Pioneers

Medical Packaging Company

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	0.411	0.406	-0.005	0.406	0.418	0.405	5948586	0.407	2992056	0.406	4284991	1754673	217
2022-01-09	0.405	0.411	0.006	0.411	0.419	0.41	6347397	0.411	3168062	0.41	7483224	3095797	354
2022-01-05	0.386	0.405	0.019	0.405	0.41	0.387	3849427	0.405	3658735	0.404	10311497	4136963	449
2022-01-04	0.387	0.386	0	0.387	0.393	0.384	4765391	0.387	1774157	0.386	3133561	1215292	160
2022-01-03	0.38	0.387	0.007	0.387	0.393	0.381	4204565	0.39	1955236	0.387	3633684	1407074	203
2022-01-02	0.371	0.38	0.009	0.38	0.383	0.371	2461441	0.381	2665428	0.38	3440091	1303960	141
2021-12-30	0.369	0.371	0.002	0.371	0.374	0.364	3900820	0.372	2338059	0.371	1159707	429503	112
2021-12-29	0.363	0.369	0.007	0.37	0.37	0.365	3116800	0.37	2890750	0.369	1039628	382999	75
2021-12-28	0.37	0.363	-0.004	0.366	0.375	0.36	3837923	0.366	3260200	0.444	4221907	1540687	141
2021-12-27	0.377	0.37	-0.003	0.374	0.377	0.366	3894130	0.374	2615751	0.37	2793554	1037578	119
2021-12-26	0.377	0.377	0	0.377	0.382	0.37	3619858	0.378	2575662	0.377	1168756	439438	57
2021-12-23	0.377	0.377	0	0.377	0.381	0.375	3735212	0.379	2031417	0.377	640199	241747	53
2021-12-22	0.371	0.377	0.006	0.377	0.38	0.373	3628081	0.379	2498855	0.378	1438911	539763	65
2021-12-21	0.366	0.371	0.005	0.371	0.383	0.369	3603813	0.373	2214634	0.371	2622062	985160	148
2021-12-20	0.37	0.366	-0.007	0.363	0.37	0.361	3140007	0.367	1349988	0.363	1092049	398623	67
2021-12-19	0.371	0.37	-0.001	0.37	0.377	0.369	3794506	0.37	1558784	0.369	994708	368791	62
2021-12-16	0.372	0.371	0.005	0.377	0.379	0.368	4013048	0.376	1527357	0.371	1252292	466412	81
2021-12-15	0.376	0.372	0.001	0.377	0.382	0.37	3796785	0.377	1344800	0.37	1410390	527733	82
2021-12-14	0.384	0.376	-0.012	0.372	0.385	0.371	3855282	0.379	1717991	0.372	1187550	447534	66
2021-12-13	0.374	0.384	0.006	0.38	0.385	0.37	3467118	0.384	2499569	0.381	1383053	525643	92
2021-12-12	0.375	0.374	0.001	0.376	0.38	0.371	3316645	0.377	2706130	0.376	1136094	428215	64
2021-12-09	0.372	0.375	0.005	0.377	0.384	0.367	3086760	0.377	2121062	0.377	1913619	713315	129
2021-12-08	0.382	0.372	-0.012	0.37	0.383	0.364	3169745	0.379	1662532	0.372	1686811	631709	116
2021-12-07	0.402	0.382	-0.02	0.382	0.408	0.376	4219801	0.385	1329177	0.382	3206763	1243361	182
2021-12-06	0.409	0.402	-0.008	0.401	0.416	0.395	5450739	0.39	1938730	0.401	4112936	1660836	230
2021-12-05	0.4	0.409	0.009	0.409	0.417	0.398	5731182	0.409	4666659	0.408	6981099	2849348	331
2021-12-02	0.375	0.4	0.025	0.4	0.412	0.378	8057940	0.401	3730311	0.4	15012629	6006210	686
2021-12-01	0.363	0.375	0.012	0.375	0.379	0.363	3966652	0.377	5430425	0.381	3213174	1197876	149
2021-11-30	0.368	0.363	-0.002	0.366	0.374	0.358	4819466	0.366	3650018	0.364	3453242	1256818	158
2021-11-29	0.35	0.368	0.018	0.368	0.378	0.352	4172069	0.37	3463485	0.368	5311058	1951080	259
2021-11-28	0.362	0.35	-0.007	0.355	0.359	0.314	2430096	0.355	3249418	0.351	2684293	938614	144
2021-11-25	0.356	0.362	0.007	0.363	0.365	0.353	3801329	0.36	1484074	0.361	1965238	707233	100
2021-11-24	0.359	0.356	-0.003	0.356	0.368	0.348	3621168	0.359	2114255	0.36	2768511	978649	104
2021-11-23	0.346	0.359	0.008	0.354	0.365	0.341	2050207	0.363	3420354	0.355	2153810	762468	127
2021-11-22	0.341	0.346	0.006	0.347	0.349	0.328	1466342	0.35	2310558	0.35	1948150	657387	110
2021-11-21	0.355	0.341	-0.014	0.341	0.362	0.341	3150816	0.348	1521723	0.342	1287883	446058	81
2021-11-18	0.361	0.355	-0.009	0.352	0.368	0.35	3473365	0.35	1470118	0.352	892333	314871	39
2021-11-17	0.358	0.361	0.003	0.361	0.375	0.344	2823498	0.361	2237059	0.356	1489194	532786	98
2021-11-16	0.382	0.358	-0.022	0.36	0.392	0.35	3233056	0.36	2077384	0.359	4239259	1529706	236
2021-11-15	0.392	0.382	-0.01	0.382	0.394	0.375	3896744	0.383	1795853	0.382	1571089	603027	94
2021-11-14	0.395	0.392	-0.003	0.392	0.399	0.386	3328436	0.397	2443274	0.392	4471355	1748868	188
2021-11-11	0.381	0.395	0.014	0.395	0.4	0.38	3483062	0.398	2901158	0.395	2766972	1094748	129
2021-11-10	0.4	0.381	-0.019	0.381	0.397	0.368	4513379	0.388	2214594	0.382	1928307	737901	87
2021-11-09	0.401	0.4	-0.001	0.4	0.414	0.389	4085062	0.4	1802295	0.391	3004821	1196851	108
2021-11-08	0.391	0.401	0.01	0.401	0.407	0.386	2270318	0.406	1793519	0.401	1821560	727095	106
2021-11-07	0.39	0.391	0	0.39	0.409	0.385	2085456	0.39	1479878	0.39	909140	354920	71
2021-11-04	0.398	0.39	-0.008	0.39	0.405	0.378	3467865	0.39	3022549	0.386	2597085	1012184	137
2021-11-03	0.411	0.398	-0.014	0.397	0.42	0.395	3006039	0.4	2058043	0.398	2944644	1200815	137
2021-11-02	0.42	0.411	-0.005	0.415	0.421	0.41	3116845	0.415	1912725	0.411	1304259	536865	89
2021-11-01	0.41	0.42	0.01	0.42	0.421	0.407	2777902	0.42	4151067	0.419	4596162	1901699	161
2021-10-31	0.415	0.41	-0.001	0.414	0.422	0.401	3252878	0.41	2296887	0.412	2466507	1007501	122
2021-10-28	0.403	0.415	0.017	0.42	0.42	0.396	2635372	0.42	3769019	0.42	4405979	1807574	224
2021-10-27	0.393	0.403	0.01	0.403	0.41	0.381	2879964	0.403	2777675	0.402	3189559	1261626	180
2021-10-26	0.386	0.393	0.007	0.393	0.435	0.38	3347386	0.4	2714802	0.393	7970692	3244897	384
2021-10-25	0.399	0.386	-0.013	0.386	0.405	0.38	1262402	0.389	2929985	0.4	3207896	1242665	196
2021-10-24	0.408	0.399	-0.013	0.395	0.434	0.39	2226126	0.4	2798535	0.4	2655424	1086039	177
2021-10-20	0.419	0.408	-0.002	0.417	0.428	0.36	1831670	0.417	4772049	0.417	7201007	2852275	385
2021-10-19	0.484	0.419	-0.065	0.419	0.49	0.412	3515286	0.42	2343499	0.419	6716895	3003396	328
2021-10-18	0.479	0.484	0.004	0.483	0.49	0.48	3455973	0.485	3204384	0.486	2559152	1241378	129
2021-10-17	0.473	0.479	0.006	0.479	0.489	0.469	3857364	0.479	2353665	0.477	1313603	631206	89
2021-10-14	0.482	0.473	-0.009	0.473	0.489	0.461	3952629	0.48	2784001	0.482	3675151	1736602	207
2021-10-13	0.494	0.482	-0.012	0.482	0.5	0.476	5880108	0.48	804797	0.48	3611251	1764885	185
2021-10-12	0.49	0.494	0.004	0.494	0.502	0.491	3554961	0.5	982851	0.491	5468447	2720599	237
2021-10-11	0.49	0.49	0	0.49	0.498	0.486	5594790	0.493	2152818	0.49	2953329	1447866	147
2021-10-10	0.495	0.49	-0.005	0.49	0.501	0.488	5689612	0.494	2574180	0.49	4133189	2047242	181
2021-10-06	0.5	0.495	-0.005	0.495	0.513	0.493	6403084	0.495	3346761	0.493	3877378	1932968	184
2021-10-05	0.514	0.5	-0.014	0.5	0.529	0.495	8211937	0.5	3699700	0.497	7496496	3794694	333
2021-10-04	0.522	0.514	-0.008	0.514	0.537	0.512	7548101	0.52	3070601	0.514	5424162	2828942	241
2021-10-03	0.542	0.522	-0.02	0.522	0.557	0.52	8196280	0.529	3686752	0.522	11323003	6112839	406
2021-09-30	0.55	0.542	-0.008	0.542	0.554	0.535	9529985	0.545	6409634	0.545	10318227	5604135	381
2021-09-29	0.555	0.55	-0.005	0.55	0.563	0.546	11219309	0.554	5567511	0.55	13087922	7235400	473
2021-09-28	0.549	0.555	0.006	0.555	0.575	0.541	15147002	0.555	8083198	0.553	28846274	16129484	1090
2021-09-27	0.55	0.549	-0.001	0.549	0.567	0.54	11814461	0.544	6475061	0.546	22141910	12291818	874
2021-09-26	0.577	0.55	-0.027	0.55	0.58	0.547	19190483	0.55	9574173	0.548	39455436	22162109	1309
2021-09-23	0.512	0.577	0.065	0.577	0.584	0.51	10147405	0.579	9814128	0.58	39277981	21792223	1580
2021-09-22	0.494	0.512	0.018	0.512	0.525	0.485	5562810	0.522	7249782	0.526	3731269	1883739	165
2021-09-21	0.502	0.494	-0.008	0.494	0.501	0.48	6190764	0.499	3775447	0.494	4752306	2316648	224
2021-09-20	0.504	0.502	-0.005	0.499	0.509	0.485	6372104	0.49	1806090	0.495	1980696	989135	120
2021-09-19	0.517	0.504	-0.016	0.501	0.527	0.501	7906461	0.51	1605247	0.505	4451634	2290278	200
2021-09-16	0.508	0.517	0.009	0.517	0.52	0.501	8973857	0.519	4742766	0.517	5643078	2891071	250
2021-09-15	0.501	0.508	0.005	0.506	0.514	0.495	6800335	0.503	3099805	0.505	3811638	1924981	194
2021-09-14	0.497	0.501	0.004	0.501	0.519	0.495	6943935	0.504	2460653	0.501	4917192	2472787	258
2021-09-13	0.483	0.497	0.012	0.495	0.5	0.485	4543020	0.499	1719294	0.497	2873144	1412846	144
2021-09-12	0.488	0.483	-0.004	0.484	0.494	0.474	5376182	0.485	2588284	0.485	2746596	1327112	113
2021-09-09	0.496	0.488	-0.013	0.483	0.51	0.483	6707632	0.49	1793799	0.484	4429090	2204407	197
2021-09-08	0.483	0.496	0.013	0.496	0.51	0.491	6414889	0.496	2132185	0.495	3347779	1672629	169
2021-09-07	0.486	0.483	-0.003	0.483	0.499	0.45	5059932	0.491	2643194	0.486	1477593	712383	131
2021-09-06	0.521	0.486	-0.035	0.486	0.52	0.47	7011497	0.49	1355372	0.486	5056909	2531187	318
2021-09-05	0.527	0.521	-0.01	0.517	0.538	0.517	8225518	0.52	1564139	0.52	5940678	3145935	276
2021-09-02	0.529	0.527	-0.003	0.526	0.534	0.524	6650406	0.528	3726105	0.526	2359546	1243559	164
2021-09-01	0.527	0.529	0.004	0.531	0.534	0.525	5698842	0.531	3606814	0.53	4116719	2176976	197
2021-08-31	0.531	0.527	-0.006	0.525	0.534	0.523	6263486	0.527	3861285	0.525	5066202	2668958	263
2021-08-30	0.525	0.531	0.002	0.527	0.539	0.525	5700596	0.527	3333186	0.525	7070110	3756801	331
2021-08-29	0.528	0.525	-0.001	0.527	0.533	0.52	6002408	0.53	4593511	0.527	3649352	1916177	191
2021-08-26	0.53	0.528	-0.01	0.52	0.538	0.515	8393149	0.525	4199116	0.52	6169487	3255698	308
2021-08-25	0.525	0.53	0.005	0.53	0.535	0.522	7545197	0.53	3009303	0.529	5698696	3017835	249
2021-08-24	0.535	0.525	-0.01	0.525	0.533	0.521	7156347	0.528	3048106	0.525	5149316	2704866	202
2021-08-23	0.525	0.535	0.006	0.531	0.542	0.527	6400450	0.534	3290664	0.531	6634101	3549316	281
2021-08-22	0.532	0.525	-0.008	0.524	0.538	0.52	6529640	0.527	3054997	0.524	4812125	2524291	198
2021-08-19	0.548	0.532	-0.019	0.529	0.552	0.526	8745395	0.533	3557613	0.53	5672442	3019568	263
2021-08-18	0.538	0.548	0.003	0.541	0.562	0.53	8609811	0.542	5329496	0.541	12631407	6920888	496
2021-08-17	0.536	0.538	-0.003	0.533	0.543	0.53	7629179	0.539	3590600	0.534	4933972	2652359	174
2021-08-16	0.532	0.536	0.006	0.538	0.549	0.529	6900665	0.53	2252620	0.529	4496412	2410794	227
2021-08-15	0.525	0.532	0.005	0.53	0.54	0.524	4979069	0.534	2370557	0.531	3964275	2108268	233
2021-08-11	0.537	0.525	-0.003	0.534	0.539	0.511	4081263	0.534	3798061	0.531	8358472	4390615	296
2021-08-10	0.547	0.537	-0.017	0.53	0.55	0.521	6840849	0.53	2513325	0.525	5144236	2762050	243
2021-08-09	0.559	0.547	-0.021	0.538	0.56	0.538	6758284	0.549	1744247	0.538	6369995	3484567	301
2021-08-08	0.553	0.559	0.002	0.555	0.57	0.55	8701463	0.555	2717659	0.553	8140423	4553584	335
2021-08-05	0.563	0.553	-0.003	0.56	0.57	0.545	6117611	0.559	2997749	0.552	20627446	11396952	548
2021-08-04	0.554	0.563	0.008	0.562	0.57	0.543	6420073	0.567	6501670	0.563	8013691	4508834	264
2021-08-03	0.584	0.554	-0.034	0.55	0.576	0.542	8637889	0.549	4110883	0.544	6863807	3801704	316
2021-08-02	0.586	0.584	-0.016	0.57	0.619	0.57	10593111	0.574	6198175	0.57	19919127	11633699	757
2021-08-01	0.55	0.586	0.055	0.605	0.605	0.546	0	0	11795842	0.605	27247696	15968918	957
2021-07-29	0.547	0.55	0.002	0.549	0.556	0.542	7254006	0.553	5315694	0.55	7289706	4011340	399
2021-07-28	0.554	0.547	-0.009	0.545	0.553	0.538	6430488	0.547	8056073	0.545	4859241	2657070	250
2021-07-27	0.542	0.555	0.002	0.544	0.565	0.544	7963005	0.546	6475224	0.544	11217520	6222490	503
2021-07-26	0.521	0.542	0.026	0.547	0.559	0.516	5261130	0.55	9426586	0.547	17419214	9436455	750
2021-07-25	0.516	0.521	0.006	0.522	0.533	0.515	3888528	0.524	10796668	0.522	7565448	3938050	281
2021-07-18	0.517	0.516	-0.005	0.512	0.523	0.512	4139689	0.515	6417632	0.512	2450160	1264209	144
2021-07-15	0.525	0.517	-0.007	0.518	0.526	0.513	4821990	0.517	6426451	0.513	3400848	1759851	156
2021-07-14	0.528	0.525	-0.008	0.52	0.534	0.516	6069033	0.522	7811828	0.521	5171049	2714177	215
2021-07-13	0.521	0.528	0.005	0.526	0.54	0.51	5810118	0.532	4980090	0.527	7285551	3845320	363
2021-07-12	0.499	0.521	0.021	0.52	0.535	0.491	5390649	0.52	10134139	0.518	8454640	4404484	440
2021-07-11	0.503	0.499	-0.011	0.492	0.516	0.492	6016913	0.495	6321053	0.492	2648490	1322580	109
2021-07-08	0.511	0.503	-0.009	0.502	0.515	0.501	4987135	0.504	12633269	0.502	8100549	4076592	170
2021-07-07	0.506	0.511	0.002	0.508	0.52	0.507	5358958	0.511	10074961	0.508	3601383	1840316	193
2021-07-06	0.526	0.506	-0.017	0.509	0.511	0.5	5343524	0.512	13331703	0.51	7733041	3915893	321
2021-07-05	0.526	0.526	-0.003	0.523	0.546	0.516	7354099	0.526	11232848	0.523	6523147	3434413	327
2021-07-04	0.502	0.525	0.033	0.535	0.539	0.493	3880753	0.537	13045821	0.535	11492352	6039066	589
2021-06-30	0.493	0.502	0.009	0.502	0.51	0.485	3099166	0.502	2689496	0.498	2928712	1469176	190
2021-06-29	0.509	0.493	-0.019	0.49	0.512	0.47	3132875	0.49	2806221	0.483	5864490	2890026	320
2021-06-28	0.52	0.509	-0.015	0.505	0.528	0.501	3498005	0.509	2108574	0.508	4511688	2298382	276
2021-06-27	0.529	0.52	-0.003	0.526	0.53	0.515	4186846	0.526	3460870	0.521	3840024	1998649	234
2021-06-24	0.536	0.529	-0.01	0.526	0.535	0.522	3104228	0.53	8024838	0.526	2738138	1449279	189
2021-06-23	0.552	0.536	-0.012	0.54	0.55	0.53	4922287	0.539	1770339	0.532	3898625	2088077	191
2021-06-22	0.545	0.552	-0.002	0.543	0.562	0.54	6894041	0.548	3338926	0.543	6272257	3463303	343
2021-06-21	0.521	0.545	0.022	0.543	0.554	0.53	4197620	0.546	4431170	0.543	13625359	7424242	673
2021-06-20	0.534	0.521	-0.009	0.525	0.539	0.512	4557815	0.523	6440429	0.522	5765552	3004178	306
2021-06-17	0.532	0.534	0	0.532	0.545	0.527	3984705	0.532	2388421	0.53	7042245	3759144	359
2021-06-16	0.546	0.532	-0.008	0.538	0.549	0.521	4924976	0.538	4298711	0.536	6517520	3464843	370
2021-06-15	0.57	0.546	-0.029	0.541	0.578	0.52	5592611	0.542	2231933	0.536	9275750	5061691	536
2021-06-14	0.583	0.57	-0.016	0.567	0.59	0.552	6813262	0.57	4763348	0.567	11045579	6294794	512
2021-06-13	0.615	0.583	-0.048	0.567	0.623	0.555	8196291	0.567	2682145	0.566	12181837	7107093	650
2021-06-10	0.625	0.615	-0.012	0.613	0.63	0.61	6384489	0.619	2188346	0.613	7955723	4894581	383
2021-06-09	0.623	0.625	-0.003	0.62	0.636	0.613	7063450	0.624	2855339	0.62	5904535	3691001	387
2021-06-08	0.636	0.623	-0.016	0.62	0.641	0.615	7212950	0.62	2588136	0.617	6808944	4241482	396
2021-06-07	0.638	0.636	-0.012	0.626	0.647	0.62	9367719	0.629	3356249	0.628	12608317	8014288	644
2021-06-06	0.628	0.638	0.008	0.636	0.649	0.63	7725631	0.638	3456916	0.636	10336569	6597595	616
2021-06-03	0.627	0.628	-0.003	0.624	0.643	0.618	8121775	0.626	4159696	0.625	12834039	8061229	607
2021-06-02	0.599	0.627	0.034	0.633	0.658	0.584	4712814	0.632	5231788	0.627	34737469	21778108	1683
2021-06-01	0.633	0.599	-0.038	0.595	0.621	0.58	1238572	0.62	194200	0.592	16510136	9888816	713
2021-05-31	0.657	0.633	-0.034	0.623	0.659	0.62	5930785	0.627	3033933	0.623	11866842	7508712	613
2021-05-30	0.665	0.657	-0.016	0.649	0.673	0.648	5402552	0.654	1881096	0.649	9189026	6039301	480
2021-05-27	0.668	0.665	0.001	0.669	0.673	0.658	7776248	0.669	3662179	0.665	7040117	4684474	359
2021-05-26	0.666	0.668	0	0.666	0.68	0.655	7208577	0.668	4189958	0.666	12917527	8632349	537
2021-05-25	0.685	0.666	-0.013	0.672	0.685	0.641	7095726	0.672	4161816	0.671	16730065	11135691	867
2021-05-24	0.697	0.685	-0.031	0.666	0.721	0.65	11712111	0.666	3756208	0.661	25543669	17502668	1188
2021-05-23	0.67	0.697	0.04	0.71	0.721	0.66	6442955	0.71	11030578	0.708	49995879	34855812	2191
2021-05-20	0.713	0.67	-0.048	0.665	0.711	0.657	10015412	0.665	8617919	0.664	52423008	35137662	1984
2021-05-19	0.751	0.713	-0.041	0.71	0.74	0.681	10699717	0.71	6948812	0.706	40575244	28943311	1653
2021-05-18	0.759	0.751	-0.029	0.73	0.786	0.728	7637767	0.737	7694042	0.73	50759694	38105706	1686
2021-05-17	0.758	0.759	0.035	0.793	0.805	0.72	2970749	0.793	11983733	0.788	18286733	13875939	805
2021-05-11	0.759	0.758	-0.009	0.75	0.786	0.728	4639063	0.75	3636392	0.746	12191526	9244124	565
2021-05-10	0.781	0.759	-0.023	0.758	0.78	0.741	3500232	0.764	3528515	0.758	4784590	3632955	328
2021-05-09	0.799	0.781	-0.038	0.761	0.808	0.756	3580186	0.761	1664448	0.764	4748376	3706662	241
2021-05-06	0.815	0.799	-0.025	0.79	0.812	0.785	4148198	0.796	3798580	0.79	4495798	3592929	259
2021-05-05	0.818	0.815	-0.011	0.807	0.825	0.807	3755143	0.81	2059326	0.807	4621450	3767604	220
2021-05-04	0.805	0.818	0.009	0.814	0.826	0.811	4133328	0.82	1756108	0.814	5870704	4804344	315
2021-04-28	0.821	0.805	-0.014	0.807	0.83	0.79	5164759	0.809	3801038	0.807	6202651	4993211	313
2021-04-27	0.816	0.821	0.011	0.827	0.83	0.81	5269559	0.827	6243582	0.813	8595705	7056444	462
2021-04-26	0.857	0.816	-0.037	0.82	0.842	0.772	5709063	0.82	5549353	0.812	11555073	9424974	637
2021-04-25	0.883	0.857	-0.038	0.845	0.878	0.844	5064736	0.847	7141947	0.845	10735477	9200368	607
2021-04-22	0.871	0.883	0.001	0.872	0.9	0.862	9079888	0.878	10189249	0.872	28419734	25099441	815
2021-04-21	0.867	0.871	0.016	0.883	0.895	0.85	7494768	0.876	11648129	0.87	27326594	23814728	826
2021-04-20	0.824	0.867	0.027	0.851	0.898	0.835	4579898	0.857	9636065	0.853	30007120	26034932	989
2021-04-19	0.756	0.824	0.075	0.831	0.831	0.785	0	0	14570533	0.831	17656266	14550603	470
2021-04-18	0.696	0.756	0.069	0.765	0.765	0.723	0	0	14464751	0.765	6704661	5069399	301
2021-04-15	0.712	0.696	0.006	0.718	0.74	0.652	2597912	0.718	7833229	0.716	8988489	6256442	411
2021-04-14	0.765	0.712	-0.076	0.689	0.76	0.689	5378137	0.689	0	0	7204456	5132239	379
2021-04-13	0.743	0.765	0.017	0.76	0.794	0.735	3376992	0.76	9232080	0.755	8776880	6715591	520
2021-04-12	0.691	0.743	0.069	0.76	0.76	0.727	0	0	3424814	0.744	12905249	9593085	689
2021-04-11	0.653	0.691	0.065	0.718	0.718	0.663	0	0	3203500	0.718	14310020	9889777	875
2021-04-08	0.652	0.653	0.008	0.66	0.675	0.638	317000	0.676	11500	0.63	5525548	3608851	384
2021-04-07	0.669	0.652	-0.039	0.63	0.69	0.62	589427	0.663	23000	0.623	11782305	7687184	515
2021-04-06	0.734	0.669	-0.073	0.661	0.72	0.661	1045357	0.661	0	0	14432288	9653644	885
2021-04-05	0.814	0.734	-0.081	0.733	0.774	0.733	576164	0.733	0	0	11514188	8450279	355
2021-04-04	0.871	0.814	-0.087	0.784	0.869	0.784	1419879	0.784	0	0	5179361	4218569	376
2021-04-01	0.891	0.871	-0.034	0.857	0.89	0.85	1057470	0.87	154450	0.85	11040798	9614964	474
2021-03-31	0.896	0.891	-0.033	0.863	0.91	0.85	1368904	0.9	89600	0.86	11528261	10268272	494
2021-03-30	0.914	0.896	-0.034	0.88	0.929	0.87	1493746	0.915	208300	0.862	9458068	8470879	597
2021-03-29	0.924	0.914	-0.003	0.921	0.93	0.904	1660186	0.94	149878	0.9	12443581	11367979	637
2021-03-28	0.898	0.924	0.036	0.934	0.978	0.9	860900	0.955	165650	0.89	17889830	16529027	709
2021-03-25	0.901	0.898	0.049	0.95	0.991	0.811	310000	0.819	72500	0.93	20536928	18432327	843
2021-03-24	0.937	0.901	-0.093	0.844	0.97	0.844	595826	0.89	0	0	14435973	13011844	757
2021-03-23	1.033	0.937	-0.093	0.94	1.029	0.93	1732084	0.977	2500	0.93	10892365	10202922	412
2021-03-22	1.057	1.033	-0.027	1.03	1.057	0.965	1542606	1.035	194427	0.962	22035021	22768768	811
2021-03-21	1.066	1.057	0.004	1.07	1.085	1.011	842880	1.09	27756	1.01	8958008	9470328	499
2021-03-18	1.096	1.066	0.004	1.1	1.1	1.049	557715	1.12	285240	1.064	9608634	10242424	426
2021-03-17	1.119	1.096	-0.039	1.08	1.139	1.072	994003	1.11	456545	1.086	16807559	18417963	579
2021-03-16	1.019	1.057	0.1	1.119	1.12	1.01	864005	1.119	451515	1.07	33014286	34889405	1123
2021-03-15	1.011	1.019	0.009	1.02	1.05	0.99	2315607	1.029	163300	1.012	19254277	19618910	569
2021-03-14	0.973	1.011	0.04	1.013	1.05	0.961	1478225	1.007	564050	1.014	12399886	12533615	463
2021-03-11	0.961	0.973	0.009	0.97	0.99	0.962	971247	0.98	229000	0.93	3302343	3212776	123
2021-03-10	0.963	0.961	0.026	0.989	0.989	0.941	1177529	0.989	167040	0.922	6923550	6651517	177
2021-03-09	0.925	0.963	0.036	0.961	0.989	0.906	1420730	0.965	162794	0.941	15962441	15376533	529
2021-03-08	0.939	0.925	-0.005	0.934	0.936	0.913	1588128	0.939	97560	0.92	5411502	5006289	149
2021-03-07	0.934	0.939	0.001	0.935	0.948	0.924	1600795	0.95	146608	0.92	4521887	4245393	252
2021-03-04	0.927	0.934	0.003	0.93	0.96	0.915	1761995	0.958	156040	0.92	7687856	7178732	260
2021-03-03	0.927	0.927	0.004	0.931	0.96	0.9	1631203	0.958	179500	0.905	8880815	8234177	394
2021-03-02	0.943	0.927	-0.028	0.915	0.957	0.911	873122	0.943	220449	0.907	4810710	4461635	296
2021-03-01	0.928	0.943	0.014	0.942	0.969	0.91	483602	0.96	239949	0.94	10587979	9981227	381
2021-02-28	0.985	0.928	-0.065	0.92	0.96	0.912	2228574	0.929	321703	0.915	4610684	4280891	342
2021-02-25	1	0.985	-0.039	0.961	1.029	0.96	2136318	0.999	57970	0.952	5795364	5709067	285
2021-02-24	0.985	1	0.031	1.016	1.03	0.98	2080207	1.024	791340	1	12342895	12337647	540
2021-02-23	0.965	0.985	0.063	1.028	1.03	0.941	1517786	1.03	169677	1.011	25408789	25025789	880
2021-02-22	0.975	0.965	-0.013	0.962	0.98	0.953	2018237	0.979	84500	0.94	4645870	4483584	307
2021-02-21	0.954	0.975	0.022	0.976	0.995	0.951	1376469	0.987	197040	0.973	11344886	11061676	378
2021-02-18	0.94	0.954	0.02	0.96	0.975	0.935	1437523	0.966	67000	0.935	12161982	11608524	467
2021-02-17	0.959	0.94	-0.009	0.95	0.97	0.917	1311625	0.966	107000	0.93	16994997	15979933	527
2021-02-16	0.952	0.959	0.008	0.96	0.985	0.924	1136484	0.976	117500	0.941	14403179	13809188	759
2021-02-15	1.011	0.952	-0.084	0.927	0.98	0.925	932606	0.96	106850	0.92	11860279	11286495	665
2021-02-14	1.009	1.011	-0.049	0.96	1.07	0.953	334926	1.043	85450	0.952	23098693	23353020	794
2021-02-11	1.05	1.009	-0.047	1.003	1.05	0.993	210953	1.03	153898	0.994	24338503	24555867	1256
2021-02-10	0.968	1.021	0.09	1.058	1.059	0.98	295000	1.06	492113	1.04	42789061	43669680	1036
2021-02-09	0.944	0.968	0.054	0.998	0.998	0.932	785355	0.999	205631	0.95	19992354	19360171	741
2021-02-08	0.902	0.944	0.057	0.959	0.967	0.92	463200	0.97	363051	0.931	33288957	31413831	841
2021-02-07	0.888	0.902	0.061	0.949	0.95	0.88	270407	0.95	627137	0.89	27789660	25073443	704
2021-02-04	0.881	0.888	0.009	0.89	0.907	0.868	737000	0.91	614669	0.88	21542717	19135308	605
2021-02-03	0.835	0.881	0.065	0.9	0.91	0.84	777000	0.904	715761	0.884	29857097	26308015	972
2021-02-02	0.815	0.835	0.026	0.841	0.85	0.825	358430	0.849	667546	0.832	24902206	20802435	674
2021-02-01	0.795	0.815	0.045	0.84	0.842	0.785	461215	0.85	2004583	0.82	33728727	27504793	896
2021-01-31	0.786	0.795	-0.005	0.781	0.819	0.762	485891	0.818	275399	0.781	21316540	16942813	773
2021-01-27	0.797	0.786	-0.007	0.79	0.8	0.771	262569	0.8	253999	0.781	14322662	11251058	511
2021-01-26	0.798	0.797	-0.009	0.789	0.83	0.781	529319	0.8	280980	0.78	19743279	15733876	831
2021-01-25	0.743	0.798	0.074	0.817	0.817	0.745	0	0	528528	0.799	45446134	36250860	1416
2021-01-24	0.719	0.743	0.026	0.745	0.756	0.72	1124797	0.758	816196	0.741	24226615	18007477	852
2021-01-21	0.731	0.719	-0.016	0.715	0.739	0.705	522500	0.739	464675	0.713	23083124	16590636	835
2021-01-20	0.744	0.731	-0.026	0.718	0.785	0.701	387391	0.73	590490	0.71	33057991	24181854	1261
2021-01-19	0.694	0.744	0.069	0.763	0.763	0.714	0	0	2846600	0.76	44081763	32793196	1395
2021-01-18	0.653	0.694	0.065	0.718	0.718	0.655	0	0	1405935	0.71	66468062	46107934	1856
2021-01-17	0.65	0.653	-0.002	0.648	0.668	0.642	876868	0.66	788237	0.645	18575995	12135767	604
2021-01-14	0.661	0.65	-0.02	0.641	0.669	0.635	704173	0.66	406249	0.64	21755724	14140013	743
2021-01-13	0.604	0.642	0.06	0.664	0.664	0.615	0	0	1418541	0.662	50894780	32655039	1310
2021-01-12	0.602	0.604	0.01	0.612	0.614	0.585	3109887	0.615	2364216	0.6	31398333	18957458	735
2021-01-11	0.571	0.602	0.024	0.595	0.62	0.572	1315267	0.613	2327484	0.581	57709011	34764444	1413
2021-01-10	0.552	0.571	0.021	0.573	0.585	0.563	1632293	0.585	469500	0.562	26877628	15334318	704
2021-01-06	0.55	0.552	0.016	0.566	0.573	0.528	752583	0.579	550733	0.555	49439600	27290204	1832
2021-01-05	0.589	0.557	-0.042	0.547	0.585	0.531	1468979	0.554	279271	0.532	41042225	22879716	1323
2021-01-04	0.606	0.589	-0.021	0.585	0.61	0.58	1612883	0.6	167620	0.58	7573392	4464481	361
2021-01-03	0.592	0.606	0.014	0.606	0.628	0.59	1101183	0.61	325669	0.596	16908341	10251972	618
2020-12-31	0.577	0.592	0.006	0.583	0.608	0.576	376777	0.61	352946	0.571	24523662	14516348	967
2020-12-30	0.567	0.577	0.003	0.57	0.587	0.563	1301207	0.587	272696	0.563	17408921	10037134	482
2020-12-29	0.58	0.567	-0.01	0.57	0.586	0.557	988962	0.58	1448193	0.562	10160690	5763745	372
2020-12-28	0.572	0.58	0.008	0.58	0.599	0.566	1045525	0.589	184297	0.56	15027235	8722391	494
2020-12-27	0.586	0.572	-0.013	0.573	0.59	0.555	576738	0.583	347797	0.555	11801476	6753535	497
2020-12-24	0.569	0.586	0.011	0.58	0.604	0.575	360000	0.595	515163	0.575	18328615	10749254	731
2020-12-23	0.53	0.569	0.053	0.583	0.583	0.54	0	0	377297	0.563	28526769	16220321	996
2020-12-22	0.511	0.53	0.044	0.555	0.56	0.473	9900	0.561	183145	0.54	35363854	18759246	1245
2020-12-21	0.555	0.511	-0.055	0.5	0.562	0.5	1567083	0.5	0	0	30206320	15444437	1032
2020-12-20	0.536	0.555	0.025	0.561	0.58	0.526	601825	0.568	370509	0.555	30571297	16961212	1259
2020-12-17	0.478	0.499	0.047	0.525	0.525	0.45	0	0	625200	0.525	43384363	21646108	1258
2020-12-16	0.498	0.478	-0.039	0.459	0.535	0.452	2323025	0.46	178887	0.452	55018229	26279871	1276
2020-12-15	0.415	0.453	0.041	0.456	0.456	0.428	0	0	2101110	0.456	33764876	15310647	682
2020-12-14	0.389	0.415	0.038	0.427	0.427	0.392	0	0	2229860	0.427	25580812	10620456	783
2020-12-13	0.388	0.389	0.001	0.389	0.398	0.384	2405047	0.4	1498426	0.385	2610868	1016161	119
2020-12-10	0.393	0.388	-0.01	0.383	0.394	0.383	3468349	0.395	372126	0.386	5221463	2027248	234
2020-12-09	0.4	0.393	-0.01	0.39	0.4	0.39	5844219	0.395	586126	0.39	3288969	1293856	180
2020-12-08	0.407	0.4	-0.012	0.395	0.409	0.393	6816443	0.397	806657	0.393	10423816	4170732	315
2020-12-07	0.407	0.407	-0.005	0.402	0.418	0.4	5710719	0.41	870752	0.4	8938238	3634216	270
2020-12-06	0.396	0.407	0.014	0.41	0.414	0.395	4564256	0.414	1300774	0.404	8076755	3288887	349
2020-12-03	0.399	0.396	-0.004	0.395	0.405	0.393	3040313	0.41	828577	0.392	1828203	723966	110
2020-12-02	0.395	0.399	-0.002	0.393	0.41	0.39	4197780	0.41	1505842	0.393	5785293	2309725	188
2020-12-01	0.397	0.395	-0.003	0.394	0.403	0.392	3300410	0.403	2419227	0.392	2597812	1025797	132
2020-11-30	0.4	0.397	-0.003	0.397	0.407	0.39	3613336	0.4	767172	0.391	3808872	1513471	160
2020-11-29	0.393	0.4	0.007	0.4	0.405	0.395	1762377	0.403	983066	0.392	5790504	2315285	204
2020-11-26	0.407	0.393	-0.015	0.392	0.411	0.381	1770327	0.4	326010	0.381	8807080	3462011	365
2020-11-25	0.418	0.407	-0.013	0.405	0.424	0.396	3195309	0.41	741750	0.401	9789856	3987058	390
2020-11-24	0.413	0.418	-0.001	0.412	0.426	0.41	2660749	0.42	1351199	0.41	8612387	3598739	326
2020-11-23	0.425	0.413	-0.008	0.417	0.426	0.4	1922308	0.42	1650433	0.41	15766083	6516403	536
2020-11-22	0.42	0.425	0	0.42	0.444	0.417	1869438	0.427	1640775	0.418	20319119	8642254	662
2020-11-19	0.401	0.42	0.026	0.427	0.44	0.388	753975	0.435	1369551	0.415	42376465	17790398	1458
2020-11-18	0.39	0.401	0.007	0.397	0.411	0.384	4289826	0.409	1124782	0.392	18208322	7297201	626
2020-11-17	0.385	0.39	0.005	0.39	0.395	0.386	2975390	0.394	982282	0.39	5339436	2082196	221
2020-11-16	0.386	0.385	0.004	0.39	0.39	0.382	2439292	0.393	1377937	0.381	2666586	1025855	121
2020-11-15	0.391	0.386	-0.007	0.384	0.395	0.38	1913744	0.395	1367754	0.384	6809573	2626742	252
2020-11-12	0.403	0.391	-0.021	0.382	0.41	0.382	1341152	0.39	1137676	0.381	11978407	4681447	419
2020-11-11	0.378	0.403	0.024	0.402	0.412	0.389	289973	0.41	1138484	0.398	21460086	8642931	724
2020-11-10	0.358	0.378	0.035	0.393	0.393	0.361	0	0	1065908	0.393	14472208	5470356	492
2020-11-09	0.343	0.358	0.026	0.369	0.37	0.345	252104	0.37	580542	0.363	9957949	3569306	414
2020-11-08	0.346	0.343	-0.003	0.343	0.35	0.34	1085342	0.35	791488	0.338	2199658	755088	118
2020-11-05	0.35	0.346	-0.007	0.343	0.355	0.34	657752	0.348	480666	0.336	4931043	1708528	201
2020-11-04	0.348	0.35	0.005	0.353	0.357	0.347	582417	0.354	434497	0.351	2732227	957144	118
2020-11-03	0.345	0.348	0	0.345	0.357	0.337	341776	0.357	779635	0.344	4036485	1403483	204
2020-11-02	0.358	0.345	-0.023	0.335	0.362	0.325	924688	0.339	1368494	0.327	3553287	1225892	196
2020-11-01	0.37	0.358	-0.013	0.357	0.365	0.351	995432	0.369	1323827	0.352	2542071	910423	143
2020-10-28	0.37	0.37	-0.005	0.365	0.38	0.363	830432	0.377	1346775	0.364	5946046	2200423	254
2020-10-27	0.361	0.37	0.015	0.376	0.376	0.362	973632	0.378	873953	0.367	4850836	1796776	210
2020-10-26	0.356	0.361	0.009	0.365	0.368	0.351	782416	0.37	1046490	0.361	4444895	1604336	244
2020-10-25	0.372	0.356	-0.012	0.36	0.37	0.346	643326	0.366	647123	0.357	7506726	2671237	340
2020-10-22	0.402	0.372	-0.037	0.365	0.398	0.362	1104437	0.364	0	0	12320792	4579698	514
2020-10-21	0.411	0.402	-0.028	0.383	0.416	0.382	2384232	0.4	3043396	0.382	11170921	4486884	515
2020-10-20	0.386	0.395	0.017	0.403	0.405	0.38	1698337	0.407	4398069	0.4	14074308	5565500	572
2020-10-19	0.394	0.386	-0.013	0.381	0.396	0.38	1775467	0.394	2820020	0.38	6146092	2369579	287
2020-10-18	0.407	0.394	-0.017	0.39	0.405	0.382	2075646	0.395	2342582	0.388	7435831	2930710	315
2020-10-15	0.406	0.407	-0.002	0.404	0.417	0.402	1659488	0.409	2845831	0.404	4951710	2017261	251
2020-10-14	0.41	0.406	-0.002	0.408	0.413	0.401	1711204	0.41	3442139	0.402	6260688	2543188	227
2020-10-13	0.424	0.41	-0.017	0.407	0.42	0.405	1372233	0.43	3429289	0.406	8509173	3485203	292
2020-10-12	0.425	0.424	-0.012	0.413	0.439	0.41	1415170	0.425	2872840	0.407	7876443	3339644	326
2020-10-11	0.409	0.425	0.02	0.429	0.438	0.404	845320	0.439	6280386	0.426	20807761	8844592	703
2020-10-07	0.407	0.409	-0.001	0.406	0.42	0.403	1938521	0.409	3817006	0.402	8885818	3630696	323
2020-10-06	0.405	0.407	0.008	0.413	0.413	0.4	2099436	0.418	2590681	0.401	7063350	2877617	260
2020-10-05	0.417	0.405	-0.012	0.405	0.42	0.4	2555204	0.41	1398317	0.4	10475458	4243111	421
2020-10-04	0.423	0.417	-0.009	0.414	0.431	0.411	2478142	0.416	1793626	0.411	6029613	2513742	240
2020-10-01	0.421	0.423	0.001	0.422	0.429	0.414	2089709	0.43	2141311	0.421	6683917	2824583	266
2020-09-30	0.425	0.421	-0.002	0.423	0.43	0.414	2241972	0.43	1599574	0.412	8608656	3626402	315
2020-09-29	0.429	0.425	-0.006	0.423	0.437	0.42	2555043	0.435	2093547	0.422	9511688	4040971	217
2020-09-28	0.439	0.429	-0.011	0.428	0.44	0.421	1569844	0.438	566780	0.421	6724175	2887834	292
2020-09-27	0.446	0.439	-0.013	0.433	0.458	0.431	2640642	0.452	420035	0.43	5668846	2489762	319
2020-09-24	0.456	0.446	-0.015	0.441	0.46	0.435	1518325	0.465	478121	0.44	8175661	3647255	341
2020-09-23	0.444	0.456	0.024	0.468	0.468	0.451	2736462	0.469	781191	0.453	13840611	6310945	409
2020-09-22	0.46	0.444	-0.01	0.45	0.46	0.431	2546802	0.459	546642	0.435	13240589	5874622	491
2020-09-21	0.472	0.46	-0.03	0.442	0.488	0.433	2363450	0.479	363400	0.437	24291193	11181563	703
2020-09-20	0.46	0.472	0.013	0.473	0.48	0.455	2150094	0.485	908417	0.47	15784852	7455565	457
2020-09-17	0.47	0.46	-0.01	0.46	0.48	0.45	2106065	0.47	1342620	0.45	20885562	9600617	824
2020-09-16	0.46	0.48	0.02	0.48	0.5	0.46	569050	0.47	736557	0.48	48761699	23401416	1578
2020-09-15	0.41	0.44	0.04	0.45	0.45	0.4	0	0	2709117	0.45	28356595	12406114	713
2020-09-14	2.08	2.03	-0.06	2.02	2.08	1.98	36450	2.1	50000	1.9	2954359	5993000	438
2020-09-13	2.21	2.08	-0.18	2.03	2.2	2	189457	2.14	5000	1.99	5104086	10614991	698
2020-09-10	2.159	2.207	0.018	2.177	2.26	2.175	265147	2.235	17190	2.17	3306118	7295868	464
2020-09-09	2.11	2.159	0.06	2.17	2.2	2.11	227793	2.2	51377	2.15	6443325	13913581	919
2020-09-08	1.941	2.039	0.149	2.09	2.125	1.94	71300	2.09	211277	2	8535076	17401423	1133
2020-09-02	2.005	1.991	-0.053	1.952	2.045	1.95	503305	1.99	14455	1.95	1516299	3018267	165
2020-09-01	2.075	2.005	-0.096	1.979	2.075	1.945	312150	2.08	5200	1.93	3200785	6416568	357
2020-08-31	2.037	2.075	-0.035	2.002	2.15	2.001	246850	2.1	32487	2.001	3683589	7643138	460
2020-08-30	1.939	2.037	0.151	2.09	2.1	1.932	178800	2.1	198666	2.021	3815393	7770154	392
2020-08-27	2.032	1.939	-0.102	1.93	2.02	1.922	245935	2.03	27166	1.92	1845894	3579448	247
2020-08-26	1.972	2.032	-0.01	1.962	2.139	1.951	366385	2.07	91600	1.93	4683807	9518649	433
2020-08-25	1.915	1.972	0.085	2	2.02	1.9	82500	2.04	31500	1.951	2332357	4599826	276
2020-08-24	1.916	1.915	-0.014	1.902	1.948	1.89	197910	1.939	11000	1.85	1165319	2231958	141
2020-08-23	1.834	1.916	0.09	1.924	1.94	1.87	286234	1.924	12600	1.82	1308879	2507443	160
2020-08-19	1.837	1.834	-0.007	1.83	1.86	1.826	147050	1.887	28300	1.82	361340	662716	55
2020-08-18	1.85	1.837	-0.01	1.84	1.868	1.815	143402	1.887	29900	1.81	198680	365025	42
2020-08-17	1.908	1.85	-0.087	1.821	1.899	1.801	154503	1.888	3000	1.77	568802	1052361	103
2020-08-16	1.879	1.908	0.007	1.886	1.927	1.868	122502	1.93	8400	1.87	527255	1005769	81
2020-08-13	1.883	1.879	-0.02	1.863	1.93	1.851	86838	1.929	3000	1.77	571572	1074204	74
2020-08-12	1.918	1.883	-0.018	1.9	1.93	1.85	228285	1.9	41000	1.77	1114373	2098388	171
2020-08-11	1.916	1.918	-0.011	1.905	1.96	1.9	212435	1.95	27362	1.9	1264201	2425326	159
2020-08-10	1.965	1.916	-0.018	1.947	1.978	1.9	166405	1.95	2000	1.87	793376	1519796	148
2020-08-09	1.93	1.965	0.059	1.989	2.04	1.892	114435	2.01	154100	1.92	1597962	3140025	243
2020-08-06	1.963	1.93	-0.073	1.89	2.04	1.88	115435	1.99	24500	1.882	1190615	2297490	211
2020-08-05	1.905	1.963	0.042	1.947	2.04	1.92	78736	1.99	62000	1.887	892909	1752773	188
2020-08-04	1.768	1.905	0.176	1.944	1.944	1.771	0	0	96000	1.907	1215287	2315066	191
2020-07-29	1.733	1.768	0.017	1.75	1.84	1.742	36035	1.85	5324	1.7	565309	999528	103
2020-07-28	1.625	1.733	0.135	1.76	1.787	1.613	0	0	165836	1.75	1680050	2911377	229
2020-07-27	1.646	1.625	-0.025	1.621	1.65	1.577	210785	1.7	16086	1.55	574229	933409	54
2020-07-26	1.601	1.646	0.03	1.631	1.71	1.591	191785	1.71	19086	1.55	725960	1194897	103
2020-07-22	1.528	1.601	0.097	1.625	1.65	1.5	73626	1.649	168628	1.58	598715	958738	110
2020-07-21	1.476	1.528	0.104	1.58	1.58	1.46	24885	1.595	19677	1.41	452900	692141	71
2020-07-20	1.37	1.476	0.13	1.5	1.507	1.381	0	0	28677	1.4	286784	423345	58
2020-07-19	1.41	1.37	-0.03	1.38	1.445	1.27	77174	1.432	19500	1.3	179462	245913	52
2020-07-16	1.474	1.41	-0.015	1.459	1.499	1.33	50661	1.6	20000	1.33	124474	175554	38
2020-07-15	1.571	1.474	-0.082	1.489	1.599	1.414	112215	1.6	0	0	338395	498961	89
2020-07-14	1.603	1.571	-0.005	1.598	1.616	1.553	150215	1.6	17350	1.55	289047	454029	62
2020-07-13	1.626	1.603	-0.064	1.562	1.684	1.555	192721	1.685	24242	1.562	278350	446274	59
2020-07-12	1.518	1.626	0.092	1.61	1.654	1.581	3000	1.66	28113	1.602	333642	542514	64
2020-07-09	1.636	1.518	-0.058	1.578	1.589	1.473	77500	1.5	25000	1.52	947689	1438901	129
2020-07-08	1.687	1.636	-0.067	1.62	1.664	1.565	163200	1.719	31385	1.56	740268	1210911	111
2020-07-07	1.733	1.687	-0.062	1.671	1.709	1.66	144700	1.777	9100	1.64	467740	788920	73
2020-07-06	1.781	1.733	-0.08	1.701	1.81	1.681	148167	1.75	23100	1.68	1148756	1990720	150
2020-07-05	1.682	1.781	0.118	1.8	1.81	1.665	158000	1.81	161009	1.75	1758577	3131425	221
2020-06-30	1.712	1.682	-0.045	1.667	1.705	1.65	58006	1.799	3100	1.632	1266329	2129800	181
2020-06-29	1.8	1.712	-0.135	1.665	1.849	1.652	256006	1.72	20502	1.661	2691839	4608068	333
2020-06-28	1.535	1.681	0.153	1.688	1.688	1.59	0	0	19041	1.688	2554125	4293634	235
2020-06-25	1.564	1.535	-0.052	1.512	1.561	1.51	146400	1.608	0	0	419015	643358	50
2020-06-24	1.587	1.564	-0.037	1.55	1.598	1.55	233942	1.608	8000	1.48	934444	1461784	113
2020-06-23	1.598	1.587	-0.028	1.57	1.624	1.55	376244	1.608	19000	1.551	1138895	1807031	150
2020-06-22	1.541	1.598	0.014	1.555	1.638	1.555	524052	1.59	11000	1.48	1548917	2475888	198
2020-06-21	1.523	1.541	0.037	1.56	1.589	1.481	440905	1.595	9000	1.52	1023108	1576607	171
2020-06-18	1.565	1.523	-0.031	1.534	1.55	1.5	135079	1.6	6000	1.52	623974	950105	96
2020-06-17	1.611	1.565	-0.092	1.519	1.61	1.511	320400	1.56	3500	1.501	1320046	2065694	171
2020-06-16	1.602	1.611	-0.012	1.59	1.645	1.583	282200	1.624	4450	1.501	2022377	3257255	261
2020-06-15	1.605	1.602	-0.025	1.58	1.65	1.56	229976	1.63	14450	1.501	2302434	3689036	336
2020-06-14	1.488	1.605	0.145	1.633	1.636	1.519	0	0	35149	1.611	4324336	6940948	497
2020-06-11	1.427	1.488	0.093	1.52	1.53	1.405	112700	1.55	16500	1.331	2691620	4003802	346
2020-06-10	1.421	1.427	-0.002	1.419	1.455	1.38	363718	1.459	55233	1.38	971903	1386616	149
2020-06-09	1.364	1.421	0.016	1.38	1.46	1.372	145418	1.44	60122	1.371	1981797	2815684	273
2020-06-08	1.308	1.364	0.097	1.405	1.43	1.28	48779	1.419	45109	1.371	2707884	3693412	410
2020-06-07	1.299	1.308	0.019	1.318	1.34	1.3	223050	1.329	48319	1.3	636242	832344	118
2020-06-04	1.267	1.299	0.051	1.318	1.32	1.253	166635	1.32	47727	1.3	1204160	1564113	223
2020-06-03	1.285	1.267	-0.016	1.269	1.28	1.255	175350	1.3	26500	1.251	366381	464336	79
2020-06-02	1.292	1.285	-0.017	1.275	1.3	1.274	178919	1.32	12700	1.251	501755	644672	87
2020-05-31	1.269	1.287	0.031	1.3	1.32	1.25	151780	1.313	96789	1.292	1067407	1373828	160
2020-05-17	1.222	1.266	0.083	1.305	1.33	1.195	56440	1.344	151658	1.27	2890253	3657896	404
2020-05-14	1.215	1.222	0.005	1.22	1.25	1.18	93971	1.279	20505	1.15	493243	602543	99
2020-05-13	1.27	1.215	-0.04	1.23	1.294	1.18	63631	1.29	33880	1.18	1079758	1311843	219
2020-05-12	1.205	1.27	0.045	1.25	1.305	1.23	14831	1.31	20000	1.235	850974	1080773	129
2020-05-11	1.293	1.205	-0.044	1.249	1.261	1.164	156500	1.31	30000	1.164	1036928	1249850	163
2020-05-10	1.396	1.293	-0.139	1.257	1.437	1.257	150281	1.3	0	0	994072	1284897	164
2020-05-07	1.5	1.396	-0.1	1.4	1.479	1.35	209995	1.424	0	0	1303931	1820675	217
2020-05-06	1.507	1.5	-0.007	1.5	1.589	1.47	230977	1.57	42550	1.477	1037924	1557194	165
2020-05-05	1.516	1.507	-0.016	1.5	1.6	1.441	122831	1.57	34000	1.432	2418690	3644416	354
2020-05-04	1.403	1.516	0.127	1.53	1.543	1.433	0	0	44557	1.45	1644189	2492945	281
2020-05-03	1.376	1.403	0.064	1.44	1.477	1.3	40907	1.49	31307	1.34	2080319	2918099	318
2020-04-30	1.362	1.376	0.088	1.45	1.45	1.351	143453	1.47	5041	1.351	772419	1062779	119
2020-04-29	1.27	1.362	0.1	1.37	1.39	1.31	107707	1.38	32920	1.32	1443466	1966198	205
2020-04-28	1.275	1.27	0.025	1.3	1.3	1.257	245727	1.306	9800	1.25	650340	825728	82
2020-04-27	1.303	1.275	-0.039	1.264	1.31	1.26	348320	1.31	5800	1.252	1131264	1442617	140
2020-04-26	1.293	1.303	0.011	1.304	1.33	1.29	150140	1.36	41300	1.27	1005798	1310457	126
2020-04-23	1.258	1.293	0.041	1.299	1.35	1.24	76486	1.36	48471	1.232	1883928	2436244	261
2020-04-22	1.238	1.258	0.002	1.24	1.319	1.21	58960	1.278	62771	1.222	1294419	1628496	183
2020-04-21	1.135	1.238	0.113	1.248	1.248	1.15	0	0	153204	1.248	1775524	2198958	284
2020-04-16	1.054	1.135	0.101	1.155	1.159	0.98	0	0	133000	1.08	2936231	3332804	352
2020-04-15	1.081	1.054	-0.039	1.042	1.075	1.042	480587	1.084	43565	1.024	330150	348009	65
2020-04-14	1.096	1.081	-0.016	1.08	1.101	1.064	367798	1.101	204831	1.06	326350	352668	53
2020-04-13	1.094	1.096	-0.018	1.076	1.128	1.076	279276	1.11	217845	1.07	628306	688451	89
2020-04-12	1.027	1.094	0.091	1.118	1.12	1.041	118500	1.128	80000	1.06	1941944	2124045	240
2020-04-09	1.034	1.027	0.006	1.04	1.057	1	131767	1.05	155040	1.002	485191	498352	89
2020-04-08	1.066	1.034	-0.066	1	1.066	1	389195	1.059	141805	1	891498	921810	126
2020-04-07	1.072	1.066	-0.02	1.052	1.095	1.05	407943	1.09	175350	1.05	779823	831083	123
2020-04-06	1.09	1.072	-0.02	1.07	1.11	1.031	458738	1.099	119950	1.05	1108154	1188190	156
2020-04-05	0.97	1.007	0.053	1.023	1.043	0.911	85445	1.05	31500	1	1266516	1275557	175
2020-04-02	1.028	0.97	-0.048	0.98	1.027	0.93	233501	0.988	0	0	1093175	1060611	203
2020-04-01	1.029	1.028	-0.029	1	1.087	0.951	266678	1.05	15000	0.94	2654017	2728192	311
2020-03-31	0.851	0.936	0.085	0.936	0.936	0.936	0	0	37100	0.936	317250	296946	28
2020-03-30	0.774	0.851	0.077	0.851	0.851	0.849	0	0	175300	0.851	391127	332757	46
2020-03-29	0.708	0.774	0.07	0.778	0.778	0.77	0	0	105500	0.778	285594	220996	30
2020-03-26	0.644	0.708	0.064	0.708	0.708	0.706	0	0	63499	0.708	126989	89883	22
2020-03-25	0.592	0.644	0.059	0.651	0.651	0.61	0	0	12143	0.6	225305	145101	24
2020-03-24	0.585	0.592	0.043	0.628	0.628	0.58	10000	0.635	8783	0.56	171000	101252	27
2020-03-23	0.563	0.585	0.047	0.61	0.61	0.566	24750	0.614	21924	0.554	201900	118151	31
2020-03-22	0.562	0.563	0.028	0.59	0.59	0.54	0	0	9251	0.538	86107	48473	15
2020-03-19	0.618	0.562	-0.047	0.571	0.67	0.557	54750	0.675	0	0	282925	159042	50
2020-03-18	0.618	0.618	-0.058	0.56	0.56	0.557	0	0	0	0	45180	25190	14
2020-03-17	0.686	0.618	-0.068	0.618	0.618	0.618	23540	0.68	0	0	128200	79228	12
2020-03-16	0.686	0.686	-0.068	0.618	0.75	0.618	16840	0.733	0	0	46481	29171	15
2020-03-15	0.756	0.686	-0.075	0.681	0.692	0.681	106511	0.755	0	0	131000	89804	25
2020-03-11	0.756	0.756	0.006	0.762	0.763	0.751	156411	0.784	57000	0.74	56150	42471	15
2020-03-10	0.76	0.756	-0.01	0.75	0.765	0.75	185624	0.784	88070	0.745	231535	175137	31
2020-03-09	0.76	0.76	0.015	0.775	0.787	0.701	135310	0.784	52000	0.71	35990	25794	10
2020-03-08	0.804	0.76	-0.062	0.742	0.813	0.742	215828	0.794	20000	0.736	121855	92555	28
2020-03-05	0.816	0.804	-0.026	0.79	0.829	0.77	152018	0.829	24200	0.77	106855	85914	18
2020-03-04	0.764	0.816	0.036	0.8	0.83	0.77	120990	0.807	46600	0.756	53840	43951	11
2020-03-03	0.8	0.764	-0.048	0.752	0.781	0.75	57994	0.837	5600	0.73	102800	78507	19
2020-03-02	0.833	0.8	-0.034	0.799	0.838	0.777	93644	0.837	36000	0.776	316909	253611	45
2020-03-01	0.795	0.833	0.015	0.81	0.855	0.78	15000	0.87	186357	0.78	1153411	960531	141
2020-02-27	0.787	0.795	0.063	0.85	0.85	0.762	0	0	180357	0.78	306750	243922	35
2020-02-26	0.755	0.787	0.015	0.77	0.8	0.763	62800	0.815	165857	0.762	50250	39549	8
2020-02-12	0.802	0.794	-0.03	0.772	0.8	0.772	231331	0.827	157552	0.772	78150	62089	7
2020-02-11	0.798	0.802	0.005	0.803	0.816	0.8	145530	0.829	180702	0.79	42050	33713	5
2020-02-10	0.798	0.798	0.014	0.812	0.812	0.791	132430	0.82	180695	0.79	27000	21672	3
2020-02-09	0.806	0.798	-0.006	0.8	0.82	0.771	157501	0.82	125695	0.79	90435	72150	15
2020-02-06	0.801	0.806	-0.018	0.783	0.829	0.783	109892	0.82	119795	0.77	110000	88639	21
2020-01-16	0.807	0.807	-0.009	0.798	0.798	0.793	78589	0.822	37000	0.797	4252	3390	4
2020-01-15	0.816	0.807	0.011	0.827	0.83	0.791	278406	0.827	40500	0.79	66500	53651	15
2020-01-14	0.802	0.816	0.003	0.805	0.84	0.8	179406	0.839	42824	0.805	353594	288474	56
2020-01-13	0.777	0.802	0.043	0.82	0.828	0.78	76888	0.83	0	0	162301	130142	31
2019-12-12	0.823	0.808	0.011	0.834	0.834	0.806	243446	0.839	113000	0.804	44900	36283	13
2019-12-11	0.836	0.823	-0.003	0.833	0.849	0.803	236222	0.835	343000	0.804	92085	75830	41
2019-12-10	0.841	0.836	-0.016	0.825	0.85	0.82	200346	0.849	308000	0.801	87100	72787	18
2019-12-09	0.816	0.841	0.034	0.85	0.856	0.82	174230	0.85	227001	0.82	446697	375540	90
2019-12-08	0.801	0.816	0.018	0.819	0.825	0.8	98277	0.825	226301	0.78	69571	56767	18
2019-12-05	0.79	0.801	0.02	0.81	0.818	0.79	78277	0.818	263500	0.77	91300	73153	25
2019-12-04	0.786	0.79	0.017	0.803	0.803	0.786	94777	0.819	158000	0.75	47500	37532	8
2019-12-03	0.786	0.786	-0.008	0.778	0.81	0.778	81500	0.819	258000	0.76	81600	64178	15
2019-12-02	0.806	0.786	0.014	0.82	0.832	0.77	118777	0.83	158000	0.75	95620	75166	23
2019-12-01	0.806	0.806	-0.025	0.781	0.854	0.781	106000	0.836	50000	0.75	74920	60380	18
2019-11-28	0.811	0.806	0.012	0.823	0.825	0.8	9000	0.874	60000	0.802	68300	55024	21
2019-11-27	0.809	0.811	0.011	0.82	0.84	0.802	133000	0.874	110600	0.782	124865	101221	37
2019-11-26	0.86	0.809	-0.03	0.83	0.846	0.8	336181	0.85	105200	0.782	514192	416203	74
2019-11-25	0.863	0.86	0	0.863	0.88	0.85	292936	0.88	58900	0.83	134655	115756	31
2019-11-24	0.854	0.863	0.006	0.86	0.885	0.85	171113	0.88	110400	0.851	96000	82852	24
2019-11-21	0.861	0.854	0.004	0.865	0.874	0.841	172563	0.878	33900	0.83	45733	39070	18
2019-11-20	0.87	0.861	-0.024	0.846	0.889	0.846	248535	0.885	50000	0.83	142190	122421	26
2019-11-19	0.887	0.87	-0.003	0.884	0.892	0.86	276889	0.885	28000	0.83	75756	65924	27
2019-11-18	0.882	0.887	0.008	0.89	0.897	0.871	237807	0.89	54500	0.85	105733	93799	30
2019-11-17	0.887	0.882	-0.001	0.886	0.9	0.861	275061	0.9	55437	0.861	123501	108884	31
2019-11-14	0.906	0.887	-0.032	0.874	0.912	0.874	365407	0.9	53950	0.874	245450	217705	45
2019-11-13	0.884	0.906	0.026	0.91	0.919	0.89	272775	0.912	137000	0.87	959313	868826	125
2019-11-12	0.873	0.884	0.021	0.894	0.9	0.873	300385	0.899	77153	0.86	116970	103448	28
2019-11-11	0.849	0.873	0.031	0.88	0.88	0.861	206802	0.89	103153	0.86	339050	296055	63
2019-11-07	0.834	0.849	0.007	0.841	0.87	0.83	160435	0.89	135783	0.821	339255	288185	77
2019-11-06	0.834	0.834	0.011	0.845	0.86	0.825	249545	0.848	119035	0.825	192400	160399	44
2019-11-05	0.854	0.834	-0.005	0.849	0.87	0.83	275185	0.86	79300	0.81	275441	229690	65
2019-11-04	0.883	0.854	-0.045	0.838	0.888	0.83	340071	0.88	0	0	343835	293609	57
2019-11-03	0.898	0.883	-0.001	0.897	0.906	0.862	317065	0.9	28000	0.85	131056	115714	35
2019-10-31	0.895	0.898	-0.015	0.88	0.914	0.88	158829	0.909	33000	0.871	339620	304875	47
2019-10-30	0.887	0.895	0.013	0.9	0.909	0.87	216251	0.915	140050	0.89	190069	170151	32
2019-10-29	0.899	0.887	0.001	0.9	0.92	0.871	292408	0.9	40334	0.871	244347	216837	50
2019-10-28	0.93	0.899	-0.02	0.91	0.923	0.887	293877	0.93	62695	0.88	398850	358743	65
2019-10-27	0.928	0.93	-0.015	0.913	0.94	0.913	345642	0.939	64445	0.9	327416	304623	53
2019-10-24	0.905	0.928	0.032	0.937	0.947	0.9	228550	0.949	54445	0.9	197006	182774	48
2019-10-23	0.873	0.905	0.047	0.92	0.93	0.844	214015	0.923	110445	0.9	706005	638629	105
2019-10-22	0.847	0.873	0.024	0.871	0.9	0.839	187716	0.896	83451	0.862	1173843	1024194	145
2019-10-21	0.813	0.847	0.011	0.824	0.86	0.82	292581	0.86	16750	0.786	810141	685800	108
2019-10-20	0.802	0.813	0.028	0.83	0.83	0.78	146900	0.848	21750	0.786	299145	243348	55
2019-10-17	0.807	0.802	-0.021	0.786	0.819	0.785	86400	0.85	21750	0.776	146755	117698	34
2019-10-16	0.83	0.807	-0.03	0.8	0.846	0.78	250695	0.82	21290	0.75	285638	230404	48
2019-10-15	0.8	0.83	0.02	0.82	0.85	0.819	136150	0.84	730	0.73	646609	536854	54
2019-10-14	0.751	0.8	0.06	0.811	0.826	0.758	0	0	60500	0.811	554760	443822	96
2019-10-13	0.71	0.751	0.05	0.76	0.765	0.71	71190	0.769	33910	0.716	370001	277786	67
2019-10-10	0.689	0.71	0.021	0.71	0.71	0.71	62520	0.739	16000	0.643	70400	49984	20
2019-10-09	0.689	0.689	0.011	0.7	0.7	0.7	92519	0.71	55921	0.65	6500	4550	3
2019-10-08	0.701	0.689	-0.051	0.65	0.7	0.65	140824	0.71	44922	0.65	116603	80297	16
2019-10-07	0.66	0.701	0.04	0.7	0.717	0.7	72999	0.72	6000	0.643	55100	38602	4
2019-10-03	0.66	0.66	0.06	0.72	0.72	0.72	47999	0.72	17366	0.645	1	1	1
2019-10-02	0.66	0.66	0.013	0.673	0.72	0.653	119000	0.72	59366	0.645	16249	11101	9
2019-10-01	0.66	0.66	0.058	0.718	0.718	0.718	72000	0.72	18000	0.643	100	72	1
2019-09-30	0.66	0.66	0.058	0.718	0.718	0.66	29900	0.72	13700	0.65	11500	7677	2
2019-09-29	0.617	0.66	0.061	0.678	0.678	0.634	0	0	37000	0.602	60305	39798	13
2019-09-26	0.617	0.617	0.012	0.629	0.649	0.61	1600	0.677	35000	0.582	28600	17527	8
2019-09-25	0.617	0.617	-0.007	0.61	0.65	0.588	18400	0.649	60000	0.62	31790	19985	11
2019-09-24	0.617	0.617	0	0.617	0.617	0.581	35000	0.61	20000	0.582	11400	6636	4
2019-09-22	0.711	0.644	-0.071	0.64	0.73	0.64	103882	0.64	0	0	55081	35454	12
2019-09-18	0.711	0.711	0.007	0.718	0.718	0.685	83482	0.74	97125	0.685	41000	28534	6
2019-09-17	0.727	0.711	-0.017	0.71	0.711	0.71	96059	0.734	8025	0.685	70570	50155	2
2019-09-15	0.727	0.727	0.009	0.736	0.736	0.72	101201	0.735	35595	0.72	3100	2234	2
2019-09-12	0.727	0.727	-0.007	0.72	0.736	0.72	112125	0.736	38595	0.72	2330	1692	2
2019-09-11	0.701	0.727	0.031	0.732	0.732	0.721	112037	0.738	49501	0.701	71274	51810	13
2019-09-10	0.701	0.701	0.029	0.73	0.74	0.72	127998	0.732	139201	0.72	10055	7289	7
2019-09-09	0.701	0.701	0.001	0.702	0.72	0.702	97138	0.747	24618	0.7	27481	19653	8
2019-09-08	0.701	0.701	0.028	0.729	0.729	0.729	104319	0.72	19518	0.693	100	73	1
2019-09-05	0.701	0.701	0.019	0.72	0.728	0.72	99118	0.72	13526	0.692	6919	4983	2
2019-08-25	0.763	0.763	-0.013	0.75	0.75	0.724	213242	0.745	42700	0.706	4900	3550	2
2019-08-22	0.763	0.763	-0.006	0.757	0.759	0.729	94400	0.76	42000	0.724	3250	2453	3
2019-08-21	0.763	0.763	-0.034	0.729	0.76	0.729	211991	0.76	44588	0.729	26812	19768	9
2019-08-20	0.763	0.763	-0.003	0.76	0.774	0.731	164991	0.76	73500	0.735	25651	18942	13
2019-08-19	0.763	0.763	-0.032	0.731	0.774	0.731	86901	0.775	48800	0.718	14400	10533	6
2019-08-18	0.758	0.763	0.016	0.774	0.779	0.728	48901	0.775	38850	0.729	42157	32158	15
2019-08-15	0.758	0.758	0	0.758	0.758	0.758	12250	0.78	0	0	100	76	1
2019-08-15	0.758	0.758	0	0.758	0.758	0.758	12250	0.78	0	0	100	76	1
2019-08-15	0.758	0.758	0	0.758	0.758	0.758	12250	0.78	0	0	100	76	1
2019-08-08	0.701	0.748	0.049	0.75	0.755	0.718	34094	0.75	54016	0.661	242800	181589	37
2019-08-08	0.701	0.748	0.049	0.75	0.755	0.718	34094	0.75	54016	0.661	242800	181589	37
2019-08-08	0.701	0.748	0.049	0.75	0.755	0.718	34094	0.75	54016	0.661	242800	181589	37
2019-08-08	0.701	0.748	0.049	0.75	0.755	0.718	34094	0.75	54016	0.661	242800	181589	37
2019-08-08	0.701	0.748	0.049	0.75	0.755	0.718	34094	0.75	54016	0.661	242800	181589	37
2019-08-08	0.701	0.748	0.049	0.75	0.755	0.718	34094	0.75	54016	0.661	242800	181589	37
2019-08-08	0.701	0.748	0.049	0.75	0.755	0.718	34094	0.75	54016	0.661	242800	181589	37
2019-08-08	0.701	0.748	0.049	0.75	0.755	0.718	34094	0.75	54016	0.661	242800	181589	37
2019-08-08	0.701	0.748	0.049	0.75	0.755	0.718	34094	0.75	54016	0.661	242800	181589	37
2019-08-08	0.701	0.748	0.049	0.75	0.755	0.718	34094	0.75	54016	0.661	242800	181589	37
2019-08-08	0.701	0.748	0.049	0.75	0.755	0.718	34094	0.75	54016	0.661	242800	181589	37
2019-08-08	0.701	0.748	0.049	0.75	0.755	0.718	34094	0.75	54016	0.661	242800	181589	37
2019-08-07	0.696	0.701	0.024	0.72	0.72	0.68	115845	0.72	110201	0.692	87875	61582	11
2019-08-06	0.696	0.696	0.042	0.738	0.738	0.738	69940	0.72	97401	0.673	100	74	1
2019-08-05	0.696	0.696	0.016	0.712	0.712	0.661	23800	0.72	89001	0.657	13100	8667	3
2019-08-04	0.682	0.696	0.027	0.709	0.709	0.69	23800	0.72	139001	0.658	62200	43277	13
2019-08-01	0.682	0.682	0.018	0.7	0.717	0.7	10500	0.72	79001	0.656	2100	1472	2
2019-08-01	0.682	0.682	0.018	0.7	0.717	0.7	10500	0.72	79001	0.656	2100	1472	2
2019-08-01	0.682	0.682	0.018	0.7	0.717	0.7	10500	0.72	79001	0.656	2100	1472	2
2019-07-25	0.673	0.673	0.042	0.715	0.715	0.715	5500	0.715	217501	0.671	100	72	1
2019-07-24	0.673	0.673	0.042	0.715	0.715	0.7	7000	0.715	210601	0.701	28156	19714	6
2019-07-22	0.7	0.673	0.01	0.71	0.715	0.652	76315	0.715	208951	0.664	61800	41593	10
2019-07-21	0.7	0.7	0.015	0.715	0.715	0.715	65124	0.715	250001	0.674	100	72	1
2019-07-18	0.7	0.7	0.01	0.71	0.71	0.71	64024	0.715	215001	0.67	4900	3479	3
2019-07-18	0.7	0.7	0.01	0.71	0.71	0.71	64024	0.715	215001	0.67	4900	3479	3
2019-07-18	0.7	0.7	0.01	0.71	0.71	0.71	64024	0.715	215001	0.67	4900	3479	3
2019-06-27	0.709	0.709	0.006	0.715	0.715	0.68	72423	0.715	6000	0.64	14000	9674	5
2019-06-27	0.709	0.709	0.006	0.715	0.715	0.68	72423	0.715	6000	0.64	14000	9674	5
2019-06-24	0.681	0.681	0.009	0.69	0.711	0.69	65453	0.718	180440	0.67	25005	17274	5
2019-06-23	0.681	0.681	0	0.681	0.715	0.68	65458	0.71	234440	0.681	8710	6066	8
2019-06-20	0.681	0.681	-0.011	0.67	0.72	0.67	15000	0.715	161106	0.67	26904	18143	9
2019-06-20	0.681	0.681	-0.011	0.67	0.72	0.67	15000	0.715	161106	0.67	26904	18143	9
2019-06-20	0.681	0.681	-0.011	0.67	0.72	0.67	15000	0.715	161106	0.67	26904	18143	9
2019-06-13	0.691	0.691	-0.691	0	0	0	19194	0.75	103196	0.662	0	0	0
2019-06-12	0.691	0.691	0.039	0.73	0.73	0.73	19694	0.73	196585	0.661	500	365	1
2019-06-11	0.655	0.691	0.045	0.7	0.71	0.68	5500	0.719	205691	0.685	112740	77953	23
2019-06-10	0.655	0.655	0.045	0.7	0.7	0.694	2100	0.704	179191	0.671	10300	7161	6
2019-06-09	0.659	0.655	0.045	0.704	0.72	0.63	11100	0.704	114200	0.671	302850	198279	49
2019-06-03	0.659	0.659	0.041	0.7	0.7	0.67	19000	0.7	22200	0.68	8000	5480	2
2019-06-02	0.703	0.659	-0.053	0.65	0.7	0.65	39004	0.7	0	0	169250	111540	21
2019-05-30	0.703	0.703	-0.703	0	0	0	31533	0.729	61950	0.7	0	0	0
2019-05-23	0.695	0.701	0.006	0.701	0.705	0.7	12000	0.75	115987	0.706	71917	50407	17
2019-05-22	0.695	0.695	0.035	0.73	0.735	0.73	7000	0.75	182400	0.701	17550	12860	2
2019-05-21	0.695	0.695	0.04	0.735	0.735	0.734	7000	0.75	161700	0.691	13000	9553	4
2019-05-20	0.71	0.695	-0.018	0.692	0.714	0.69	14865	0.735	163971	0.693	53200	36987	11
2019-05-19	0.715	0.71	-0.001	0.714	0.714	0.708	14865	0.735	96704	0.677	106491	75629	8
2019-05-16	0.715	0.715	-0.053	0.662	0.662	0.662	10250	0.77	78304	0.662	4500	2979	1
2019-05-15	0.715	0.715	-0.015	0.7	0.7	0.7	13500	0.77	15000	0.686	17875	12513	4
2019-05-14	0.715	0.715	-0.715	0	0	0	3365	0.786	13000	0.686	0	0	0
2019-05-13	0.743	0.715	-0.043	0.7	0.73	0.7	13540	0.8	10520	0.688	138900	99288	9
2019-05-12	0.743	0.743	-0.029	0.714	0.719	0.714	14150	0.73	18000	0.71	20000	14380	3
2019-05-09	0.756	0.743	-0.015	0.741	0.751	0.74	6015	0.83	6390	0.719	44920	33356	6
2019-05-06	0.774	0.756	-0.028	0.746	0.77	0.746	91811	0.81	4230	0.748	70499	53271	16
2019-05-05	0.774	0.774	-0.004	0.77	0.773	0.77	95811	0.81	9330	0.77	25000	19290	4
2019-05-02	0.774	0.774	-0.774	0	0	0	61401	0.81	64230	0.773	0	0	0
2019-04-30	0.776	0.774	-0.004	0.772	0.777	0.772	38545	0.813	181940	0.773	58500	45274	9
2019-04-24	0.78	0.776	-0.003	0.777	0.777	0.775	53505	0.81	59143	0.777	59000	45774	6
2019-04-23	0.78	0.78	-0.007	0.773	0.774	0.773	104505	0.808	135153	0.773	10040	7768	3
2019-04-22	0.774	0.78	0.003	0.777	0.814	0.774	95505	0.81	140224	0.774	64950	50661	11
2019-04-21	0.774	0.774	-0.002	0.772	0.81	0.772	19000	0.825	101049	0.774	4616	3716	2
2019-04-18	0.8	0.774	-0.026	0.774	0.8	0.773	60697	0.842	120416	0.773	121703	94248	8
2019-04-17	0.809	0.8	-0.009	0.8	0.8	0.8	106353	0.806	93001	0.771	77029	61623	6
2019-04-16	0.809	0.809	-0.029	0.78	0.8	0.772	103353	0.81	99970	0.777	19678	15309	8
2019-04-15	0.809	0.809	-0.004	0.805	0.805	0.804	112040	0.81	92865	0.783	18100	14561	4
2019-04-14	0.782	0.809	0.033	0.815	0.819	0.79	88237	0.819	118865	0.772	168731	136561	19
2019-04-11	0.8	0.782	-0.001	0.799	0.799	0.78	112097	0.81	90575	0.77	75600	59100	13
2019-04-10	0.8	0.8	0.01	0.81	0.844	0.77	105070	0.81	135575	0.77	14543	11360	9
2019-04-03	0.8	0.8	-0.002	0.798	0.828	0.798	91101	0.83	69672	0.8	185	148	2
2019-04-02	0.805	0.8	-0.005	0.8	0.801	0.8	91101	0.83	67772	0.791	73601	58915	7
2019-04-01	0.81	0.805	-0.01	0.8	0.826	0.8	90211	0.83	52573	0.8	99341	79966	16
2019-03-27	0.804	0.804	0.006	0.81	0.81	0.81	112011	0.855	73925	0.81	10000	8100	1
2019-03-26	0.817	0.804	0.013	0.83	0.85	0.8	233508	0.855	77117	0.8	134530	108111	16
2019-03-25	0.821	0.817	-0.011	0.81	0.83	0.8	285866	0.855	31700	0.81	135262	110471	21
2019-03-24	0.821	0.821	0.038	0.859	0.859	0.859	236466	0.855	109741	0.83	610	524	1
2019-03-21	0.832	0.821	-0.011	0.821	0.821	0.82	167729	0.859	77161	0.82	48176	39530	7
2019-03-20	0.835	0.832	-0.01	0.825	0.84	0.822	174569	0.87	102077	0.821	69228	57597	9
2019-03-19	0.877	0.835	-0.047	0.83	0.851	0.82	201454	0.88	36403	0.82	188101	156977	16
2019-03-14	0.86	0.852	-0.01	0.85	0.856	0.85	201282	0.879	402426	0.843	53225	45333	9
2019-03-11	0.863	0.863	0.007	0.87	0.87	0.87	333039	0.88	622226	0.856	31469	27378	4
2019-03-10	0.863	0.863	-0.007	0.856	0.879	0.856	257189	0.88	600333	0.85	12500	10849	5
2019-02-27	0.879	0.871	-0.009	0.87	0.875	0.86	217300	0.91	367245	0.87	238964	208171	18
2019-02-25	0.894	0.888	0.006	0.9	0.9	0.88	231776	0.92	149220	0.854	123451	109589	15
2019-02-21	0.868	0.911	0.042	0.91	0.94	0.879	178870	0.929	183877	0.854	1153657	1050629	162
2019-02-17	0.826	0.836	0.021	0.847	0.847	0.82	283182	0.85	217658	0.833	305417	255467	28
2019-02-14	0.836	0.826	0.004	0.84	0.843	0.82	233892	0.85	73462	0.83	297499	245701	31
2019-01-10	0.84	0.84	0.03	0.87	0.87	0.835	57165	0.89	19704	0.81	21800	18307	4
2018-12-30	0.799	0.83	0.006	0.805	0.85	0.805	70075	0.849	82580	0.805	64700	53700	16
2018-12-27	0.799	0.799	0.011	0.81	0.81	0.79	42725	0.849	160020	0.783	30225	24163	9
2018-12-26	0.802	0.799	-0.002	0.8	0.8	0.79	52850	0.849	189920	0.783	55637	44479	10
2018-12-25	0.802	0.802	-0.021	0.781	0.781	0.781	72850	0.8	69080	0.777	10000	7810	1
2018-12-24	0.802	0.802	-0.027	0.775	0.775	0.775	31850	0.865	74080	0.778	10000	7750	1
2018-11-14	0.889	0.867	-0.029	0.86	0.9	0.86	403085	0.9	49750	0.86	56400	48922	14
2018-11-13	0.889	0.889	0.011	0.9	0.9	0.88	269533	0.9	49255	0.88	66333	58939	16
2018-11-12	0.901	0.889	-0.001	0.9	0.901	0.88	327288	0.92	88900	0.885	165871	147452	18
2018-11-11	0.901	0.901	-0.001	0.9	0.9	0.9	299024	0.92	61155	0.88	6000	5400	1
2018-11-08	0.898	0.901	-0.015	0.883	0.93	0.883	223755	0.95	64003	0.88	140180	126312	18
2018-11-01	0.93	0.945	0.01	0.94	0.97	0.93	129000	0.969	60004	0.91	137615	130113	26
2018-10-31	0.954	0.93	-0.024	0.93	0.969	0.91	76500	0.95	63500	0.91	370637	344539	38
2018-10-30	0.875	0.954	0.087	0.962	0.962	0.93	0	0	39800	0.91	725888	692499	97
2018-10-29	0.811	0.875	0.079	0.89	0.89	0.839	0	0	174500	0.89	344575	301601	44
2018-10-28	0.805	0.811	0.005	0.81	0.849	0.8	57468	0.837	26130	0.81	284000	230326	32
2018-10-25	0.792	0.805	0.008	0.8	0.82	0.731	33468	0.815	16500	0.73	130000	104635	22
2018-10-24	0.801	0.792	-0.041	0.76	0.83	0.76	55966	0.828	3000	0.758	60527	47935	12
2018-10-23	0.801	0.801	-0.801	0	0	0	10000	0.86	17200	0.775	0	0	0
2018-10-22	0.801	0.801	-0.801	0	0	0	110335	0.859	60601	0.791	0	0	0
2018-10-21	0.802	0.801	-0.005	0.797	0.84	0.791	144535	0.83	61801	0.793	151200	121132	15
2018-10-18	0.801	0.802	-0.01	0.791	0.812	0.791	115835	0.84	78301	0.791	129200	103581	17
2018-10-17	0.801	0.801	0.013	0.814	0.814	0.81	84835	0.84	98101	0.8	19040	15464	4
2018-10-16	0.813	0.801	-0.018	0.795	0.805	0.795	66575	0.84	72151	0.791	91050	72944	10
2018-10-15	0.813	0.813	-0.012	0.801	0.802	0.801	64575	0.84	70101	0.781	10000	8017	3
2018-10-14	0.796	0.813	0.006	0.802	0.84	0.79	46335	0.858	87201	0.781	44210	35936	9
2018-10-11	0.796	0.796	-0.021	0.775	0.8	0.775	46335	0.858	57101	0.773	22900	18056	8
2018-10-10	0.796	0.796	-0.796	0	0	0	34200	0.858	32001	0.758	0	0	0
2018-10-09	0.821	0.796	-0.029	0.792	0.84	0.76	114502	0.85	31000	0.758	153034	121803	27
2018-10-08	0.821	0.821	-0.061	0.76	0.791	0.76	59367	0.847	13000	0.758	5000	3881	2
2018-10-02	0.833	0.822	-0.003	0.83	0.855	0.8	38735	0.849	108000	0.822	182800	150346	21
2018-10-01	0.833	0.833	-0.013	0.82	0.83	0.82	38335	0.855	15952	0.816	8550	7031	2
2018-09-30	0.866	0.83	-0.046	0.82	0.84	0.82	68335	0.87	12952	0.816	62000	51659	10
2018-09-13	0.95	0.95	0	0.95	0.95	0.95	100033	0.97	299117	0.94	245503	233228	34
2018-09-12	0.95	0.95	0.01	0.96	0.96	0.95	215093	0.97	230900	0.94	243700	231565	38
2018-09-10	0.96	0.95	-0.01	0.95	0.96	0.95	254487	0.97	199595	0.95	136162	129437	23
2018-09-09	0.96	0.96	0	0.96	0.96	0.94	230587	0.98	94635	0.94	115250	110472	12
2018-09-06	0.96	0.96	-0.01	0.95	0.96	0.95	168587	0.98	104110	0.94	88582	85013	18
2018-09-05	0.97	0.96	-0.01	0.96	0.97	0.94	416016	0.97	103323	0.96	128257	122541	22
2018-09-04	0.96	0.97	0.01	0.97	0.98	0.96	409516	0.98	105625	0.95	49000	47570	10
2018-09-03	0.95	0.96	0.03	0.98	0.98	0.95	366185	0.98	189775	0.94	151097	144633	25
2018-09-02	0.94	0.95	0.02	0.96	0.96	0.95	190635	0.98	155835	0.94	451286	429641	33
2018-08-30	0.96	0.94	-0.02	0.94	0.95	0.93	334427	0.97	93384	0.94	135507	127627	14
2018-08-29	0.96	0.96	-0.01	0.95	0.97	0.95	614293	0.97	60080	0.95	129014	123548	26
2018-08-28	0.99	0.96	-0.04	0.95	1	0.94	621788	0.98	36000	0.94	264259	253966	29
2018-08-27	0.96	0.99	0.02	0.98	1	0.97	526531	0.99	160408	0.98	599326	593117	73
2018-08-26	0.89	0.96	0.08	0.97	0.97	0.91	0	0	288949	0.97	1070138	1025838	117
2018-08-19	0.85	0.89	0.05	0.9	0.91	0.88	86400	0.91	121152	0.88	188487	168465	34
2018-08-15	0.87	0.85	-0.01	0.86	0.86	0.84	269233	0.88	111900	0.85	152050	129722	13
2018-08-12	0.9	0.9	-0.02	0.88	0.91	0.88	474436	0.92	79829	0.88	14933	13551	7
2018-08-02	0.88	0.88	-0.88	0	0	0	288025	0.9	153970	0.87	0	0	0
2018-08-01	0.88	0.88	0	0.88	0.88	0.87	324434	0.9	99450	0.88	200988	176815	22
2018-07-31	0.87	0.88	0.01	0.88	0.88	0.87	367434	0.9	120403	0.87	128496	112857	17
2018-07-30	0.87	0.87	0	0.87	0.88	0.87	338612	0.88	181281	0.86	36180	31502	9
2018-07-29	0.87	0.87	-0.01	0.86	0.88	0.86	459612	0.88	226701	0.86	64921	56422	10
2018-07-24	0.87	0.87	0	0.87	0.88	0.87	586698	0.88	264359	0.86	145350	126774	12
2018-07-15	0.86	0.87	0.01	0.87	0.87	0.86	658005	0.89	196464	0.85	147851	128172	12
2018-07-12	0.84	0.86	0.03	0.87	0.88	0.84	387505	0.89	224044	0.83	479662	410139	22
2018-07-09	0.84	0.84	0	0.84	0.85	0.83	315429	0.87	145135	0.83	62300	52377	9
2018-07-08	0.86	0.84	-0.02	0.84	0.85	0.84	402679	0.87	109935	0.83	100570	84953	12
2018-07-05	0.87	0.86	-0.02	0.85	0.87	0.85	485373	0.87	134535	0.85	129047	110792	20
2018-07-03	0.86	0.87	0.01	0.87	0.87	0.86	303089	0.88	262919	0.86	60000	52185	9
2018-07-02	0.85	0.86	0.01	0.86	0.86	0.84	248960	0.87	139369	0.85	85900	73706	16
2018-06-28	0.84	0.85	0.01	0.85	0.85	0.84	175950	0.87	122644	0.83	51300	43425	10
2018-06-27	0.85	0.84	-0.01	0.84	0.84	0.84	300350	0.87	155197	0.83	77320	64949	5
2018-06-26	0.86	0.85	-0.03	0.83	0.85	0.83	335860	0.87	131995	0.83	110634	93826	10
2018-06-25	0.87	0.86	-0.01	0.86	0.86	0.86	500904	0.88	261394	0.85	133000	114380	14
2018-06-21	0.86	0.87	0.01	0.87	0.88	0.87	297529	0.88	315676	0.85	138135	120227	16
2018-06-20	0.83	0.86	0.04	0.87	0.87	0.83	161837	0.88	131676	0.82	163831	141090	17
2018-06-19	0.82	0.83	0.03	0.85	0.85	0.81	158819	0.87	137676	0.82	128791	107116	18
2018-06-14	0.83	0.82	0	0.83	0.83	0.82	154201	0.83	81292	0.81	77573	63713	12
2018-06-13	0.83	0.83	-0.01	0.82	0.83	0.81	204487	0.84	114497	0.82	126524	104614	14
2018-05-31	0.91	0.87	-0.04	0.87	0.88	0.85	377444	0.9	73505	0.85	401050	347138	46
2018-05-30	0.91	0.91	-0.02	0.89	0.92	0.89	645091	0.9	158243	0.88	512045	464176	59
2018-05-29	0.87	0.91	0.04	0.91	0.94	0.86	226187	0.92	373215	0.9	991645	902722	111
2018-05-28	0.84	0.87	0.03	0.87	0.88	0.84	303687	0.89	132786	0.86	509461	441850	63
2018-05-23	0.82	0.83	0.02	0.84	0.84	0.83	311466	0.84	82346	0.82	240203	200390	27
2018-05-22	0.84	0.82	-0.02	0.82	0.84	0.82	669070	0.83	55346	0.81	83600	68769	15
2018-05-21	0.84	0.84	0	0.84	0.85	0.84	582670	0.84	98846	0.83	16356	13744	5
2018-05-20	0.84	0.84	0	0.84	0.84	0.83	558106	0.85	96246	0.82	1750521	1469321	28
2018-05-17	0.84	0.84	-0.02	0.82	0.84	0.82	547228	0.85	50346	0.81	28310	23220	6
2018-05-16	0.83	0.84	0.01	0.84	0.85	0.83	759011	0.85	74145	0.81	48645	40965	20
2018-05-15	0.83	0.83	0.01	0.84	0.84	0.82	909876	0.85	60153	0.83	190522	158294	22
2018-05-14	0.84	0.83	-0.01	0.83	0.84	0.82	897476	0.84	42791	0.82	1741253	1444753	117
2018-05-13	0.83	0.84	-0.01	0.82	0.85	0.82	645608	0.85	55505	0.82	142575	119093	20
2018-05-03	0.86	0.86	0	0.86	0.86	0.85	992062	0.87	261623	0.85	198657	170796	28
2018-04-30	0.88	0.87	-0.01	0.87	0.88	0.86	589606	0.87	221340	0.86	932726	809980	55
2018-04-29	0.87	0.88	0.01	0.88	0.89	0.88	549975	0.89	726517	0.88	167949	148007	25
2018-04-26	0.88	0.87	-0.01	0.87	0.88	0.87	568511	0.88	542819	0.86	215106	187907	29
2018-03-18	0.97	0.99	0.01	0.98	1	0.96	258921	1.01	247933	0.97	487800	483144	74
2018-03-15	0.96	0.97	0.02	0.98	0.98	0.96	297488	0.99	169102	0.95	408188	395883	48
2018-03-14	0.98	0.96	-0.02	0.96	0.99	0.95	352604	0.97	179203	0.94	386507	370363	60
2018-03-13	0.95	0.98	0.03	0.98	0.99	0.96	173286	0.99	282397	0.96	558831	546494	79
2018-03-12	0.95	0.95	0.01	0.96	0.98	0.95	197377	0.98	544762	0.95	1706388	1624749	170
2018-03-11	0.96	0.95	-0.01	0.95	0.98	0.95	307947	0.99	189708	0.94	858135	816892	112
2018-03-08	0.97	0.96	-0.01	0.96	0.98	0.95	335647	0.99	118203	0.95	782813	753043	56
2018-03-07	0.97	0.97	-0.01	0.96	0.99	0.96	362446	0.98	384880	0.96	309635	300280	56
2018-03-06	0.97	0.97	0	0.97	0.99	0.96	273105	1	150880	0.96	377934	367386	89
2018-03-05	1	0.97	-0.03	0.97	1	0.96	295396	1	156247	0.96	994772	965581	94
2018-03-04	0.99	1	-0.01	0.98	1.02	0.98	318626	1.01	133455	0.98	251071	249857	34
2018-03-01	1	0.99	-0.02	0.98	1.02	0.98	265055	1.01	74885	0.96	709000	702566	60
2018-02-28	0.99	1	0.02	1.01	1.01	0.98	233930	1.02	234941	0.98	120758	120450	34
2018-02-27	1	0.99	-0.01	0.99	1	0.99	443628	0.99	193658	0.98	178850	177432	31
2018-02-26	1.02	1	-0.03	0.99	1.04	0.98	217785	1.03	113643	0.97	618935	616543	93
2018-02-25	1.02	1.02	-0.01	1.01	1.04	1.01	152263	1.05	59810	1.01	137850	140844	30
2018-02-22	1.06	1.02	-0.04	1.02	1.04	1	487665	1.06	46310	1.01	81535	83309	19
2018-02-21	0.99	1.06	0.06	1.05	1.08	1.03	44500	1.07	145456	1.03	764597	810459	109
2018-02-20	0.94	0.99	0.09	1.03	1.03	0.93	0	0	393339	1.03	1258328	1249178	150
2018-02-19	0.93	0.94	0.01	0.94	0.95	0.92	290756	0.95	79515	0.92	155242	146075	20
2018-02-18	0.92	0.93	0.01	0.93	0.95	0.92	301708	0.95	160300	0.92	485262	453477	80
2018-02-15	0.92	0.92	0	0.92	0.93	0.91	270980	0.93	139876	0.91	398735	365573	66
2018-02-14	0.93	0.92	-0.03	0.9	0.94	0.9	206692	0.95	73047	0.9	342863	315489	50
2018-02-13	0.95	0.93	-0.05	0.9	0.96	0.9	235759	0.97	88434	0.9	607914	565060	53
2018-02-12	0.94	0.95	0	0.94	0.96	0.93	46590	0.98	66500	0.92	388819	368607	66
2018-02-11	1.01	0.94	-0.05	0.96	1.01	0.92	159430	0.98	81850	0.95	1109969	1047199	122
2018-02-08	1.04	1.01	-0.03	1.01	1.05	0.99	245770	1.06	39200	1	577834	580928	75
2018-02-07	1.01	1.04	0.02	1.03	1.06	1.01	112480	1.05	224419	1.01	398360	415938	65
2018-02-06	1.04	1.01	-0.01	1.03	1.04	1	171430	1.05	148900	1	277431	280237	58
2018-02-05	1.01	1.04	0.03	1.04	1.06	1.03	124720	1.05	196527	1.02	250296	261440	23
2018-02-04	1.05	1.01	-0.03	1.02	1.05	0.98	276380	1.03	190865	1	293500	296755	44
2018-02-01	1.05	1.05	-0.02	1.03	1.07	1.03	391783	1.05	169684	1.04	374513	393154	63
2018-01-31	1.1	1.05	-0.08	1.02	1.09	1.02	669831	1.08	103423	1.02	1064584	1113195	125
2018-01-30	1.14	1.1	-0.07	1.07	1.14	1.07	783643	1.13	139247	1.07	1087359	1191857	142
2018-01-29	1.13	1.14	0	1.13	1.17	1.12	518254	1.16	221406	1.12	425637	484883	61
2018-01-28	1.14	1.13	-0.02	1.12	1.14	1.12	512258	1.16	178298	1.11	933312	1054086	73
2018-01-24	1.19	1.14	-0.05	1.14	1.19	1.12	609358	1.16	129310	1.13	632225	719510	104
2018-01-23	1.18	1.19	-0.01	1.17	1.2	1.17	542028	1.2	190860	1.17	235289	279275	32
2018-01-22	1.19	1.18	0	1.19	1.2	1.16	489160	1.2	172868	1.17	296651	350443	55
2018-01-21	1.16	1.19	0.01	1.17	1.21	1.17	313132	1.21	121708	1.17	559817	668689	59
2018-01-18	1.18	1.16	-0.03	1.15	1.2	1.14	222414	1.21	139588	1.15	908027	1053499	144
2018-01-17	1.22	1.18	-0.05	1.17	1.21	1.16	616983	1.25	35493	1.16	311152	368349	37
2018-01-16	1.23	1.22	-0.02	1.21	1.25	1.18	314504	1.25	35435	1.18	343758	418307	43
2018-01-15	1.19	1.23	0.02	1.21	1.26	1.2	272049	1.22	235107	1.2	1339914	1647420	125
2018-01-14	1.1	1.19	0.11	1.21	1.21	1.13	0	0	396175	1.21	1232614	1470475	118
2018-01-11	1.11	1.1	0	1.11	1.14	1.1	200000	1.13	257000	1.1	161700	178413	19
2018-01-10	1.11	1.11	-0.01	1.1	1.14	1.07	221900	1.15	40933	1.09	310255	343198	48
2018-01-09	0	1.11	0	0	0	0	0	0	0	0	0	0	0
2018-01-08	0	1.11	0	0	0	0	0	0	0	0	0	0	0
2018-01-04	1.11	1.11	-1.11	0	0	0	0	0	0	0	0	0	0
2018-01-03	1.11	1.11	-1.11	0	0	0	0	0	0	0	0	0	0
2018-01-02	1.11	1.11	-1.11	0	0	0	0	0	0	0	0	0	0
2017-12-31	1.11	1.11	-1.11	0	0	0	0	0	0	0	0	0	0
2017-12-28	1.14	1.11	-0.03	1.11	1.14	1.11	276991	1.13	232712	1.1	182735	203641	24
2017-12-27	1.12	1.14	0	1.12	1.16	1.11	336992	1.15	136604	1.11	161523	183798	33
2017-12-26	1.11	1.12	0.01	1.12	1.14	1.12	222859	1.14	142372	1.11	177000	198440	17
2017-12-25	1.1	1.11	0.02	1.12	1.13	1.09	221310	1.14	82372	1.11	223639	248042	54
2017-12-19	1.16	1.12	-0.03	1.13	1.17	1.09	255153	1.15	59600	1.11	1268475	1416647	142
2017-12-18	1.19	1.16	-0.03	1.16	1.19	1.16	96403	1.23	21683	1.15	247000	287685	29
2017-12-17	1.21	1.19	-0.02	1.19	1.22	1.17	119540	1.19	58933	1.16	179795	213180	33
2017-12-14	1.22	1.21	-0.02	1.2	1.25	1.18	66623	1.24	76664	1.2	533320	646797	74
2017-12-13	1.29	1.22	-0.09	1.2	1.3	1.2	351647	1.27	8000	1.19	681298	833292	93
2017-12-12	1.31	1.29	-0.05	1.26	1.33	1.26	301424	1.3	22323	1.25	409533	529876	52
2017-12-11	1.29	1.31	0.04	1.33	1.36	1.22	157424	1.38	28323	1.3	526691	690062	65
2017-12-10	0	1.29	0	0	0	0	0	0	0	0	0	0	0
2017-12-07	1.29	1.29	-1.29	0	0	0	0	0	0	0	0	0	0
2017-12-06	1.29	1.29	-1.29	0	0	0	0	0	0	0	0	0	0
2017-12-05	1.29	1.29	-1.29	0	0	0	0	0	0	0	0	0	0
2017-12-04	1.28	1.29	0	1.28	1.3	1.28	277086	1.32	71338	1.25	203880	263786	33
2017-12-03	1.28	1.28	0	1.28	1.31	1.24	199364	1.32	81705	1.25	331487	424201	51
2017-11-29	1.33	1.28	-0.07	1.26	1.31	1.25	275358	1.38	18700	1.25	283836	364190	43
2017-11-27	1.29	1.32	0.03	1.32	1.36	1.26	253511	1.37	58150	1.23	494096	653854	82
2017-11-26	1.26	1.29	0.01	1.27	1.3	1.24	268642	1.3	47183	1.22	146754	188616	24
2017-11-23	1.26	1.26	0.01	1.27	1.27	1.23	213424	1.3	76250	1.24	208966	263152	34
2017-11-22	1.27	1.26	-0.02	1.25	1.3	1.24	330924	1.29	55650	1.24	430100	542453	46
2017-11-21	1.29	1.27	-0.03	1.26	1.29	1.26	337132	1.3	63950	1.25	413535	526180	78
2017-11-20	1.24	1.29	0.04	1.28	1.32	1.2	132924	1.32	38865	1.25	1267535	1629671	133
2017-11-19	1.14	1.24	0.11	1.25	1.25	1.14	5000	1.25	59100	1.22	883934	1092484	128
2017-11-16	1.16	1.14	-0.02	1.14	1.15	1.13	133794	1.18	75700	1.11	92000	104743	19
2017-11-15	1.15	1.16	-0.01	1.14	1.17	1.14	140794	1.19	139224	1.14	325497	376731	42
2017-11-14	1.17	1.15	-0.01	1.16	1.16	1.12	158832	1.19	74350	1.13	554180	638017	83
2017-11-13	1.21	1.17	-0.1	1.11	1.2	1.11	330083	1.23	40900	1.1	244817	286130	38
2017-11-12	1.23	1.21	-0.03	1.2	1.24	1.2	391020	1.23	129933	1.19	328130	395469	51
2017-11-09	1.27	1.23	-0.05	1.22	1.25	1.21	272562	1.28	124500	1.21	642188	790598	57
2017-11-08	1.25	1.27	-0.01	1.24	1.32	1.24	559462	1.27	303350	1.22	587450	745292	71
2017-11-07	1.26	1.25	0	1.26	1.27	1.21	332188	1.28	50000	1.23	1490039	1860351	144
2017-11-06	1.17	1.26	0.09	1.26	1.28	1.19	24000	1.27	428301	1.21	2933704	3684659	258
2017-11-05	1.17	1.17	0.03	1.2	1.2	1.12	251170	1.2	16851	1.1	1142376	1340058	85
2017-11-02	1.16	1.17	0.01	1.17	1.19	1.17	295320	1.19	65450	1.16	708968	832158	73
2017-11-01	1.18	1.16	-0.02	1.16	1.18	1.16	483591	1.18	43650	1.14	220235	256318	41
2017-10-31	1.17	1.18	-0.01	1.16	1.19	1.15	528478	1.17	56450	1.14	845093	995681	107
2017-10-30	1.16	1.17	0.01	1.17	1.18	1.15	551898	1.18	170775	1.16	877269	1023082	71
2017-10-29	1.13	1.16	0.03	1.16	1.17	1.14	303398	1.17	158691	1.14	1342672	1555358	122
2017-10-26	1.11	1.13	0.03	1.14	1.14	1.11	271592	1.16	94146	1.11	261100	294614	45
2017-10-25	1.14	1.11	-0.01	1.13	1.14	1.1	364047	1.16	170342	1.11	495697	550995	52
2017-10-24	1.16	1.14	-0.03	1.13	1.16	1.12	496028	1.16	86399	1.11	589450	671293	74
2017-10-23	1.16	1.16	0	1.16	1.17	1.15	335205	1.17	207711	1.13	886371	1026207	86
2017-10-22	1.14	1.16	0.01	1.15	1.21	1.11	370540	1.18	312371	1.14	1348492	1565108	159
2017-10-19	1.11	1.14	0.06	1.17	1.17	1.11	196190	1.18	231781	1.13	901040	1026688	122
2017-10-18	1.1	1.11	0.01	1.11	1.14	1.09	363215	1.15	235285	1.09	1141222	1262945	106
2017-10-17	1.08	1.1	0.02	1.1	1.11	1.08	320355	1.11	130085	1.08	519015	570340	52
2017-10-16	1.11	1.08	-0.03	1.08	1.13	1.05	337976	1.11	287304	1.06	579646	628498	62
2017-10-15	1.12	1.11	0	1.12	1.14	1.09	317857	1.14	104110	1.11	417344	463300	55
2017-10-12	1.17	1.12	-0.06	1.11	1.16	1.1	385018	1.16	40000	1.09	882094	990505	86
2017-10-11	1.11	1.17	0.05	1.16	1.2	1.13	203512	1.17	448264	1.14	1567493	1841394	162
2017-10-10	1.06	1.11	0.07	1.13	1.14	1.05	203638	1.14	195653	1.1	1784334	1976023	147
2017-10-09	1.05	1.06	0.01	1.06	1.09	1.05	506093	1.08	148681	1.05	1093960	1164555	97
2017-10-02	1.06	1.05	-0.01	1.05	1.07	1.04	407712	1.09	352842	1.04	271274	286047	39
2017-10-01	1.08	1.06	-0.03	1.05	1.1	1.05	345980	1.09	131919	1.05	356844	379933	43
2017-09-27	1.06	1.08	0.03	1.09	1.1	1.03	338952	1.11	446923	1.06	742267	801982	74
2017-09-26	1.05	1.06	0	1.05	1.08	1.05	416710	1.07	308923	1.04	718351	763261	69
2017-09-25	1.05	1.05	0	1.05	1.06	1.05	396238	1.07	324103	1.04	456171	480570	34
2017-09-24	1.04	1.05	0.01	1.05	1.08	1.04	234938	1.09	351792	1.05	521816	548582	48
2017-09-20	1.05	1.04	0	1.05	1.06	1.01	154622	1.08	350877	1.05	542645	563958	52
2017-09-19	1.03	1.05	0.01	1.04	1.07	1.03	240308	1.06	398571	1.05	280369	294084	39
2017-09-18	1.06	1.03	-0.04	1.02	1.07	1.01	410762	1.07	118627	1.01	533063	548438	66
2017-09-17	1.08	1.06	-0.03	1.05	1.09	1.05	376863	1.07	353571	1.04	556066	591240	38
2017-09-14	1.05	1.08	0.03	1.08	1.12	1.06	192225	1.1	212949	1.05	1042317	1129063	96
2017-09-13	1.04	1.05	0.03	1.07	1.07	1.04	391709	1.07	273444	1.04	659871	695901	53
2017-09-12	1.04	1.04	0.01	1.05	1.05	1.03	275019	1.06	410472	1.04	645362	672566	58
2017-09-11	1.04	1.04	-0.01	1.03	1.05	1.03	279407	1.04	165416	1.02	699513	729281	54
2017-09-10	1	1.04	0.03	1.03	1.05	1.01	241818	1.05	547153	1.02	1011099	1047964	94
2017-09-07	0.99	1	0.02	1.01	1.01	0.98	381226	1.01	150579	1	797616	794034	77
2017-09-06	0.98	0.99	0.01	0.99	1	0.96	392242	1	101035	0.95	676151	668453	64
2017-09-05	0.97	0.98	0.02	0.99	0.99	0.97	282242	1	94960	0.99	493284	485128	36
2017-08-30	0.95	0.97	0.03	0.98	0.99	0.95	174713	0.99	389496	0.96	663309	644927	52
2017-08-29	0.99	0.95	-0.02	0.97	0.98	0.94	267198	0.99	195002	0.94	1322494	1260811	120
2017-08-28	1.03	0.99	-0.01	1.02	1.05	0.94	455806	1.02	21000	0.96	2267246	2248214	173
2017-08-27	1.03	1.03	0.01	1.04	1.06	1.03	794849	1.04	413448	1.02	4309527	4450450	78
2017-08-24	1.06	1.03	-0.03	1.03	1.04	1	718648	1.07	93448	1.01	2377281	2440201	130
2017-08-22	1.11	1.1	-0.02	1.09	1.12	1.08	713273	1.11	161700	1.07	3959584	4342307	105
2017-08-21	1.07	1.11	0.04	1.11	1.13	1.09	382847	1.12	124060	1.08	3414215	3793035	109
2017-08-20	1.07	1.07	0	1.07	1.09	1.07	281361	1.1	161700	1.06	1730899	1857100	64
2017-08-17	1.1	1.07	-0.03	1.07	1.1	1.06	341032	1.09	170480	1.05	2519199	2701047	102
2017-08-16	1.11	1.1	-0.04	1.07	1.13	1.07	847417	1.1	133200	1.05	2432322	2669727	72
2017-08-13	1.09	1.14	0.07	1.16	1.16	1.11	114783	1.16	127395	1.14	6561081	7485804	271
2017-08-10	1.07	1.09	0.07	1.14	1.14	1.06	83302	1.14	1340197	1.1	7864778	8566476	302
2017-08-09	1.03	1.07	0.06	1.09	1.09	1.04	389843	1.1	698920	1.07	6727738	7206494	257
2017-08-08	1	1.03	0.04	1.04	1.06	0.99	367205	1.06	471020	1.02	6810854	7025594	303
2017-08-07	0.99	1	0	0.99	1.03	0.95	1144667	1	93820	0.97	2388174	2383574	170
2017-08-06	0.97	0.99	0.01	0.98	1	0.97	2680658	0.99	741469	0.98	4028999	3969711	208
2017-08-03	0.92	0.97	0.07	0.99	1	0.94	262641	1	783674	0.97	7657808	7434418	280
2017-08-02	0.91	0.92	0.04	0.95	0.96	0.9	1213212	0.95	618244	0.92	2477561	2290605	122
2017-07-27	0.9	0.94	0.04	0.94	0.97	0.91	465367	0.96	326944	0.89	4586383	4329846	296
2017-07-26	0.88	0.9	0.02	0.9	0.9	0.88	746130	0.91	442020	0.89	1442019	1294511	83
2017-07-25	0.87	0.88	0.01	0.88	0.89	0.86	876666	0.9	509485	0.87	532750	471333	53
2017-07-24	0.87	0.87	0	0.87	0.87	0.86	614393	0.89	424020	0.86	87985	76447	12
2017-07-17	0.89	0.89	0	0.89	0.91	0.89	1500190	0.9	729250	0.88	961958	859781	52
2017-07-16	0.89	0.89	0	0.89	0.89	0.88	696315	0.89	563893	0.88	650855	577957	28
2017-07-12	0.91	0.88	-0.01	0.9	0.9	0.86	1116625	0.9	572401	0.88	1123208	990092	83
2017-07-11	0.87	0.91	0.03	0.9	0.93	0.87	565887	0.93	718562	0.88	2318183	2105545	161
2017-07-10	0.86	0.87	0.01	0.87	0.87	0.86	533900	0.88	423336	0.85	278757	242092	21
2017-07-09	0.88	0.86	-0.03	0.85	0.87	0.85	659612	0.88	246380	0.85	428511	369660	32
2017-07-02	0.86	0.87	0.01	0.87	0.87	0.86	684795	0.88	590778	0.86	281430	244635	25
2017-06-28	0.86	0.86	0.01	0.87	0.87	0.86	473645	0.88	301465	0.86	105720	91177	15
2017-06-22	0.85	0.86	0.02	0.87	0.87	0.86	519652	0.88	472205	0.84	758275	654699	70
2017-06-21	0.85	0.85	0	0.85	0.86	0.85	853198	0.86	614368	0.85	259701	220826	25
2017-06-20	0.85	0.85	0.01	0.86	0.86	0.84	900270	0.87	693091	0.85	749247	638836	45
2017-06-19	0.86	0.85	-0.01	0.85	0.86	0.85	986275	0.87	516551	0.84	784150	668789	50
2017-06-18	0.86	0.86	-0.01	0.85	0.87	0.85	974175	0.88	660400	0.84	839850	718364	56
2017-06-15	0.87	0.86	-0.01	0.86	0.88	0.86	877135	0.88	325950	0.85	344600	297808	31
2017-06-14	0.88	0.87	-0.02	0.86	0.87	0.86	1008815	0.88	447590	0.86	301699	262336	33
2017-06-13	0.89	0.88	-0.02	0.87	0.89	0.87	1011283	0.89	461528	0.86	629787	553641	48
2017-06-12	0.89	0.89	-0.01	0.88	0.91	0.88	654246	0.89	374340	0.87	1921633	1715772	135
2017-06-11	0.86	0.89	0.04	0.9	0.9	0.87	678827	0.9	514422	0.89	2685486	2381845	221
2017-06-08	0.85	0.86	0	0.85	0.87	0.85	514261	0.87	224290	0.84	973514	833954	73
2017-06-07	0.85	0.85	0	0.85	0.86	0.85	447321	0.86	525025	0.85	299401	255713	28
2017-06-06	0.86	0.85	-0.02	0.84	0.87	0.84	369046	0.86	393185	0.84	1838313	1570434	88
2017-06-04	0.84	0.86	0.02	0.86	0.86	0.85	335209	0.86	485525	0.84	333739	285440	23
2017-06-01	0.84	0.84	-0.01	0.83	0.85	0.83	246049	0.86	445885	0.83	160065	134696	25
2017-05-31	0.86	0.84	-0.02	0.84	0.85	0.83	321540	0.86	363300	0.83	824580	692427	43
2017-05-30	0.85	0.86	0	0.85	0.87	0.85	285400	0.87	665090	0.84	1396899	1198177	104
2017-05-28	0.87	0.85	-0.01	0.86	0.88	0.84	296633	0.88	314600	0.83	777095	661864	62
2017-05-25	0.87	0.87	0	0.87	0.88	0.87	137142	0.89	139600	0.83	493917	430645	44
2017-05-24	0.86	0.87	0.02	0.88	0.88	0.86	287009	0.88	130350	0.85	487839	423234	67
2017-05-22	0.9	0.85	-0.07	0.83	0.9	0.81	903093	0.87	81850	0.82	1604744	1368325	151
2017-05-21	0.91	0.9	0	0.91	0.92	0.9	1091423	0.92	236051	0.9	838889	758087	86
2017-05-18	0.92	0.91	-0.01	0.91	0.92	0.9	1218812	0.93	520616	0.9	666874	607689	70
2017-05-17	0.95	0.92	-0.03	0.92	0.94	0.92	2124511	0.93	757116	0.91	719753	665599	61
2017-05-16	0.93	0.95	0	0.93	0.96	0.93	1976273	0.94	769331	0.93	1829562	1731245	151
2017-05-15	0.9	0.93	0.06	0.96	0.96	0.9	1292956	0.96	693256	0.92	3786083	3521850	281
2017-05-14	0.9	0.9	0	0.9	0.91	0.9	1187867	0.91	502547	0.89	754114	678783	76
2017-05-11	0.92	0.9	-0.03	0.89	0.92	0.89	1687267	0.91	773041	0.89	2020727	1824074	148
2017-05-10	0.93	0.92	-0.02	0.91	0.94	0.91	1626970	0.92	706159	0.9	1796526	1657893	103
2017-05-04	0.9	0.92	0.01	0.91	0.93	0.9	664155	0.93	628540	0.89	1793022	1646115	120
2017-05-03	0.9	0.9	-0.01	0.89	0.9	0.89	675824	0.91	329086	0.89	586651	525360	57
2017-05-02	0.89	0.9	0	0.89	0.91	0.89	622611	0.91	310127	0.89	823631	742886	69
2017-04-30	0.92	0.89	-0.02	0.9	0.92	0.88	518853	0.91	116956	0.9	1313965	1174888	121
2017-04-27	0.89	0.92	0.03	0.92	0.94	0.89	504023	0.93	252474	0.9	2815284	2584964	232
2017-04-26	0.88	0.89	0	0.88	0.9	0.88	821771	0.9	406421	0.88	772548	687562	83
2017-04-24	0.88	0.88	0	0.88	0.9	0.87	771637	0.89	297182	0.87	752357	664582	102
2017-04-23	0.9	0.88	-0.01	0.89	0.9	0.87	693681	0.9	177872	0.89	1436693	1269492	139
2017-04-20	0.9	0.9	-0.01	0.89	0.91	0.89	777804	0.92	284250	0.89	686388	619016	69
2017-04-19	0.92	0.9	-0.02	0.9	0.92	0.89	922220	0.92	112460	0.89	1385735	1251699	141
2017-04-18	0.92	0.92	-0.01	0.91	0.94	0.91	553354	0.93	367889	0.91	1319870	1216175	130
2017-04-13	0.94	0.92	0	0.94	0.94	0.92	647295	0.95	421118	0.92	1323956	1221380	115
2017-04-12	0.96	0.94	-0.04	0.92	0.95	0.92	1239755	0.94	839440	0.92	1716397	1606877	117
2017-04-11	0.93	0.96	0.02	0.95	0.98	0.93	910470	0.97	1008785	0.95	3331204	3190828	220
2017-04-10	0.95	0.93	-0.02	0.93	0.95	0.91	537295	0.94	497901	0.92	1401509	1301677	116
2017-04-09	0.96	0.95	-0.02	0.94	0.97	0.93	731856	0.97	588422	0.93	3299790	3138858	169
2017-04-06	0.96	0.96	-0.01	0.95	0.99	0.94	434631	0.98	263212	0.94	4783735	4614483	263
2017-04-05	0.9	0.96	0.09	0.99	0.99	0.9	46450	0.99	684152	0.97	10032590	9612831	625
2017-04-04	0.9	0.9	-0.01	0.89	0.91	0.89	1024628	0.91	704260	0.89	2401872	2150268	178
2017-04-03	0.91	0.9	-0.02	0.89	0.93	0.88	1069024	0.91	351059	0.88	3785465	3404704	212
2017-04-02	0.93	0.91	-0.02	0.91	0.94	0.9	609048	0.93	237608	0.9	1752611	1600240	120
2017-03-30	0.95	0.93	-0.03	0.92	0.95	0.92	560614	0.94	92774	0.92	2122095	1969172	155
2017-03-29	0.95	0.95	-0.01	0.94	0.96	0.93	681106	0.96	493872	0.93	989594	937186	66
2017-03-28	0.96	0.95	-0.01	0.95	0.97	0.93	468020	0.96	315772	0.93	1897447	1797662	119
2017-03-27	0.98	0.96	-0.03	0.95	1	0.94	946342	0.98	215860	0.94	3048500	2936599	219
2017-03-26	0.97	0.98	0.03	1	1.01	0.95	423037	1	352047	0.98	7495617	7375625	371
2017-03-23	0.91	0.97	0.05	0.96	0.99	0.93	359413	0.98	349515	0.95	4993148	4821264	337
2017-03-22	0.89	0.91	0.07	0.96	0.96	0.88	244524	0.97	405930	0.9	4383689	4008664	298
2017-03-21	0.87	0.89	0.03	0.9	0.9	0.86	504800	0.91	189911	0.87	1896152	1685108	139
2017-03-20	0.88	0.87	-0.02	0.86	0.88	0.86	748794	0.88	173150	0.85	947675	822714	85
2017-03-19	0.88	0.88	-0.01	0.87	0.89	0.87	698515	0.9	204650	0.86	884382	777126	101
2017-03-16	0.89	0.88	-0.01	0.88	0.9	0.87	631110	0.9	304839	0.87	897078	793726	89
2017-03-12	0.88	0.88	0.01	0.89	0.9	0.87	373720	0.89	191930	0.88	843737	746518	76
2017-03-02	0.9	0.91	0	0.9	0.92	0.9	494764	0.93	165231	0.9	955259	868666	86
2017-03-01	0.86	0.9	0.03	0.89	0.91	0.86	410750	0.91	336640	0.88	1400822	1257553	160
2017-02-20	0.96	0.95	0	0.96	0.99	0.92	267371	1	660214	0.95	1215793	1160180	153
2017-02-19	0.98	0.96	-0.03	0.95	0.99	0.95	261936	0.97	76638	0.94	1171849	1129121	119
2017-02-16	0.97	0.98	0	0.97	1	0.96	272923	1.02	176507	0.96	1985007	1948862	164
2017-02-15	0.98	0.97	0.02	1	1.01	0.92	162850	1.03	439757	0.97	1406568	1360209	127
2017-02-14	1	0.98	-0.05	0.95	1.02	0.94	824589	0.98	36788	0.94	456925	446997	70
2017-02-13	1.03	1	-0.03	1	1.02	0.98	497075	1.03	85380	0.99	659990	658856	62
2017-02-12	1.01	1.03	0.01	1.02	1.07	1.01	386969	1.05	289005	1.02	1695027	1751749	126
2017-02-09	1.03	1.01	0	1.03	1.03	0.99	204579	1.04	99090	1	920283	925735	129
2017-02-08	1.07	1.03	-0.05	1.02	1.06	0.99	271543	1.03	93549	0.99	1783890	1829943	175
2017-02-07	1.03	1.07	0.03	1.06	1.1	1.05	259008	1.09	141800	1.04	3081833	3302563	210
2017-02-06	0.99	1.03	0.09	1.08	1.08	0.96	6000	1.08	178000	1.05	7690772	7951081	525
2017-02-05	0.92	0.99	0.09	1.01	1.01	0.95	0	0	155182	0.97	3899938	3847646	238
2017-02-02	0.86	0.92	0.08	0.94	0.94	0.88	0	0	269839	0.91	7953182	7341640	451
2017-02-01	0.84	0.86	0.05	0.89	0.89	0.84	491003	0.9	188799	0.86	1442537	1247714	134
2017-01-31	0.84	0.84	0	0.84	0.85	0.83	377430	0.86	131310	0.82	692337	582422	80
2017-01-30	0.88	0.84	-0.03	0.85	0.87	0.83	390057	0.87	229000	0.82	1005418	845263	81
2017-01-29	0.83	0.88	0.04	0.87	0.9	0.84	232997	0.9	554386	0.86	2460405	2162451	200
2017-01-26	0.81	0.83	0.03	0.84	0.84	0.81	376639	0.85	378054	0.82	511032	424213	36
2017-01-24	0.81	0.81	0	0.81	0.82	0.79	331499	0.82	363867	0.8	477350	385353	47
2017-01-23	0.8	0.81	-0.01	0.79	0.83	0.79	349151	0.82	334164	0.78	549111	445115	65
2017-01-22	0.81	0.8	0	0.81	0.81	0.77	239700	0.83	238366	0.78	562366	447496	71
2017-01-19	0.87	0.81	-0.07	0.8	0.84	0.79	338029	0.86	50000	0.79	1132416	916742	127
2017-01-18	0.9	0.87	-0.06	0.84	0.91	0.84	976575	0.88	280188	0.84	2583018	2254498	179
2017-01-17	0.87	0.9	0.02	0.89	0.92	0.87	659231	0.92	555303	0.89	2632604	2356893	185
2017-01-16	0.87	0.87	-0.01	0.86	0.88	0.85	1342625	0.88	859652	0.86	1629241	1410008	123
2017-01-15	0.84	0.87	0.02	0.86	0.87	0.85	1039665	0.86	587115	0.84	1024158	886053	120
2017-01-12	0.84	0.84	0	0.84	0.86	0.84	971039	0.86	472752	0.84	341727	288646	54
2017-01-11	0.85	0.84	-0.01	0.84	0.84	0.83	1299757	0.85	446352	0.83	200537	168430	37
2017-01-10	0.85	0.85	-0.01	0.84	0.86	0.84	1032922	0.86	572901	0.84	581703	494229	59
2017-01-09	0.85	0.85	-0.01	0.84	0.86	0.84	822733	0.86	698372	0.84	509004	433653	78
2017-01-08	0.86	0.85	-0.02	0.84	0.87	0.84	759592	0.86	854157	0.84	981434	838485	106
2017-01-05	0.86	0.86	0	0.86	0.88	0.86	635896	0.88	777277	0.85	1126075	973123	90
2016-12-26	0.83	0.88	0.05

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Medical Packaging Company

Medical Packaging Company