Pioneers

Alexandria Mineral Oils Company

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	3.84	3.91	0.07	3.91	3.98	3.86	4125617	3.89	1987088	3.9	5118297	20170222	948
2022-01-09	3.9	3.84	-0.06	3.84	3.93	3.83	2263687	3.86	1105351	3.84	1173801	4533910	256
2022-01-05	3.99	3.9	-0.09	3.9	4.03	3.88	3456996	3.92	1413705	3.9	6862032	27095268	836
2022-01-04	3.75	3.99	0.2	3.95	4.04	3.75	2983211	3.94	1841298	3.97	12381940	48538975	1456
2022-01-03	3.7	3.75	0.04	3.74	3.77	3.7	2285209	3.75	1092036	3.74	2376099	8883623	640
2022-01-02	3.66	3.7	0.05	3.71	3.76	3.63	2128751	3.71	1158006	3.73	2730503	10109826	459
2021-12-30	3.64	3.66	0.02	3.66	3.7	3.62	2290444	3.67	997216	3.66	1500836	5497638	340
2021-12-29	3.64	3.64	0	3.64	3.69	3.63	2446148	3.64	924227	3.63	1622825	5930878	380
2021-12-28	3.55	3.64	0.09	3.64	3.68	3.56	2462808	3.66	1463171	3.64	2867644	10419474	698
2021-12-27	3.55	3.55	0	3.55	3.66	3.53	2492650	3.57	1222846	3.56	2054186	7395530	510
2021-12-26	3.54	3.55	0.01	3.55	3.64	3.51	1887350	3.52	976089	3.52	2166863	7770107	453
2021-12-23	3.48	3.54	0.07	3.55	3.56	3.48	1682700	3.55	2063052	3.56	1994932	7029242	457
2021-12-22	3.42	3.48	0.06	3.48	3.49	3.41	1604906	3.49	1922927	3.48	1471961	5085091	354
2021-12-21	3.43	3.42	-0.01	3.42	3.51	3.41	1939659	3.44	1047256	3.42	2852229	9814416	538
2021-12-20	3.62	3.43	-0.18	3.44	3.59	3.4	1272316	3.44	1454527	3.45	4354065	15053827	945
2021-12-19	3.63	3.62	-0.01	3.62	3.72	3.61	1422714	3.62	909137	3.61	860993	3154083	215
2021-12-16	3.57	3.63	0.06	3.63	3.67	3.61	1369138	3.63	1053511	3.62	607560	2208108	217
2021-12-15	3.6	3.57	-0.03	3.57	3.65	3.56	1227487	3.58	675669	3.58	556257	1998735	108
2021-12-14	3.62	3.6	-0.02	3.6	3.7	3.59	1381908	3.64	874410	3.6	830088	3011329	198
2021-12-13	3.74	3.62	-0.12	3.62	3.75	3.62	1471502	3.69	816604	3.62	2100434	7760588	428
2021-12-12	3.7	3.74	0.04	3.74	3.81	3.69	1527447	3.7	1051269	3.72	2892684	10861959	480
2021-12-09	3.59	3.7	0.11	3.7	3.74	3.61	1593255	3.71	1626377	3.7	2152318	7937252	469
2021-12-08	3.54	3.59	0.05	3.59	3.61	3.5	1365465	3.59	1351592	3.58	3156705	11277330	589
2021-12-07	3.45	3.54	0.09	3.54	3.65	3.5	1546944	3.54	971333	3.53	4909635	17589208	822
2021-12-06	3.49	3.45	-0.04	3.45	3.53	3.43	959927	3.48	904520	3.51	1717821	5964030	376
2021-12-05	3.47	3.49	0.02	3.49	3.49	3.43	1073876	3.48	1202103	3.48	835962	2887758	201
2021-12-02	3.49	3.47	-0.03	3.46	3.55	3.45	1331495	3.45	1161458	3.46	1695454	5922410	276
2021-12-01	3.48	3.49	0.01	3.49	3.54	3.45	1357578	3.5	890171	3.49	2188989	7647592	406
2021-11-30	3.42	3.48	0.06	3.48	3.56	3.4	1102574	3.49	1200392	3.49	4292960	14920439	853
2021-11-29	3.51	3.42	-0.09	3.42	3.6	3.36	1366124	3.45	1147284	3.43	2517711	8680300	723
2021-11-28	3.7	3.51	-0.18	3.52	3.6	3.33	1004786	3.52	626774	3.53	699162	2435505	262
2021-11-25	3.7	3.7	0	3.7	3.77	3.68	730440	3.72	558066	3.7	529738	1966708	170
2021-11-24	3.74	3.7	-0.04	3.7	3.77	3.68	724359	3.72	247845	3.7	247337	918788	95
2021-11-23	3.65	3.74	0.09	3.74	3.8	3.67	715852	3.74	600610	3.73	479873	1804249	161
2021-11-22	3.58	3.65	0.09	3.67	3.68	3.52	475339	3.6	622795	3.61	322731	1170754	142
2021-11-21	3.66	3.58	-0.08	3.58	3.72	3.51	637034	3.62	636516	3.58	631864	2282005	291
2021-11-18	3.76	3.66	-0.1	3.66	3.82	3.65	918982	3.73	408738	3.67	625878	2321466	189
2021-11-17	3.67	3.76	0.09	3.76	3.77	3.68	480701	3.77	581835	3.76	456668	1699987	141
2021-11-16	3.78	3.67	-0.04	3.74	3.78	3.64	656448	3.75	540727	3.7	642733	2374942	231
2021-11-15	3.85	3.78	-0.07	3.78	3.9	3.76	770231	3.8	427950	3.78	807341	3071742	223
2021-11-14	3.96	3.85	-0.11	3.85	4	3.84	1214937	3.89	524967	3.85	1502421	5824844	598
2021-11-11	3.8	3.96	0.16	3.96	3.99	3.89	1163803	3.96	1373475	3.95	1234695	4876040	304
2021-11-10	3.93	3.8	-0.13	3.8	3.95	3.65	1583557	3.82	748496	3.8	2477097	9441179	952
2021-11-09	4.07	3.93	-0.14	3.93	4.13	3.91	1775752	3.95	1062362	3.93	3246542	12986742	738
2021-11-08	4.35	4.07	-0.28	4.07	4.44	3.96	2145154	4.09	2534688	4.07	5524091	22991702	1174
2021-11-07	4.3	4.35	0.05	4.35	4.37	4.23	1521332	4.35	719327	4.34	1185627	5132737	373
2021-11-04	4.31	4.3	-0.01	4.3	4.33	4.12	1035425	4.31	1174921	4.3	3478124	14703430	785
2021-11-03	4.37	4.31	-0.06	4.31	4.4	4.25	1585376	4.35	2969585	5.24	2629718	11317041	843
2021-11-02	4.25	4.37	0.12	4.37	4.48	4.3	2532572	4.4	3408851	4.37	9506566	41637397	1255
2021-11-01	4.15	4.25	0.1	4.25	4.31	4.19	2020332	4.28	1552513	4.26	3060098	13053054	515
2021-10-31	4.2	4.15	-0.03	4.17	4.2	4.05	1362949	4.2	1327352	4.17	1669301	6891625	325
2021-10-28	4.09	4.2	0.13	4.22	4.27	4.1	1789454	4.2	1589101	4.22	3860672	16236009	520
2021-10-27	4.18	4.09	-0.09	4.09	4.27	4.08	2128460	4.1	1040776	4.09	2134536	8851177	342
2021-10-26	3.99	4.18	0.17	4.16	4.3	4	2524120	4.14	1217190	4.14	6405436	26816825	945
2021-10-25	4.1	3.99	-0.11	3.99	4.17	3.91	2452074	4	1449070	3.99	6062297	24335631	1652
2021-10-24	4.07	4.1	0.03	4.1	4.15	4.05	2135117	4.13	1044781	4.1	1895330	7795860	361
2021-10-20	4.05	4.07	0.02	4.07	4.1	3.9	1416346	4.08	1364937	4.08	3149809	12600470	601
2021-10-19	4	4.05	0.05	4.05	4.2	3.98	1909875	4.05	1085616	4.03	5597947	22826317	1040
2021-10-18	4.1	4	-0.1	4	4.05	3.96	2217123	4	862132	3.99	2262758	9077270	454
2021-10-17	4.11	4.1	-0.01	4.1	4.18	4.06	2912466	4.11	844353	4.1	2659653	10921524	456
2021-10-14	4.1	4.11	0.01	4.11	4.18	4.07	3325507	4.11	684325	4.1	3577085	14746903	564
2021-10-13	3.9	4.1	0.2	4.1	4.13	3.91	2694943	4.11	2286614	4.11	4795037	19402964	776
2021-10-12	4.06	3.9	-0.14	3.92	4.07	3.89	1643445	4	181919	3.89	2851241	11300809	557
2021-10-11	4	4.06	0.06	4.06	4.1	4	3561376	4.06	776124	4.04	2752971	11147994	445
2021-10-10	3.89	4	0.11	4	4.07	3.9	3288868	4.01	1334053	4	5699280	22799633	819
2021-10-06	3.89	3.89	0	3.89	4	3.86	4211887	3.88	792095	3.87	3873321	15169637	773
2021-10-05	3.8	3.89	0.09	3.89	3.98	3.8	4240942	3.9	1436774	3.94	6233935	24376734	1450
2021-10-04	3.8	3.78	0	3.8	3.8	3.7	2647577	3.8	924590	3.76	2471143	9292056	329
2021-10-03	3.8	3.8	0	3.8	3.87	3.73	3041068	3.8	741211	3.77	3404300	12923071	670
2021-09-30	3.66	3.8	0.14	3.8	3.82	3.58	3583178	3.8	1365275	3.77	8229296	30774848	1340
2021-09-29	3.4	3.66	0.26	3.66	3.66	3.36	2184501	3.66	753623	3.6	5769379	20253203	789
2021-09-28	3.44	3.4	-0.04	3.4	3.45	3.36	1564762	3.39	648191	3.39	855218	2901322	234
2021-09-27	3.48	3.44	-0.08	3.4	3.52	3.4	1754844	3.41	354785	3.41	2263121	7871006	622
2021-09-26	3.49	3.48	-0.01	3.48	3.58	3.46	1858983	3.48	748523	3.47	1796196	6272461	372
2021-09-23	3.29	3.49	0.2	3.49	3.55	3.28	1795244	3.5	1883961	3.49	7394113	25466794	2088
2021-09-22	3.2	3.29	0.09	3.29	3.31	3.22	1007009	3.29	861821	3.28	1433331	4706609	623
2021-09-21	3.46	3.2	-0.26	3.2	3.45	3.16	1760008	3.23	656306	3.2	5120125	16525680	816
2021-09-20	3.56	3.46	-0.1	3.46	3.62	3.41	2277517	3.49	945133	3.46	1459403	5087105	308
2021-09-19	3.5	3.56	0.06	3.56	3.66	3.51	3303257	3.59	2204850	3.56	6096137	21861371	1019
2021-09-16	3.65	3.5	-0.15	3.5	3.77	3.5	10223125	3.53	4340564	3.5	20257796	72855979	2084
2021-09-15	3.64	3.65	0.01	3.65	3.75	3.63	2172154	3.65	938582	3.64	1539781	5669622	280
2021-09-14	3.55	3.64	0.09	3.64	3.76	3.57	2457798	3.64	1031153	3.63	5022670	18521533	702
2021-09-13	3.55	3.55	0	3.55	3.6	3.54	1368066	3.58	967767	3.55	2596780	9241874	650
2021-09-12	3.55	3.55	-0.02	3.53	3.57	3.53	1312648	3.55	632500	3.53	523130	1855852	120
2021-09-09	3.6	3.55	-0.06	3.54	3.59	3.54	1593470	3.55	683874	3.54	814150	2893993	153
2021-09-08	3.56	3.6	0.04	3.6	3.62	3.58	1420852	3.61	718376	3.62	1118221	4030215	262
2021-09-07	3.55	3.56	0.01	3.56	3.59	3.48	1649473	3.56	935508	3.54	654464	2306596	148
2021-09-06	3.6	3.55	-0.07	3.53	3.6	3.45	1840937	3.55	979078	3.53	1886988	6651720	404
2021-09-05	3.75	3.6	-0.15	3.6	3.77	3.56	2642807	3.63	861587	3.61	1576382	5742083	226
2021-09-02	3.69	3.75	0.05	3.74	3.8	3.71	2262868	3.76	1030023	3.74	2767699	10381348	313
2021-09-01	3.68	3.69	0.04	3.72	3.74	3.65	2205223	3.73	1393837	3.71	1146285	4229960	252
2021-08-31	3.73	3.68	-0.03	3.7	3.81	3.63	1931774	3.7	953797	3.68	1647233	6065435	302
2021-08-30	3.77	3.73	-0.09	3.68	3.85	3.65	3122560	3.7	912886	3.68	3754860	14002610	532
2021-08-29	3.73	3.77	0.07	3.8	3.85	3.63	3291928	3.84	1401663	3.81	7576414	28575712	920
2021-08-26	3.65	3.73	-0.01	3.64	3.8	3.62	3345226	3.67	1005728	3.64	6179508	23030894	784
2021-08-25	3.38	3.65	0.32	3.7	3.71	3.43	95533	3.7	2371851	3.69	14080491	51383240	1634
2021-08-24	3.44	3.38	0	3.44	3.44	3.3	1516047	3.44	1945611	3.43	6311771	21319168	935
2021-08-23	3.45	3.44	-0.05	3.4	3.51	3.38	1546428	3.41	517302	3.4	3143654	10811364	647
2021-08-22	3.54	3.45	-0.12	3.42	3.55	3.41	1189876	3.44	752037	3.5	2440679	8409948	594
2021-08-19	3.62	3.54	-0.09	3.53	3.6	3.51	1165930	3.55	749891	3.53	1375239	4871935	308
2021-08-18	3.62	3.62	-0.01	3.61	3.69	3.61	1067491	3.64	336301	3.61	685828	2483113	157
2021-08-17	3.67	3.62	-0.01	3.66	3.66	3.6	1002096	3.65	766991	3.63	1198988	4334394	228
2021-08-16	3.75	3.67	-0.13	3.62	3.74	3.62	1300685	3.65	1050523	3.63	1076105	3944356	229
2021-08-15	3.71	3.75	0	3.71	3.83	3.7	1400706	3.74	733576	3.71	1004925	3769307	167
2021-08-11	3.72	3.71	0.02	3.74	3.79	3.69	1541390	3.74	1070437	3.71	2425848	9008597	352
2021-08-10	3.74	3.72	0.01	3.75	3.76	3.63	1415436	3.75	1249794	3.75	4509244	16753659	538
2021-08-09	3.88	3.74	-0.16	3.72	3.89	3.69	2223732	3.74	869491	3.72	1619568	6055250	388
2021-08-08	3.88	3.88	-0.06	3.82	3.96	3.81	2198575	3.84	858741	3.82	2567906	9969700	454
2021-08-05	3.79	3.88	0.09	3.88	3.92	3.76	1945255	3.9	1332881	3.89	5527697	21430001	722
2021-08-04	3.78	3.79	-0.02	3.76	3.86	3.71	2315265	3.78	1635338	3.77	5423796	20550504	688
2021-08-03	3.8	3.78	-0.08	3.72	3.9	3.71	2907728	3.72	701907	3.71	6362295	24072736	911
2021-08-02	3.64	3.8	0.18	3.82	3.91	3.67	2390533	3.85	2158344	3.82	11027886	41871365	1663
2021-08-01	3.57	3.64	0.09	3.66	3.7	3.57	2398326	3.66	1963834	3.65	4350146	15836324	693
2021-07-29	3.51	3.57	0.05	3.56	3.67	3.49	2469280	3.56	2269454	3.55	13436607	47944300	980
2021-07-28	3.6	3.51	-0.1	3.5	3.61	3.45	2384527	3.5	1824583	3.49	15583856	54766378	908
2021-07-27	3.62	3.6	-0.04	3.58	3.64	3.57	2248045	3.59	1355338	3.58	6232979	22445306	568
2021-07-26	3.7	3.62	-0.12	3.58	3.73	3.57	2257429	3.59	1434429	3.58	3692283	13373932	672
2021-07-25	3.62	3.7	0.07	3.69	3.82	3.62	1688287	3.66	911955	3.65	3898836	14416852	698
2021-07-18	3.41	3.62	0.28	3.69	3.72	3.36	1130041	3.7	2148664	3.69	7941000	28777844	1267
2021-07-15	3.27	3.41	0.12	3.39	3.47	3.3	3089324	3.41	2224538	3.39	6911118	23543992	1013
2021-07-14	3.22	3.27	0.03	3.25	3.3	3.25	1717951	3.27	856848	3.25	1316570	4303038	293
2021-07-13	3.18	3.22	0.07	3.25	3.25	3.16	1271116	3.24	990995	3.23	962661	3097068	200
2021-07-12	3.17	3.18	-0.01	3.16	3.21	3.15	1269392	3.19	755829	3.17	1012420	3216186	192
2021-07-11	3.22	3.17	-0.05	3.17	3.21	3.14	1696815	3.17	671100	3.15	976600	3097499	227
2021-07-08	3.22	3.22	-0.07	3.15	3.27	3.15	2344171	3.19	1143854	3.16	3225642	10372764	470
2021-07-07	3.18	3.22	0.06	3.24	3.25	3.16	1787963	3.24	1812692	3.22	2397033	7722066	296
2021-07-06	3.27	3.18	-0.1	3.17	3.21	3.14	1905344	3.19	1088817	3.17	2045888	6512732	311
2021-07-05	3.21	3.27	0.04	3.25	3.33	3.2	2363372	3.27	1816102	3.25	5394834	17657307	870
2021-07-04	3.16	3.21	0.04	3.2	3.25	3.16	1599788	3.21	1510701	3.2	2445188	7837197	377
2021-06-30	3.14	3.16	-0.01	3.13	3.22	3.11	1654178	3.15	920081	3.12	3661108	11582211	470
2021-06-29	3.23	3.14	-0.09	3.14	3.2	3.09	1813375	3.15	1112547	3.14	3339381	10488163	675
2021-06-28	3.29	3.23	-0.07	3.22	3.3	3.18	1816133	3.24	1059012	3.22	2332976	7546002	397
2021-06-27	3.37	3.29	-0.11	3.26	3.37	3.25	3069467	3.28	1293075	3.26	4553232	14971423	419
2021-06-24	3.37	3.37	-0.05	3.32	3.46	3.32	4198162	3.33	1983039	3.32	4618167	15547838	669
2021-06-23	3.23	3.37	0.22	3.45	3.48	3.28	585669	3.47	238395	3.32	15484849	52159978	2383
2021-06-22	3.11	3.23	0.23	3.34	3.38	3.06	2391608	3.34	2138233	3.33	8978573	29009321	1205
2021-06-21	3.01	3.11	0.1	3.11	3.17	3.01	2978306	3.12	1541240	3.11	4496082	13979485	766
2021-06-20	2.98	3.01	0.03	3.01	3.06	2.93	2506037	3.04	1327467	3.01	3048209	9189202	462
2021-06-17	2.89	2.98	0.11	3	3.05	2.89	2480613	3	1492614	2.93	4214841	12550005	584
2021-06-16	2.83	2.89	0.09	2.92	2.94	2.8	1407397	2.91	1475644	2.9	2043452	5904143	483
2021-06-15	2.91	2.83	-0.07	2.84	2.91	2.78	1361107	2.85	360100	2.84	880376	2488078	194
2021-06-14	2.9	2.91	0	2.9	2.94	2.85	966345	2.9	624221	2.89	433729	1262697	106
2021-06-13	2.98	2.9	-0.13	2.85	3.01	2.85	1444293	2.88	508792	2.87	1104476	3199031	234
2021-06-10	3.01	2.98	-0.04	2.97	3.03	2.94	2050219	2.98	999946	2.97	1259157	3746531	243
2021-06-09	2.89	3.01	0.09	2.98	3.08	2.89	2197299	3	1427049	2.98	5199981	15645028	665
2021-06-08	2.89	2.89	-0.01	2.88	2.94	2.83	886700	2.9	622231	2.88	1369006	3955452	272
2021-06-07	2.87	2.89	0.01	2.88	2.93	2.87	846341	2.91	777412	2.89	1713089	4958368	319
2021-06-06	2.83	2.87	0.02	2.85	2.9	2.84	636768	2.88	709733	2.87	1469044	4216601	270
2021-06-03	2.87	2.83	-0.05	2.82	2.86	2.8	974101	2.83	884728	2.82	1571367	4444859	329
2021-06-02	2.92	2.88	-0.08	2.84	2.95	2.8	951278	2.84	568237	2.83	1774424	5101711	561
2021-06-01	2.93	2.92	-0.03	2.9	2.96	2.87	322434	2.93	103884	2.88	1020037	2974718	204
2021-05-31	2.96	2.93	-0.06	2.9	3.02	2.89	1096767	2.9	567534	2.89	1012571	2966222	173
2021-05-30	2.9	2.96	0.06	2.96	3.05	2.89	946062	2.99	845048	2.96	1055834	3126559	276
2021-05-27	2.95	2.9	-0.05	2.9	2.96	2.88	938041	2.9	640717	2.89	1349178	3914180	280
2021-05-26	2.92	2.95	0.02	2.94	3.02	2.91	949163	2.94	591454	2.93	541599	1595332	150
2021-05-25	3.04	2.92	-0.07	2.97	2.99	2.83	1304490	2.97	885626	2.95	1564948	4573496	344
2021-05-24	3.13	3.04	-0.17	2.96	3.18	2.96	2601895	2.98	516962	2.96	2056739	6257434	356
2021-05-23	3.12	3.13	0.02	3.14	3.17	3.11	1850346	3.16	1032947	3.14	1284571	4023214	259
2021-05-20	3.18	3.12	-0.08	3.1	3.16	3.08	2082726	3.1	887532	3.09	2852083	8900250	357
2021-05-19	3.16	3.18	-0.04	3.12	3.24	3.1	2533446	3.14	626262	3.12	3643612	11577587	456
2021-05-18	3.09	3.16	0.12	3.21	3.22	3.1	2241821	3.2	2020561	3.19	4933624	15601960	749
2021-05-17	3.11	3.09	-0.03	3.08	3.14	3.07	1506880	3.1	730968	3.08	2033588	6291616	297
2021-05-11	3.1	3.11	-0.02	3.08	3.17	3.07	1698242	3.1	1161260	3.09	4971266	15456618	366
2021-05-10	3.12	3.1	-0.01	3.11	3.14	3.08	1455367	3.11	911525	3.1	1043349	3234781	182
2021-05-09	3.12	3.12	-0.01	3.11	3.15	3.09	1979803	3.13	1067161	3.11	763524	2381122	195
2021-05-06	3.01	3.12	0.1	3.11	3.15	3.02	1727840	3.12	1289907	3.11	1994224	6215396	350
2021-05-05	3	3.01	0.03	3.03	3.05	2.99	907340	3.04	1069852	3.03	730609	2202038	151
2021-05-04	2.99	3	0	2.99	3.03	2.96	1058470	3	784289	2.99	906478	2717138	216
2021-04-28	3.03	2.99	-0.04	2.99	3.02	2.97	1187296	2.99	611866	2.98	508025	1519155	135
2021-04-27	2.98	3.03	0.07	3.05	3.08	2.95	1282234	3.05	716507	3.03	782701	2373427	213
2021-04-26	3	2.98	0	3	3	2.94	1012591	3	816064	2.97	1019330	3034315	200
2021-04-25	3.04	3	-0.05	2.99	3.09	2.96	1654727	3	882945	2.99	899804	2696408	244
2021-04-22	3.09	3.04	-0.07	3.02	3.09	3.02	1928114	3.04	821048	3.03	874799	2661593	181
2021-04-21	3.01	3.09	0.1	3.11	3.16	3	2557075	3.09	1249972	3.08	2165271	6686315	387
2021-04-20	2.89	3.01	0.22	3.11	3.11	2.83	1026412	3.11	1585477	3.1	4473785	13445624	868
2021-04-19	2.87	2.89	0	2.87	2.94	2.87	1472096	2.89	784010	2.88	3116678	9006142	244
2021-04-18	2.81	2.87	0.1	2.91	2.93	2.8	1018348	2.91	836595	2.9	2618768	7528520	267
2021-04-15	2.89	2.81	-0.08	2.81	2.9	2.72	1254960	2.8	1130241	2.79	1105248	3101410	261
2021-04-14	3.13	2.89	-0.3	2.83	3.07	2.82	3559027	2.83	0	0	12259068	35426089	652
2021-04-13	2.99	3.13	0.07	3.06	3.28	2.99	3944065	3.06	2450008	3.05	13619644	42684710	1838
2021-04-12	2.55	2.72	0.25	2.8	2.8	2.58	0	0	728676	2.8	4740043	12886990	621
2021-04-11	2.5	2.55	0.06	2.56	2.58	2.51	262301	2.57	317560	2.5	1177655	2999329	216
2021-04-08	2.47	2.5	0.03	2.5	2.53	2.46	229482	2.54	314709	2.42	848507	2119773	219
2021-04-07	2.41	2.47	0.03	2.44	2.57	2.4	306181	2.51	388573	2.41	1784467	4409829	507
2021-04-06	2.42	2.41	-0.01	2.41	2.47	2.33	233428	2.48	284707	2.35	806017	1941407	199
2021-04-05	2.56	2.42	-0.1	2.46	2.54	2.35	191908	2.57	92905	2.43	1961311	4755246	427
2021-04-04	2.61	2.56	-0.08	2.53	2.61	2.53	186301	2.59	338904	2.53	967891	2476990	188
2021-04-01	2.58	2.61	0.02	2.6	2.64	2.59	163412	2.66	442433	2.56	907694	2370941	190
2021-03-31	2.61	2.58	-0.01	2.6	2.61	2.55	179825	2.64	341583	2.55	1158289	2988371	217
2021-03-30	2.6	2.61	0.01	2.61	2.65	2.59	155551	2.65	392459	2.6	2055226	5374253	313
2021-03-29	2.61	2.6	0.02	2.63	2.64	2.58	255828	2.64	397433	2.58	2451599	6378182	313
2021-03-28	2.58	2.61	0.02	2.6	2.66	2.59	160951	2.69	347830	2.57	1423195	3721195	260
2021-03-25	2.65	2.58	-0.02	2.63	2.65	2.5	173618	2.65	242450	2.52	2375779	6140641	448
2021-03-24	2.62	2.65	-0.02	2.6	2.77	2.57	227403	2.64	76600	2.55	1327563	3517829	257
2021-03-23	2.66	2.62	0.12	2.78	2.79	2.42	67500	2.83	66700	2.54	2211514	5803835	485
2021-03-22	2.87	2.66	-0.27	2.6	2.76	2.59	241172	2.69	0	0	1909991	5075530	403
2021-03-21	2.94	2.87	-0.14	2.8	2.99	2.75	319400	2.85	61381	2.75	788741	2262505	177
2021-03-18	2.99	2.94	-0.06	2.93	2.99	2.92	455114	3	159808	2.91	650823	1914153	137
2021-03-17	2.98	2.99	-0.02	2.96	3.04	2.95	479339	3.06	282968	2.95	900110	2690478	178
2021-03-16	3.03	2.98	-0.03	3	3.04	2.9	767336	3.02	258324	2.97	805689	2397939	211
2021-03-15	3.06	3.03	-0.08	2.98	3.14	2.93	799110	3.02	121383	2.95	1501989	4543920	257
2021-03-14	3.14	3.06	-0.11	3.03	3.12	3	1212179	3.1	366136	3.02	1448134	4428790	252
2021-03-11	3.13	3.14	0	3.13	3.2	3.09	1072017	3.2	308525	3.09	814430	2558883	145
2021-03-10	3.16	3.13	-0.04	3.12	3.19	3.06	1502725	3.2	372749	3.11	1179676	3693744	190
2021-03-09	3.23	3.16	-0.11	3.12	3.26	3.1	1236826	3.2	200513	3.08	1203878	3800057	238
2021-03-08	3.13	3.23	0.07	3.2	3.31	3.12	943784	3.24	245371	3.18	5903483	19070796	946
2021-03-07	2.98	3.13	0.17	3.15	3.23	2.97	173001	3.21	256506	3.14	6432406	20129290	1034
2021-03-04	2.94	2.9	-0.02	2.92	2.94	2.85	550014	2.94	71875	2.88	946066	2742250	206
2021-03-03	3.03	2.94	-0.1	2.93	3.05	2.82	434373	3.05	84000	2.92	1625795	4776625	328
2021-03-02	3.01	3.03	-0.05	2.96	3.1	2.95	422853	2.98	160581	2.95	2194331	6639322	358
2021-03-01	3.03	3.01	0.02	3.05	3.05	2.98	384202	3.08	205875	3	1050039	3163915	194
2021-02-28	3.14	3.03	-0.16	2.98	3.12	2.97	750937	3.06	243061	2.98	2565023	7766905	416
2021-02-25	3.11	3.14	0	3.11	3.18	3.11	730449	3.18	250192	3.11	1447321	4544647	240
2021-02-24	3.12	3.11	0	3.12	3.15	3.08	716183	3.18	318636	3.1	860251	2679497	165
2021-02-23	3.18	3.12	-0.09	3.09	3.2	3.09	1034050	3.19	458272	3.08	1632353	5096069	316
2021-02-22	3.22	3.18	-0.05	3.17	3.21	3.14	1608841	3.21	348279	3.14	1468340	4665235	265
2021-02-21	3.21	3.22	-0.01	3.2	3.25	3.19	1612369	3.25	250250	3.18	1039441	3350372	160
2021-02-18	3.21	3.21	-0.01	3.2	3.25	3.15	1679297	3.23	118808	3.18	2286184	7335379	385
2021-02-17	3.27	3.21	-0.08	3.19	3.26	3.17	2038367	3.24	139798	3.17	1420395	4555259	231
2021-02-16	3.24	3.27	0.04	3.28	3.3	3.22	1988113	3.29	146450	3.21	819243	2679556	162
2021-02-15	3.27	3.24	-0.01	3.26	3.29	3.18	1800838	3.3	246690	3.24	1349573	4376707	218
2021-02-14	3.31	3.27	-0.06	3.25	3.34	3.23	1791554	3.26	185328	3.24	1377475	4501885	261
2021-02-11	3.3	3.31	-0.01	3.29	3.35	3.27	1725690	3.33	257606	3.28	1391287	4600358	245
2021-02-10	3.28	3.3	0.01	3.29	3.33	3.26	1784652	3.31	340114	3.29	1822827	6006354	334
2021-02-09	3.35	3.28	-0.04	3.31	3.31	3.25	1777012	3.35	291816	3.26	1612099	5283224	245
2021-02-08	3.3	3.35	-0.05	3.25	3.42	3.24	1270667	3.35	206997	3.24	7304615	24449275	786
2021-02-07	3.26	3.3	0.03	3.29	3.32	3.26	1229483	3.32	345583	3.28	2392861	7886766	287
2021-02-04	3.31	3.26	-0.06	3.25	3.3	3.24	1234993	3.32	213451	3.24	1318327	4294101	268
2021-02-03	3.36	3.31	-0.07	3.29	3.38	3.26	1849120	3.35	284575	3.25	3569303	11809660	387
2021-02-02	3.32	3.36	0	3.32	3.41	3.32	1487832	3.35	357901	3.32	2700647	9082082	451
2021-02-01	3.23	3.32	0.12	3.35	3.37	3.24	1190565	3.37	352566	3.29	5276817	17515585	673
2021-01-31	3.25	3.23	-0.02	3.23	3.28	3.18	1377905	3.27	218504	3.23	2669749	8627637	453
2021-01-27	3.22	3.25	0	3.22	3.29	3.22	1485688	3.29	321655	3.21	2327466	7561326	371
2021-01-26	3.22	3.22	-0.02	3.2	3.25	3.2	1740267	3.25	359197	3.19	1832254	5898506	337
2021-01-25	3.25	3.22	-0.01	3.24	3.27	3.2	1420575	3.28	376663	3.2	2205834	7111524	353
2021-01-24	3.28	3.25	-0.03	3.25	3.29	3.23	1384293	3.25	342393	3.23	1631257	5295773	270
2021-01-21	3.29	3.28	-0.03	3.26	3.32	3.24	1248356	3.27	275974	3.23	1639931	5371612	311
2021-01-20	3.27	3.29	0	3.27	3.32	3.26	1338572	3.3	368983	3.26	2218160	7302225	338
2021-01-19	3.25	3.27	0.03	3.28	3.3	3.22	1395999	3.3	342306	3.26	1858244	6084131	309
2021-01-18	3.31	3.25	-0.07	3.24	3.3	3.21	1218771	3.25	235677	3.2	3263857	10619864	484
2021-01-17	3.36	3.31	-0.08	3.28	3.39	3.27	1227794	3.3	320461	3.26	4184190	13831078	481
2021-01-14	3.28	3.36	0.04	3.32	3.44	3.25	878745	3.39	258241	3.31	6547070	21977365	733
2021-01-13	3.32	3.28	-0.05	3.27	3.36	3.25	883447	3.32	222389	3.26	2747899	9025272	419
2021-01-12	3.37	3.32	-0.06	3.31	3.36	3.26	715732	3.36	277916	3.3	4035988	13384055	530
2021-01-11	3.45	3.37	-0.15	3.3	3.48	3.3	727858	3.42	233571	3.3	9519017	32079390	1426
2021-01-10	3.45	3.46	-0.01	3.44	3.52	3.39	526634	3.47	384607	3.43	11013861	38145337	1139
2021-01-06	3.17	3.28	0.18	3.35	3.37	3.2	407273	3.38	407409	3.29	23864656	78158137	1362
2021-01-05	3.11	3.17	0.04	3.15	3.21	3.08	1066155	3.2	497964	3.12	5331145	16885430	769
2021-01-04	3.14	3.11	-0.01	3.13	3.16	3.06	805903	3.15	233185	3.06	3173792	9856470	385
2021-01-03	3.12	3.14	0.01	3.13	3.18	3.11	654718	3.15	257514	3.12	2102682	6610933	323
2020-12-31	3.17	3.12	-0.04	3.13	3.16	3.09	358856	3.16	102195	3.09	3685443	11501428	504
2020-12-30	3.2	3.17	-0.08	3.12	3.24	3.1	836060	3.18	294890	3.1	7451868	23625832	896
2020-12-29	3.05	3.13	0.12	3.17	3.19	3.05	582422	3.2	262156	3.11	9785120	30588683	1209
2020-12-28	2.85	2.95	0.17	3.02	3.02	2.87	258518	3.03	203391	2.97	4832826	14253560	660
2020-12-27	2.93	2.85	-0.07	2.86	2.95	2.79	530142	2.94	147029	2.84	2569258	7320581	415
2020-12-24	2.98	2.93	-0.07	2.91	3.04	2.86	512562	2.97	82471	2.89	4392725	12858107	592
2020-12-23	2.88	2.98	0.09	2.97	3.05	2.9	163392	3	147751	2.96	5531858	16484788	743
2020-12-22	2.91	2.88	0	2.91	2.93	2.78	229931	2.95	244688	2.85	3548072	10224769	540
2020-12-21	3.18	2.91	-0.31	2.87	3.15	2.87	1024822	2.87	0	0	4849163	14103803	657
2020-12-20	3.15	3.18	0	3.15	3.25	3.14	860958	3.2	121049	3.12	3296889	10497326	546
2020-12-17	3.17	3.15	-0.01	3.16	3.2	3.09	447769	3.2	124176	3.12	3754440	11836913	758
2020-12-16	3.22	3.17	-0.08	3.14	3.26	3.1	1002013	3.17	109795	3.09	7967560	25289438	1081
2020-12-15	3.22	3.22	-0.05	3.17	3.3	3.14	753330	3.19	193324	3.15	6381020	20518681	872
2020-12-14	3.3	3.2	-0.15	3.15	3.3	3.13	811776	3.19	395134	3.13	9234855	29577281	1065
2020-12-13	3.23	3.3	0	3.23	3.39	3.17	726884	3.3	293792	3.22	12129495	39983335	1505
2020-12-10	3.03	3.11	0.12	3.15	3.2	2.92	348164	3.18	450610	3.08	14181517	44087635	1630
2020-12-09	3.07	3.03	-0.13	2.94	3.1	2.92	391375	2.98	386920	2.91	9275015	28090313	1149
2020-12-08	2.77	2.95	0.27	3.04	3.04	2.75	0	0	577055	3.04	20902226	61758301	1922
2020-12-07	2.75	2.77	0	2.75	2.8	2.74	1670088	2.79	403323	2.74	2323747	6448406	366
2020-12-06	2.7	2.75	0.06	2.76	2.78	2.7	1401558	2.76	383873	2.73	3728182	10245991	450
2020-12-03	2.67	2.7	0.03	2.7	2.73	2.64	799189	2.72	379173	2.67	2773760	7492414	347
2020-12-02	2.7	2.67	-0.07	2.63	2.73	2.62	1031738	2.69	808173	2.62	3644998	9734558	318
2020-12-01	2.69	2.7	0.01	2.7	2.73	2.66	1109385	2.73	830691	2.67	1898807	5123398	258
2020-11-30	2.76	2.69	-0.09	2.67	2.78	2.66	1077644	2.75	704106	2.67	2942999	7919351	370
2020-11-29	2.67	2.76	0.09	2.76	2.8	2.71	819027	2.76	327579	2.72	4742946	13073364	814
2020-11-26	2.61	2.67	0.09	2.7	2.75	2.55	599771	2.74	295198	2.69	10258103	27410503	1161
2020-11-25	2.57	2.61	0.02	2.59	2.65	2.56	1012502	2.63	366437	2.56	4483975	11698764	569
2020-11-24	2.51	2.57	0.04	2.55	2.6	2.53	814141	2.6	415244	2.54	2340736	6011269	306
2020-11-23	2.49	2.51	0.04	2.53	2.55	2.49	810810	2.55	234636	2.49	2004409	5040252	245
2020-11-22	2.52	2.49	-0.03	2.49	2.52	2.48	658915	2.5	216144	2.47	741538	1847716	133
2020-11-19	2.55	2.52	-0.04	2.51	2.57	2.49	699903	2.55	291966	2.48	1213945	3054912	166
2020-11-18	2.59	2.55	-0.06	2.53	2.57	2.52	924244	2.54	244738	2.52	1577550	4019628	193
2020-11-17	2.57	2.59	-0.01	2.56	2.63	2.56	966381	2.59	443244	2.55	2847916	7367924	323
2020-11-16	2.56	2.57	0	2.56	2.59	2.54	741130	2.57	366127	2.54	942409	2421787	155
2020-11-15	2.6	2.56	-0.04	2.56	2.6	2.53	443809	2.6	229326	2.53	1505188	3858645	217
2020-11-12	2.54	2.56	0.03	2.57	2.59	2.53	299962	2.59	405520	2.52	1068179	2729999	194
2020-11-11	2.51	2.54	0.04	2.55	2.58	2.48	304603	2.58	421667	2.52	2407773	6123860	324
2020-11-10	2.54	2.51	-0.05	2.49	2.54	2.48	369180	2.54	295942	2.46	3033220	7600175	402
2020-11-09	2.38	2.44	0.08	2.46	2.47	2.41	415002	2.48	396650	2.44	2097237	5122501	280
2020-11-08	2.37	2.38	0.01	2.38	2.41	2.36	395623	2.41	497050	2.36	408709	973238	80
2020-11-05	2.39	2.37	-0.02	2.37	2.42	2.36	357325	2.39	203350	2.35	555748	1319308	109
2020-11-04	2.39	2.39	-0.01	2.38	2.4	2.37	352947	2.4	206530	2.37	102453	244493	51
2020-11-03	2.4	2.39	-0.02	2.38	2.43	2.31	218928	2.4	173230	2.37	887885	2119034	195
2020-11-02	2.33	2.4	0	2.33	2.5	2.32	225325	2.44	176000	2.32	3546454	8514633	496
2020-11-01	2.39	2.33	-0.07	2.32	2.36	2.31	237778	2.35	125700	2.3	664239	1549805	158
2020-10-28	2.42	2.39	-0.05	2.37	2.43	2.36	210160	2.45	134050	2.37	1155889	2765377	229
2020-10-27	2.39	2.42	0.04	2.43	2.47	2.39	228540	2.47	282255	2.42	2680379	6495825	307
2020-10-26	2.37	2.39	0.04	2.41	2.44	2.35	229891	2.44	376790	2.39	905644	2164949	195
2020-10-25	2.31	2.37	0.07	2.38	2.41	2.3	65920	2.44	285075	2.36	1201086	2852502	260
2020-10-22	2.5	2.4	-0.14	2.36	2.51	2.33	166010	2.44	93173	2.34	2396909	5751548	378
2020-10-21	2.56	2.5	-0.06	2.5	2.58	2.4	416236	2.53	81270	2.41	1770526	4432929	336
2020-10-20	2.6	2.56	-0.03	2.57	2.6	2.53	593846	2.62	239264	2.55	722136	1851330	171
2020-10-19	2.65	2.6	-0.08	2.57	2.64	2.56	819734	2.6	319136	2.55	1802185	4679077	317
2020-10-18	2.68	2.65	-0.06	2.62	2.7	2.6	914990	2.68	284605	2.61	1214288	3212333	205
2020-10-15	2.7	2.68	-0.04	2.66	2.73	2.64	792648	2.73	213797	2.64	2415698	6462551	314
2020-10-14	2.69	2.7	0	2.69	2.72	2.67	925962	2.72	304712	2.67	1774430	4783005	211
2020-10-13	2.77	2.69	-0.09	2.68	2.74	2.66	927058	2.71	257703	2.67	1103487	2969721	226
2020-10-12	2.75	2.77	-0.05	2.7	2.82	2.7	918920	2.77	281084	2.69	3902808	10813637	530
2020-10-11	2.69	2.72	0.04	2.73	2.75	2.68	753130	2.75	296049	2.68	1485340	4040529	235
2020-10-07	2.67	2.69	-0.01	2.66	2.71	2.66	602541	2.73	214348	2.65	1311701	3526833	203
2020-10-06	2.67	2.67	-0.02	2.65	2.72	2.64	765627	2.68	321883	2.64	1185915	3168427	197
2020-10-05	2.7	2.67	-0.06	2.64	2.7	2.64	680188	2.72	299345	2.64	1010710	2694615	199
2020-10-04	2.67	2.7	0	2.67	2.76	2.65	722599	2.74	270461	2.66	2474272	6684311	397
2020-10-01	2.62	2.67	0.04	2.66	2.71	2.64	443949	2.7	160706	2.61	1337557	3570788	215
2020-09-30	2.65	2.62	-0.03	2.62	2.65	2.59	406809	2.69	179806	2.6	1171689	3070151	203
2020-09-29	2.69	2.65	-0.04	2.65	2.7	2.62	652162	2.74	301717	2.61	1410060	3733010	221
2020-09-28	2.71	2.69	-0.04	2.67	2.75	2.65	823586	2.7	248663	2.66	1287108	3456807	214
2020-09-27	2.75	2.71	-0.07	2.68	2.8	2.67	919050	2.75	203163	2.67	1156418	3139668	230
2020-09-24	2.7	2.75	0.01	2.71	2.83	2.66	484379	2.77	148963	2.7	2869554	7884111	427
2020-09-23	2.87	2.78	-0.15	2.72	2.91	2.71	925928	2.76	290235	2.71	5666766	15759670	652
2020-09-22	2.54	2.72	0.25	2.79	2.79	2.46	0	0	528226	2.74	9226512	25073574	1105
2020-09-21	2.6	2.54	-0.08	2.52	2.65	2.46	388484	2.59	193962	2.48	2040047	5175032	424
2020-09-20	2.57	2.6	0.02	2.59	2.64	2.56	487463	2.65	363780	2.57	1534628	3997024	276
2020-09-17	2.59	2.57	-0.01	2.58	2.6	2.55	587039	2.59	360862	2.55	1131723	2908931	207
2020-09-16	2.58	2.59	-0.01	2.57	2.62	2.55	572301	2.62	406796	2.55	1295046	3347929	235
2020-09-15	2.57	2.58	-0.01	2.56	2.62	2.54	415085	2.58	363299	2.57	1669364	4300225	249
2020-09-14	2.65	2.57	-0.09	2.56	2.67	2.53	540158	2.59	275141	2.54	1730412	4445428	316
2020-09-13	2.65	2.65	-0.03	2.62	2.7	2.61	515787	2.73	242764	2.62	1903254	5034179	263
2020-09-10	2.58	2.65	0.07	2.65	2.69	2.61	275727	2.7	191219	2.62	3253117	8629620	406
2020-09-09	2.54	2.58	0.02	2.56	2.65	2.48	241562	2.65	149497	2.56	4145087	10687125	493
2020-09-08	2.65	2.54	-0.14	2.51	2.68	2.46	338325	2.57	359500	2.46	4301543	10920199	563
2020-09-02	2.78	2.87	0.07	2.85	2.93	2.75	994692	2.9	495997	2.8	4026694	11558738	503
2020-09-01	2.83	2.78	-0.07	2.76	2.83	2.72	709394	2.78	316638	2.72	1991647	5535621	263
2020-08-31	2.87	2.83	-0.07	2.8	2.94	2.78	607056	2.89	307151	2.76	3565037	10087680	477
2020-08-30	2.83	2.87	0.02	2.85	2.93	2.78	572402	2.92	404535	2.8	8068451	23159499	1013
2020-08-27	2.77	2.79	0.03	2.8	2.84	2.71	691440	2.83	289174	2.73	3408699	9500867	438
2020-08-26	2.81	2.77	-0.07	2.74	2.83	2.71	881846	2.79	253555	2.7	4417486	12253440	540
2020-08-25	2.79	2.81	-0.02	2.77	2.88	2.73	549111	2.8	320705	2.73	4960063	13931788	623
2020-08-24	2.82	2.79	-0.05	2.77	2.86	2.71	749456	2.79	202553	2.72	7025372	19617073	789
2020-08-23	2.53	2.7	0.25	2.78	2.78	2.56	0	0	477618	2.78	9820975	26492086	1176
2020-08-19	2.49	2.53	0.03	2.52	2.56	2.5	608634	2.54	266736	2.5	2530561	6406238	351
2020-08-18	2.53	2.49	-0.03	2.5	2.53	2.45	1055631	2.52	187218	2.45	1314107	3269995	224
2020-08-17	2.56	2.53	-0.08	2.48	2.59	2.46	922510	2.51	144851	2.45	2016319	5100279	321
2020-08-16	2.5	2.56	0.03	2.53	2.6	2.5	939037	2.57	226680	2.52	3459917	8864278	394
2020-08-13	2.52	2.5	-0.03	2.49	2.52	2.46	642856	2.52	171686	2.46	1904510	4757210	355
2020-08-12	2.56	2.52	-0.08	2.48	2.57	2.48	912154	2.5	207086	2.47	2563010	6469909	394
2020-08-11	2.58	2.56	-0.04	2.54	2.6	2.53	903208	2.59	225784	2.53	4723796	12108048	574
2020-08-10	2.45	2.51	0.11	2.56	2.57	2.44	750153	2.57	425348	2.52	10310941	25897737	973
2020-08-09	2.41	2.45	0.05	2.46	2.49	2.39	635949	2.48	286252	2.42	5054174	12377797	520
2020-08-06	2.4	2.41	-0.01	2.39	2.45	2.39	526253	2.43	265192	2.36	1475088	3552474	253
2020-08-05	2.43	2.4	-0.04	2.39	2.44	2.36	647161	2.42	403330	2.38	1821695	4365267	275
2020-08-04	2.41	2.43	0.01	2.42	2.47	2.41	579928	2.43	214825	2.4	3641575	8861720	407
2020-07-29	2.36	2.41	0.06	2.42	2.46	2.36	312154	2.45	692110	2.39	6447967	15547536	763
2020-07-28	2.33	2.36	0.01	2.34	2.39	2.29	789137	2.37	373817	2.32	1896240	4481735	222
2020-07-27	2.32	2.33	-0.03	2.29	2.37	2.29	743745	2.33	277854	2.27	1478009	3438548	229
2020-07-26	2.26	2.32	0.07	2.33	2.36	2.26	517871	2.36	253462	2.3	3452452	8010852	388
2020-07-22	2.25	2.26	0	2.25	2.28	2.24	270680	2.27	207034	2.22	1335827	3016237	228
2020-07-21	2.25	2.25	-0.03	2.22	2.28	2.21	376580	2.26	177299	2.2	1876150	4216297	313
2020-07-20	2.18	2.2	0.05	2.23	2.23	2.16	259731	2.26	192998	2.18	1216499	2670489	262
2020-07-19	2.24	2.18	-0.09	2.15	2.28	2.1	143851	2.21	76928	2.13	2172763	4745803	382
2020-07-16	2.24	2.24	0.01	2.25	2.29	2.17	124111	2.32	384622	2.22	2029533	4536262	365
2020-07-15	2.41	2.24	-0.16	2.25	2.42	2.17	720940	2.3	27327	2.2	4258848	9549797	613
2020-07-14	2.45	2.41	-0.07	2.38	2.47	2.35	655264	2.42	251488	2.37	3747129	9020335	465
2020-07-13	2.4	2.45	0.06	2.46	2.51	2.36	582702	2.49	378771	2.44	9452127	23171354	981
2020-07-12	2.35	2.36	0.04	2.39	2.39	2.31	398025	2.39	277090	2.36	2207759	5211373	291
2020-07-09	2.4	2.29	-0.1	2.3	2.38	2.26	684407	2.3	197285	2.29	3712875	8499489	586
2020-07-08	2.4	2.4	-0.03	2.37	2.44	2.34	791613	2.39	251031	2.33	1791781	4292386	262
2020-07-07	2.4	2.4	-0.01	2.39	2.44	2.34	696413	2.44	281549	2.39	1856265	4446734	340
2020-07-06	2.39	2.4	-0.02	2.37	2.43	2.37	501167	2.41	244151	2.37	3040699	7283000	437
2020-07-05	2.27	2.39	0.14	2.41	2.44	2.3	348834	2.44	316846	2.4	4338070	10370994	681
2020-06-30	2.27	2.27	0.02	2.29	2.3	2.25	392383	2.35	273975	2.27	1230133	2796692	297
2020-06-29	2.29	2.27	-0.02	2.27	2.31	2.25	611622	2.35	209233	2.25	1371981	3118641	258
2020-06-28	2.31	2.29	-0.03	2.28	2.33	2.27	590922	2.35	295144	2.27	818732	1878771	209
2020-06-25	2.36	2.31	-0.06	2.3	2.36	2.28	583188	2.33	179016	2.28	1268625	2936350	288
2020-06-24	2.3	2.36	0.07	2.37	2.39	2.32	705721	2.4	493943	2.34	1604753	3788170	319
2020-06-23	2.32	2.3	0.01	2.33	2.35	2.27	683685	2.35	340704	2.31	1351825	3113786	285
2020-06-22	2.34	2.32	-0.07	2.27	2.41	2.27	666065	2.38	189647	2.26	1681802	3909991	330
2020-06-21	2.36	2.34	0	2.36	2.37	2.29	548685	2.39	244395	2.34	993578	2326033	183
2020-06-18	2.36	2.36	0.01	2.37	2.39	2.33	483886	2.39	155495	2.32	1045363	2467900	174
2020-06-17	2.38	2.36	-0.04	2.34	2.4	2.33	620327	2.38	300542	2.34	979501	2315771	180
2020-06-16	2.34	2.38	0.04	2.38	2.42	2.36	541429	2.41	574948	2.36	1184471	2821188	211
2020-06-15	2.34	2.34	0	2.34	2.39	2.3	321048	2.4	598812	2.32	1034250	2422945	247
2020-06-14	2.37	2.34	-0.06	2.31	2.38	2.3	288126	2.36	619212	2.31	1343919	3139993	294
2020-06-11	2.49	2.37	-0.13	2.36	2.45	2.3	91614	2.44	382473	2.34	4996014	11850539	591
2020-06-10	2.55	2.49	-0.09	2.46	2.54	2.45	543242	2.51	186690	2.45	875477	2177508	150
2020-06-09	2.61	2.55	-0.11	2.5	2.62	2.49	569364	2.57	183987	2.45	1818314	4633340	332
2020-06-08	2.55	2.61	0.04	2.59	2.66	2.53	659543	2.63	211408	2.56	3880097	10130453	554
2020-06-07	2.51	2.55	0.07	2.58	2.61	2.49	528161	2.61	179500	2.55	4599171	11731257	654
2020-06-04	2.46	2.45	-0.01	2.45	2.5	2.41	305528	2.5	118439	2.43	2503068	6141108	349
2020-06-03	2.47	2.46	-0.05	2.42	2.51	2.41	613179	2.44	179693	2.4	3359014	8272835	424
2020-06-02	2.33	2.4	0.08	2.41	2.43	2.34	255836	2.44	289616	2.37	2050067	4911786	347
2020-05-31	2.23	2.31	0.09	2.32	2.34	2.27	139832	2.36	173547	2.27	1359455	3138537	279
2020-05-17	2.24	2.24	-0.02	2.22	2.28	2.22	202267	2.31	225832	2.21	614172	1374310	102
2020-05-14	2.29	2.24	-0.04	2.25	2.32	2.21	233117	2.31	153490	2.22	1526420	3423945	284
2020-05-13	2.37	2.29	-0.05	2.32	2.38	2.21	335320	2.36	159543	2.23	955635	2186293	193
2020-05-12	2.27	2.37	0.1	2.37	2.4	2.35	214488	2.4	163677	2.36	1075065	2546035	192
2020-05-11	2.32	2.27	0.02	2.34	2.34	2.19	223167	2.4	76960	2.27	1235324	2809225	248
2020-05-10	2.37	2.32	-0.09	2.28	2.41	2.27	211785	2.44	31892	2.28	1857581	4310044	374
2020-05-07	2.57	2.37	-0.18	2.39	2.55	2.32	323728	2.44	30000	2.35	4890668	11594256	782
2020-05-06	2.48	2.57	0.07	2.55	2.61	2.51	432479	2.59	294666	2.51	4189478	10775394	544
2020-05-05	2.44	2.48	0.07	2.51	2.52	2.41	307507	2.52	198166	2.46	2098370	5194099	383
2020-05-04	2.56	2.44	-0.13	2.43	2.57	2.35	170339	2.48	62750	2.37	2633916	6439425	505
2020-05-03	2.61	2.56	-0.12	2.49	2.7	2.41	53131	2.5	95573	2.44	4580235	11720428	762
2020-04-30	2.49	2.61	0.19	2.68	2.69	2.49	62400	2.7	73898	2.63	8833198	23010736	1210
2020-04-29	2.41	2.49	0.05	2.46	2.57	2.4	256423	2.52	168449	2.42	7625575	18973775	895
2020-04-28	2.37	2.41	0.03	2.4	2.44	2.34	208823	2.43	288076	2.4	1703254	4106377	298
2020-04-27	2.43	2.37	-0.06	2.37	2.45	2.33	222894	2.44	134188	2.35	1576759	3736563	297
2020-04-26	2.34	2.43	0.08	2.42	2.46	2.38	130376	2.45	132460	2.41	2337605	5682296	377
2020-04-23	2.25	2.34	0.08	2.33	2.37	2.27	71960	2.38	185810	2.3	1537224	3595390	302
2020-04-22	2.26	2.25	0.04	2.3	2.31	2.18	50265	2.34	263034	2.24	2251149	5068511	397
2020-04-21	2.36	2.26	-0.11	2.25	2.31	2.17	64545	2.34	245971	2.24	1623385	3665878	344
2020-04-16	2.37	2.36	-0.01	2.36	2.4	2.33	143637	2.43	312259	2.33	1454122	3436179	225
2020-04-15	2.45	2.37	-0.12	2.33	2.45	2.33	135953	2.4	243559	2.32	2172802	5156811	356
2020-04-14	2.32	2.4	0.11	2.43	2.47	2.31	125790	2.48	373299	2.4	3646362	8769352	556
2020-04-13	2.27	2.32	0.06	2.33	2.35	2.28	164591	2.37	202742	2.3	2216966	5132649	525
2020-04-12	2.34	2.27	-0.04	2.3	2.35	2.25	138250	2.34	191460	2.27	1779360	4044496	262
2020-04-09	2.37	2.34	-0.07	2.3	2.42	2.29	155270	2.36	143788	2.26	1099177	2569989	228
2020-04-08	2.31	2.37	0.02	2.33	2.43	2.31	123280	2.42	179453	2.33	2680873	6352357	407
2020-04-07	2.17	2.31	0.2	2.37	2.38	2.2	1000	2.38	336014	2.3	3067046	7075541	504
2020-04-06	2.06	2.17	0.13	2.19	2.24	2.07	82855	2.24	409498	2.14	3356404	7276069	577
2020-04-05	2.14	2.06	-0.1	2.04	2.15	2.03	204320	2.11	225964	2.04	1829783	3774537	277
2020-04-02	2.11	2.14	0.02	2.13	2.17	2.11	280600	2.2	256784	2.11	1549977	3319545	276
2020-04-01	2.16	2.11	-0.05	2.11	2.17	2.08	246831	2.16	152720	2.09	1291744	2721535	236
2020-03-31	2.07	2.16	0.13	2.2	2.2	2.11	161896	2.21	177086	2.1	1300823	2814817	224
2020-03-30	2.11	2.07	-0.03	2.08	2.11	2.05	177868	2.11	102986	2.07	750101	1555046	171
2020-03-29	2.15	2.11	-0.02	2.13	2.15	2.06	141514	2.15	192408	2.1	968385	2045370	206
2020-03-26	2.085	2.151	0.055	2.14	2.18	2.1	256600	2.2	143782	2.13	1522932	3275743	335
2020-03-25	1.96	2.085	0.18	2.14	2.15	1.991	4150	2.15	245144	2.08	2361831	4923682	446
2020-03-24	1.928	1.96	0.002	1.93	2.02	1.882	259100	1.967	168275	1.911	1639887	3214494	341
2020-03-23	1.835	1.928	0.094	1.929	2.018	1.81	60060	1.94	143666	1.86	2248429	4334804	471
2020-03-22	1.62	1.744	0.143	1.763	1.77	1.66	24237	1.777	600379	1.751	1619666	2824045	336
2020-03-19	1.56	1.62	0.15	1.71	1.71	1.41	0	0	382060	1.71	2004237	3251911	450
2020-03-18	1.64	1.56	-0.08	1.56	1.72	1.5	57515	1.59	133513	1.52	1944737	3040144	371
2020-03-17	1.75	1.64	-0.09	1.66	1.72	1.6	38164	1.75	81234	1.62	1347192	2214390	319
2020-03-16	1.9	1.75	-0.18	1.72	1.9	1.71	9262	1.82	1091	1.71	2396915	4192099	448
2020-03-15	2.05	1.9	-0.17	1.88	2.06	1.85	73199	2.19	72342	1.87	2335434	4439800	414
2020-03-11	2.23	2.18	-0.06	2.17	2.33	2.1	236576	2.2	182682	2.15	2893418	6308988	590
2020-03-10	2.26	2.23	0.08	2.34	2.34	2.12	52200	2.34	220169	2.28	1858866	4152349	375
2020-03-09	2.44	2.23	-0.21	2.23	2.3	2.2	32810	2.39	24155	2.2	1689670	3774680	330
2020-03-08	2.5	2.44	-0.04	2.46	2.5	2.4	75141	2.55	374559	2.44	745286	1818489	247
2020-03-05	2.62	2.65	0.01	2.63	2.67	2.61	100317	2.68	154031	2.62	1039357	2751563	249
2020-03-04	2.64	2.57	-0.04	2.6	2.65	2.54	145643	2.65	206504	2.57	2228408	5722221	396
2020-03-03	2.68	2.64	-0.01	2.67	2.69	2.6	111694	2.73	81860	2.61	959679	2529910	282
2020-03-02	2.67	2.59	-0.18	2.49	2.75	2.41	89749	2.7	0	0	1741613	4518196	484
2020-03-01	2.94	2.67	-0.28	2.66	2.79	2.65	110573	2.75	0	0	1486674	3964907	385
2020-02-27	3.08	2.94	-0.18	2.9	3.08	2.88	182934	2.93	51460	2.87	1720820	5052989	399
2020-02-26	3.11	3.03	-0.05	3.06	3.15	2.97	219476	3.09	300707	3.03	2572620	7790191	672
2020-02-12	3.45	3.36	-0.1	3.35	3.44	3.33	734247	3.5	136898	3.33	1244054	4178202	314
2020-02-11	3.48	3.45	-0.06	3.42	3.53	3.41	890614	3.49	210751	3.41	1207148	4160475	314
2020-02-10	3.58	3.48	-0.12	3.46	3.58	3.45	981702	3.5	189688	3.44	645997	2248186	206
2020-02-09	3.58	3.58	-0.05	3.53	3.65	3.53	898093	3.6	222590	3.52	790573	2834085	207
2020-02-06	3.57	3.58	0	3.57	3.61	3.54	602668	3.63	215960	3.57	1233319	4417944	300
2020-01-16	3.44	3.43	-0.02	3.42	3.47	3.42	227925	3.47	321555	3.4	155109	532319	79
2020-01-15	3.45	3.44	-0.03	3.42	3.48	3.4	282295	3.45	325780	3.4	567061	1949945	211
2020-01-14	3.45	3.45	0	3.45	3.5	3.42	230981	3.49	331519	3.43	252078	870159	148
2020-01-13	3.5	3.45	-0.07	3.43	3.54	3.42	161252	3.49	274172	3.43	782533	2703027	181
2019-12-12	3.73	3.69	-0.03	3.7	3.73	3.65	241856	3.75	659533	3.66	753652	2779536	320
2019-12-11	3.82	3.73	-0.11	3.71	3.88	3.62	398530	3.75	688945	3.67	3114520	11624272	794
2019-12-10	3.71	3.73	0.05	3.76	3.77	3.7	358990	3.77	595971	3.72	1199907	4480212	377
2019-12-09	3.78	3.71	-0.11	3.67	3.8	3.66	281695	3.73	560225	3.65	1206811	4478168	431
2019-12-08	3.85	3.78	-0.12	3.73	3.87	3.73	264947	3.87	563986	3.72	910012	3442011	342
2019-12-05	3.8	3.85	-0.03	3.77	3.97	3.74	253033	3.89	396971	3.76	3775926	14525925	790
2019-12-04	3.68	3.8	0.18	3.86	3.88	3.71	460854	3.88	583796	3.8	2089922	7943982	712
2019-12-03	3.69	3.68	0.06	3.75	3.8	3.55	401857	3.78	446769	3.71	1906062	7023480	571
2019-12-02	3.88	3.69	-0.24	3.64	3.88	3.55	448340	3.69	361369	3.56	3462211	12764106	898
2019-12-01	3.94	3.88	-0.11	3.83	3.95	3.82	392079	3.9	281520	3.81	1146795	4447875	375
2019-11-28	3.87	3.9	-0.01	3.86	3.95	3.84	102968	3.95	225389	3.86	1140087	4449515	432
2019-11-27	4	3.87	-0.14	3.86	3.97	3.8	281615	3.89	240713	3.84	3569625	13818021	904
2019-11-26	4.19	4	-0.31	3.88	4.2	3.87	482260	4	183530	3.86	8742120	34961873	2097
2019-11-25	4.26	4.19	-0.09	4.17	4.26	4.16	417219	4.22	240960	4.15	800854	3358695	294
2019-11-24	4.23	4.26	0	4.23	4.3	4.2	277859	4.26	235616	4.19	869993	3703354	275
2019-11-21	4.2	4.23	0.01	4.21	4.27	4.16	191804	4.25	262959	4.19	1445231	6111435	496
2019-11-20	4.15	4.2	0.02	4.17	4.24	4.15	251015	4.21	304491	4.16	1598722	6706659	513
2019-11-19	4.14	4.15	0.01	4.15	4.22	4.11	173482	4.21	243544	4.13	920707	3821061	330
2019-11-18	4.2	4.14	-0.07	4.13	4.23	4.1	128094	4.22	195706	4.08	1099752	4557157	403
2019-11-17	4.34	4.2	-0.17	4.17	4.37	4.13	206490	4.27	165980	4.13	2729825	11473701	772
2019-11-14	4.52	4.34	-0.22	4.3	4.5	4.1	226907	4.42	108085	4.27	3183747	13818196	927
2019-11-13	4.58	4.52	-0.12	4.46	4.64	4.45	495976	4.56	322723	4.46	3754732	16984144	794
2019-11-12	4.68	4.58	-0.06	4.62	4.65	4.51	442709	4.69	163120	4.55	2568240	11771141	651
2019-11-11	4.89	4.68	-0.26	4.63	4.8	4.61	1153638	4.65	128291	4.61	5277759	24693259	1010
2019-11-07	4.9	4.89	-0.1	4.8	4.98	4.76	311239	4.9	302015	4.76	7180081	35100527	1255
2019-11-06	4.59	4.79	0.23	4.82	4.88	4.6	652203	4.87	388417	4.8	6077899	29093580	1319
2019-11-05	4.55	4.59	0.15	4.7	4.7	4.49	550235	4.7	254095	4.6	3355420	15384803	667
2019-11-04	4.72	4.55	-0.23	4.49	4.71	4.48	596481	4.59	187232	4.46	1990674	9056915	586
2019-11-03	4.69	4.72	-0.05	4.64	4.8	4.61	573379	4.73	203592	4.61	6375632	30080078	1355
2019-10-31	4.36	4.48	0.13	4.49	4.63	4.26	191868	4.6	326571	4.45	7168991	32124622	1229
2019-10-30	4.3	4.36	-0.05	4.25	4.44	4.25	578780	4.3	384953	4.25	5511693	24032965	1081
2019-10-29	4.06	4.24	0.24	4.3	4.32	4.08	481316	4.3	411704	4.23	6921281	29356577	1273
2019-10-28	4.05	4.06	0	4.05	4.09	4.05	539197	4.09	164463	4.05	414022	1682997	112
2019-10-27	4.04	4.05	0.01	4.05	4.09	4.03	600021	4.08	140030	4.03	489509	1984645	160
2019-10-24	4.04	4.04	-0.01	4.03	4.08	4.03	344156	4.06	120800	4.02	255598	1032391	127
2019-10-23	4.1	4.04	-0.05	4.05	4.07	4.02	437850	4.1	132312	4.01	397912	1608311	148
2019-10-22	4.15	4.1	-0.07	4.08	4.15	4.06	325985	4.14	324822	4.05	1290865	5295735	422
2019-10-21	4.4	4.4	0	4.4	4.47	4.36	441357	4.42	356114	4.37	2261924	9953791	503
2019-10-20	4.41	4.4	0	4.41	4.45	4.34	579216	4.44	272953	4.38	1351165	5945676	328
2019-10-17	4.44	4.41	-0.05	4.39	4.49	4.36	519992	4.39	250519	4.36	1187017	5232915	255
2019-10-16	4.35	4.44	0.06	4.41	4.5	4.39	448219	4.5	314364	4.4	1765127	7843999	439
2019-10-15	4.31	4.35	0.08	4.39	4.39	4.3	419100	4.39	391056	4.35	863900	3754860	325
2019-10-14	4.29	4.31	0.04	4.33	4.38	4.24	415162	4.36	352507	4.27	1186878	5119663	351
2019-10-13	4.31	4.29	0.01	4.32	4.32	4.25	452353	4.35	295905	4.27	528829	2269670	195
2019-10-10	4.26	4.31	0	4.26	4.37	4.26	337293	4.37	275655	4.24	862209	3719640	172
2019-10-09	4.3	4.26	-0.05	4.25	4.31	4.2	338663	4.3	306701	4.21	619624	2641564	224
2019-10-08	4.33	4.3	-0.1	4.23	4.37	4.23	334970	4.35	286664	4.2	654653	2814155	230
2019-10-07	4.18	4.33	0.12	4.3	4.4	4.27	189306	4.39	192213	4.28	1176284	5092727	321
2019-10-03	4.15	4.18	0.05	4.2	4.26	4.05	148727	4.27	350509	4.07	1433860	5992806	341
2019-10-02	4.27	4.15	-0.16	4.11	4.23	4.11	247461	4.23	240280	4.11	516779	2143854	180
2019-10-01	4.22	4.27	0.03	4.25	4.31	4.17	231713	4.3	194204	4.2	450817	1923282	150
2019-09-30	4.15	4.22	0.06	4.21	4.28	4.15	107236	4.27	167234	4.17	867853	3659177	291
2019-09-29	4.12	4.15	0.08	4.2	4.23	4	86950	4.25	229317	4.17	1928539	8010465	504
2019-09-26	3.86	3.91	0.09	3.95	3.96	3.82	33040	4	305429	3.8	773708	3028277	312
2019-09-25	3.75	3.86	0.14	3.89	3.93	3.75	96900	3.9	292495	3.83	700043	2698709	247
2019-09-24	3.79	3.75	-0.04	3.75	3.85	3.65	67310	3.79	277571	3.69	1228002	4602180	344
2019-09-22	4.2	3.89	-0.42	3.78	4.2	3.78	87850	3.8	0	0	1734601	6756030	533
2019-09-18	4.35	4.21	-0.15	4.2	4.35	4.15	349985	4.29	113005	4.14	844753	3558733	302
2019-09-17	4.55	4.35	-0.22	4.33	4.56	4.16	588100	4.4	73480	4.23	1390671	6056119	459
2019-09-15	4.49	4.46	-0.06	4.43	4.52	4.43	559671	4.52	423581	4.42	195603	872889	121
2019-09-12	4.53	4.49	-0.07	4.46	4.55	4.46	578210	4.54	173031	4.45	917120	4122203	271
2019-09-11	4.63	4.53	-0.14	4.49	4.62	4.48	705731	4.54	299721	4.48	1486984	6730375	355
2019-09-10	4.61	4.63	-0.03	4.58	4.67	4.58	684629	4.63	168390	4.55	1206070	5578884	342
2019-09-09	4.57	4.61	0	4.57	4.65	4.56	533422	4.62	358412	4.55	886744	4084643	273
2019-09-08	4.57	4.57	0.01	4.58	4.61	4.54	396506	4.65	258384	4.53	438305	2004895	157
2019-09-05	4.59	4.57	-0.04	4.55	4.6	4.55	468053	4.59	217763	4.55	684164	3126678	182
2019-08-25	4.62	4.48	-0.22	4.4	4.66	4.38	367241	4.49	111944	4.37	1241869	5563158	328
2019-08-22	4.6	4.56	-0.04	4.56	4.64	4.52	242261	4.61	170927	4.52	1015816	4634621	297
2019-08-21	4.53	4.6	0.03	4.56	4.69	4.5	186692	4.66	292651	4.5	2674761	12293889	636
2019-08-20	4.38	4.53	0.26	4.64	4.64	4.38	205187	4.65	251949	4.55	4962497	22469444	1207
2019-08-19	4.27	4.27	0.03	4.3	4.34	4.19	255314	4.36	174581	4.24	1026446	4384956	311
2019-08-18	4.21	4.27	0.05	4.26	4.32	4.22	141025	4.3	103656	4.24	1007379	4304852	309
2019-08-15	4.28	4.21	-0.11	4.17	4.35	4.14	69840	4.29	57325	4.12	1390640	5848086	319
2019-08-15	4.28	4.21	-0.11	4.17	4.35	4.14	69840	4.29	57325	4.12	1390640	5848086	319
2019-08-15	4.28	4.21	-0.11	4.17	4.35	4.14	69840	4.29	57325	4.12	1390640	5848086	319
2019-08-08	3.82	4.03	0.3	4.12	4.18	3.87	17750	4.17	136408	4.04	2916350	11751650	696
2019-08-08	3.82	4.03	0.3	4.12	4.18	3.87	17750	4.17	136408	4.04	2916350	11751650	696
2019-08-08	3.82	4.03	0.3	4.12	4.18	3.87	17750	4.17	136408	4.04	2916350	11751650	696
2019-08-08	3.82	4.03	0.3	4.12	4.18	3.87	17750	4.17	136408	4.04	2916350	11751650	696
2019-08-08	3.82	4.03	0.3	4.12	4.18	3.87	17750	4.17	136408	4.04	2916350	11751650	696
2019-08-08	3.82	4.03	0.3	4.12	4.18	3.87	17750	4.17	136408	4.04	2916350	11751650	696
2019-08-08	3.82	4.03	0.3	4.12	4.18	3.87	17750	4.17	136408	4.04	2916350	11751650	696
2019-08-08	3.82	4.03	0.3	4.12	4.18	3.87	17750	4.17	136408	4.04	2916350	11751650	696
2019-08-08	3.82	4.03	0.3	4.12	4.18	3.87	17750	4.17	136408	4.04	2916350	11751650	696
2019-08-08	3.82	4.03	0.3	4.12	4.18	3.87	17750	4.17	136408	4.04	2916350	11751650	696
2019-08-08	3.82	4.03	0.3	4.12	4.18	3.87	17750	4.17	136408	4.04	2916350	11751650	696
2019-08-08	3.82	4.03	0.3	4.12	4.18	3.87	17750	4.17	136408	4.04	2916350	11751650	696
2019-08-07	3.73	3.82	0.13	3.86	3.86	3.72	121688	3.87	236497	3.8	1907409	7284641	507
2019-08-06	3.65	3.73	0.03	3.68	3.82	3.62	171088	3.77	164544	3.66	949327	3540690	285
2019-08-05	3.72	3.65	-0.09	3.63	3.7	3.63	173613	3.67	160265	3.61	802688	2926940	252
2019-08-04	3.72	3.72	-0.05	3.67	3.78	3.67	143013	3.75	203663	3.67	681059	2530504	197
2019-08-01	3.65	3.72	0.06	3.71	3.81	3.66	77525	3.78	180842	3.66	1358774	5049801	344
2019-08-01	3.65	3.72	0.06	3.71	3.81	3.66	77525	3.78	180842	3.66	1358774	5049801	344
2019-08-01	3.65	3.72	0.06	3.71	3.81	3.66	77525	3.78	180842	3.66	1358774	5049801	344
2019-07-25	4.01	3.9	-0.12	3.89	3.98	3.87	140607	3.99	133549	3.85	556531	2169165	232
2019-07-24	4.03	4.01	-0.1	3.93	4.12	3.9	136009	4.1	116738	3.91	764653	3069927	265
2019-07-22	4.01	4.03	-0.01	4	4.08	4	134722	4.08	124658	3.99	543151	2189762	187
2019-07-21	4.09	4.01	-0.09	4	4.05	3.99	162513	4.1	87538	3.99	746885	2992089	190
2019-07-18	4.08	4.09	-0.02	4.06	4.15	4.05	92113	4.12	148671	4.04	185362	759010	95
2019-07-18	4.08	4.09	-0.02	4.06	4.15	4.05	92113	4.12	148671	4.04	185362	759010	95
2019-07-18	4.08	4.09	-0.02	4.06	4.15	4.05	92113	4.12	148671	4.04	185362	759010	95
2019-06-27	4.45	4.5	-0.01	4.44	4.57	4.42	55539	4.56	26601	4.41	658525	2965450	259
2019-06-27	4.45	4.5	-0.01	4.44	4.57	4.42	55539	4.56	26601	4.41	658525	2965450	259
2019-06-24	4.53	4.49	-0.11	4.42	4.6	4.42	271781	4.54	72650	4.4	359480	1613184	151
2019-06-23	4.53	4.53	0.03	4.56	4.61	4.48	309913	4.56	85680	4.45	366980	1661102	119
2019-06-20	4.53	4.53	0.02	4.55	4.59	4.45	253032	4.57	51384	4.5	964220	4372733	249
2019-06-20	4.53	4.53	0.02	4.55	4.59	4.45	253032	4.57	51384	4.5	964220	4372733	249
2019-06-20	4.53	4.53	0.02	4.55	4.59	4.45	253032	4.57	51384	4.5	964220	4372733	249
2019-06-13	4.6	4.53	-0.1	4.5	4.63	4.48	283579	4.63	121850	4.48	1053440	4774343	373
2019-06-12	4.63	4.6	-0.05	4.58	4.64	4.55	232173	4.7	117980	4.55	527348	2424447	175
2019-06-11	4.73	4.63	-0.16	4.57	4.8	4.54	192273	4.71	91288	4.55	1920216	8899394	726
2019-06-10	4.71	4.73	0	4.71	4.85	4.7	113434	4.79	75463	4.67	2790019	13190003	601
2019-06-09	4.6	4.71	0.12	4.72	4.75	4.63	81557	4.79	139230	4.7	362598	1708968	153
2019-06-03	4.54	4.6	0.08	4.62	4.63	4.53	58525	4.7	60772	4.5	526761	2424786	148
2019-06-02	4.63	4.54	-0.08	4.55	4.6	4.47	128205	4.7	88703	4.5	274057	1243684	109
2019-05-30	4.84	4.63	-0.3	4.54	4.79	4.51	139231	4.7	92633	4.51	850949	3940998	275
2019-05-23	4.37	4.57	0.26	4.63	4.69	4.38	17800	4.69	198375	4.57	2540357	11616432	573
2019-05-22	4.14	4.37	0.26	4.4	4.45	4.26	46642	4.4	196720	4.35	1840731	8044985	525
2019-05-21	3.87	4.14	0.38	4.25	4.25	3.92	0	0	220221	4.25	4037671	16709762	782
2019-05-20	4	3.87	-0.07	3.93	3.95	3.81	184822	3.95	149407	3.9	1005280	3890618	323
2019-05-19	4.16	4	-0.3	3.86	4.16	3.85	115143	4	124950	3.86	2624619	10505618	1006
2019-05-16	4.32	4.16	-0.18	4.14	4.35	4.06	53419	4.35	95864	4.11	1115785	4638563	379
2019-05-15	4.48	4.32	-0.22	4.26	4.54	4.25	73345	4.4	158058	4.24	626369	2708438	270
2019-05-14	4.46	4.48	-0.01	4.45	4.57	4.43	32105	4.5	157455	4.44	527593	2363734	190
2019-05-13	4.6	4.46	-0.05	4.55	4.56	4.39	51300	4.59	138552	4.45	799994	3569724	217
2019-05-12	4.53	4.6	0.04	4.57	4.7	4.56	41400	4.75	121680	4.51	756523	3482069	267
2019-05-09	4.61	4.53	0.03	4.64	4.7	4.3	14140	4.8	52276	4.48	1151568	5217973	354
2019-05-06	5.34	5.13	-0.29	5.05	5.3	5.02	161384	5.1	129033	5.03	514336	2636788	193
2019-05-05	5.56	5.34	-0.26	5.3	5.55	5.27	317440	5.37	59350	5.25	979964	5235451	385
2019-05-02	5.56	5.56	-0.03	5.53	5.62	5.52	86843	5.63	61662	5.51	345427	1920479	129
2019-04-30	5.61	5.56	-0.07	5.54	5.65	5.52	80326	5.69	54411	5.53	566336	3150449	216
2019-04-24	5.63	5.61	-0.03	5.6	5.66	5.56	104278	5.65	93875	5.58	699041	3918296	245
2019-04-23	5.73	5.63	-0.15	5.58	5.77	5.55	201329	5.65	145478	5.57	868355	4887627	419
2019-04-22	5.71	5.73	0.01	5.72	5.8	5.66	171494	5.78	182384	5.69	419327	2402935	172
2019-04-21	5.91	5.71	-0.21	5.7	5.8	5.66	267933	5.79	188539	5.65	678811	3878196	338
2019-04-18	6.09	5.91	-0.37	5.72	6.15	5.68	357266	5.89	66846	5.7	5496578	32497202	1259
2019-04-17	6.1	6.09	0.06	6.16	6.16	6	752936	6.18	129245	6.06	1131932	6888139	309
2019-04-16	6.1	6.1	-0.09	6.01	6.18	6.01	800386	6.11	204369	6.01	1133896	6911160	367
2019-04-15	6.17	6.1	-0.08	6.09	6.15	6.08	754707	6.14	237313	6.07	413241	2520155	162
2019-04-14	6.17	6.17	-0.04	6.13	6.21	6.13	746849	6.19	225601	6.12	208191	1284204	91
2019-04-11	6.18	6.17	0	6.18	6.21	6.14	673206	6.23	200917	6.14	373737	2305266	165
2019-04-10	6.12	6.18	0.02	6.14	6.24	6.13	741184	6.2	253884	6.14	1504887	9307712	355
2019-04-03	6.01	6.12	0.22	6.23	6.24	5.99	509716	6.24	214538	6.12	2505977	15338555	811
2019-04-02	5.99	6.01	0.02	6.01	6.08	5.98	679614	6.08	177249	5.97	337411	2026698	140
2019-04-01	6.04	5.99	-0.09	5.95	6.02	5.93	685589	6.02	188391	5.92	389280	2329970	194
2019-03-27	5.93	5.91	-0.03	5.9	6.03	5.88	705987	5.96	210036	5.88	761849	4499497	386
2019-03-26	5.95	5.93	0.03	5.98	6	5.85	687019	6.07	204308	5.87	514415	3049618	248
2019-03-25	6.1	5.95	-0.18	5.92	6.08	5.9	717435	5.98	189294	5.89	1623087	9656280	461
2019-03-24	6.13	6.1	-0.06	6.07	6.22	6.05	711779	6.11	228327	6.05	526688	3213006	183
2019-03-21	6.13	6.13	0.02	6.15	6.17	6.08	605497	6.19	277482	6.07	704179	4313943	239
2019-03-20	6.11	6.13	-0.01	6.1	6.21	6.09	795851	6.18	278308	6.08	2880932	17651926	352
2019-03-19	6.26	6.11	-0.16	6.1	6.24	6.06	887406	6.13	267612	6.07	1156121	7066989	358
2019-03-14	6	6.19	0.18	6.18	6.31	5.99	605419	6.24	352764	6.14	8593970	53205169	1638
2019-03-11	6.04	6.03	-0.06	5.98	6.12	5.98	676458	6.1	475742	5.96	2120499	12780470	523
2019-03-10	5.95	6.04	0.09	6.04	6.08	5.99	547253	6.08	497818	6	920540	5557439	271
2019-02-27	6.23	6.19	-0.06	6.17	6.25	6.17	895400	6.2	381844	6.17	898816	5565276	299
2019-02-25	6.22	6.22	0.02	6.24	6.29	6.15	749944	6.27	393687	6.21	811316	5043171	275
2019-02-17	6.35	6.35	-0.01	6.34	6.43	6.3	737274	6.36	235911	6.3	1240030	7877214	408
2019-02-14	6.28	6.35	0.02	6.3	6.44	6.28	475044	6.36	277535	6.28	2237272	14208948	577
2019-01-10	6.57	6.49	-0.07	6.5	6.55	6.45	465464	6.56	148582	6.49	576363	3742551	240
2018-12-30	6.2	6.17	-0.06	6.14	6.23	6.14	432377	6.25	538505	6.13	516100	3186410	203
2018-12-27	6.19	6.2	-0.03	6.16	6.26	6.15	343661	6.25	455839	6.13	1344651	8342149	418
2018-12-26	6.12	6.19	0.01	6.13	6.25	6.13	509750	6.22	493553	6.13	1281136	7927455	402
2018-12-25	6.1	6.12	0.08	6.18	6.19	6.07	281836	6.25	479996	6.12	1468297	8992068	449
2018-12-24	6.23	6.17	-0.03	6.2	6.26	6.09	269159	6.25	451136	6.16	925620	5713672	339
2018-11-14	6.98	6.9	-0.08	6.9	6.95	6.84	211125	7.05	165327	6.89	1081559	7461163	530
2018-11-13	7.14	6.98	-0.24	6.9	7.16	6.9	326101	6.99	185127	6.9	1604023	11200370	853
2018-11-12	7.09	7.14	0.05	7.14	7.18	7.09	290144	7.19	238638	7.11	1160672	8286973	555
2018-11-11	7.21	7.09	-0.13	7.08	7.21	7.03	268782	7.16	289169	7.03	1050024	7439499	507
2018-11-08	7.38	7.21	-0.22	7.16	7.38	7.1	191628	7.29	220840	7.15	2625016	18918915	837
2018-11-01	6.99	6.97	-0.07	6.92	7.05	6.9	336949	6.97	330328	6.91	1643007	11451220	661
2018-10-31	6.92	6.99	0	6.92	7.09	6.92	276134	6.98	353157	6.91	2380735	16636155	896
2018-10-30	6.9	6.92	0.04	6.94	7.02	6.81	246150	7	305565	6.91	3039055	21033519	1011
2018-10-29	7.03	6.9	-0.18	6.85	7.04	6.82	248911	6.95	300189	6.83	4024515	27758460	1546
2018-10-28	7.21	7.03	-0.26	6.95	7.22	6.93	225268	7.19	228744	6.93	3331424	23412302	1124
2018-10-25	6.93	7.06	0.21	7.14	7.2	6.86	55262	7.27	301644	7.13	5588156	39477579	2029
2018-10-24	7.95	7.45	-0.79	7.16	7.86	7.16	121080	7.16	0	0	5133008	38253168	1784
2018-10-23	8.62	7.95	-0.86	7.76	8.62	7.76	21850	7.79	16452	7.97	10635820	84505641	3042
2018-10-22	9.6	8.79	-0.96	8.64	9.7	8.64	113054	8.68	11696	8.64	6106047	53651830	1894
2018-10-21	9.91	9.6	-0.25	9.66	9.7	9.45	59233	9.87	30510	9.65	290415	2789272	228
2018-10-18	9.77	9.91	-0.1	9.67	10.17	9.65	52948	9.87	37689	9.66	951777	9432772	673
2018-10-17	9.8	9.77	0	9.8	9.85	9.71	57507	9.86	49026	9.75	69047	674924	69
2018-10-16	9.63	9.8	0.1	9.73	9.92	9.7	53007	9.86	33169	9.65	267286	2619222	123
2018-10-15	9.86	9.63	-0.16	9.7	9.74	9.52	168537	9.7	27512	9.61	71609	689498	91
2018-10-14	9.67	9.86	-0.07	9.6	10.01	9.6	32722	9.96	34775	9.57	662444	6530635	263
2018-10-11	9.95	9.67	-0.34	9.61	9.86	9.5	175705	9.99	29295	9.55	469699	4540479	259
2018-10-10	10.22	9.95	-0.32	9.9	10.25	9.85	246543	9.99	24134	9.86	1052633	10468889	305
2018-10-09	10.41	10.22	-0.16	10.25	10.5	10.1	247594	10.28	32020	10.04	901262	9211942	320
2018-10-08	10.72	10.41	-0.37	10.35	10.7	10.25	266906	10.35	53934	10.59	656034	6827761	277
2018-10-02	10.39	10.5	0.21	10.6	10.6	10.3	119375	10.66	106440	10.44	716428	7522142	391
2018-10-01	10.5	10.39	-0.04	10.46	10.57	10.25	94154	10.49	56951	10.26	804772	8361563	431
2018-09-30	11.03	11.11	0.03	11.06	11.21	11.02	211600	11.13	23671	11.1	1028227	11423528	479
2018-09-13	10.94	10.92	-0.04	10.9	11.07	10.79	179907	10.98	66040	10.79	1217642	13298900	501
2018-09-12	11.2	10.94	-0.3	10.9	11.2	10.75	237280	10.98	41807	10.7	1643265	17984812	817
2018-09-10	11.69	11.2	-0.59	11.1	11.73	11	520287	11.38	33023	11.03	2369333	26528114	1126
2018-09-09	11.52	11.69	0.04	11.56	11.79	11.4	408629	11.76	80442	11.55	1536443	17964152	544
2018-09-06	11.46	11.52	0.09	11.55	11.6	11.46	357815	11.55	55618	11.4	278725	3209928	161
2018-09-05	11.37	11.46	0.14	11.51	11.55	11.36	309551	11.58	53791	11.43	893022	10238050	544
2018-09-04	11.3	11.37	0.08	11.38	11.46	11.29	311585	11.45	66371	11.31	1070495	12176015	372
2018-09-03	11.36	11.3	-0.06	11.3	11.46	11.2	159148	11.4	74425	11.26	562790	6360891	211
2018-09-02	11.51	11.36	-0.16	11.35	11.68	11.26	144758	11.55	55426	11.25	270023	3067169	154
2018-08-30	11.47	11.51	-0.17	11.3	11.68	11.3	276106	11.69	50378	11.6	586574	6751064	328
2018-08-29	11.29	11.47	0.21	11.5	11.63	11.2	282832	11.59	145986	11.4	1541588	17679796	698
2018-08-28	10.99	11.29	0.26	11.25	11.5	11.01	137419	11.34	84275	11.12	991124	11185165	373
2018-08-27	10.64	10.99	0.66	11.3	11.4	10.57	105261	11.4	95535	11.1	2326220	25557593	608
2018-08-26	10.62	10.64	-0.02	10.6	10.75	10.57	122580	10.7	48019	10.56	76231	811330	82
2018-08-19	10.61	10.62	-0.01	10.6	10.73	10.56	87449	10.77	50033	10.56	92716	984746	71
2018-08-15	10.74	10.71	-0.06	10.68	10.8	10.61	158436	10.8	62777	10.64	516373	5531582	226
2018-08-12	10.73	10.75	0.1	10.83	10.83	10.58	132397	10.85	67533	10.65	645346	6938432	404
2018-08-02	10.96	10.86	-0.15	10.81	10.97	10.8	161188	11	86100	10.77	358333	3890038	248
2018-08-01	11.01	10.96	-0.14	10.87	11.17	10.87	137650	11	118315	10.85	579162	6350294	404
2018-07-31	10.95	11.01	0.13	11.08	11.09	10.92	109924	11.2	92437	10.96	612866	6745700	501
2018-07-30	11.27	10.95	-0.42	10.85	11.2	10.8	224430	11	78250	10.8	943442	10332868	452
2018-07-29	11.31	11.27	-0.06	11.25	11.4	11.2	243521	11.38	61888	11.12	360832	4066785	230
2018-07-24	11.59	11.59	-0.03	11.56	11.75	11.55	495109	11.64	80843	11.53	423679	4911460	241
2018-07-15	11.85	11.8	0	11.85	11.9	11.71	519502	11.89	63292	11.72	231990	2737555	146
2018-07-12	11.96	11.85	-0.18	11.78	12	11.78	423768	11.95	94252	11.77	215015	2547574	100
2018-07-09	11.64	11.61	0.15	11.79	11.8	11.31	280725	11.86	48908	11.61	521946	6058992	240
2018-07-08	11.71	11.64	-0.21	11.5	11.88	11.5	327250	11.7	48589	11.41	477427	5555367	232
2018-07-05	11.67	11.71	0.07	11.74	11.93	11.6	259712	11.89	51371	11.6	1636656	19165914	305
2018-07-03	11.85	11.78	-0.13	11.72	11.9	11.72	296949	11.84	82096	11.72	308774	3636089	250
2018-07-02	11.72	11.85	0.11	11.83	11.96	11.71	343110	11.89	90921	11.76	940754	11147630	307
2018-06-28	11.61	11.72	0.02	11.63	11.85	11.6	256118	11.81	34561	11.56	626994	7348592	439
2018-06-27	11.92	11.61	-0.37	11.55	12	11.46	352871	11.9	63170	11.51	930860	10808242	537
2018-06-26	11.98	11.92	-0.22	11.76	12.2	11.67	338999	11.87	94339	11.75	628009	7487698	376
2018-06-25	11.55	11.98	0.23	11.78	12.24	11.59	196352	12.09	70432	11.73	1270055	15217877	608
2018-06-21	11.62	11.69	0.08	11.7	11.8	11.58	240435	11.8	27073	11.63	237438	2774771	127
2018-06-20	11.59	11.62	0.03	11.62	11.78	11.53	250464	11.8	59906	11.54	141082	1639612	117
2018-06-19	11.52	11.59	0.24	11.76	11.76	11.45	202655	11.8	53914	11.5	243509	2822047	158
2018-06-14	11.77	11.52	-0.23	11.54	11.75	11.4	211885	11.93	40019	11.33	1134914	13079359	341
2018-06-13	11.75	11.77	-0.14	11.61	11.9	11.61	230538	11.85	101462	11.61	127547	1501430	98
2018-05-31	12.45	12.49	0.03	12.48	12.63	12.34	113639	12.63	81151	12.4	1563250	19522215	716
2018-05-30	12.27	12.45	0.1	12.37	12.69	12.23	250096	12.58	143256	12.37	1602661	19946514	698
2018-05-29	12.1	12.27	0.3	12.4	12.4	12.14	238433	12.4	138234	12.25	294572	3615224	185
2018-05-28	12.26	12.1	-0.09	12.17	12.2	12.03	255566	12.2	124572	12.12	296259	3585665	159
2018-05-23	12.53	12.59	0	12.53	12.7	12.41	176403	12.7	177736	12.53	523544	6591091	285
2018-05-22	12.57	12.53	-0.08	12.49	12.57	12.33	183048	12.7	157318	12.37	2890533	36223443	310
2018-05-21	12.62	12.57	-0.12	12.5	12.72	12.47	147601	12.74	134089	12.48	393437	4946314	220
2018-05-20	12.4	12.62	0.17	12.57	12.75	12.46	135938	12.58	139855	12.5	267824	3380767	184
2018-05-17	12.15	12.4	0.35	12.5	12.59	12.2	114624	12.55	250166	12.31	1162294	14416736	561
2018-05-16	11.99	12.15	0.35	12.34	12.34	11.9	242218	12.34	206925	12.02	881413	10705426	432
2018-05-15	11.94	11.99	0.06	12	12.09	11.85	281187	12.1	164296	11.81	1686066	20218695	441
2018-05-14	12.11	11.94	-0.31	11.8	12.21	11.76	262865	11.89	167126	11.79	1034856	12354271	479
2018-05-13	11.92	12.11	0.18	12.1	12.22	11.98	256269	12.18	155040	11.99	1167333	14138690	455
2018-04-30	11.1	11.13	0	11.1	11.21	11.03	360810	11.23	131094	11.07	576446	6414569	355
2018-04-29	11.12	11.1	-0.06	11.06	11.28	11.05	428375	11.2	98340	11.06	522961	5805044	293
2018-04-26	11.05	11.12	-0.02	11.03	11.3	11.02	357456	11.28	86532	11	954123	10607027	405
2018-03-18	9.33	9.32	-0.08	9.25	9.45	9.25	833960	9.44	355588	9.25	1618440	15091841	535
2018-03-15	9.45	9.33	-0.15	9.3	9.4	9.23	606401	9.39	380847	9.24	1016782	9484422	408
2018-03-14	9.42	9.45	-0.16	9.26	9.6	9.23	744770	9.45	496267	9.25	5199415	49130370	1281
2018-03-13	9.36	9.42	0.04	9.4	9.55	9.28	795337	9.45	383922	9.31	4284035	40358099	1345
2018-03-12	9.04	9.25	0.24	9.28	9.35	9.05	894229	9.3	460219	9.25	2763130	25547306	857
2018-03-11	9.04	9.04	-0.01	9.03	9.11	9	807543	9.05	298371	9.03	367725	3325603	233
2018-03-08	9.13	9.04	-0.08	9.05	9.15	8.99	713979	9.12	189423	8.99	1736865	15693507	664
2018-03-07	9.19	9.13	-0.11	9.08	9.22	9.06	803339	9.17	345878	9.05	642846	5868560	319
2018-03-06	9.25	9.19	-0.08	9.17	9.26	9.15	889569	9.28	337427	9.15	748528	6877919	317
2018-03-05	9.11	9.25	0.04	9.15	9.36	9.13	924355	9.26	248203	9.14	2395668	22171857	918
2018-03-04	8.96	9.11	0.19	9.15	9.23	8.9	708709	9.23	191307	9.06	1541763	14041787	647
2018-03-01	9.02	8.96	-0.12	8.9	9.07	8.9	551817	9	102895	8.89	1328543	11907929	698
2018-02-28	9.1	9.02	-0.1	9	9.13	8.97	682911	9.09	201650	9	2094812	18902499	720
2018-02-27	9.15	9.11	-0.08	9.07	9.2	9.07	1330931	9.08	741282	9.07	717176	6531522	333
2018-02-26	9.15	9.15	-0.05	9.1	9.22	9.07	797870	9.2	437367	9.1	990915	9069808	438
2018-02-25	9.05	9.15	0.12	9.17	9.21	9.1	684468	9.18	229210	9.1	537315	4915439	266
2018-02-22	9.07	9.05	0.03	9.1	9.15	8.97	488208	9.18	169534	9.06	1789854	16201939	660
2018-02-21	9.17	9.07	-0.11	9.06	9.19	9.01	634704	9.2	205048	9.06	755934	6859659	336
2018-02-20	9.19	9.17	-0.04	9.15	9.23	9.13	566690	9.19	251858	9.12	774392	7102369	316
2018-02-19	9.19	9.19	-0.03	9.16	9.24	9.13	512963	9.2	236909	9.13	1571157	14440920	538
2018-02-18	9.26	9.19	-0.03	9.23	9.36	9.11	560032	9.28	232074	9.19	1400706	12877310	494
2018-02-15	9.17	9.26	0.07	9.24	9.37	9.15	415240	9.28	208953	9.21	1355290	12554944	585
2018-02-14	9.15	9.17	-0.01	9.14	9.23	9.1	445828	9.2	193638	9.1	1034005	9483278	553
2018-02-13	9.23	9.15	-0.08	9.15	9.3	9.03	420598	9.2	204356	9.07	1658385	15174940	669
2018-02-12	9.09	9.23	0.11	9.2	9.31	9.06	355403	9.21	208801	9.12	2226390	20541058	684
2018-02-11	9.18	9.09	-0.08	9.1	9.24	8.97	322653	9.2	149346	9.05	1232211	11199643	490
2018-02-08	9.24	9.18	-0.13	9.11	9.28	9.11	324693	9.2	121186	9.1	1611724	14796642	686
2018-02-07	9.17	9.24	0.05	9.22	9.45	9.11	238065	9.3	193494	9.13	943013	8715870	395
2018-02-06	9.06	9.17	0.24	9.3	9.33	8.91	134026	9.34	177517	9.18	2182224	20006349	869
2018-02-05	9.23	9.29	-0.02	9.21	9.36	9.2	268022	9.3	201173	9.2	1201354	11157754	551
2018-02-04	9.36	9.23	-0.2	9.16	9.36	9.13	241960	9.33	220595	9.13	1705029	15735318	701
2018-02-01	9.71	9.53	-0.23	9.48	9.73	9.41	666836	9.57	201254	9.4	1206552	11494430	485
2018-01-31	9.55	9.71	0.08	9.63	9.89	9.5	702261	9.64	318204	9.55	2896257	28116003	1001
2018-01-30	9.26	9.55	0.43	9.69	9.77	9.29	555828	9.75	459332	9.64	6667663	63666450	2001
2018-01-29	9.2	9.26	0.1	9.3	9.35	9.17	1055418	9.32	358207	9.21	2742790	25403839	673
2018-01-28	9.1	9.2	0.08	9.18	9.27	9.1	865197	9.27	326347	9.15	959704	8828588	441
2018-01-24	9.06	9.1	0.04	9.1	9.17	9.04	693759	9.15	313167	9.07	692665	6305619	319
2018-01-23	9.03	9.06	0.02	9.05	9.15	9	706891	9.1	382663	9	933536	8456132	377
2018-01-22	9.16	9.03	-0.13	9.03	9.24	8.9	780188	9.1	265700	9.01	2700624	24398059	873
2018-01-21	9.32	9.16	-0.14	9.18	9.35	9.1	874617	9.24	352706	9.12	955511	8749510	428
2018-01-18	9.29	9.32	-0.04	9.25	9.5	9.17	691523	9.35	305284	9.18	2828180	26365513	712
2018-01-17	9.05	9.29	0.31	9.36	9.42	9	746944	9.43	347313	9.31	3821102	35484108	1251
2018-01-16	8.96	9.05	0.01	8.97	9.19	8.9	695315	9.11	279837	8.93	1332016	12056748	688
2018-01-15	9.14	8.96	-0.25	8.89	9.12	8.88	587168	8.9	223418	8.88	812995	7285207	423
2018-01-14	9.1	9.14	-0.05	9.05	9.23	9.04	667994	9.16	241283	9.02	1060116	9693858	450
2018-01-11	8.8	9.1	0.35	9.15	9.2	8.84	628916	9.22	236548	9.05	2987175	27171814	1274
2018-01-10	8.71	8.8	0.16	8.87	8.89	8.67	581777	8.89	192709	8.77	1434926	12627460	571
2018-01-09	8.68	8.71	-0.03	8.65	8.81	8.65	544833	8.77	120412	8.65	1119613	9754944	476
2018-01-08	8.81	8.68	-0.14	8.67	8.85	8.6	344450	8.8	149523	8.63	1467480	12744766	646
2018-01-04	8.99	8.81	-0.27	8.72	9.13	8.58	242183	8.88	106050	8.6	2384814	21016411	1008
2018-01-03	13.81	13.55	-0.21	13.6	13.79	13.42	345780	13.8	10939	13.43	1703089	23084002	973
2018-01-02	13.88	13.81	-0.18	13.7	14.05	13.65	597775	13.8	139817	13.62	1260791	17412199	624
2017-12-31	13.75	13.88	0.05	13.8	13.98	13.78	245541	13.9	103760	13.8	515253	7151512	425
2017-12-28	13.76	13.75	0.14	13.9	13.95	13.64	458533	13.95	274307	13.86	975712	13416828	486
2017-12-27	13.75	13.76	-0.09	13.66	13.9	13.65	645587	13.8	372397	13.65	1005599	13836805	530
2017-12-26	13.75	13.75	-0.08	13.67	13.85	13.66	494893	13.8	312615	13.66	1117594	15369474	477
2017-12-25	13.7	13.75	0.05	13.75	13.85	13.68	453378	13.8	329171	13.7	891975	12268446	410
2017-12-19	13.99	14.04	-0.19	13.8	14.33	13.76	122714	13.85	223062	13.8	6438826	90424973	2504
2017-12-18	13.08	13.53	0.72	13.8	13.8	13.04	249528	13.84	379779	13.55	5824320	78814322	2257
2017-12-17	13.04	13.08	0.06	13.1	13.18	12.97	484878	13.16	216025	12.99	629412	8229955	320
2017-12-14	13.01	13.04	-0.03	12.98	13.16	12.93	428583	13.06	152043	12.95	1651785	21535426	672
2017-12-13	12.95	13.01	0	12.95	13.17	12.9	514982	13.1	162119	12.9	1104657	14376428	471
2017-12-12	12.92	12.95	-0.03	12.89	13.05	12.85	467902	13	135834	12.84	1085243	14058162	436
2017-12-11	13.01	12.92	-0.12	12.89	13.1	12.86	427692	13	194431	12.89	1054021	13617593	559
2017-12-10	12.97	13.01	-0.01	12.96	13.12	12.93	368658	13.1	174227	12.94	378437	4924525	181
2017-12-07	13.08	12.97	-0.23	12.85	13.1	12.83	386118	12.98	118032	12.84	918997	11920832	394
2017-12-06	13.01	13.08	-0.01	13	13.27	12.95	442941	13.2	139027	12.94	2290465	29965291	943
2017-12-05	13.09	13.01	-0.09	13	13.2	12.9	353258	13	178022	12.94	1447451	18832400	608
2017-12-04	13.26	13.09	-0.26	13	13.3	12.98	341802	13.1	176712	12.96	558060	7304263	367
2017-12-03	13.27	13.26	0	13.27	13.36	13.17	307616	13.3	197705	13.16	314744	4172630	204
2017-11-29	13.47	13.27	-0.2	13.27	13.49	13.15	265661	13.3	181096	13.15	1302369	17282387	548
2017-11-27	13.07	13.36	0.36	13.43	13.5	12.92	334920	13.49	259917	13.11	1706926	22811313	606
2017-11-26	13.03	13.07	-0.03	13	13.22	12.9	478022	13.1	248823	12.95	479088	6261066	268
2017-11-23	12.76	13.03	0.39	13.15	13.15	12.86	334589	13.19	254442	12.9	1380492	17992012	745
2017-11-22	12.82	12.76	-0.01	12.81	12.88	12.67	331074	12.9	269400	12.76	535054	6826004	348
2017-11-21	13.03	12.82	-0.38	12.65	13.07	12.65	310963	12.99	191951	12.65	1052790	13500706	746
2017-11-20	13.36	13.03	-0.49	12.87	13.33	12.75	267157	13.14	185999	12.88	876187	11415904	819
2017-11-19	13.22	13.36	-0.04	13.18	13.52	13.1	218812	13.29	208325	13.12	957088	12788811	501
2017-11-16	13.25	13.22	-0.07	13.18	13.36	13.07	276102	13.3	242476	13.14	812069	10738564	467
2017-11-15	12.81	13.25	0.36	13.17	13.51	13.03	385775	13.36	328163	13.15	2887583	38264001	1249
2017-11-14	12.85	12.81	0.15	13	13	12.6	341134	13.01	163313	12.87	790922	10132957	419
2017-11-13	12.69	12.85	0.1	12.79	13	12.69	304938	12.9	134721	12.73	766164	9847096	398
2017-11-12	12.95	12.69	-0.34	12.61	12.95	12.56	304679	12.77	127789	12.61	731769	9289389	495
2017-11-09	12.79	12.95	0.04	12.83	13.11	12.79	227746	13	141719	12.83	788900	10216294	413
2017-11-08	12.9	12.79	-0.1	12.8	13	12.67	340420	12.92	162128	12.75	754471	9650869	391
2017-11-07	12.86	12.9	0	12.86	13.07	12.68	336866	12.95	142548	12.82	939656	12121882	502
2017-11-06	12.96	12.86	-0.44	12.52	13.2	12.51	367967	12.68	204779	12.5	951612	12235628	583
2017-11-05	13.05	12.96	-0.09	12.96	13.15	12.81	298346	13.2	140807	12.91	509895	6608659	416
2017-11-02	13.04	13.05	0.12	13.16	13.25	12.9	309011	13.18	107366	13.07	759107	9907743	482
2017-11-01	13.18	13.04	-0.18	13	13.28	12.94	318900	13.13	96348	12.96	741152	9664730	380
2017-10-31	13.42	13.18	-0.32	13.1	13.5	13	242225	13.14	83888	13.03	1090872	14382600	695
2017-10-30	13.15	13.42	0.15	13.3	13.56	13.25	307032	13.59	107544	13.29	1901278	25524505	1021
2017-10-29	13.03	13.15	0.27	13.3	13.32	13	451830	13.35	121915	13.05	663557	8728696	386
2017-10-26	12.73	13.03	0.27	13	13.12	12.8	443278	13.1	130990	12.93	2015330	26256266	1071
2017-10-25	12.78	12.73	0.02	12.8	12.83	12.6	504941	12.86	155876	12.75	962892	12260284	646
2017-10-24	12.43	12.78	0.18	12.61	12.95	12.55	466278	12.76	153613	12.51	1887270	24115861	1128
2017-10-23	12.16	12.43	0.51	12.67	12.75	12.2	346335	12.7	213583	12.55	1781229	22139856	1058
2017-10-22	12.35	12.16	-0.2	12.15	12.39	12.05	219969	12.2	165333	12.03	449275	5462219	333
2017-10-19	12.52	12.35	-0.27	12.25	12.62	12.25	292378	12.39	202965	12.23	969202	11968117	564
2017-10-18	12.43	12.52	-0.03	12.4	12.75	12.35	300752	12.5	197211	12.31	789649	9886900	489
2017-10-17	12.67	12.43	-0.16	12.51	12.63	12.05	251458	12.7	90913	12.43	1084576	13486739	537
2017-10-16	13.1	12.67	-0.55	12.55	13.1	12.41	290222	12.73	36234	12.51	1517466	19223574	784
2017-10-15	13.73	13.74	-0.03	13.7	13.93	13.62	567507	13.75	65777	13.56	1422639	19550856	685
2017-10-12	13.69	13.73	0.08	13.77	13.81	13.65	403539	13.91	61736	13.66	750442	10305199	480
2017-10-11	13.75	13.69	-0.06	13.69	13.9	13.57	493044	13.74	94977	13.6	1492309	20433323	912
2017-10-10	14.1	13.9	-0.38	13.72	14.25	13.7	347647	14	83523	13.67	1489933	20714691	790
2017-10-09	14	14.1	-0.13	13.87	14.65	13.8	339900	14.19	80894	13.8	2493290	35156481	1068
2017-10-02	12.65	12.48	-0.25	12.4	12.75	12.2	252039	12.47	401357	12.31	921753	11507467	529
2017-10-01	11.89	12.39	0.76	12.65	12.65	11.9	309734	12.65	361286	12.55	2101645	26029667	854
2017-09-27	11.95	11.89	-0.05	11.9	12.01	11.8	282676	12.02	223164	11.85	1516654	18027424	551
2017-09-26	11.69	11.95	0.07	11.76	12.12	11.73	322210	11.85	200578	11.76	2097581	25063436	882
2017-09-25	11.74	11.69	0.1	11.84	11.84	11.53	389020	11.85	234718	11.71	860086	10058062	541
2017-09-24	11.61	11.74	-0.01	11.6	11.94	11.57	372339	11.7	209120	11.55	1200235	14086079	665
2017-09-20	11.47	11.61	0.22	11.69	11.7	11.37	235556	11.7	195901	11.69	1508506	17517379	738
2017-09-19	11.25	11.47	0.15	11.4	11.53	11.33	369930	11.42	272110	11.37	974275	11170933	438
2017-09-18	11.34	11.25	-0.04	11.3	11.4	11.15	247637	11.38	150828	11.2	1232040	13864503	525
2017-09-17	11.56	11.34	-0.21	11.35	11.6	11.15	270154	11.4	117001	11.21	1670341	18943862	762
2017-09-14	11.16	11.29	0.31	11.47	11.47	11.13	123754	11.48	162530	11.22	4369430	49313193	1439
2017-09-13	10.49	10.86	0.68	11.17	11.17	10.5	173441	11.18	347751	11.15	8052515	87431200	1986
2017-09-12	10.42	10.49	0.04	10.46	10.64	10.32	310686	10.65	183983	10.46	5853741	61379002	1207
2017-09-11	10.56	10.51	-0.06	10.5	10.6	10.46	248111	10.59	192076	10.48	1332798	14009793	586
2017-09-10	10.57	10.56	-0.03	10.54	10.67	10.5	242564	10.6	166485	10.53	539707	5700534	304
2017-09-07	10.43	10.49	0.07	10.5	10.53	10.44	243862	10.53	138634	10.45	1600777	16799084	527
2017-09-06	10.45	10.43	-0.05	10.4	10.48	10.38	264022	10.49	216568	10.39	440403	4594548	261
2017-09-05	10.46	10.45	-0.09	10.37	10.5	10.32	243601	10.48	162837	10.35	1193496	12471124	464
2017-08-30	10.48	10.46	0	10.48	10.52	10.4	193160	10.5	186638	10.41	872822	9130151	485
2017-08-29	10.43	10.48	-0.03	10.4	10.53	10.4	335335	10.52	255572	10.38	555224	5819597	329
2017-08-28	10.43	10.43	0.02	10.45	10.5	10.37	276800	10.5	217886	10.4	281170	2933900	179
2017-08-27	10.35	10.43	0.09	10.44	10.49	10.38	286448	10.48	205063	10.4	149511	1559427	127
2017-08-24	10.49	10.35	-0.09	10.4	10.56	10.28	272923	10.44	164035	10.35	548647	5675998	309
2017-08-22	10.62	10.63	-0.02	10.6	10.69	10.58	412521	10.68	209512	10.59	146067	1552254	135
2017-08-21	10.63	10.62	-0.05	10.58	10.67	10.49	410772	10.65	192871	10.55	807888	8580932	339
2017-08-20	10.62	10.63	-0.12	10.5	10.76	10.49	284874	10.65	136642	10.46	628071	6677096	392
2017-08-17	10.65	10.62	0.05	10.7	10.71	10.47	190790	10.7	128651	10.55	684402	7265115	366
2017-08-16	10.59	10.65	0	10.59	10.76	10.54	271599	10.65	201673	10.52	745711	7943837	374
2017-08-13	10.55	10.42	-0.15	10.4	10.59	10.33	310628	10.49	168631	10.36	542929	5655096	348
2017-08-10	10.61	10.55	-0.04	10.57	10.62	10.5	339730	10.59	138045	10.51	574815	6067154	329
2017-08-09	10.64	10.61	-0.07	10.57	10.69	10.54	371984	10.6	224175	10.56	738686	7836772	362
2017-08-08	10.64	10.64	-0.06	10.58	10.73	10.53	290578	10.7	135781	10.58	1418431	15094746	588
2017-08-07	10.54	10.64	0.05	10.59	10.74	10.57	271145	10.63	129528	10.57	1088411	11581754	640
2017-08-06	10.38	10.54	0.13	10.51	10.66	10.44	1084514	10.51	458974	10.5	1588521	16748404	670
2017-08-03	10.24	10.38	0.19	10.43	10.45	10.23	407397	10.49	69054	10.31	982678	10196786	509
2017-08-02	10.43	10.24	-0.18	10.25	10.5	10.17	378810	10.39	63312	10.2	2252612	23068169	494
2017-07-27	10.46	10.37	-0.16	10.3	10.54	10.3	434341	10.44	100789	10.3	901436	9347427	362
2017-07-26	10.4	10.46	0.07	10.47	10.51	10.37	468793	10.54	131920	10.36	1004584	10508112	419
2017-07-25	10.4	10.4	-0.07	10.33	10.52	10.33	384067	10.5	84558	10.32	1062615	11055676	466
2017-07-24	10.42	10.4	-0.07	10.35	10.49	10.35	371301	10.47	121431	10.34	639442	6647873	343
2017-07-17	10.74	10.53	-0.24	10.5	10.75	10.43	416927	10.6	115474	10.46	2149787	22632015	906
2017-07-16	10.75	10.74	-0.1	10.65	10.94	10.62	368176	10.75	236286	10.64	1470638	15793679	606
2017-07-12	10.65	10.52	-0.14	10.51	10.68	10.44	398848	10.55	144815	10.51	525020	5520882	287
2017-07-11	10.64	10.65	-0.14	10.5	10.8	10.5	274987	10.69	124647	10.5	1287347	13709505	488
2017-07-10	10.61	10.64	-0.04	10.57	10.78	10.57	196147	10.72	121717	10.55	888273	9453181	412
2017-07-09	10.54	10.61	0.16	10.7	10.85	10.3	182008	10.85	115263	10.63	1653491	17546625	677
2017-07-02	10.33	10.63	0.15	10.48	10.8	10.39	262411	10.65	75129	10.46	1507082	16016767	667
2017-06-28	10.24	10.33	0.06	10.3	10.44	10.2	202035	10.39	56723	10.23	433584	4480560	256
2017-06-22	10.31	10.24	-0.1	10.21	10.39	10.2	324288	10.48	81558	10.2	455218	4663313	185
2017-06-21	10.24	10.31	0.01	10.25	10.47	10.2	408483	10.39	93091	10.21	696843	7182131	278
2017-06-20	10.32	10.24	-0.1	10.22	10.4	10.18	396831	10.3	77787	10.18	497945	5097861	207
2017-06-19	10.44	10.32	-0.21	10.23	10.5	10.22	339351	10.35	104695	10.22	472108	4874421	271
2017-06-18	10.6	10.44	-0.32	10.28	10.68	10.28	294230	10.45	103818	10.28	880663	9194656	523
2017-06-15	9.99	10.46	0.52	10.51	10.72	9.95	251374	10.6	220433	10.5	5195957	54366876	1521
2017-06-14	9.78	9.99	0.21	9.99	10.14	9.84	245205	10.09	263523	9.9	3321409	33172709	950
2017-06-13	9.56	9.78	0.34	9.9	9.9	9.56	261858	9.9	239083	9.81	2626672	25681943	823
2017-06-12	9.43	9.56	0.1	9.53	9.7	9.4	307533	9.65	203624	9.52	2425661	23183599	845
2017-06-11	9.48	9.43	-0.07	9.41	9.54	9.4	355199	9.5	137029	9.39	743645	7012994	329
2017-06-08	9.49	9.48	-0.04	9.45	9.55	9.45	335657	9.55	162090	9.45	864559	8199720	252
2017-06-07	9.49	9.49	-0.07	9.42	9.56	9.42	267651	9.56	143699	9.41	727369	6905408	284
2017-06-06	9.53	9.49	-0.08	9.45	9.58	9.44	216251	9.48	164575	9.43	475444	4512503	172
2017-06-04	9.61	9.55	-0.08	9.53	9.64	9.52	169608	9.7	114849	9.51	183058	1748202	140
2017-06-01	9.5	9.61	0.05	9.55	9.7	9.5	137246	9.77	98683	9.51	505805	4858476	249
2017-05-31	9.56	9.5	-0.06	9.5	9.67	9.41	161699	9.59	64624	9.4	968559	9199036	434
2017-05-30	9.65	9.56	-0.13	9.52	9.67	9.5	158647	9.7	111219	9.51	342729	3276873	187
2017-05-28	9.89	9.74	-0.17	9.72	9.88	9.62	125016	9.82	116946	9.66	536397	5224261	254
2017-05-25	9.91	9.89	-0.13	9.78	9.99	9.74	151411	9.95	96226	9.71	2146314	21230081	665
2017-05-24	9.27	9.66	0.54	9.81	9.87	9.38	152295	9.86	155507	9.8	3457527	33400182	1058
2017-05-22	9.47	9.18	-0.36	9.11	9.39	8.94	122003	9.4	45269	9.04	1364702	12523910	568
2017-05-21	9.22	9.47	0.33	9.55	9.57	9.17	134582	9.55	161078	9.31	1946937	18445266	678
2017-05-18	9.27	9.22	-0.1	9.17	9.3	9.15	188581	9.35	132516	9.14	851652	7853614	372
2017-05-17	9.35	9.27	-0.14	9.21	9.4	9.21	359154	9.3	180224	9.2	1142325	10593625	456
2017-05-16	9.34	9.35	-0.03	9.31	9.43	9.31	287618	9.41	162717	9.3	596446	5575960	279
2017-05-15	9.38	9.34	-0.05	9.33	9.47	9.29	374948	9.37	182241	9.3	896178	8370523	353
2017-05-14	9.47	9.38	-0.14	9.33	9.51	9.33	318801	9.5	184617	9.32	810178	7600714	326
2017-05-11	9.44	9.47	0	9.44	9.59	9.35	256171	9.59	170656	9.36	1675766	15865042	654
2017-05-10	9.55	9.44	-0.17	9.38	9.6	9.32	359394	9.5	199582	9.32	2036120	19224454	725
2017-05-04	9.14	9.2	0.01	9.15	9.3	9.1	318004	9.27	202787	9.13	1441477	13262529	554
2017-05-03	9.14	9.14	0.05	9.19	9.31	9	336503	9.3	124213	9.11	1948119	17800419	745
2017-05-02	9.13	9.14	-0.1	9.03	9.28	9.03	224138	9.17	76659	9.02	874508	7991393	489
2017-04-30	9.31	9.13	-0.14	9.17	9.25	9	125141	9.19	57437	9.12	1352148	12338711	649
2017-04-27	9.33	9.31	-0.17	9.16	9.51	9.09	186475	9.3	117687	9.12	1750707	16295169	727
2017-04-26	9.06	9.33	0.4	9.46	9.53	9	94991	9.56	233658	9.35	4492151	41905276	1614
2017-04-24	9.09	9.06	-0.1	8.99	9.3	8.9	104098	9.17	73860	8.83	1735638	15718696	774
2017-04-23	9.68	9.09	-0.5	9.18	9.46	8.9	160860	9.56	42020	9.05	3253406	29586497	1295
2017-04-20	10.2	9.68	-0.78	9.42	10.2	9.4	339379	9.83	29915	9.4	3993105	38672941	1552
2017-04-19	10.43	10.2	-0.3	10.13	10.46	10.05	369739	10.3	18624	10.1	1076347	10980745	634
2017-04-18	105	104.31	-1.61	103.39	107.8	103	33716	105	5780	103.02	488002	50901731	965
2017-04-13	107.26	105	-0.87	106.39	106.39	103.75	45543	107.37	7941	105.32	232539	24417111	704
2017-04-12	109.88	107.26	-4.73	105.15	110.49	105.13	67341	105.36	14878	105.11	539893	57907001	1227
2017-04-11	105.85	105.79	-0.51	105.34	107	105.26	41727	106	10822	105.3	173704	18375378	372
2017-04-10	107.54	105.85	-2.27	105.27	107.5	104.5	35674	107.5	12916	105.01	196227	20769974	573
2017-04-09	106.56	107.54	-1.36	105.2	110.74	104.8	29335	108	14804	105.02	434827	46762652	1208
2017-04-06	104.47	106.56	5.03	109.5	109.7	103.99	23495	109.88	17732	107.02	768801	81925625	1660
2017-04-05	104.64	104.47	-1.47	103.17	106	103.01	59431	104.5	14650	103	255379	26679048	648
2017-04-04	105.49	104.64	-1.99	103.5	105.9	103.25	44280	105	18819	103.21	423492	44313873	845
2017-04-03	105.31	105.02	-0.56	104.75	105.98	104.5	42814	105.49	21382	104.62	199510	20951603	405
2017-04-02	104.8	105.31	-0.29	104.51	106.45	104.21	42111	106	19321	104.5	102950	10841779	270
2017-03-30	104.56	104.8	0.94	105.5	105.99	103.75	21394	106	16105	103.76	239877	25139053	501
2017-03-29	103.49	104.56	1.21	104.7	105.57	103.49	45267	105.3	24039	103.56	274319	28683959	789
2017-03-28	102.98	102.84	-0.68	102.3	104.38	101.13	39815	104	15223	101.74	326246	33550130	938
2017-03-27	105.69	102.98	-3.69	102	105.39	102	50716	104.2	8984	101.75	256730	26437952	626
2017-03-26	106.38	105.69	-1.35	105.03	107	105	49598	105.39	13026	105	173973	18387294	499
2017-03-23	106.56	106.38	-0.26	106.3	107.8	105.72	23496	107	15128	105.76	174488	18561972	486
2017-03-22	108.42	106.56	-2.31	106.11	108	104.99	39938	107.99	12009	105.5	241103	25691111	603
2017-03-21	109.4	108.42	-2.34	107.06	111.88	107	30754	108.5	13070	106.56	295140	31998926	767
2017-03-20	108.45	109.4	1.55	110	111.9	106.07	12427	110.89	18899	109.61	412026	45077449	1120
2017-03-19	105.7	108.45	2	107.7	109.75	106.99	17882	109.46	28394	107.02	272433	29545733	837
2017-03-16	103.06	105.7	3.6	106.66	108	102.96	14036	107.4	17585	105.6	426550	45088499	1125
2017-03-12	106.75	104.02	-2.45	104.3	106.3	101.82	28458	105	30355	102.02	179912	18714086	676
2017-03-02	97.04	98.9	2.46	99.5	101	97.5	25826	99.98	8220	98.02	387151	38290846	722
2017-03-01	96.25	97.04	0.25	96.5	99.4	95.51	21605	96.98	10131	95.04	73653	7147508	317
2017-02-20	94.08	92.36	-0.09	93.99	94.73	90	20663	94.25	19791	92.2	161058	14875164	645
2017-02-19	94.93	94.08	-1.93	93	96.5	92.52	27227	93.5	7322	92.6	196076	18447411	658
2017-02-16	93.88	94.93	0.12	94	96.8	93.52	41116	94	5953	93.68	224229	21286882	829
2017-02-15	95.42	93.88	-2.12	93.3	95.75	92.02	18013	96	4422	92.52	174026	16338319	664
2017-02-14	99.63	95.42	-6.63	93	102	91.06	25120	99	3470	91.71	224880	21457829	724
2017-02-13	102.95	99.63	-3.45	99.5	102.55	97.5	21893	102.98	6382	99	258124	25717019	941
2017-02-12	107.54	102.95	-8.39	99.15	107.18	98.51	25260	104	1786	99.01	262030	26976120	1175
2017-02-09	108.21	107.54	-3.21	105	111	104.03	18276	108	4044	104.02	245933	26447183	791
2017-02-08	110.23	108.21	-2.73	107.5	113	103.5	25455	109.99	2492	106.01	393236	42552021	987
2017-02-07	115.2	110.23	-5.2	110	117	104.25	15238	113.99	8301	108.01	249463	27499571	1005
2017-02-06	110.11	115.2	4.37	114.48	121.12	107	13480	116	1499	107	219370	25270946	656
2017-02-05	94	102	9.4	103.4	103.4	94	0	0	8150	103.4	184897	18859686	364
2017-02-02	84.47	90.36	8.44	92.91	92.91	83.99	0	0	7257	92.91	196032	17714157	530
2017-02-01	82.08	84.47	1.77	83.85	86	82.15	21720	83.99	1513	81	83539	7056380	222
2017-01-31	82.38	82.08	0.62	83	83	80.5	19897	83	1322	78.1	43702	3587130	102
2017-01-30	85.02	82.38	-2.97	82.05	83.7	81.6	16863	84	1500	80	36625	3017116	103
2017-01-29	84.07	85.02	-0.46	83.61	85.75	83.61	10688	85.7	8450	83	28999	2465472	117
2017-01-26	84.41	84.07	-0.41	84	85.85	83.4	14618	84.99	14236	82.15	111988	9414466	218
2017-01-24	82.06	84.41	1.92	83.98	85.8	82.65	11784	84.99	14320	82.6	184323	15559145	439
2017-01-23	79.29	82.06	3.21	82.5	83.93	80.06	17997	83	2381	81.75	126481	10379682	329
2017-01-22	74.81	79.29	5.25	80.06	80.35	74	4948	80.5	2868	78.1	127619	10119174	227
2017-01-19	77.85	74.81	-1.85	76	76	73.01	32080	78.54	1955	73.08	50214	3756292	134
2017-01-18	78.12	77.85	-1.13	76.99	79.7	75.01	48218	78	2845	75	83299	6485238	128
2017-01-17	78.81	78.12	-1.3	77.51	79	77.51	42753	79.98	5423	76.55	53430	4174012	106
2017-01-16	79.91	78.81	-1.3	78.61	80	76	47326	79.98	5863	78.15	46534	3667362	145
2017-01-15	79.67	79.91	-0.57	79.1	80.5	78.5	43692	80.5	4233	79	84505	6752607	156
2017-01-12	77.53	79.67	2.17	79.7	80.45	77.25	47029	80.45	2490	76	220185	17541509	479
2017-01-11	74.05	77.53	3.61	77.66	79.8	74.03	63979	79.5	2900	75.01	209478	16240825	364
2017-01-10	74.19	74.05	-0.19	74	75	73.5	62303	75	2768	73.9	68504	5072786	72
2017-01-09	74.63	74.19	-0.63	74	75	73.6	69809	75	2264	73.5	85866	6370185	165
2017-01-08	74.08	74.63	0.41	74.49	75	73.53	62440	75.45	2830	73.5	99958	7460313	140
2017-01-05	74.6	74.08	-0.3	74.3	75	73.9	56339	75.5	2874	74.35	215702	15979117	67
2016-12-26	76.95	76.01	-0.95	76	76.95	75.16	69152	76.5	11572	75.67	64603	4910298	155
2016-12-25	70.33	74.44	6.17	76.5	76.95	70.21	10294	76.88	12037	74.2	259291	19302359	479
2016-12-22	63.54	67.45	5.45

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Alexandria Mineral Oils Company

Alexandria Mineral Oils Company