356673	32076740	1183
2021-02-22	2.44	2.38	-0.11	2.33	2.49	2.26	407766	2.46	144442	2.25	3804243	9039000	361
2021-02-21	2.46	2.44	-0.03	2.43	2.53	2.4	339090	2.53	250892	2.41	2746577	6700499	319
2021-02-18	2.36	2.46	0.07	2.43	2.55	2.35	83000	2.51	158423	2.38	7239398	17773197	577
2021-02-17	2.47	2.36	-0.12	2.35	2.52	2.29	663505	2.4	40985	2.25	1701625	4017391	175
2021-02-16	2.48	2.47	-0.05	2.43	2.57	2.42	420394	2.56	42842	2.38	1472604	3644054	185
2021-02-15	2.61	2.48	-0.12	2.49	2.54	2.41	319645	2.67	208800	2.4	2861395	7108953	313
2021-02-14	2.67	2.61	-0.17	2.5	2.75	2.45	746633	2.7	0	0	5214917	13604196	496
2021-02-11	2.63	2.67	0.01	2.64	2.77	2.56	186644	2.77	85105	2.62	8746712	23339060	792
2021-02-10	2.62	2.63	-0.09	2.53	2.71	2.53	262569	2.67	86147	2.53	6271087	16498888	518
2021-02-09	2.47	2.62	0.13	2.6	2.71	2.45	5645	2.68	206367	2.6	15409975	40382901	994
2021-02-08	2.46	2.47	0.01	2.47	2.58	2.3	397555	2.5	68391	2.37	7763706	19144326	631
2021-02-07	2.25	2.46	0.17	2.42	2.47	2.39	75000	2.47	137907	2.4	5898732	14501711	408
2021-02-04	2.166	2.247	0.214	2.38	2.382	2.051	0	0	399265	2.38	8727459	19612762	640
2021-02-03	2.269	2.166	-0.139	2.13	2.29	2.11	182428	2.25	215634	2.11	4096102	8872888	269
2021-02-02	2.214	2.269	0.066	2.28	2.36	2.18	128261	2.3	146109	2.234	6085006	13808206	530
2021-02-01	2.038	2.214	0.203	2.241	2.241	2.104	0	0	129065	2.24	7824916	17322395	465
2021-01-31	1.907	2.038	0.19	2.097	2.097	1.907	0	0	102917	2.05	9808620	19990283	731
2021-01-27	1.581	1.734	0.158	1.739	1.739	1.66	0	0	387385	1.739	1174282	2035756	70
2021-01-26	1.468	1.581	0.146	1.614	1.614	1.497	0	0	117058	1.571	4779768	7554930	306
2021-01-25	1.51	1.468	-0.048	1.462	1.502	1.46	315579	1.497	73510	1.45	304244	446503	30
2021-01-24	1.482	1.51	0.019	1.501	1.52	1.48	225329	1.54	74110	1.46	481111	726358	69
2021-01-21	1.493	1.482	-0.018	1.475	1.5	1.471	277319	1.5	75010	1.47	245023	363193	30
2021-01-20	1.459	1.493	0.041	1.5	1.504	1.461	289319	1.51	49964	1.47	663004	990167	58
2021-01-19	1.459	1.459	-0.007	1.452	1.452	1.45	246874	1.5	111664	1.435	21520	31231	10
2021-01-18	1.492	1.459	-0.042	1.45	1.509	1.45	375874	1.51	109210	1.438	218544	318943	34
2021-01-17	1.459	1.492	0.025	1.484	1.5	1.47	246524	1.51	80500	1.46	271540	405007	39
2021-01-14	1.459	1.459	0.011	1.47	1.489	1.454	198501	1.495	76500	1.45	55131	80919	19
2021-01-13	1.451	1.459	0.029	1.48	1.48	1.452	230501	1.489	94850	1.45	235414	343408	39
2021-01-12	1.451	1.451	0.014	1.465	1.48	1.46	263585	1.51	102183	1.45	65460	96292	9
2021-01-11	1.451	1.451	0.02	1.471	1.49	1.471	289185	1.495	65333	1.418	20400	30258	13
2021-01-10	1.451	1.451	0.038	1.489	1.489	1.46	232093	1.495	71333	1.413	41350	61266	20
2021-01-06	1.451	1.451	-0.001	1.45	1.47	1.436	166822	1.495	47333	1.413	120599	175024	9
2021-01-05	1.451	1.451	0.029	1.48	1.48	1.44	199131	1.51	60333	1.42	22791	33362	8
2021-01-04	1.455	1.451	-0.01	1.445	1.489	1.445	176118	1.5	54400	1.44	271370	393687	20
2021-01-03	1.455	1.455	0.005	1.46	1.48	1.443	104818	1.497	45232	1.443	33437	49065	8
2020-12-31	1.496	1.455	-0.05	1.446	1.495	1.446	105580	1.515	38600	1.443	309200	449790	38
2020-12-30	1.498	1.496	-0.022	1.476	1.52	1.47	221937	1.517	70750	1.45	332990	498138	39
2020-12-29	1.482	1.498	0.014	1.496	1.51	1.446	156623	1.51	48100	1.443	122173	183006	28
2020-12-28	1.434	1.482	0.055	1.489	1.499	1.44	55940	1.495	52885	1.443	130468	193304	31
2020-12-27	1.477	1.434	-0.011	1.466	1.466	1.412	86653	1.468	53175	1.415	167727	240531	33
2020-12-24	1.463	1.477	-0.012	1.451	1.499	1.441	44594	1.499	52250	1.44	255168	376893	29
2020-12-23	1.36	1.463	0.12	1.48	1.496	1.224	0	0	80850	1.43	1065188	1558072	95
2020-12-22	1.36	1.36	-0.006	1.354	1.359	1.323	28875	1.404	3000	1.32	69700	93836	12
2020-12-21	1.474	1.36	-0.147	1.327	1.45	1.327	122620	1.419	0	0	811920	1103876	78
2020-12-20	1.474	1.474	-0.014	1.46	1.499	1.451	146237	1.499	59350	1.443	34083	49713	6
2020-12-17	1.474	1.474	0.006	1.48	1.48	1.433	55382	1.51	59350	1.443	48192	70189	14
2020-12-16	1.507	1.474	-0.047	1.46	1.5	1.456	167553	1.55	41400	1.45	819669	1208604	44
2020-12-15	1.522	1.507	-0.017	1.505	1.52	1.5	284595	1.55	59368	1.506	186115	280404	32
2020-12-14	1.511	1.522	-0.001	1.51	1.557	1.48	243600	1.54	75153	1.5	458594	697914	34
2020-12-13	1.511	1.511	-0.001	1.51	1.51	1.46	202100	1.54	63800	1.46	25100	37569	10
2020-12-10	1.559	1.511	-0.049	1.51	1.569	1.5	290338	1.57	58400	1.46	417618	631144	45
2020-12-09	1.573	1.559	-0.023	1.55	1.585	1.512	404150	1.585	73240	1.462	403857	629685	62
2020-12-08	1.568	1.573	-0.027	1.541	1.6	1.541	530287	1.58	93000	1.51	1231436	1937022	78
2020-12-07	1.548	1.568	0.042	1.59	1.61	1.51	401187	1.59	117420	1.51	691301	1083744	85
2020-12-06	1.514	1.548	0.019	1.533	1.569	1.528	272393	1.57	101760	1.508	445731	690113	78
2020-12-03	1.521	1.514	-0.021	1.5	1.528	1.468	188752	1.53	84400	1.47	123899	187556	19
2020-12-02	1.453	1.521	0.042	1.495	1.54	1.451	160052	1.54	91340	1.465	511080	777460	68
2020-12-01	1.434	1.453	0.026	1.46	1.498	1.43	134632	1.496	120860	1.442	144362	209824	29
2020-11-30	1.445	1.434	0.015	1.46	1.46	1.426	110670	1.478	94162	1.433	80731	115751	22
2020-11-29	1.458	1.445	-0.017	1.441	1.452	1.432	158770	1.5	84649	1.43	132615	191685	24
2020-11-26	1.493	1.458	-0.043	1.45	1.47	1.432	202495	1.52	76200	1.43	412398	601474	52
2020-11-25	1.539	1.493	-0.049	1.49	1.52	1.47	369092	1.548	40000	1.491	477991	713662	68
2020-11-24	1.537	1.539	-0.025	1.512	1.57	1.512	362857	1.549	89523	1.5	232665	358181	42
2020-11-23	1.515	1.537	0.015	1.53	1.558	1.512	193710	1.57	73423	1.521	503988	774729	61
2020-11-22	1.53	1.515	-0.015	1.515	1.549	1.48	189285	1.528	70090	1.51	191892	290734	35
2020-11-19	1.569	1.53	-0.069	1.5	1.57	1.5	140722	1.569	68700	1.48	1078560	1650740	93
2020-11-18	1.522	1.569	0.038	1.56	1.62	1.52	228859	1.6	135672	1.544	1655817	2598711	208
2020-11-17	1.493	1.522	0.019	1.512	1.539	1.49	370082	1.53	93460	1.5	646179	983611	97
2020-11-16	1.504	1.493	-0.004	1.5	1.5	1.486	344891	1.52	66460	1.46	128750	192248	32
2020-11-15	1.523	1.504	-0.033	1.49	1.528	1.49	333253	1.54	53960	1.473	536948	807453	57
2020-11-12	1.48	1.523	0.001	1.481	1.55	1.481	214150	1.55	91556	1.46	1805665	2750269	150
2020-11-11	1.453	1.48	0.047	1.5	1.5	1.434	239250	1.508	119388	1.452	935653	1385172	100
2020-11-10	1.441	1.453	0.027	1.468	1.47	1.426	305785	1.489	100957	1.433	421866	612885	71
2020-11-09	1.392	1.441	0.048	1.44	1.46	1.383	212348	1.465	109756	1.425	184362	265695	22
2020-11-08	1.429	1.392	-0.043	1.386	1.448	1.38	256544	1.489	80056	1.375	163000	226870	20
2020-11-05	1.472	1.429	-0.072	1.4	1.473	1.4	294349	1.49	75096	1.374	331899	474162	51
2020-11-04	1.472	1.472	-0.002	1.47	1.498	1.401	263239	1.49	135096	1.43	522683	769245	46
2020-11-03	1.463	1.472	0.017	1.48	1.499	1.4	214047	1.499	75842	1.393	905468	1332813	59
2020-11-02	1.445	1.463	-0.045	1.4	1.51	1.4	125547	1.498	36802	1.371	405671	593399	75
2020-11-01	1.448	1.445	-0.027	1.421	1.47	1.365	129257	1.487	117552	1.403	492934	712484	52
2020-10-28	1.436	1.448	0.014	1.45	1.457	1.433	94193	1.482	1960	1.372	208400	301711	38
2020-10-27	1.375	1.436	0.093	1.468	1.47	1.352	62845	1.49	76500	1.392	552350	793422	78
2020-10-26	1.338	1.375	0.016	1.354	1.39	1.331	134942	1.399	65555	1.35	127424	175224	35
2020-10-25	1.342	1.338	0.028	1.37	1.37	1.25	114100	1.38	25460	1.322	644015	861451	65
2020-10-22	1.436	1.342	-0.096	1.34	1.403	1.301	103928	1.405	0	0	606322	813515	77
2020-10-21	1.473	1.436	-0.113	1.36	1.485	1.35	226259	1.469	4050	1.333	522172	750012	53
2020-10-20	1.479	1.473	-0.007	1.472	1.485	1.47	228309	1.488	208805	1.471	207548	305725	22
2020-10-19	1.48	1.479	-0.005	1.475	1.5	1.47	238124	1.49	216663	1.47	299000	442313	33
2020-10-18	1.496	1.48	-0.006	1.49	1.5	1.47	280395	1.515	272508	1.47	392891	581628	49
2020-10-15	1.51	1.496	-0.02	1.49	1.527	1.481	263535	1.535	135478	1.481	309751	463333	43
2020-10-14	1.503	1.51	0.007	1.51	1.539	1.5	273547	1.53	164178	1.5	229323	346296	35
2020-10-13	1.519	1.503	0.01	1.529	1.53	1.48	182327	1.533	130028	1.46	370905	557427	50
2020-10-12	1.522	1.519	0.011	1.533	1.549	1.494	187883	1.543	140939	1.496	419011	636363	55
2020-10-11	1.496	1.522	0.004	1.5	1.54	1.5	154377	1.54	173293	1.49	1042817	1587461	110
2020-10-07	1.482	1.496	0.018	1.5	1.535	1.488	125723	1.534	123842	1.48	863886	1292095	92
2020-10-06	1.474	1.482	0.026	1.5	1.5	1.461	146173	1.538	132842	1.46	939313	1391705	56
2020-10-05	1.498	1.474	-0.019	1.479	1.49	1.451	144723	1.497	106342	1.455	607412	895437	78
2020-10-04	1.508	1.498	-0.025	1.483	1.54	1.483	141515	1.55	236172	1.481	618291	926436	89
2020-10-01	1.504	1.508	0.002	1.506	1.577	1.49	130915	1.506	132355	1.481	512154	772221	78
2020-09-30	1.501	1.504	0.009	1.51	1.524	1.48	103013	1.525	139644	1.481	238456	358711	52
2020-09-29	1.482	1.501	0.003	1.485	1.54	1.48	93855	1.538	154877	1.46	413223	620323	63
2020-09-28	1.489	1.482	0.025	1.514	1.514	1.46	87993	1.535	201052	1.453	647066	958850	71
2020-09-27	1.502	1.489	-0.023	1.479	1.56	1.463	116990	1.56	90053	1.479	561063	835652	104
2020-09-24	1.544	1.502	-0.062	1.482	1.539	1.482	124308	1.55	85552	1.481	662196	994809	99
2020-09-23	1.579	1.544	-0.074	1.505	1.596	1.505	286013	1.596	108678	1.505	901524	1392141	103
2020-09-22	1.582	1.579	-0.019	1.563	1.61	1.52	328927	1.596	116852	1.52	674948	1065496	70
2020-09-21	1.623	1.582	-0.088	1.535	1.659	1.506	241337	1.595	51852	1.505	1053620	1667035	132
2020-09-20	1.623	1.623	0.016	1.639	1.65	1.6	230841	1.65	108418	1.63	885188	1436816	103
2020-09-17	1.623	1.623	-0.003	1.62	1.66	1.572	112457	1.65	100252	1.57	1090822	1770257	123
2020-09-16	1.559	1.623	0.088	1.647	1.67	1.555	186108	1.66	72552	1.587	1783957	2895333	169
2020-09-15	1.573	1.559	-0.011	1.562	1.61	1.505	195821	1.61	108089	1.552	1260139	1964348	171
2020-09-14	1.598	1.573	-0.053	1.545	1.62	1.54	210459	1.61	10250	1.5	964949	1518270	141
2020-09-13	1.539	1.598	0.076	1.615	1.619	1.55	121946	1.619	47700	1.5	1248899	1995969	151
2020-09-10	1.477	1.539	0.073	1.55	1.56	1.5	52762	1.559	64250	1.5	798752	1229627	106
2020-09-09	1.483	1.477	0.007	1.49	1.53	1.43	54164	1.53	40000	1.473	1002534	1480704	131
2020-09-08	1.583	1.483	-0.138	1.445	1.536	1.44	231565	1.56	8000	1.442	979092	1451644	146
2020-09-02	1.647	1.613	-0.017	1.63	1.64	1.58	122718	1.65	176742	1.57	2114772	3412147	232
2020-09-01	1.68	1.647	-0.08	1.6	1.699	1.591	87732	1.65	95842	1.58	3329263	5484036	321
2020-08-31	1.673	1.68	-0.018	1.655	1.75	1.632	107700	1.72	56000	1.642	6398631	10751044	601
2020-08-30	1.44	1.521	0.144	1.584	1.584	1.45	0	0	302326	1.584	4064841	6181500	366
2020-08-27	1.429	1.44	0.02	1.449	1.48	1.4	354297	1.488	191069	1.392	3249796	4679650	329
2020-08-26	1.42	1.409	-0.033	1.387	1.434	1.387	814396	1.414	110955	1.385	977409	1377307	104
2020-08-25	1.45	1.42	-0.05	1.4	1.455	1.38	416627	1.44	131955	1.392	1989869	2824870	152
2020-08-24	1.395	1.418	0.005	1.4	1.444	1.391	413757	1.44	162635	1.385	1693080	2400329	175
2020-08-23	1.386	1.395	0.004	1.39	1.419	1.385	230413	1.41	101242	1.382	1296837	1809604	139
2020-08-19	1.379	1.386	0.01	1.389	1.4	1.37	192213	1.409	68635	1.367	621347	861225	71
2020-08-18	1.391	1.379	-0.001	1.39	1.4	1.341	221819	1.409	178632	1.376	1162900	1603486	127
2020-08-17	1.407	1.391	-0.057	1.35	1.42	1.331	348365	1.39	41000	1.31	2002130	2784740	219
2020-08-16	1.38	1.407	0.04	1.42	1.444	1.353	489114	1.449	165600	1.401	2663008	3746732	236
2020-08-13	1.39	1.38	-0.01	1.38	1.409	1.357	702120	1.38	41000	1.333	1024243	1413437	155
2020-08-12	1.351	1.39	0.025	1.376	1.42	1.36	547548	1.4	222128	1.367	3191459	4436399	300
2020-08-11	1.309	1.351	0.061	1.37	1.375	1.32	331785	1.37	194118	1.333	2231637	3014974	233
2020-08-10	1.324	1.309	-0.014	1.31	1.339	1.29	238798	1.324	138050	1.292	795214	1040665	75
2020-08-09	1.32	1.324	0	1.32	1.34	1.311	195192	1.339	144350	1.306	748940	991304	66
2020-08-06	1.354	1.32	-0.024	1.33	1.351	1.31	259014	1.371	129076	1.306	1344347	1774165	84
2020-08-05	1.328	1.354	0.037	1.365	1.37	1.316	205065	1.371	168673	1.35	838230	1135175	103
2020-08-04	1.288	1.328	0.063	1.351	1.351	1.3	57704	1.369	137633	1.312	860404	1142381	122
2020-07-29	1.269	1.288	0.041	1.31	1.31	1.262	132904	1.336	142082	1.291	262900	338725	36
2020-07-28	1.288	1.269	-0.023	1.265	1.273	1.265	199046	1.304	164150	1.255	338049	429070	46
2020-07-27	1.302	1.288	-0.03	1.272	1.305	1.27	212246	1.31	154150	1.255	379412	488624	55
2020-07-26	1.247	1.302	0.054	1.301	1.34	1.248	177748	1.327	157000	1.255	1036541	1349717	104
2020-07-22	1.253	1.247	-0.007	1.246	1.26	1.23	69548	1.27	105000	1.24	581815	725476	76
2020-07-21	1.262	1.253	-0.021	1.241	1.289	1.233	76758	1.27	88125	1.242	587877	736718	82
2020-07-20	1.25	1.262	0.005	1.255	1.275	1.241	284258	1.317	84000	1.247	603107	761050	83
2020-07-19	1.25	1.25	0	1.25	1.295	1.2	60006	1.29	69000	1.2	651009	813984	77
2020-07-16	1.284	1.25	-0.015	1.269	1.298	1.2	156603	1.285	2000	1.16	850180	1063019	99
2020-07-15	1.314	1.284	0.006	1.32	1.371	1.183	197908	1.379	0	0	4385496	5631000	235
2020-07-14	1.374	1.314	-0.054	1.32	1.341	1.309	338455	1.326	85642	1.306	2000473	2629147	117
2020-07-13	1.366	1.374	-0.005	1.361	1.399	1.36	273512	1.395	204092	1.313	1120821	1539664	104
2020-07-12	1.348	1.366	0.018	1.366	1.396	1.347	254626	1.399	102092	1.361	385653	526946	77
2020-07-09	1.431	1.348	-0.099	1.332	1.42	1.291	423783	1.36	64150	1.31	1801956	2428557	145
2020-07-08	1.411	1.431	-0.031	1.38	1.47	1.37	361453	1.395	66514	1.37	1655469	2368271	125
2020-07-07	1.42	1.411	-0.014	1.406	1.44	1.38	139334	1.44	132662	1.373	1589856	2243057	135
2020-07-06	1.35	1.42	0.098	1.448	1.459	1.342	70950	1.469	169883	1.4	4151610	5893852	309
2020-07-05	1.298	1.35	0.037	1.335	1.361	1.315	125084	1.363	190222	1.314	757824	1023041	105
2020-06-30	1.272	1.298	0.034	1.306	1.329	1.265	103601	1.329	163350	1.28	1711702	2221358	135
2020-06-29	1.297	1.272	-0.02	1.277	1.295	1.25	267585	1.3	192600	1.251	3032292	3857534	196
2020-06-28	1.327	1.297	-0.067	1.26	1.345	1.26	418003	1.295	179600	1.251	3673898	4764041	267
2020-06-25	1.285	1.327	0.025	1.31	1.375	1.293	98544	1.369	172500	1.266	5799442	7696513	419
2020-06-24	1.239	1.285	0.081	1.32	1.336	1.25	122584	1.333	225300	1.3	4986154	6406343	389
2020-06-23	1.22	1.239	0.048	1.268	1.268	1.2	251996	1.269	224000	1.233	7564735	9373275	408
2020-06-22	1.203	1.22	0.017	1.22	1.26	1.193	324030	1.22	143134	1.198	4182768	5103782	320
2020-06-21	1.212	1.203	-0.012	1.2	1.24	1.18	44504	1.26	285000	1.191	2164059	2603761	146
2020-06-18	1.25	1.212	-0.039	1.211	1.24	1.2	115600	1.239	50600	1.191	2150351	2605608	154
2020-06-17	1.22	1.25	0.01	1.23	1.28	1.22	94037	1.26	94124	1.201	3010724	3762441	232
2020-06-16	1.177	1.22	0.093	1.27	1.294	1.168	0	0	117424	1.225	11494162	14028567	516
2020-06-15	1.178	1.177	-0.011	1.167	1.188	1.162	257797	1.209	77650	1.16	3860437	4543821	222
2020-06-14	1.189	1.178	-0.029	1.16	1.2	1.154	162000	1.188	42390	1.153	519922	612319	79
2020-06-11	1.201	1.189	-0.002	1.199	1.218	1.18	125085	1.227	31000	1.182	330908	393437	40
2020-06-10	1.215	1.201	-0.025	1.19	1.221	1.17	163259	1.227	61985	1.177	837323	1005630	70
2020-06-09	1.246	1.215	-0.062	1.184	1.24	1.181	114859	1.238	12285	1.176	536166	651198	73
2020-06-08	1.244	1.246	-0.013	1.231	1.286	1.22	137459	1.299	32866	1.231	867256	1080538	107
2020-06-07	1.206	1.244	0.035	1.241	1.265	1.228	105785	1.285	68366	1.2	1397954	1739136	178
2020-06-04	1.193	1.206	0.037	1.23	1.23	1.185	111505	1.249	71416	1.19	1471499	1775168	156
2020-06-03	1.188	1.193	0.002	1.19	1.217	1.151	80700	1.21	4500	1.167	1188806	1418576	122
2020-06-02	1.197	1.188	-0.007	1.19	1.225	1.17	86015	1.215	8700	1.155	1533957	1823053	193
2020-05-31	1.208	1.232	0.042	1.25	1.277	1.19	20500	1.3	17300	1.228	1335945	1645709	184
2020-05-17	1.069	1.041	-0.039	1.03	1.15	1.004	10000	1.173	40560	1.006	2008655	2091602	118
2020-05-14	1.182	1.069	-0.118	1.064	1.071	1.064	0	0	0	0	1387319	1483055	110
2020-05-13	1.309	1.182	-0.13	1.179	1.211	1.179	3583	1.179	0	0	1257218	1485502	50
2020-05-12	1.448	1.309	-0.144	1.304	1.45	1.304	193050	1.579	0	0	878620	1150438	67
2020-05-11	1.448	1.448	0.001	1.449	1.5	1.448	193050	1.588	2800	1.335	11976	17498	6
2020-05-10	1.448	1.448	0.052	1.5	1.5	1.5	192850	1.579	4550	1.455	850	1275	1
2020-05-07	1.6	1.448	-0.16	1.44	1.6	1.44	74650	1.697	1500	1.451	78992	114379	19
2020-05-06	1.6	1.6	0	1.6	1.6	1.6	47266	1.699	30863	1.486	2930	4688	1
2020-05-05	1.6	1.6	0.097	1.697	1.699	1.697	47266	1.697	30526	1.481	3001	5099	2
2020-05-04	1.6	1.6	-0.099	1.501	1.501	1.501	11850	1.699	30626	1.471	1	2	1
2020-05-03	1.6	1.6	-1.6	0	0	0	11850	1.699	30626	1.5	0	0	0
2020-04-30	1.6	1.6	-0.08	1.52	1.52	1.45	3850	1.7	28376	1.551	9000	13400	2
2020-04-29	1.601	1.6	-0.001	1.6	1.6	1.6	6850	1.699	6470	1.55	25000	40000	4
2020-04-28	1.601	1.601	-1.601	0	0	0	6850	1.699	8450	1.546	0	0	0
2020-04-27	1.635	1.601	-0.035	1.6	1.61	1.6	7605	1.699	1290	1.551	20700	33142	7
2020-04-26	1.661	1.635	-0.011	1.65	1.655	1.55	7605	1.699	12065	1.615	24147	39472	10
2020-04-23	1.661	1.661	-1.661	0	0	0	0	0	0	0	0	0	0
2020-04-22	1.661	1.661	-0.051	1.61	1.7	1.61	10500	1.697	1270	1.496	13594	22210	3
2020-04-21	1.661	1.661	-1.661	0	0	0	20000	1.704	2500	1.56	0	0	0
2020-04-16	1.677	1.661	-0.027	1.65	1.7	1.65	17730	1.705	0	0	110000	182751	13
2020-04-15	1.612	1.677	0.088	1.7	1.7	1.65	24288	1.704	2135	1.6	47000	78825	4
2020-04-14	1.686	1.612	-0.076	1.61	1.704	1.61	24201	1.65	29435	1.625	21683	34961	7
2020-04-13	1.686	1.686	-0.086	1.6	1.601	1.6	20599	1.705	20285	1.61	5565	8909	2
2020-04-12	1.584	1.686	0.116	1.7	1.7	1.5	26164	1.699	72000	1.515	18240	30745	9
2020-04-09	1.584	1.584	-1.584	0	0	0	42204	1.6	71900	1.521	0	0	0
2020-04-08	1.584	1.584	-1.584	0	0	0	41504	1.7	72750	1.571	0	0	0
2020-04-07	1.584	1.584	0.12	1.704	1.704	1.44	41784	1.7	76850	1.57	3504	5934	3
2020-04-06	1.584	1.584	-0.152	1.432	1.432	1.432	24279	1.7	21000	1.435	1	1	1
2020-04-05	1.584	1.584	-1.584	0	0	0	12774	1.719	1000	1.428	0	0	0
2020-04-02	1.584	1.584	-1.584	0	0	0	10175	1.724	1000	1.426	0	0	0
2020-04-01	1.584	1.584	-1.584	0	0	0	2175	1.729	0	0	0	0	0
2020-03-31	1.584	1.584	-1.584	0	0	0	1000	1.73	0	0	0	0	0
2020-03-30	1.584	1.584	-1.584	0	0	0	3130	1.729	998	1.431	0	0	0
2020-03-29	1.584	1.584	0.145	1.729	1.729	1.729	2130	1.709	998	1.431	45	78	1
2020-03-26	1.584	1.584	-0.158	1.426	1.426	1.426	2175	1.73	998	1.431	2	3	1
2020-03-25	1.584	1.584	-1.584	0	0	0	7675	1.739	1000	1.426	0	0	0
2020-03-24	1.584	1.584	-1.584	0	0	0	20253	1.68	1000	1.426	0	0	0
2020-03-23	1.584	1.584	0.016	1.6	1.6	1.6	20253	1.68	0	0	9000	14400	6
2020-03-22	1.584	1.584	-1.584	0	0	0	18753	1.7	0	0	0	0	0
2020-03-19	1.584	1.584	-1.584	0	0	0	13753	1.7	0	0	0	0	0
2020-03-18	1.584	1.584	-1.584	0	0	0	12175	1.7	0	0	0	0	0
2020-03-17	1.584	1.584	-1.584	0	0	0	0	0	0	0	0	0	0
2020-03-16	1.584	1.584	-0.158	1.426	1.426	1.426	0	0	0	0	10655	15194	4
2020-03-15	1.584	1.584	-0.084	1.5	1.55	1.5	0	0	0	0	2010	3115	3
2020-03-11	1.584	1.584	0.121	1.705	1.705	1.6	0	0	2900	1.55	3000	4958	3
2020-03-10	1.584	1.584	-1.584	0	0	0	0	0	0	0	0	0	0
2020-03-09	1.758	1.584	-0.173	1.585	1.585	1.583	19100	1.799	0	0	21805	34531	7
2020-03-08	1.758	1.758	-1.758	0	0	0	23100	1.75	25830	1.591	0	0	0
2020-03-05	1.758	1.758	-1.758	0	0	0	23100	1.75	25812	1.601	0	0	0
2020-03-04	1.758	1.758	-1.758	0	0	0	25750	1.75	25822	1.591	0	0	0
2020-03-03	1.758	1.758	-0.174	1.584	1.621	1.584	19750	1.785	25342	1.593	13638	22057	8
2020-03-02	1.758	1.758	-1.758	0	0	0	27988	1.62	0	0	0	0	0
2020-03-01	1.758	1.758	-0.175	1.583	1.62	1.583	27288	1.62	0	0	18000	28986	8
2020-02-27	1.758	1.758	-1.758	0	0	0	16850	1.79	16835	1.601	0	0	0
2020-02-26	1.758	1.758	-1.758	0	0	0	45845	1.79	7120	1.632	0	0	0
2020-02-12	1.728	1.728	-0.026	1.702	1.702	1.7	48724	1.82	67094	1.7	1870	3182	3
2020-02-11	1.728	1.728	0.072	1.8	1.88	1.8	16850	1.82	68094	1.741	7400	13472	10
2020-02-10	1.758	1.728	0.042	1.8	1.8	1.7	30670	1.88	67294	1.7	30416	52550	7
2020-02-09	1.758	1.758	-0.058	1.7	1.7	1.7	29170	1.789	39210	1.7	11600	19720	2
2020-02-06	1.758	1.758	-0.155	1.603	1.701	1.603	14665	1.8	51277	1.7	2003	3407	2
2020-01-16	1.749	1.749	-0.149	1.6	1.601	1.6	70574	1.784	99280	1.63	2000	3201	2
2020-01-15	1.7	1.749	0.05	1.75	1.75	1.7	62404	1.79	28280	1.601	510000	892000	6
2020-01-14	1.64	1.7	0.06	1.7	1.7	1.601	54404	1.79	28370	1.6	34470	58600	7
2020-01-13	1.64	1.64	0.144	1.784	1.788	1.5	52804	1.787	51320	1.6	11344	20026	15
2019-12-12	1.795	1.795	-1.795	0	0	0	75304	1.8	49213	1.62	0	0	0
2019-12-11	1.795	1.795	-1.795	0	0	0	76304	1.8	49213	1.62	0	0	0
2019-12-10	1.795	1.795	-0.175	1.62	1.62	1.62	76304	1.8	49213	1.62	787	1275	1
2019-12-09	1.795	1.795	-1.795	0	0	0	76304	1.8	66865	1.712	0	0	0
2019-12-08	1.795	1.795	-1.795	0	0	0	76124	1.843	66865	1.712	0	0	0
2019-12-05	1.795	1.795	-0.045	1.75	1.83	1.75	74944	1.843	66865	1.712	3000	5418	2
2019-12-04	1.795	1.795	-0.045	1.75	1.75	1.71	82944	1.828	67865	1.72	14300	24913	3
2019-12-03	1.8	1.795	-0.09	1.71	1.85	1.71	78719	1.844	4665	1.71	86000	154330	16
2019-12-02	1.8	1.8	-0.089	1.711	1.711	1.711	69669	1.854	35000	1.72	1000	1711	2
2019-12-01	1.8	1.8	0	1.8	1.8	1.8	34452	1.859	25815	1.71	9750	17550	2
2019-11-28	1.8	1.8	-0.179	1.621	1.8	1.621	58664	1.846	690	1.626	2625	4553	4
2019-11-27	1.8	1.8	-1.8	0	0	0	92731	1.846	1500	1.7	0	0	0
2019-11-26	1.8	1.8	-1.8	0	0	0	95911	1.846	1500	1.7	0	0	0
2019-11-25	1.8	1.8	-0.09	1.71	1.71	1.71	94731	1.846	8310	1.71	5	9	1
2019-11-24	1.8	1.8	-1.8	0	0	0	94731	1.846	20315	1.71	0	0	0
2019-11-21	1.8	1.8	-0.097	1.703	1.703	1.703	93326	1.848	20315	1.7	501	854	2
2019-11-20	1.8	1.8	-0.098	1.702	1.702	1.702	94506	1.848	30315	1.702	2500	4255	1
2019-11-19	1.8	1.8	-0.1	1.7	1.7	1.7	93781	1.849	24915	1.7	500	850	1
2019-11-18	1.8	1.8	-1.8	0	0	0	92281	1.8	7815	1.7	0	0	0
2019-11-17	1.8	1.8	-0.09	1.71	1.849	1.71	92481	1.84	7815	1.7	3625	6614	5
2019-11-14	1.8	1.8	-1.8	0	0	0	43834	1.86	14500	1.7	0	0	0
2019-11-13	1.8	1.8	0	1.8	1.8	1.8	85258	1.84	14500	1.7	33834	60902	6
2019-11-12	1.85	1.8	-0.05	1.8	1.801	1.8	86498	1.88	2000	1.7	119748	215548	10
2019-11-11	1.85	1.85	-1.85	0	0	0	90268	1.88	2000	1.7	0	0	0
2019-11-07	1.803	1.85	0.047	1.85	1.85	1.849	75118	1.92	4000	1.7	100100	185181	9
2019-11-06	1.781	1.803	-0.021	1.76	1.94	1.75	39835	1.87	9110	1.63	136162	245442	15
2019-11-05	1.62	1.781	0.162	1.782	1.782	1.77	0	0	27598	1.613	176113	313712	26
2019-11-04	1.527	1.62	0.152	1.679	1.679	1.5	0	0	23418	1.51	121630	197009	27
2019-11-03	1.527	1.527	-0.027	1.5	1.55	1.5	29480	1.65	3850	1.5	12300	18711	7
2019-10-31	1.593	1.527	-0.068	1.525	1.58	1.5	2000	1.73	7150	1.5	21100	32211	9
2019-10-30	1.593	1.593	-1.593	0	0	0	37780	1.6	10150	1.5	0	0	0
2019-10-29	1.65	1.593	-0.088	1.562	1.605	1.562	45146	1.6	2000	1.487	37300	59424	15
2019-10-28	1.65	1.65	-0.08	1.57	1.57	1.57	18146	1.638	3000	1.561	2938	4613	3
2019-10-27	1.588	1.65	0.062	1.65	1.65	1.65	34802	1.649	3000	1.561	35000	57750	2
2019-10-24	1.572	1.588	0.018	1.59	1.59	1.572	3622	1.728	4435	1.561	23796	37784	8
2019-10-23	1.572	1.572	-0.002	1.57	1.58	1.57	780	1.728	8590	1.571	30000	47150	3
2019-10-22	1.707	1.572	-0.137	1.57	1.8	1.57	5799	1.759	23778	1.57	40358	63436	11
2019-10-21	1.707	1.707	-0.107	1.6	1.601	1.6	9929	1.769	13455	1.59	10350	16561	3
2019-10-20	1.68	1.707	0	1.68	1.75	1.68	6169	1.84	18368	1.59	35081	59886	7
2019-10-17	1.612	1.68	0.158	1.77	1.77	1.572	1669	1.77	8368	1.59	65729	110417	22
2019-10-16	1.5	1.612	0.15	1.65	1.65	1.52	26342	1.65	46268	1.56	163850	264118	38
2019-10-15	1.5	1.5	-0.07	1.43	1.431	1.43	19320	1.52	43250	1.43	6100	8727	2
2019-10-14	1.5	1.5	-0.07	1.43	1.43	1.415	9320	1.55	40350	1.42	8375	11864	2
2019-10-13	1.5	1.5	-1.5	0	0	0	9120	1.599	47850	1.415	0	0	0
2019-10-10	1.5	1.5	-0.09	1.41	1.501	1.407	9120	1.599	47850	1.415	11300	16388	9
2019-10-09	1.5	1.5	-1.5	0	0	0	8290	1.6	22850	1.408	0	0	0
2019-10-08	1.5	1.5	-1.5	0	0	0	2290	1.6	22850	1.408	0	0	0
2019-10-07	1.5	1.5	0.1	1.6	1.6	1.6	2290	1.6	25850	1.423	1510	2416	2
2019-10-03	1.5	1.5	-0.091	1.409	1.409	1.409	5300	1.6	24850	1.421	3000	4227	1
2019-10-02	1.5	1.5	0	1.5	1.5	1.5	5300	1.6	27850	1.406	800	1200	1
2019-10-01	1.5	1.5	-0.138	1.362	1.362	1.362	1800	1.649	40867	1.401	333	454	1
2019-09-30	1.5	1.5	0	1.5	1.5	1.5	1000	1.65	1000	1.351	200000	300000	1
2019-09-29	1.5	1.5	-1.5	0	0	0	2750	1.649	1900	1.353	0	0	0
2019-09-26	1.5	1.5	-1.5	0	0	0	2750	1.648	1900	1.352	0	0	0
2019-09-25	1.5	1.5	0	1.5	1.5	1.5	2750	1.65	4010	1.47	4505	6758	1
2019-09-24	1.501	1.5	-0.001	1.5	1.5	1.5	2750	1.65	8865	1.5	66608	99913	10
2019-09-22	1.55	1.536	-0.05	1.5	1.55	1.5	56922	1.668	39188	1.5	40686	62477	10
2019-09-18	1.599	1.557	-0.049	1.55	1.57	1.51	93591	1.597	67895	1.55	27665	43086	7
2019-09-17	1.599	1.599	-0.029	1.57	1.57	1.57	114729	1.6	70500	1.57	1280	2010	1
2019-09-15	1.599	1.599	-0.029	1.57	1.67	1.57	79949	1.68	75280	1.57	2938	4761	3
2019-09-12	1.599	1.599	-0.029	1.57	1.686	1.57	42874	1.67	75380	1.57	6000	9652	4
2019-09-11	1.569	1.599	0.001	1.57	1.6	1.57	64634	1.685	81240	1.57	61850	98898	4
2019-09-10	1.569	1.569	0.011	1.58	1.58	1.58	91634	1.686	65090	1.56	2000	3160	1
2019-09-09	1.569	1.569	-1.569	0	0	0	55880	1.688	65090	1.56	0	0	0
2019-09-08	1.569	1.569	-1.569	0	0	0	36706	1.688	65090	1.56	0	0	0
2019-09-05	1.569	1.569	0.021	1.59	1.59	1.59	36706	1.688	65090	1.56	15500	24645	4
2019-08-25	1.637	1.637	-0.037	1.6	1.6	1.6	17244	1.749	114060	1.585	102	163	1
2019-08-22	1.557	1.637	0.083	1.64	1.64	1.63	999	1.669	115060	1.585	45000	73658	11
2019-08-21	1.607	1.557	-0.047	1.56	1.56	1.55	14011	1.634	106210	1.55	19850	30902	6
2019-08-20	1.608	1.607	-0.008	1.6	1.635	1.6	10426	1.636	52710	1.551	23720	38115	4
2019-08-19	1.489	1.608	0.111	1.6	1.63	1.59	6531	1.636	77100	1.6	57059	91774	21
2019-08-18	1.489	1.489	-1.489	0	0	0	18245	1.6	34750	1.5	0	0	0
2019-08-15	1.489	1.489	0.051	1.54	1.54	1.54	14001	1.617	14920	1.45	3000	4620	1
2019-08-15	1.489	1.489	0.051	1.54	1.54	1.54	14001	1.617	14920	1.45	3000	4620	1
2019-08-15	1.489	1.489	0.051	1.54	1.54	1.54	14001	1.617	14920	1.45	3000	4620	1
2019-08-08	1.489	1.489	-0.039	1.45	1.45	1.421	8251	1.629	6320	1.45	4230	6039	2
2019-08-08	1.489	1.489	-0.039	1.45	1.45	1.421	8251	1.629	6320	1.45	4230	6039	2
2019-08-08	1.489	1.489	-0.039	1.45	1.45	1.421	8251	1.629	6320	1.45	4230	6039	2
2019-08-08	1.489	1.489	-0.039	1.45	1.45	1.421	8251	1.629	6320	1.45	4230	6039	2
2019-08-08	1.489	1.489	-0.039	1.45	1.45	1.421	8251	1.629	6320	1.45	4230	6039	2
2019-08-08	1.489	1.489	-0.039	1.45	1.45	1.421	8251	1.629	6320	1.45	4230	6039	2
2019-08-08	1.489	1.489	-0.039	1.45	1.45	1.421	8251	1.629	6320	1.45	4230	6039	2
2019-08-08	1.489	1.489	-0.039	1.45	1.45	1.421	8251	1.629	6320	1.45	4230	6039	2
2019-08-08	1.489	1.489	-0.039	1.45	1.45	1.421	8251	1.629	6320	1.45	4230	6039	2
2019-08-08	1.489	1.489	-0.039	1.45	1.45	1.421	8251	1.629	6320	1.45	4230	6039	2
2019-08-08	1.489	1.489	-0.039	1.45	1.45	1.421	8251	1.629	6320	1.45	4230	6039	2
2019-08-08	1.489	1.489	-0.039	1.45	1.45	1.421	8251	1.629	6320	1.45	4230	6039	2
2019-08-07	1.489	1.489	-0.079	1.41	1.41	1.41	6013	1.54	12900	1.426	1300	1833	2
2019-08-06	1.489	1.489	-0.087	1.402	1.54	1.4	5583	1.54	11550	1.41	4450	6376	4
2019-08-05	1.489	1.489	-1.489	0	0	0	4603	1.598	5000	1.4	0	0	0
2019-08-04	1.489	1.489	-0.139	1.35	1.49	1.35	4603	1.596	9020	1.4	10000	14433	4
2019-08-01	1.489	1.489	-0.014	1.475	1.475	1.475	6573	1.599	60000	1.501	3850	5679	1
2019-08-01	1.489	1.489	-0.014	1.475	1.475	1.475	6573	1.599	60000	1.501	3850	5679	1
2019-08-01	1.489	1.489	-0.014	1.475	1.475	1.475	6573	1.599	60000	1.501	3850	5679	1
2019-07-25	1.55	1.55	-0.1	1.45	1.47	1.45	23895	1.6	16249	1.45	12000	17454	3
2019-07-24	1.55	1.55	-0.1	1.45	1.45	1.45	25795	1.6	26849	1.45	1575	2284	1
2019-07-22	1.55	1.55	-0.1	1.45	1.45	1.42	25795	1.61	28424	1.45	2342	3391	3
2019-07-21	1.55	1.55	-0.04	1.51	1.51	1.51	20835	1.619	55766	1.505	104	157	2
2019-07-18	1.48	1.55	0.07	1.55	1.55	1.55	24935	1.599	56266	1.505	19500	30225	5
2019-07-18	1.48	1.55	0.07	1.55	1.55	1.55	24935	1.599	56266	1.505	19500	30225	5
2019-07-18	1.48	1.55	0.07	1.55	1.55	1.55	24935	1.599	56266	1.505	19500	30225	5
2019-06-27	1.6	1.48	-0.129	1.471	1.501	1.471	18930	1.59	5950	1.471	27050	40031	4
2019-06-27	1.6	1.48	-0.129	1.471	1.501	1.471	18930	1.59	5950	1.471	27050	40031	4
2019-06-24	1.6	1.6	-0.1	1.5	1.5	1.5	23090	1.59	33000	1.472	100	150	1
2019-06-23	1.6	1.6	-0.1	1.5	1.5	1.5	21440	1.59	33000	1.472	67	101	1
2019-06-20	1.6	1.6	-0.13	1.47	1.48	1.47	21440	1.59	33000	1.471	1716	2533	4
2019-06-20	1.6	1.6	-0.13	1.47	1.48	1.47	21440	1.59	33000	1.471	1716	2533	4
2019-06-20	1.6	1.6	-0.13	1.47	1.48	1.47	21440	1.59	33000	1.471	1716	2533	4
2019-06-13	1.6	1.6	0	1.6	1.699	1.6	10190	1.674	22000	1.5	44050	70485	4
2019-06-12	1.589	1.6	0.011	1.6	1.6	1.6	5230	1.699	41193	1.5	1306585	2090536	13
2019-06-11	1.505	1.589	0.095	1.6	1.6	1.455	3815	1.649	31893	1.511	540860	859660	14
2019-06-10	1.505	1.505	-0.045	1.46	1.46	1.46	6245	1.64	54653	1.5	509	744	2
2019-06-09	1.505	1.505	-0.049	1.456	1.46	1.456	6245	1.64	49653	1.456	7437	10837	4
2019-06-03	1.505	1.505	-0.045	1.46	1.46	1.46	815	1.649	32090	1.46	1000	1460	1
2019-06-02	1.505	1.505	-0.045	1.46	1.46	1.46	815	1.649	33090	1.46	50	73	1
2019-05-30	1.505	1.505	-1.505	0	0	0	815	1.649	33140	1.46	0	0	0
2019-05-23	1.505	1.505	-1.505	0	0	0	7500	1.65	1900	1.501	0	0	0
2019-05-22	1.505	1.505	0.135	1.64	1.64	1.46	7500	1.65	1000	1.364	1700	2782	3
2019-05-21	1.505	1.505	-0.045	1.46	1.46	1.46	1330	1.46	0	0	2220	3241	1
2019-05-20	1.505	1.505	-1.505	0	0	0	1300	1.636	0	0	0	0	0
2019-05-19	1.66	1.505	-0.15	1.51	1.512	1.494	38367	1.65	0	0	102640	154470	13
2019-05-16	1.66	1.66	-1.66	0	0	0	40857	1.65	42206	1.512	0	0	0
2019-05-15	1.66	1.66	-1.66	0	0	0	110857	1.66	42206	1.512	0	0	0
2019-05-14	1.66	1.66	-1.66	0	0	0	110857	1.66	47206	1.512	0	0	0
2019-05-13	1.66	1.66	0	1.66	1.66	1.66	40857	1.66	47206	1.531	2000	3320	1
2019-05-12	1.66	1.66	-1.66	0	0	0	42857	1.66	44156	1.531	0	0	0
2019-05-09	1.66	1.66	-1.66	0	0	0	42857	1.66	39156	1.511	0	0	0
2019-05-06	1.66	1.66	-1.66	0	0	0	37752	1.799	70091	1.665	0	0	0
2019-05-05	1.66	1.66	-1.66	0	0	0	37752	1.799	70091	1.665	0	0	0
2019-05-02	1.66	1.66	-1.66	0	0	0	36752	1.786	70091	1.665	0	0	0
2019-04-30	1.75	1.66	-0.085	1.665	1.665	1.65	11700	1.878	70091	1.666	37000	61411	5
2019-04-24	1.75	1.75	-1.75	0	0	0	10580	1.79	24185	1.661	0	0	0
2019-04-23	1.75	1.75	-0.04	1.71	1.71	1.71	15780	1.79	56491	1.71	1500	2565	1
2019-04-22	1.75	1.75	-1.75	0	0	0	13780	1.79	32981	1.71	0	0	0
2019-04-21	1.75	1.75	-1.75	0	0	0	11580	1.79	32981	1.681	0	0	0
2019-04-18	1.75	1.75	-0.05	1.7	1.7	1.7	11590	1.789	32981	1.681	2000	3400	1
2019-04-17	1.778	1.75	-0.028	1.75	1.75	1.75	43292	1.79	32781	1.681	25369	44396	4
2019-04-16	1.778	1.778	-1.778	0	0	0	49324	1.79	37741	1.683	0	0	0
2019-04-15	1.698	1.778	0.082	1.78	1.78	1.66	36430	1.79	33341	1.681	45225	80413	7
2019-04-14	1.698	1.698	-1.698	0	0	0	20445	1.779	23250	1.66	0	0	0
2019-04-11	1.689	1.698	0.011	1.7	1.701	1.662	20445	1.789	10800	1.66	104974	178230	10
2019-04-10	1.689	1.689	-1.689	0	0	0	8710	1.79	48230	1.663	0	0	0
2019-04-03	1.635	1.635	0.095	1.73	1.73	1.73	25708	1.76	34343	1.7	500	865	1
2019-04-02	1.635	1.635	0.115	1.75	1.75	1.75	23508	1.76	34343	1.7	2000	3500	1
2019-04-01	1.635	1.635	0.035	1.67	1.67	1.67	12551	1.76	33743	1.68	510	852	2
2019-03-27	1.77	1.77	0.001	1.771	1.771	1.771	14890	1.9	54950	1.771	5000	8855	2
2019-03-26	1.85	1.77	-0.08	1.77	1.77	1.77	57455	1.9	35450	1.77	22300	39471	3
2019-03-25	1.85	1.85	0	1.85	1.85	1.85	57455	1.9	57895	1.77	40000	74000	2
2019-03-24	1.85	1.85	0.06	1.91	1.91	1.91	43390	1.9	59445	1.85	500	955	1
2019-03-21	1.85	1.85	-1.85	0	0	0	22580	1.919	61300	1.85	0	0	0
2019-03-20	1.802	1.85	0.048	1.85	1.85	1.85	15635	1.919	61300	1.81	41275	76359	8
2019-03-19	1.816	1.802	0.034	1.85	1.85	1.8	29370	1.904	61014	1.85	50670	91326	10
2019-03-14	1.921	1.816	-0.101	1.82	1.82	1.81	49792	1.929	23521	1.81	18822	34175	11
2019-03-11	1.75	1.921	0.175	1.925	1.925	1.849	0	0	24038	1.801	173367	333019	32
2019-03-10	1.75	1.75	-1.75	0	0	0	14216	1.85	28993	1.752	0	0	0
2019-02-27	1.891	1.891	-0.081	1.81	1.85	1.81	86145	1.92	63827	1.85	796	1463	2
2019-02-25	1.891	1.891	-1.891	0	0	0	87995	1.94	35600	1.83	0	0	0
2019-02-17	1.884	1.884	-0.034	1.85	1.85	1.85	82271	1.897	26310	1.83	2500	4625	2
2019-02-14	1.8	1.884	-0.014	1.786	1.9	1.786	50323	1.898	26360	1.761	45000	84768	6
2019-01-10	1.785	1.785	-0.034	1.751	1.753	1.75	34670	1.845	61286	1.75	9750	17079	5
2018-12-30	1.785	1.785	-1.785	0	0	0	36400	1.839	48865	1.7	0	0	0
2018-12-27	1.785	1.785	-1.785	0	0	0	39811	1.839	46590	1.76	0	0	0
2018-12-26	1.747	1.785	0.053	1.8	1.8	1.69	37811	1.839	54736	1.75	58428	104268	13
2018-12-25	1.747	1.747	-1.747	0	0	0	20171	1.799	52986	1.68	0	0	0
2018-12-24	1.747	1.747	-1.747	0	0	0	28771	1.854	52986	1.68	0	0	0
2018-11-14	1.9	1.863	0.05	1.95	1.95	1.85	51916	1.94	35765	1.85	36213	67480	6
2018-11-13	1.947	1.9	-0.047	1.9	1.903	1.9	46066	1.97	36798	1.9	18301	34777	13
2018-11-12	1.947	1.947	-0.042	1.905	1.905	1.905	31066	1.98	54589	1.903	500	953	1
2018-11-11	1.947	1.947	-1.947	0	0	0	29566	1.98	54589	1.903	0	0	0
2018-11-08	1.902	1.947	0	1.902	1.98	1.901	25926	1.98	58560	1.902	29889	58206	12
2018-11-01	1.87	1.87	0.03	1.9	1.9	1.89	28972	1.97	30675	1.8	5051	9587	5
2018-10-31	1.8	1.87	0.05	1.85	1.9	1.85	29671	1.9	33875	1.8	70972	132747	11
2018-10-30	1.8	1.8	0	1.8	1.8	1.8	27906	1.85	22917	1.8	9914	17845	2
2018-10-29	1.8	1.8	0	1.8	1.8	1.78	15931	1.85	58712	1.8	6000	10780	3
2018-10-28	1.8	1.8	-1.8	0	0	0	16931	1.78	12945	1.71	0	0	0
2018-10-25	1.8	1.8	-1.8	0	0	0	13931	1.89	11500	1.71	0	0	0
2018-10-24	1.85	1.8	-0.05	1.8	1.8	1.74	15931	1.88	7381	1.8	24119	43413	5
2018-10-23	1.784	1.85	0.066	1.85	1.85	1.8	11431	1.9	34000	1.73	108212	200170	8
2018-10-22	1.784	1.784	-1.784	0	0	0	11681	1.84	52212	1.8	0	0	0
2018-10-21	1.784	1.784	0.046	1.83	1.839	1.829	9259	1.84	52212	1.8	10000	18317	5
2018-10-18	1.784	1.784	-1.784	0	0	0	14559	1.83	34000	1.73	0	0	0
2018-10-17	1.8	1.784	0.01	1.81	1.839	1.7	17324	1.83	30000	1.73	55889	99690	8
2018-10-16	1.8	1.8	0	1.8	1.838	1.8	14141	1.839	30000	1.67	701	1262	3
2018-10-15	1.77	1.8	0.03	1.8	1.801	1.8	18141	1.839	30000	1.67	77000	138603	5
2018-10-14	1.767	1.77	0.003	1.77	1.8	1.75	7000	1.84	30000	1.66	29290	51855	8
2018-10-11	1.801	1.767	-0.001	1.8	1.8	1.7	17000	1.84	10000	1.65	86392	152643	13
2018-10-10	1.775	1.801	0.025	1.8	1.839	1.8	22654	1.83	10710	1.72	61569	110897	12
2018-10-09	1.736	1.775	0.014	1.75	1.79	1.72	17760	1.839	10710	1.72	227044	403095	13
2018-10-08	1.794	1.736	-0.074	1.72	1.74	1.72	24010	1.839	19755	1.72	27195	47214	7
2018-10-02	1.8	1.8	-0.06	1.74	1.74	1.74	18587	1.9	48740	1.74	2000	3480	1
2018-10-01	1.8	1.8	-1.8	0	0	0	8165	1.89	50740	1.74	0	0	0
2018-09-30	1.899	1.8	-0.099	1.8	1.8	1.8	16187	1.94	20740	1.801	83742	150736	4
2018-09-13	1.98	1.98	-0.13	1.85	1.96	1.85	65493	1.98	5449	1.86	13000	25150	4
2018-09-12	1.9	1.98	0.1	2	2	1.95	72468	1.98	23749	1.85	20000	39583	6
2018-09-10	1.9	1.9	-0.04	1.86	1.86	1.86	29887	1.95	21800	1.82	100	187	3
2018-09-09	1.85	1.9	0.05	1.9	1.9	1.9	29332	1.95	19800	1.82	18300	34770	4
2018-09-06	1.85	1.85	0.05	1.9	1.9	1.85	19237	1.95	9800	1.82	7257	13738	2
2018-09-05	1.88	1.85	-0.02	1.86	1.86	1.84	27660	1.96	30825	1.84	67675	125200	10
2018-09-04	1.9	1.88	-0.03	1.87	1.9	1.87	24165	1.98	45805	1.86	31446	59204	10
2018-09-03	1.92	1.9	-0.02	1.9	1.91	1.9	34840	1.98	50700	1.87	140423	266809	7
2018-09-02	1.92	1.92	-0.01	1.91	1.91	1.91	23340	1.98	51700	1.87	250	480	5
2018-08-30	1.97	1.92	-0.06	1.91	1.96	1.9	63167	2.05	10400	1.9	108100	207312	8
2018-08-29	1.97	1.97	-0.07	1.9	2	1.9	64102	2.01	42760	1.9	11500	22800	2
2018-08-28	1.97	1.97	-1.97	0	0	0	36185	2	27860	1.83	0	0	0
2018-08-27	1.84	1.97	0.04	1.88	1.98	1.86	12140	2	15840	1.81	103100	203500	11
2018-08-26	1.95	1.84	-0.12	1.83	1.85	1.83	69250	1.99	12840	1.81	19199	35258	6
2018-08-19	1.95	1.95	-0.1	1.85	1.87	1.84	44965	2	17757	1.85	8288	15375	8
2018-08-15	1.95	1.95	-0.03	1.92	1.93	1.92	72247	2.03	25540	1.87	4000	7700	2
2018-08-12	2	2	0	2	2	1.96	125996	2.03	28505	1.95	208221	416432	9
2018-08-02	2.02	2	-0.02	2	2	1.98	77114	2.12	75340	1.96	41500	82990	7
2018-08-01	2	2.02	0	2	2.13	1.93	105614	2.1	140101	2	200879	404864	57
2018-07-31	2	2	0	2	2	1.98	123429	2	111295	1.93	130000	259618	34
2018-07-30	2	2	-0.07	1.93	1.96	1.93	93855	2	113384	1.92	7000	13660	2
2018-07-29	2	2	-0.05	1.95	1.95	1.93	92784	2	110964	1.92	10600	20618	8
2018-07-24	2	2	-0.05	1.95	2	1.92	93629	2	86959	1.93	85396	170630	17
2018-07-15	1.93	1.93	-0.03	1.9	1.9	1.84	83940	2.03	72660	1.86	7519	14137	5
2018-07-12	2	1.93	-0.04	1.96	1.96	1.92	187334	2.04	65430	1.83	26400	50944	3
2018-07-09	1.92	1.92	0.03	1.95	1.95	1.8	102685	2	21795	1.93	36039	69039	10
2018-07-08	1.98	1.92	-0.07	1.91	1.94	1.9	48100	2.04	10965	1.88	222259	426681	26
2018-07-05	1.98	1.98	-0.06	1.92	1.95	1.92	68150	2.05	30835	1.91	14950	29005	4
2018-07-03	1.94	2.02	0.11	2.05	2.07	1.95	107050	2.08	53550	1.98	271672	548447	49
2018-07-02	1.89	1.94	0.06	1.95	1.95	1.9	27162	1.99	51885	1.9	42698	82831	13
2018-06-28	1.89	1.89	0.01	1.9	1.9	1.87	13400	1.99	52885	1.85	96014	181596	6
2018-06-27	1.86	1.89	0.03	1.89	1.89	1.88	37314	1.9	62885	1.85	18837	35601	5
2018-06-26	1.9	1.86	-0.01	1.89	1.89	1.84	38264	1.9	52885	1.83	25375	47109	5
2018-06-25	1.9	1.9	-0.05	1.85	1.9	1.85	16814	1.95	35460	1.85	16125	30581	8
2018-06-21	1.81	1.9	0.09	1.9	1.95	1.81	8399	1.98	29067	1.9	107550	203907	26
2018-06-20	1.87	1.81	0.02	1.89	1.89	1.81	31934	1.89	19200	1.81	109941	199448	14
2018-06-19	1.81	1.87	0	1.81	1.9	1.8	17334	1.9	2000	1.73	176346	329157	35
2018-06-14	1.89	1.81	-0.14	1.75	1.84	1.75	7975	1.91	2000	1.73	20100	36343	10
2018-06-13	1.76	1.89	0.14	1.9	1.91	1.87	0	0	19196	1.84	32434	61378	14
2018-05-31	1.96	1.91	-0.05	1.91	1.95	1.9	15150	2.02	8754	1.91	32058	61327	11
2018-05-30	1.98	1.96	-0.03	1.95	1.97	1.95	79849	2	93504	1.95	53920	105485	11
2018-05-29	1.99	1.98	-0.02	1.97	2.02	1.97	55550	2.04	81883	1.95	193390	382374	34
2018-05-28	1.99	1.99	0.01	2	2.03	2	22050	2.13	83870	2	14670	29430	5
2018-05-23	2.04	1.97	-0.07	1.97	1.98	1.96	29472	2.04	25873	1.96	102856	202716	41
2018-05-22	2.04	2.04	-0.06	1.98	1.98	1.98	31072	2.07	18578	1.96	6270	12415	4
2018-05-21	2.04	2.04	-0.06	1.98	1.98	1.98	28572	2.07	16578	1.96	20	40	1
2018-05-20	2	2.04	0	2	2.07	1.98	42153	2.05	30642	1.96	142800	291914	16
2018-05-17	2	2	-0.08	1.92	1.92	1.92	23476	1.98	28878	1.9	12690	24365	8
2018-05-16	1.94	2	0.06	2	2.01	1.91	13161	2.03	29450	1.95	30553	60989	16
2018-05-15	1.94	1.94	-0.02	1.92	2	1.81	18574	1.99	24750	1.82	15270	28788	12
2018-05-14	2.03	1.94	-0.12	1.91	1.98	1.91	66474	2.03	9203	1.88	16900	32835	12
2018-05-13	2.01	2.03	-0.03	1.98	2.08	1.98	54900	2.12	35573	1.95	60575	122759	13
2018-04-30	2.15	2.12	-0.02	2.13	2.15	2.11	128272	2.2	54816	2.1	70125	148734	11
2018-04-29	2.12	2.15	0.06	2.18	2.2	2.12	116272	2.2	18651	2.09	323120	695624	40
2018-04-26	2.1	2.12	0.06	2.16	2.16	2.05	111055	2.16	27151	2.07	154087	326599	31
2018-03-18	2.39	2.38	-0.06	2.33	2.41	2.33	13645	2.4	28540	2.33	320561	763464	88
2018-03-15	2.44	2.39	-0.11	2.33	2.48	2.31	10865	2.51	14560	2.33	771302	1844721	155
2018-03-14	2.68	2.44	-0.26	2.42	2.75	2.42	144112	2.51	0	0	1570323	3835385	262
2018-03-13	2.54	2.68	0.16	2.7	2.77	2.44	30265	2.78	89587	2.66	1440653	3859782	205
2018-03-12	2.44	2.54	0.16	2.6	2.64	2.48	223729	2.61	22225	2.34	1453740	3699648	172
2018-03-11	2.28	2.44	0.22	2.5	2.5	2.28	0	0	104500	2.5	1751857	4266915	199
2018-03-08	2.17	2.28	0.12	2.29	2.31	2.18	246676	2.33	83598	2.21	1027540	2337685	92
2018-03-07	2.23	2.17	-0.07	2.16	2.2	2.15	530732	2.18	105998	2.14	577452	1253471	162
2018-03-06	2.29	2.23	-0.04	2.25	2.27	2.18	589232	2.28	76047	2.15	510251	1135663	60
2018-03-05	2.25	2.29	0.02	2.27	2.3	2.2	519063	2.3	127374	2.23	635850	1453993	90
2018-03-04	2.19	2.25	0.06	2.25	2.28	2.12	269586	2.25	151000	2.11	399235	896714	56
2018-03-01	2.2	2.19	0	2.2	2.2	2.14	150283	2.27	150074	2.11	76095	166286	26
2018-02-28	2.19	2.2	-0.02	2.17	2.26	2.15	177637	2.25	179574	2.15	225554	496978	68
2018-02-27	2.2	2.19	-0.02	2.18	2.22	2.15	546496	2.18	422371	2.15	228400	500968	46
2018-02-26	2.2	2.2	-0.06	2.14	2.14	2.14	400788	2.17	110142	2.12	10500	22470	4
2018-02-25	2.18	2.2	0.02	2.2	2.24	2.14	328385	2.2	148642	2.12	112416	247655	29
2018-02-22	2.16	2.18	-0.03	2.13	2.25	2.11	265393	2.25	117568	2.11	137562	300097	41
2018-02-21	2.14	2.16	-0.01	2.13	2.27	2.11	281903	2.2	204141	2.11	208577	450388	50
2018-02-20	2.02	2.14	0.13	2.15	2.22	2.01	101191	2.21	218700	2.04	908772	1947697	196
2018-02-19	1.99	2.02	0.02	2.01	2.03	2	185044	2.03	126800	1.99	83700	168910	36
2018-02-18	1.99	1.99	-0.02	1.97	2	1.97	136836	2	85350	1.97	52851	105064	18
2018-02-15	2.01	1.99	-0.05	1.96	2	1.96	117836	2.04	114350	1.95	109838	218199	27
2018-02-14	2.02	2.01	-0.06	1.96	2.03	1.96	150915	2.02	50848	1.96	103400	207797	42
2018-02-13	2.02	2.02	-0.05	1.97	2.05	1.97	153304	1.97	53288	1.89	143451	289559	27
2018-02-12	1.93	2.02	0.07	2	2.05	1.98	64000	2.09	49728	1.89	164700	332482	31
2018-02-11	1.98	1.93	-0.06	1.92	2.06	1.92	120807	2.04	56528	1.9	181690	350937	32
2018-02-08	2.01	1.98	-0.06	1.95	2.07	1.95	74382	2.1	62533	1.95	182491	362228	42
2018-02-07	1.98	2.01	0.02	2	2.05	1.95	48785	2.12	108439	1.95	233545	469036	52
2018-02-06	2.09	1.98	-0.05	2.04	2.1	1.89	57087	2.12	43310	1.92	412632	816850	89
2018-02-05	1.94	2.09	0.15	2.09	2.13	1.89	7715	2.13	12000	1.95	403569	842226	105
2018-02-04	2	1.94	-0.02	1.98	2	1.9	92568	2.03	13000	1.82	223100	432733	44
2018-02-01	2.01	2	-0.01	2	2.04	1.99	78543	2.05	20815	1.98	199028	398430	62
2018-01-31	2.09	2.01	-0.06	2.03	2.05	1.99	189642	2.09	20350	1.98	178589	358583	53
2018-01-30	2.11	2.09	-0.04	2.07	2.15	2.07	212037	2.1	185563	2.04	58988	123516	21
2018-01-29	2.09	2.11	0	2.09	2.18	2.09	158651	2.17	198314	2.08	267873	565129	56
2018-01-28	2.1	2.09	0.02	2.12	2.14	2.09	166876	2.19	205945	2.05	93666	196208	23
2018-01-24	2.19	2.1	-0.09	2.1	2.14	2.04	171154	2.2	38563	2.04	459645	963887	73
2018-01-23	2.13	2.19	0	2.13	2.2	2.13	129437	2.2	33850	2.13	310868	680055	29
2018-01-22	2.21	2.13	-0.09	2.12	2.18	2.1	237547	2.2	24646	2.12	220495	470354	42
2018-01-21	2.2	2.21	0	2.2	2.25	2.15	216260	2.25	111150	2.11	238009	526467	66
2018-01-18	2.2	2.2	0.04	2.24	2.25	2.1	180490	2.25	119150	2.12	899291	1974763	159
2018-01-17	2.15	2.2	0.02	2.17	2.22	2.17	270315	2.22	87150	2.16	416706	916883	105
2018-01-16	2.04	2.15	0.12	2.16	2.22	2.03	105487	2.22	103404	2.09	1286628	2768570	197
2018-01-15	2.02	2.04	0.01	2.03	2.08	2	273101	2.08	97477	2	301057	615411	87
2018-01-14	1.98	2.02	0.02	2	2.05	2	199366	2.05	69892	1.98	173807	351286	41
2018-01-11	2.02	1.98	-0.05	1.97	2	1.96	187962	2.1	45265	1.95	111068	220247	28
2018-01-10	2.02	2.02	-0.02	2	2.07	1.98	255070	2.07	74285	1.99	311997	631551	84
2018-01-09	1.98	2.02	0	1.98	2.08	1.95	149302	2.09	110659	1.97	304372	614604	90
2018-01-08	1.92	1.98	0.04	1.96	2	1.95	161860	1.98	80365	1.93	69526	137941	15
2018-01-04	1.96	1.92	-0.04	1.92	1.98	1.92	125372	1.97	65769	1.92	85400	164356	23
2018-01-03	1.96	1.96	-0.03	1.93	1.99	1.93	151227	1.99	52065	1.92	127700	250464	18
2018-01-02	1.92	1.96	0.04	1.96	2	1.95	82281	2	53065	1.9	59200	116041	24
2017-12-31	1.91	1.92	-0.02	1.89	1.95	1.89	42552	1.96	27695	1.88	152476	293182	36
2017-12-28	1.88	1.91	0.07	1.95	1.95	1.9	52646	1.95	49823	1.9	179527	343447	17
2017-12-27	1.92	1.88	-0.02	1.9	1.91	1.87	228338	1.9	51493	1.87	37897	71396	15
2017-12-26	1.94	1.92	-0.04	1.9	1.97	1.9	122318	1.95	55335	1.88	151000	289415	17
2017-12-25	1.96	1.94	-0.05	1.91	1.96	1.91	122908	1.98	89110	1.91	69332	134235	25
2017-12-19	2.08	2.06	-0.06	2.02	2.14	2.02	106091	2.11	91915	2.01	314324	647340	56
2017-12-18	2.14	2.08	-0.07	2.07	2.17	2.05	156633	2.16	79215	2.05	135059	280359	32
2017-12-17	2.12	2.14	0	2.12	2.17	2.07	96219	2.18	63815	2.1	260715	556732	37
2017-12-14	2.14	2.12	-0.04	2.1	2.17	2.06	89763	2.18	61955	2.05	180256	382424	26
2017-12-13	2.12	2.14	0.04	2.16	2.19	2.09	81709	2.18	111660	2.09	122688	263103	40
2017-12-12	2.01	2.12	0.14	2.15	2.19	2	2981	2.16	116235	2.03	472972	1003710	113
2017-12-11	2.02	2.01	0	2.02	2.09	1.99	80046	2.06	42307	1.98	304978	613699	72
2017-12-10	2.02	2.02	-0.03	1.99	2.09	1.99	35669	2.16	46065	1.99	306551	620707	67
2017-12-07	2.03	2.02	-0.04	1.99	2.1	1.99	38571	2.05	37072	1.97	226681	456995	60
2017-12-06	2.1	2.03	-0.09	2.01	2.14	2	140341	2.14	57677	1.99	238992	485968	57
2017-12-05	2.07	2.1	0.03	2.1	2.17	2.06	19158	2.18	96997	2.01	352230	739321	76
2017-12-04	2.14	2.07	-0.01	2.13	2.18	1.97	32833	2.18	74492	2.01	729901	1510023	130
2017-12-03	2.28	2.14	-0.17	2.11	2.29	2.11	301181	2.28	61721	2.11	258855	554711	73
2017-11-29	2.25	2.28	-0.05	2.2	2.43	2.14	32126	2.4	40476	2.11	888728	2029772	169
2017-11-27	1.95	2.08	0.19	2.14	2.14	1.91	0	0	135569	2.14	1642487	3413354	212
2017-11-26	1.87	1.95	0.07	1.94	1.99	1.88	186984	1.99	28485	1.91	795203	1547406	111
2017-11-23	1.89	1.87	-0.04	1.85	1.95	1.85	227250	1.94	2350	1.74	233025	435464	43
2017-11-22	1.84	1.89	0.06	1.9	1.92	1.75	247259	1.9	12180	1.73	853609	1611741	119
2017-11-21	1.74	1.84	0.06	1.8	1.91	1.76	220168	1.89	32435	1.75	490839	901056	66
2017-11-20	1.6	1.74	0.16	1.76	1.76	1.6	0	0	208688	1.76	896341	1561109	113
2017-11-19	1.59	1.6	0.01	1.6	1.63	1.57	54201	1.62	110688	1.56	154849	247581	25
2017-11-16	1.55	1.59	0.05	1.6	1.6	1.54	32250	1.61	104688	1.55	161506	257335	40
2017-11-15	1.58	1.55	-0.05	1.53	1.6	1.53	88237	1.6	75658	1.53	74900	116124	22
2017-11-14	1.6	1.58	0	1.6	1.6	1.55	73566	1.65	92688	1.56	191030	301608	27
2017-11-13	1.6	1.6	0	1.6	1.68	1.57	63016	1.65	93978	1.56	25807	41273	18
2017-11-12	1.66	1.6	-0.06	1.6	1.6	1.6	40711	1.7	112779	1.59	34000	54400	5
2017-11-09	1.68	1.66	-0.05	1.63	1.7	1.63	63211	1.7	85478	1.59	74300	123625	18
2017-11-08	1.54	1.68	0.15	1.69	1.69	1.61	0	0	98155	1.64	288231	483672	52
2017-11-07	1.6	1.54	-0.05	1.55	1.56	1.53	77056	1.64	93765	1.53	84159	129945	29
2017-11-06	1.62	1.6	-0.07	1.55	1.65	1.55	139940	1.65	94690	1.57	112079	179734	20
2017-11-05	1.62	1.62	0.03	1.65	1.68	1.58	125096	1.7	92405	1.57	223489	362411	40
2017-11-02	1.63	1.62	0.03	1.66	1.68	1.59	106535	1.69	81096	1.58	165500	267595	26
2017-11-01	1.67	1.63	0.01	1.68	1.68	1.62	125096	1.69	71004	1.58	130171	211617	10
2017-10-31	1.62	1.67	0.03	1.65	1.7	1.64	85796	1.69	152980	1.58	191312	320442	29
2017-10-30	1.67	1.62	0	1.67	1.7	1.54	99818	1.71	51850	1.58	198827	322179	47
2017-10-29	1.63	1.67	0.01	1.64	1.73	1.64	103627	1.73	87778	1.6	193760	323708	39
2017-10-26	1.65	1.63	0.01	1.66	1.72	1.6	72509	1.75	123488	1.64	114172	186404	30
2017-10-25	1.68	1.65	0.02	1.7	1.71	1.61	236300	1.7	88888	1.61	86308	142667	23
2017-10-24	1.63	1.68	0.01	1.64	1.74	1.62	220707	1.7	81128	1.6	127654	215042	35
2017-10-23	1.68	1.63	-0.05	1.63	1.65	1.63	226950	1.73	110778	1.61	75996	124239	22
2017-10-22	1.71	1.68	-0.04	1.67	1.71	1.65	82524	1.73	61628	1.6	150517	252308	40
2017-10-19	1.87	1.71	-0.17	1.7	1.79	1.69	74380	1.7	0	0	345247	590153	69
2017-10-18	1.73	1.87	0.07	1.8	1.9	1.77	31331	1.85	141138	1.77	1494317	2797191	185
2017-10-17	1.59	1.73	0.15	1.74	1.74	1.63	0	0	116716	1.74	643933	1111264	48
2017-10-16	1.48	1.59	0.14	1.62	1.62	1.48	0	0	119860	1.62	1465898	2334700	200
2017-10-15	1.42	1.48	0.08	1.5	1.52	1.4	174488	1.54	104150	1.45	318427	472228	61
2017-10-12	1.43	1.42	-0.03	1.4	1.42	1.4	293584	1.45	106800	1.39	27500	38959	9
2017-10-11	1.42	1.43	0.01	1.43	1.45	1.4	284497	1.46	107225	1.39	218214	312641	43
2017-10-10	1.42	1.42	0	1.42	1.42	1.42	278082	1.43	94265	1.37	159329	226247	3
2017-10-09	1.42	1.42	-0.04	1.38	1.44	1.38	224703	1.44	74265	1.35	198609	281499	28
2017-10-02	1.36	1.35	-0.01	1.35	1.38	1.35	127190	1.39	66735	1.35	9869	13325	6
2017-10-01	1.35	1.36	0.01	1.36	1.36	1.36	107456	1.39	76425	1.34	8705	11839	6
2017-09-27	1.41	1.36	-0.05	1.36	1.4	1.36	451005	1.4	34390	1.35	21651	29551	5
2017-09-26	1.4	1.41	0	1.4	1.42	1.4	423480	1.42	35065	1.35	32570	45798	10
2017-09-25	1.39	1.4	0	1.39	1.45	1.37	142165	1.45	30190	1.35	116995	163755	27
2017-09-24	1.36	1.39	-0.02	1.34	1.39	1.34	166260	1.38	28074	1.34	62340	86494	10
2017-09-20	1.36	1.36	-0.02	1.34	1.38	1.34	125445	1.4	21949	1.34	38060	51703	15
2017-09-19	1.44	1.36	-0.09	1.35	1.37	1.35	246772	1.42	27200	1.35	81362	110529	18
2017-09-18	1.38	1.44	0.06	1.44	1.46	1.34	75761	1.44	34400	1.36	185500	267685	23
2017-09-17	1.35	1.38	-0.02	1.33	1.44	1.32	75100	1.44	30500	1.33	167515	230374	39
2017-09-14	1.31	1.35	0.03	1.34	1.35	1.34	83306	1.37	61134	1.31	90645	121971	11
2017-09-13	1.35	1.31	-0.04	1.31	1.32	1.31	194890	1.37	61134	1.31	25000	32803	2
2017-09-12	1.34	1.35	0.04	1.38	1.38	1.35	171932	1.38	31000	1.3	13160	17816	5
2017-09-11	1.34	1.34	0.03	1.37	1.37	1.31	172241	1.38	34817	1.31	7237	9765	5
2017-09-10	1.29	1.34	0.06	1.35	1.36	1.29	42437	1.35	54656	1.29	43250	58094	10
2017-09-07	1.29	1.29	-0.01	1.28	1.28	1.28	55707	1.35	32906	1.29	4500	5760	1
2017-09-06	1.31	1.29	-0.03	1.28	1.3	1.28	176895	1.35	17500	1.27	21250	27490	7
2017-09-05	1.31	1.31	-1.31	0	0	0	187138	1.35	21376	1.29	0	0	0
2017-08-30	1.31	1.31	-1.31	0	0	0	133638	1.35	19376	1.29	0	0	0
2017-08-29	1.31	1.31	-1.31	0	0	0	157866	1.36	25000	1.27	0	0	0
2017-08-28	1.31	1.31	-0.02	1.29	1.29	1.29	213466	1.36	20000	1.27	1150	1484	1
2017-08-27	1.31	1.31	-0.03	1.28	1.29	1.26	160466	1.36	20000	1.27	4105	5264	5
2017-08-24	1.32	1.31	-0.01	1.31	1.31	1.28	132688	1.38	18500	1.29	38508	50367	10
2017-08-22	1.31	1.34	0.04	1.35	1.35	1.31	153445	1.37	64271	1.31	136542	183166	13
2017-08-21	1.35	1.31	-0.04	1.31	1.31	1.31	165439	1.37	41441	1.31	20000	26200	2
2017-08-20	1.35	1.35	-0.04	1.31	1.31	1.3	171539	1.37	55125	1.31	2500	3270	2
2017-08-17	1.37	1.35	-0.02	1.35	1.35	1.29	151758	1.38	16125	1.29	139340	188103	14
2017-08-16	1.36	1.37	-0.05	1.31	1.38	1.31	161258	1.38	56625	1.29	55450	75848	12
2017-08-13	1.37	1.33	-0.04	1.33	1.33	1.33	111492	1.4	78125	1.32	8017	10663	3
2017-08-10	1.37	1.37	-0.04	1.33	1.34	1.33	103227	1.4	13125	1.33	5500	7362	3
2017-08-09	1.4	1.37	-0.06	1.34	1.4	1.34	149838	1.4	112960	1.34	35750	48829	12
2017-08-08	1.4	1.4	-0.05	1.35	1.38	1.35	168927	1.4	113200	1.35	3950	5442	3
2017-08-07	1.36	1.4	0.04	1.4	1.41	1.35	145177	1.41	128150	1.38	184700	258711	25
2017-08-06	1.36	1.36	0	1.36	1.38	1.35	168843	1.38	237132	1.36	27359	37107	5
2017-08-03	1.32	1.36	0.04	1.36	1.37	1.33	96549	1.37	19625	1.33	65050	88343	9
2017-08-02	1.31	1.32	0.01	1.32	1.32	1.32	123766	1.35	114500	1.31	14625	19305	5
2017-07-27	1.34	1.33	0	1.34	1.34	1.33	176116	1.38	132500	1.31	10667	14237	2
2017-07-26	1.34	1.34	0.04	1.38	1.38	1.32	210544	1.38	24164	1.32	71811	96581	10
2017-07-25	1.38	1.34	-0.05	1.33	1.35	1.32	350570	1.38	34475	1.32	29257	39199	13
2017-07-24	1.38	1.38	-0.03	1.35	1.4	1.35	346520	1.39	22747	1.33	25450	35045	9
2017-07-17	1.33	1.38	0.05	1.38	1.38	1.33	217478	1.4	48906	1.34	164162	226127	14
2017-07-16	1.33	1.33	-1.33	0	0	0	159278	1.4	42406	1.32	0	0	0
2017-07-12	1.38	1.35	-0.03	1.35	1.37	1.33	266766	1.38	10500	1.31	109300	148098	10
2017-07-11	1.35	1.38	0.03	1.38	1.38	1.33	126266	1.39	60339	1.35	83354	114900	27
2017-07-10	1.33	1.35	0.02	1.35	1.37	1.34	149216	1.38	56339	1.31	158001	213271	9
2017-07-09	1.35	1.33	0.01	1.36	1.36	1.27	154658	1.37	56339	1.31	39595	52827	11
2017-07-02	1.23	1.3	0.08	1.31	1.31	1.28	73624	1.33	78490	1.25	35685	46437	12
2017-06-28	1.23	1.23	0.01	1.24	1.24	1.24	65139	1.32	59375	1.23	2000	2480	2
2017-06-22	1.23	1.23	0.01	1.24	1.24	1.24	58588	1.31	76511	1.23	2695	3342	3
2017-06-21	1.23	1.23	0.01	1.24	1.24	1.24	82763	1.3	76511	1.23	1500	1860	1
2017-06-20	1.24	1.23	-0.01	1.23	1.23	1.23	109475	1.3	36311	1.24	11129	13689	3
2017-06-19	1.24	1.24	-1.24	0	0	0	88675	1.31	41811	1.22	0	0	0
2017-06-18	1.24	1.24	0.02	1.26	1.26	1.24	61675	1.32	41811	1.22	4200	5262	5
2017-06-15	1.27	1.24	-0.04	1.23	1.25	1.23	103675	1.33	41811	1.22	50000	61870	7
2017-06-14	1.27	1.27	-0.01	1.26	1.26	1.26	105175	1.34	78487	1.25	1000	1260	1
2017-06-13	1.28	1.27	-0.03	1.25	1.28	1.25	105675	1.35	73487	1.26	10000	12695	4
2017-06-12	1.31	1.28	-0.04	1.27	1.28	1.27	162206	1.35	53595	1.27	8200	10464	3
2017-06-11	1.31	1.31	-0.02	1.29	1.35	1.27	120796	1.35	52650	1.27	27068	35398	10
2017-06-08	1.31	1.31	0.01	1.32	1.32	1.31	119075	1.32	62051	1.31	1800	2374	2
2017-06-07	1.31	1.31	0	1.31	1.31	1.31	120625	1.35	68219	1.31	8382	10980	2
2017-06-06	1.31	1.31	0	1.31	1.31	1.31	126746	1.35	67201	1.31	5500	7205	2
2017-06-04	1.33	1.35	-0.02	1.31	1.36	1.3	138890	1.37	82014	1.31	95000	128676	13
2017-06-01	1.33	1.33	-0.03	1.3	1.3	1.3	188790	1.35	51314	1.27	2500	3250	2
2017-05-31	1.33	1.33	-1.33	0	0	0	183600	1.35	41975	1.27	0	0	0
2017-05-30	1.31	1.33	0.03	1.34	1.34	1.27	167021	1.35	50975	1.27	72817	96815	21
2017-05-28	1.28	1.31	0.04	1.32	1.32	1.3	83000	1.35	74975	1.25	31245	41023	7
2017-05-25	1.3	1.28	-0.03	1.27	1.28	1.27	103621	1.36	54975	1.24	18555	23665	7
2017-05-24	1.3	1.3	-1.3	0	0	0	140420	1.35	50605	1.23	0	0	0
2017-05-22	1.33	1.25	-0.09	1.24	1.32	1.24	320465	1.36	48860	1.24	154144	192631	33
2017-05-21	1.33	1.33	0.02	1.35	1.35	1.32	310465	1.36	25879	1.32	18431	24590	9
2017-05-18	1.38	1.33	-0.03	1.35	1.35	1.32	366296	1.36	22304	1.32	67820	90473	11
2017-05-17	1.36	1.38	0	1.36	1.39	1.36	332125	1.39	97729	1.32	90350	124598	15
2017-05-16	1.37	1.36	-0.01	1.36	1.37	1.33	216795	1.4	115529	1.32	182569	247530	29
2017-05-15	1.3	1.37	0.1	1.4	1.41	1.3	112050	1.41	229155	1.32	296876	405689	69
2017-05-14	1.27	1.3	0.03	1.3	1.3	1.25	134879	1.31	146046	1.25	133160	172843	25
2017-05-11	1.27	1.27	0	1.27	1.27	1.26	101879	1.3	99166	1.25	33600	42612	4
2017-05-10	1.27	1.27	-0.01	1.26	1.29	1.24	120169	1.3	88719	1.25	148600	189160	31
2017-05-04	1.26	1.27	0.03	1.29	1.29	1.24	112512	1.29	37940	1.23	9940	12579	4
2017-05-03	1.25	1.26	-0.01	1.24	1.26	1.24	99952	1.28	41080	1.23	31979	40167	5
2017-05-02	1.25	1.25	0	1.25	1.25	1.25	79970	1.28	51440	1.24	568	710	1
2017-04-30	1.25	1.25	-0.01	1.24	1.27	1.24	60500	1.28	32620	1.23	25675	32087	13
2017-04-27	1.27	1.25	-0.03	1.24	1.26	1.24	119248	1.31	43688	1.24	21812	27235	9
2017-04-26	1.27	1.27	-0.01	1.26	1.27	1.26	54170	1.3	62900	1.26	2000	2524	2
2017-04-24	1.3	1.27	-0.03	1.27	1.28	1.27	83648	1.31	81340	1.26	8000	10170	2
2017-04-23	1.3	1.3	-0.05	1.25	1.27	1.25	85319	1.31	53640	1.25	7000	8820	4
2017-04-20	1.28	1.3	0	1.28	1.31	1.28	55485	1.31	76220	1.25	55880	72602	5
2017-04-19	1.3	1.28	-0.05	1.25	1.32	1.25	38052	1.31	96400	1.24	28575	36601	7
2017-04-18	1.28	1.3	0.03	1.31	1.31	1.27	29033	1.32	72220	1.25	402250	522717	35
2017-04-13	1.25	1.28	0.03	1.28	1.28	1.26	100479	1.29	67180	1.23	35120	44842	9
2017-04-12	1.27	1.25	-0.03	1.24	1.26	1.24	135169	1.27	93180	1.24	35025	43890	8
2017-04-11	1.25	1.27	0.02	1.27	1.27	1.24	133669	1.29	107180	1.24	20870	26450	7
2017-04-10	1.27	1.25	-0.03	1.24	1.26	1.23	191813	1.24	88680	1.23	53073	66372	12
2017-04-09	1.28	1.27	-0.01	1.27	1.28	1.22	289984	1.28	92998	1.23	64000	81250	6
2017-04-06	1.28	1.28	-1.28	0	0	0	192264	1.29	41348	1.22	0	0	0
2017-04-05	1.25	1.28	0.03	1.28	1.28	1.23	136324	1.29	42968	1.21	208700	266620	23
2017-04-04	1.24	1.25	-0.01	1.23	1.27	1.23	142324	1.28	42968	1.21	18525	23133	10
2017-04-03	1.24	1.24	0	1.24	1.28	1.24	126324	1.29	44468	1.21	650	808	3
2017-04-02	1.24	1.24	-0.03	1.21	1.28	1.21	122474	1.29	46731	1.21	77551	95845	17
2017-03-30	1.24	1.24	0.05	1.29	1.29	1.24	166337	1.3	46502	1.22	30000	37201	2
2017-03-29	1.26	1.24	-0.05	1.21	1.27	1.21	22350	1.3	65476	1.22	55268	68565	13
2017-03-28	1.3	1.26	-0.04	1.26	1.26	1.25	57650	1.3	80563	1.25	46819	58898	13
2017-03-27	1.27	1.3	0.03	1.3	1.32	1.21	13950	1.32	46868	1.24	90500	117336	27
2017-03-26	1.2	1.27	0.09	1.29	1.29	1.25	23409	1.3	30962	1.21	55247	69913	21
2017-03-23	1.2	1.2	0.03	1.23	1.27	1.23	30771	1.25	22462	1.19	2510	3088	2
2017-03-22	1.21	1.2	-0.01	1.2	1.21	1.2	163945	1.28	32182	1.19	24000	28898	12
2017-03-21	1.21	1.21	0	1.21	1.21	1.2	158945	1.28	34228	1.21	9440	11412	8
2017-03-20	1.24	1.21	-0.03	1.21	1.23	1.2	157315	1.27	27783	1.2	37459	45212	16
2017-03-19	1.24	1.24	-0.01	1.23	1.23	1.23	107789	1.29	43541	1.22	4500	5535	2
2017-03-16	1.25	1.24	-0.02	1.23	1.28	1.22	99721	1.3	36041	1.22	31306	38755	13
2017-03-02	1.23	1.24	0.01	1.24	1.27	1.22	127609	1.33	29942	1.22	28775	35735	11
2017-03-01	1.28	1.23	-0.05	1.23	1.23	1.22	265990	1.3	33021	1.21	60000	73720	4
2017-02-20	1.21	1.23	0.09	1.3	1.3	1.16	10232	1.31	36000	1.17	1169414	1435390	61
2017-02-19	1.24	1.21	-0.04	1.2	1.24	1.19	132414	1.24	21189	1.19	194950	235959	32
2017-02-16	1.19	1.24	0.05	1.24	1.25	1.21	72887	1.26	52088	1.1	42600	52763	10
2017-02-15	1.19	1.19	0.01	1.2	1.2	1.19	94853	1.24	49088	1.09	22770	27174	4
2017-02-14	1.18	1.19	0	1.18	1.2	1.17	112353	1.24	59688	1.15	32300	38422	14
2017-02-13	1.22	1.18	-0.04	1.18	1.2	1.18	56735	1.3	3400	1.17	90299	106687	15
2017-02-12	1.27	1.22	-0.05	1.22	1.24	1.2	63991	1.3	13220	1.2	606859	740449	31
2017-02-09	1.27	1.27	-1.27	0	0	0	20765	1.32	37780	1.22	0	0	0
2017-02-08	1.28	1.27	-0.03	1.25	1.28	1.25	98380	1.32	65780	1.23	80334	102207	16
2017-02-07	1.3	1.28	-0.02	1.28	1.3	1.26	196286	1.33	78514	1.26	573783	734438	27
2017-02-06	1.29	1.3	-0.01	1.28	1.38	1.28	97945	1.35	81222	1.26	73770	95586	19
2017-02-05	1.3	1.29	-0.02	1.28	1.3	1.28	204116	1.38	92822	1.27	24500	31585	11
2017-02-02	1.3	1.3	-0.02	1.28	1.31	1.27	42116	1.37	89222	1.27	41125	53536	9
2017-02-01	1.31	1.3	0	1.31	1.32	1.3	67331	1.36	60318	1.3	109668	143028	12
2017-01-31	1.36	1.31	-0.07	1.29	1.32	1.29	85899	1.36	37980	1.26	20264	26642	5
2017-01-30	1.4	1.36	-0.05	1.35	1.42	1.32	223398	1.38	51569	1.29	10783	14622	9
2017-01-29	1.31	1.4	0.12	1.43	1.43	1.34	76162	1.44	103404	1.32	362578	508152	80
2017-01-26	1.3	1.31	0	1.3	1.34	1.3	41223	1.34	33047	1.3	16500	21600	12
2017-01-24	1.29	1.3	-0.01	1.28	1.32	1.28	55340	1.35	106534	1.28	81700	106064	14
2017-01-23	1.29	1.29	-0.01	1.28	1.32	1.27	47940	1.35	18604	1.27	11300	14631	4
2017-01-22	1.28	1.29	0.01	1.29	1.29	1.27	47320	1.32	43904	1.27	36123	46577	7
2017-01-19	1.33	1.28	-0.06	1.27	1.32	1.27	181292	1.39	20804	1.27	96776	123821	18
2017-01-18	1.36	1.33	-0.06	1.3	1.39	1.29	364537	1.37	68080	1.27	164654	218771	32
2017-01-17	1.34	1.36	0.03	1.37	1.37	1.35	315699	1.37	118034	1.32	72803	99063	28
2017-01-16	1.38	1.34	-0.04	1.34	1.35	1.33	343437	1.4	119034	1.35	49000	65813	13
2017-01-15	1.39	1.38	-0.03	1.36	1.42	1.35	349611	1.41	104579	1.35	45215	62569	8
2017-01-12	1.36	1.39	0.04	1.4	1.41	1.33	301187	1.42	164803	1.33	132297	183811	38
2017-01-11	1.34	1.36	0.04	1.38	1.38	1.31	335002	1.4	174139	1.32	190028	258489	28
2017-01-10	1.35	1.34	-0.01	1.34	1.37	1.34	337696	1.38	190382	1.33	46012	61794	10
2017-01-09	1.38	1.35	-0.04	1.34	1.35	1.34	370852	1.42	217882	1.33	24356	32870	7
2017-01-08	1.38	1.38	-0.01	1.37	1.4	1.35	422553	1.43	156342	1.35	127905	175962	19
2017-01-05	1.33	1.38	0.01	1.34	1.4	1.32	276048	1.42	213556	1.32	128775	177627	24
2016-12-26	1.16	1.26	0.11	1.27	1.27	1.18	0	0	96188	1.22	1070147	1350013	117
2016-12-25	1.15	1.16	0	1.15	1.18	1.13	178166	1.19	26210	1.11	62393	72433	19
2016-12-22	1.16	1.15	-0.02	1.14	1.2	1.12	159715	1.2	9210	1.1	99072	114364	31
2016-12-21	1.15	1.16	0	1.15	1.2	1.11	146138	1.2	39219	1.11	90793	105738	24
2016-12-20	1.11	1.15	0	1.11	1.18	1.1	71338	1.16	34255	1.08	186375	214119	43
2016-12-19	1.08	1.11	0.02	1.1	1.13	1.07	83388	1.14	40405	1.04	51002	56441	14
2016-12-18	1.06	1.08	-0.01	1.05	1.11	1.05	25000	1.12	33455	1.04	75745	81740	20
2016-12-15	1.1	1.06	-0.03	1.07	1.09	1.05	34000	1.13	115455	1.05	78885	83354	19
2016-12-14	1.14	1.1	-0.05	1.09	1.11

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Alexandria Spinning & Weaving (SPINALEX)

Alexandria Spinning & Weaving (SPINALEX)