Pioneers

Aspire Capital Holding For Financial Investments

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	0.297	0.295	-0.002	0.295	0.299	0.29	8416139	0.296	7939841	0.295	4991450	1471600	158
2022-01-09	0.294	0.297	0.002	0.296	0.3	0.29	7518407	0.298	9244804	0.296	5044160	1497306	128
2022-01-05	0.289	0.294	0.005	0.294	0.308	0.29	7481657	0.297	9639275	0.294	15866854	4719647	340
2022-01-04	0.287	0.289	0.002	0.289	0.293	0.287	6341970	0.29	6940641	0.289	4294269	1242755	150
2022-01-03	0.294	0.287	-0.007	0.287	0.3	0.286	5902176	0.289	5486323	0.287	2630704	761586	109
2022-01-02	0.291	0.294	0.003	0.294	0.3	0.293	6503345	0.295	8404171	0.294	6597945	1964652	193
2021-12-30	0.279	0.291	0.012	0.291	0.295	0.28	4901647	0.291	6664815	0.29	10119740	2934243	327
2021-12-29	0.27	0.279	0.009	0.279	0.28	0.271	5080885	0.28	4471555	0.279	4467422	1237931	138
2021-12-28	0.271	0.27	-0.001	0.27	0.275	0.269	4798511	0.272	2609758	0.271	1414310	381426	71
2021-12-27	0.276	0.271	0	0.276	0.277	0.269	5402286	0.275	4544868	0.272	1647457	448155	68
2021-12-26	0.274	0.276	0.002	0.276	0.28	0.27	5326542	0.275	7454487	0.274	4490365	1239506	148
2021-12-23	0.271	0.274	0.003	0.274	0.279	0.269	6467596	0.274	4644440	0.273	4317765	1180226	122
2021-12-22	0.259	0.271	0.012	0.271	0.276	0.259	6246021	0.271	6677187	0.27	7289952	1969180	226
2021-12-21	0.257	0.259	0.002	0.259	0.262	0.258	7584727	0.26	1916814	0.259	1228971	319155	47
2021-12-20	0.26	0.257	-0.003	0.257	0.262	0.255	6020479	0.26	1905480	0.257	2173151	558228	65
2021-12-19	0.26	0.26	0	0.26	0.264	0.258	6548190	0.26	2197532	0.259	1117177	291318	50
2021-12-16	0.258	0.26	0.002	0.26	0.264	0.258	5959275	0.262	5280502	0.26	3345359	871688	98
2021-12-15	0.26	0.258	-0.002	0.258	0.265	0.258	6623684	0.26	3772195	0.26	1372194	356268	62
2021-12-14	0.264	0.26	-0.004	0.26	0.272	0.26	7256117	0.263	7597051	0.26	4072812	1081407	167
2021-12-13	0.262	0.264	0.003	0.265	0.269	0.261	5194529	0.265	3868234	0.264	3062500	811359	122
2021-12-12	0.263	0.262	-0.001	0.262	0.269	0.26	5521454	0.267	4273215	0.262	1970380	518239	72
2021-12-09	0.26	0.263	0.005	0.265	0.265	0.257	4117981	0.265	5790730	0.265	2399474	622252	73
2021-12-08	0.262	0.26	-0.002	0.26	0.265	0.254	4823215	0.26	4032838	0.258	2804577	726527	80
2021-12-07	0.269	0.262	-0.003	0.266	0.278	0.26	5297306	0.266	4591563	0.262	6034328	1610161	160
2021-12-06	0.27	0.269	-0.001	0.269	0.273	0.267	5020108	0.269	7878750	0.268	6783949	1828384	175
2021-12-05	0.272	0.27	-0.002	0.27	0.279	0.27	4961792	0.27	4992551	0.269	9737654	2632922	183
2021-12-02	0.28	0.272	-0.007	0.273	0.286	0.27	4040052	0.274	4990271	0.273	6513385	1803475	183
2021-12-01	0.274	0.28	0.006	0.28	0.282	0.275	3253919	0.281	6418756	0.28	6006508	1679380	192
2021-11-30	0.271	0.274	0.003	0.274	0.277	0.264	2589218	0.278	4058254	0.274	4345821	1172903	167
2021-11-29	0.257	0.271	0.014	0.271	0.274	0.255	3206021	0.273	3725156	0.273	6086387	1636730	168
2021-11-28	0.263	0.257	-0.006	0.257	0.258	0.25	4053268	0.258	3179609	0.261	2111741	535355	136
2021-11-25	0.257	0.263	0.007	0.264	0.27	0.255	4314532	0.264	2520312	0.264	2073707	547273	85
2021-11-24	0.258	0.257	0	0.258	0.262	0.251	3934549	0.259	2554884	0.258	1327634	341589	68
2021-11-23	0.252	0.258	0.006	0.258	0.26	0.25	4200931	0.26	4115126	0.258	3852954	978277	164
2021-11-22	0.245	0.252	0.007	0.252	0.255	0.24	1474958	0.255	2791309	0.252	4565054	1137698	165
2021-11-21	0.253	0.245	-0.008	0.245	0.258	0.242	1501830	0.248	1620295	0.244	1862208	461595	86
2021-11-18	0.261	0.253	-0.008	0.253	0.266	0.25	2895327	0.253	2962403	0.253	5799116	1486820	201
2021-11-17	0.271	0.261	-0.01	0.261	0.279	0.258	4227419	0.263	2501503	0.261	5508697	1444678	212
2021-11-16	0.291	0.271	-0.02	0.271	0.29	0.27	3454057	0.274	3431475	0.271	5337779	1486340	165
2021-11-15	0.304	0.291	-0.013	0.291	0.302	0.29	4058869	0.295	1758840	0.291	3684200	1088986	148
2021-11-14	0.308	0.304	-0.004	0.304	0.31	0.302	2713375	0.307	2110585	0.304	2496171	761313	113
2021-11-11	0.293	0.308	0.017	0.31	0.31	0.29	3240148	0.31	4191102	0.308	5756456	1758971	222
2021-11-10	0.305	0.293	-0.006	0.299	0.307	0.29	3998420	0.298	2839213	0.297	7183787	2124126	252
2021-11-09	0.31	0.305	-0.005	0.305	0.311	0.304	2979730	0.307	1575573	0.305	3095198	947178	144
2021-11-08	0.304	0.31	0.006	0.31	0.311	0.3	2986836	0.311	1732542	0.31	1154200	354928	75
2021-11-07	0.304	0.304	0.005	0.309	0.31	0.3	3101744	0.309	2249267	0.305	612725	186236	55
2021-11-04	0.305	0.304	-0.001	0.304	0.309	0.293	1946759	0.308	2113933	0.304	1344269	405777	115
2021-11-03	0.315	0.305	-0.01	0.305	0.319	0.304	3857978	0.309	1907802	0.305	2593952	806420	156
2021-11-02	0.314	0.315	0.001	0.315	0.32	0.312	3975808	0.317	3183270	0.316	1718361	542050	105
2021-11-01	0.32	0.314	-0.006	0.314	0.33	0.308	5007157	0.318	4370827	0.32	4633445	1471106	166
2021-10-31	0.301	0.312	0.016	0.317	0.317	0.296	3754953	0.317	5076093	0.321	5176401	1587554	219
2021-10-28	0.298	0.301	0.003	0.301	0.303	0.288	3781023	0.304	3775654	0.303	6549351	1964791	280
2021-10-27	0.288	0.298	0.01	0.298	0.305	0.27	2845899	0.3	5233803	0.298	3607789	1052972	185
2021-10-26	0.302	0.288	-0.005	0.297	0.33	0.285	4279859	0.297	4166097	0.293	5922708	1823076	228
2021-10-25	0.335	0.302	-0.033	0.302	0.34	0.285	4559746	0.313	3742259	0.302	5459757	1707214	254
2021-10-24	0.341	0.335	-0.006	0.335	0.353	0.332	3810013	0.338	2053582	0.335	4889215	1663707	238
2021-10-20	0.338	0.341	0.003	0.341	0.354	0.313	2944908	0.35	5307345	0.343	13675583	4573131	406
2021-10-19	0.373	0.338	-0.035	0.338	0.38	0.333	6825388	0.339	6205419	0.338	12534813	4370894	507
2021-10-18	0.38	0.373	-0.007	0.373	0.392	0.37	6438312	0.374	7710428	0.374	17788966	6719624	652
2021-10-17	0.387	0.38	-0.007	0.38	0.396	0.371	4907412	0.37	8924867	0.375	10112351	3859622	331
2021-10-14	0.382	0.387	0.005	0.387	0.404	0.375	4289216	0.388	6304610	0.387	14022552	5476261	651
2021-10-13	0.422	0.382	-0.04	0.382	0.425	0.38	7168147	0.386	4039623	0.383	17833566	7141441	881
2021-10-12	0.422	0.422	0	0.422	0.469	0.411	8544828	0.419	6339670	0.42	31678863	13800629	1289
2021-10-11	0.213	0.422	0.209	0.422	0.48	0.351	5797150	0.429	19872178	0.422	50690760	20571943	2089
2021-10-10	5.91	5.91	-5.91	0	0	0	0	0	0	0	0	0	0
2021-10-06	5.91	5.91	-5.91	0	0	0	0	0	0	0	0	0	0
2021-10-05	5.91	5.91	-5.91	0	0	0	0	0	0	0	0	0	0
2021-10-04	5.63	5.91	0.28	5.91	6.02	5.6	7212011	5.91	974315	5.9	12619822	74632095	1594
2021-10-03	5.61	5.63	0.02	5.63	5.74	5.56	2972757	5.67	893977	5.65	2595728	14710280	557
2021-09-30	5.42	5.61	0.19	5.61	5.67	5.23	1797920	5.65	1729626	6.5	7452246	41452105	1170
2021-09-29	5.57	5.42	-0.15	5.42	5.62	5.4	2560622	5.46	741219	5.42	2429772	13341820	527
2021-09-28	5.51	5.57	0.06	5.57	5.69	5.47	1556084	5.58	889537	5.57	3491132	19527277	749
2021-09-27	5.56	5.51	-0.05	5.51	5.56	5.4	2555791	5.51	891400	5.42	2017853	11048851	440
2021-09-26	5.64	5.56	-0.08	5.56	5.73	5.55	2412798	5.57	1020558	5.56	1941031	10884412	409
2021-09-23	5.68	5.64	-0.04	5.64	5.74	5.58	2818184	5.68	1447853	5.64	2075264	11727970	424
2021-09-22	5.28	5.68	0.4	5.68	5.72	5.31	2685789	5.68	2167658	5.67	8981955	49919667	1232
2021-09-21	5.62	5.28	-0.34	5.28	5.58	5.04	2556101	5.3	1795985	5.28	6418422	33645515	1124
2021-09-20	5.81	5.62	-0.19	5.62	5.79	5.57	3274459	5.62	964755	5.6	4531060	25734051	802
2021-09-19	6.02	5.81	-0.21	5.81	5.98	5.79	3434329	5.83	881513	5.81	2502212	14646727	625
2021-09-16	5.95	6.02	0.07	6.02	6.02	5.87	3246638	6.02	1915869	5.93	3613911	21558624	748
2021-09-15	6.2	5.95	-0.25	5.95	6.3	5.92	5820642	5.96	1449701	5.95	8338675	50888678	1347
2021-09-14	6	6.2	0.2	6.2	6.25	6.02	4473815	6.21	2385781	6.2	7883521	48448468	1323
2021-09-13	5.87	6	0.13	6	6.06	5.9	3280435	6	1415163	5.96	5321052	31779930	855
2021-09-12	5.81	5.87	0.06	5.87	6	5.76	3469347	5.9	1490714	5.87	2716251	16011574	525
2021-09-09	5.78	5.81	0.03	5.81	6.11	5.73	3486947	5.85	1699832	5.81	8015549	47252397	983
2021-09-08	5.71	5.78	0.07	5.78	5.97	5.71	2986817	5.78	1049976	5.77	4134830	24172983	744
2021-09-07	5.66	5.71	0.05	5.71	5.77	5.47	2549539	5.72	1691630	5.71	2707767	15332044	629
2021-09-06	5.91	5.66	-0.25	5.66	5.92	5.56	3001680	5.68	1380476	5.66	6025328	34568794	1044
2021-09-05	6.19	5.91	-0.28	5.91	6.32	5.88	4187489	5.93	846413	5.91	6154305	37314948	1066
2021-09-02	5.89	6.19	0.46	6.35	6.42	5.94	2419905	6.35	2273319	6.32	10394793	64292592	1701
2021-09-01	5.65	5.89	0.43	6.08	6.08	5.64	1421778	6.08	2268662	6.04	5435243	32016633	975
2021-08-31	5.74	5.65	-0.1	5.64	5.74	5.61	2235849	5.64	1028690	5.63	2605049	14729510	392
2021-08-30	5.63	5.74	0.05	5.68	5.84	5.63	3000449	5.73	916111	5.68	3711774	21309368	691
2021-08-29	5.82	5.63	-0.16	5.66	5.78	5.55	3419760	5.66	1552289	5.65	4223168	23784550	742
2021-08-26	5.53	5.82	0.18	5.71	6	5.63	4998620	5.72	2094087	5.71	13031441	75898355	1542
2021-08-25	5.12	5.53	0.51	5.63	5.63	5.25	0	0	2094322	5.63	13190035	72904004	1508
2021-08-24	4.92	5.12	0.32	5.24	5.26	4.93	2413248	5.24	1457620	5.23	8660230	44365885	1207
2021-08-23	4.87	4.92	0.03	4.9	4.96	4.87	1802317	4.93	1074754	4.9	2185532	10748985	368
2021-08-22	4.91	4.87	-0.01	4.9	4.94	4.84	1637327	4.9	678698	4.86	1299192	6321075	243
2021-08-19	5	4.91	-0.09	4.91	4.96	4.87	2083693	4.91	938937	4.9	1573308	7728754	328
2021-08-18	5.03	5.01	-0.1	4.93	5.07	4.93	2243325	4.95	367973	4.93	1568869	7852240	340
2021-08-17	5.04	5.03	-0.01	5.03	5.08	4.98	2255594	5.03	962463	5.01	2172296	10916740	438
2021-08-16	4.99	5.04	0.01	5	5.1	4.97	3096725	5	1287440	4.99	2001491	10077902	495
2021-08-15	4.9	4.99	0.09	4.99	5.08	4.9	2401644	5	1537250	4.99	2948394	14716511	612
2021-08-11	4.9	4.9	-0.02	4.88	4.97	4.83	1399669	4.89	888280	4.88	1815543	8899252	323
2021-08-10	4.94	4.9	-0.05	4.89	4.96	4.85	1870640	4.89	888345	4.86	2081948	10194652	364
2021-08-09	5.06	4.94	-0.17	4.89	5.03	4.86	2271636	4.91	978263	4.89	3029683	14979949	560
2021-08-08	5.19	5.07	-0.23	4.96	5.19	4.95	3411597	4.96	1570592	4.95	6770132	34291789	926
2021-08-05	5.19	5.19	-0.07	5.12	5.31	5.09	3513035	5.13	1915868	5.12	5250099	27266890	870
2021-08-04	4.93	5.19	0.33	5.26	5.33	4.9	2670083	5.26	1798110	5.23	10079903	52281154	1549
2021-08-03	4.79	4.93	0.11	4.9	5.06	4.72	2850151	4.86	1343317	4.85	10636412	52393564	1423
2021-08-02	4.72	4.79	0.08	4.8	4.85	4.74	2489649	4.8	1173994	4.77	5238131	25108308	776
2021-08-01	4.71	4.72	-0.04	4.67	4.79	4.67	2197975	4.72	570646	4.68	2656528	12528112	453
2021-07-29	4.68	4.71	0.03	4.71	4.76	4.65	2590185	4.72	1008520	4.71	4717609	22222240	648
2021-07-28	4.59	4.68	0.09	4.68	4.77	4.59	2531221	4.7	1791775	4.68	5290293	24735003	761
2021-07-27	4.47	4.59	0.16	4.63	4.66	4.5	2033350	4.65	1631737	4.64	5952802	27333524	748
2021-07-26	4.52	4.47	-0.02	4.5	4.54	4.41	1811410	4.5	1653021	4.49	3187983	14258421	554
2021-07-25	4.45	4.52	0.02	4.47	4.58	4.46	1928203	4.49	1006765	4.47	3136707	14182042	551
2021-07-18	4.33	4.45	0.12	4.45	4.52	4.34	1696217	4.49	1518484	4.45	4038339	17975635	606
2021-07-15	4.31	4.33	-0.01	4.3	4.39	4.25	1807311	4.33	1665774	4.32	2758863	11932811	502
2021-07-14	4.26	4.31	0.02	4.28	4.36	4.28	2016326	4.31	1228682	4.29	2587479	11161413	419
2021-07-13	4.2	4.26	0.08	4.28	4.33	4.19	1656801	4.29	2409810	4.28	4412390	18792476	619
2021-07-12	4.12	4.2	0.06	4.18	4.23	4.15	1426373	4.19	1428756	4.18	1211193	5083263	322
2021-07-11	4.2	4.12	-0.04	4.16	4.2	4.06	1500692	4.16	1835553	4.14	2307052	9516576	406
2021-07-08	4.31	4.2	-0.19	4.12	4.32	4.1	1879656	4.18	866846	4.13	1926692	8090812	348
2021-07-07	4.26	4.31	0.04	4.3	4.34	4.27	1563478	4.32	1438671	4.3	1484818	6392452	307
2021-07-06	4.46	4.26	-0.22	4.24	4.35	4.2	2255142	4.27	1032939	4.24	2252910	9608289	480
2021-07-05	4.5	4.46	-0.1	4.4	4.53	4.41	2456303	4.43	741955	4.42	1948486	8689186	376
2021-07-04	4.51	4.5	-0.03	4.48	4.53	4.47	2267637	4.48	1092724	4.47	1738777	7822236	294
2021-06-30	4.5	4.51	-0.05	4.45	4.6	4.45	2119005	4.5	897666	4.45	3074589	13866918	528
2021-06-29	4.61	4.5	-0.11	4.5	4.58	4.45	2758933	4.54	1116082	4.5	2080322	9356797	443
2021-06-28	4.72	4.61	-0.17	4.55	4.7	4.55	3037028	4.57	913708	4.55	4140040	19097541	673
2021-06-27	4.65	4.72	0.04	4.69	4.84	4.65	4049482	4.69	1908462	4.66	4927542	23265324	812
2021-06-24	4.7	4.65	-0.08	4.62	4.74	4.6	3772819	4.62	1135608	4.61	3518398	16375960	507
2021-06-23	4.61	4.7	0.08	4.69	4.8	4.57	4126486	4.7	2835487	4.69	5553848	26091552	856
2021-06-22	4.63	4.61	-0.03	4.6	4.7	4.56	3630994	4.6	985359	4.58	3564215	16447093	609
2021-06-21	4.6	4.63	-0.01	4.59	4.7	4.57	3325799	4.59	1349262	4.58	3421219	15834627	682
2021-06-20	4.71	4.6	-0.13	4.58	4.69	4.52	3150336	4.6	1274743	4.59	3637325	16734823	670
2021-06-17	4.79	4.71	-0.13	4.66	4.8	4.65	3805393	4.71	2199864	4.71	5431096	25583316	986
2021-06-16	4.71	4.79	0.03	4.74	4.93	4.65	4018735	4.75	2080259	4.74	9792996	46868376	1554
2021-06-15	4.93	4.72	-0.33	4.6	4.96	4.52	4585254	4.6	1526081	4.57	10246209	48370427	1484
2021-06-14	4.97	4.93	-0.11	4.86	5.02	4.8	3237026	4.87	2119619	4.86	5518109	27180852	855
2021-06-13	4.89	4.97	0	4.89	5.13	4.85	4885259	4.9	2341201	4.89	9911015	49260333	1431
2021-06-10	4.71	4.89	0.32	5.03	5.04	4.7	3897644	5.04	4867646	5.03	15856507	77518694	2041
2021-06-09	4.68	4.71	0.01	4.69	4.8	4.63	3923989	4.7	2292505	4.69	5158456	24286131	764
2021-06-08	4.89	4.68	-0.25	4.64	4.84	4.61	4564977	4.67	2559653	4.64	11844960	55423231	1352
2021-06-07	4.8	4.89	-0.04	4.76	5.03	4.75	5491068	4.78	1794814	4.76	14413606	70445748	1791
2021-06-06	4.48	4.8	0.4	4.88	4.92	4.61	924469	4.88	4040756	4.86	15761302	75711759	2009
2021-06-03	4.38	4.48	0.2	4.58	4.59	4.26	3742220	4.58	3499647	4.57	12052707	53947145	1773
2021-06-02	4.42	4.38	-0.12	4.3	4.54	4.23	4080639	4.33	1166952	4.3	7711589	33766763	1100
2021-06-01	4.54	4.42	-0.14	4.4	4.5	4.34	3497983	4.4	1798852	4.39	8072510	35692744	1037
2021-05-31	4.46	4.54	-0.06	4.4	4.7	4.38	5363222	4.42	1465018	4.41	12145780	55096984	1719
2021-05-30	4.16	4.46	0.41	4.57	4.57	4.2	0	0	4367719	4.57	16280369	72534400	1856
2021-05-27	4.14	4.16	0	4.14	4.23	4.07	1909447	4.15	1797920	4.14	7325970	30450907	1106
2021-05-26	4.04	4.14	0.07	4.11	4.21	4.06	2013227	4.12	1978412	4.11	4567454	18903090	679
2021-05-25	4.16	4.04	-0.06	4.1	4.11	3.94	2281330	4.1	1697132	4.09	4305728	17392267	621
2021-05-24	4.29	4.16	-0.24	4.05	4.31	4.05	2556656	4.07	891651	4.06	5913784	24591613	848
2021-05-23	4.24	4.29	0.03	4.27	4.34	4.25	2068130	4.29	1444489	4.28	2540360	10889944	363
2021-05-20	4.29	4.24	-0.03	4.26	4.29	4.2	2226071	4.26	2012239	4.25	4631653	19627031	508
2021-05-19	4.22	4.29	0.01	4.23	4.37	4.2	3436062	4.24	1369039	4.23	8216254	35259209	1057
2021-05-18	4.11	4.22	0.11	4.22	4.26	4.14	2575380	4.25	2037512	4.22	7232962	30532803	936
2021-05-17	4.04	4.11	0.07	4.11	4.16	4.04	2310717	4.12	1619908	4.11	6864438	28232709	800
2021-05-11	4.03	4.04	-0.01	4.02	4.08	4.02	1694493	4.04	757647	4.02	2079776	8406230	405
2021-05-10	4.05	4.03	-0.02	4.03	4.05	4	2053261	4.03	1290148	4.02	1700184	6846988	265
2021-05-09	4.08	4.05	-0.07	4.01	4.1	4.01	2105282	4.03	784009	4.01	1672854	6782856	287
2021-05-06	4.04	4.08	0	4.04	4.14	4.04	2845738	4.05	1051125	4.04	4439039	18127393	732
2021-05-05	3.91	4.04	0.2	4.11	4.11	3.9	2021280	4.11	3046665	4.1	5585583	22573615	782
2021-05-04	3.89	3.91	0	3.89	3.95	3.89	1171781	3.91	813894	3.9	1493003	5838930	313
2021-04-28	3.94	3.89	-0.07	3.87	3.95	3.84	1840187	3.89	1559427	3.87	2575797	10013046	349
2021-04-27	3.93	3.94	0	3.93	3.96	3.91	2441745	3.94	1984005	3.93	1205810	4747825	198
2021-04-26	3.96	3.93	-0.04	3.92	4.02	3.9	2176603	3.92	1261296	3.91	3407287	13400172	462
2021-04-25	3.91	3.96	0.06	3.97	4.01	3.92	1895699	4	1798390	3.97	2361791	9363248	367
2021-04-22	3.88	3.91	0.06	3.94	3.98	3.81	2518700	3.95	2449787	3.94	4117425	16107455	456
2021-04-21	3.98	3.89	-0.1	3.88	4.04	3.8	3166992	3.89	2419261	3.88	6099842	23698168	758
2021-04-20	3.87	3.98	0.15	4.02	4.03	3.9	1588515	4.03	1320447	4.02	3275851	13046101	489
2021-04-19	3.77	3.87	0.17	3.94	3.95	3.77	1308591	3.94	1132259	3.93	2600736	10063229	399
2021-04-18	3.68	3.77	0.11	3.79	3.82	3.72	1318370	3.8	1087820	3.79	1385823	5220060	284
2021-04-15	3.75	3.68	0.01	3.76	3.77	3.56	1169129	3.76	1408804	3.75	4136211	15230020	862
2021-04-14	3.96	3.75	-0.27	3.69	3.93	3.66	2028341	3.75	721391	3.69	3909473	14679758	871
2021-04-13	4.06	3.96	-0.12	3.94	4.06	3.92	1851780	3.94	712480	3.93	3130489	12411222	518
2021-04-12	4.04	4.06	0.02	4.06	4.13	4	355325	4.14	132428	4.03	4147904	16831012	730
2021-04-11	3.94	4.04	0.14	4.08	4.09	3.98	283199	4.1	348455	4.03	1946568	7855744	347
2021-04-08	3.88	3.94	0.09	3.97	3.98	3.91	181213	4.03	315030	3.88	2002671	7896598	406
2021-04-07	3.92	3.88	-0.02	3.9	3.96	3.84	300040	3.94	214558	3.83	2779851	10793536	504
2021-04-06	4.05	3.92	-0.11	3.94	4.08	3.77	93008	4.09	100246	3.86	6907773	27070297	966
2021-04-05	4.43	4.05	-0.4	4.03	4.35	3.99	205867	4.14	2000	4.01	8990244	36421530	1090
2021-04-04	4.56	4.43	-0.22	4.34	4.58	4.33	433784	4.54	55060	4.32	1480738	6562489	318
2021-04-01	4.58	4.56	-0.06	4.52	4.61	4.52	314108	4.69	90942	4.51	3030859	13835781	393
2021-03-31	4.7	4.58	-0.1	4.6	4.67	4.5	385485	4.74	180257	4.57	4105212	18802328	652
2021-03-30	4.54	4.7	0.12	4.66	4.76	4.6	258698	4.76	169842	4.62	3087410	14500183	485
2021-03-29	4.45	4.54	0.21	4.66	4.67	4.44	220158	4.68	122959	4.52	2189557	9951084	400
2021-03-28	4.31	4.45	0.15	4.46	4.49	4.4	284754	4.49	134519	4.41	2010758	8946165	366
2021-03-25	4.32	4.31	0.14	4.46	4.46	4.12	267874	4.49	57157	4.29	2374226	10221175	468
2021-03-24	4.17	4.32	0.1	4.27	4.42	4.21	352672	4.4	80811	4.2	2856743	12336581	484
2021-03-23	4.3	4.17	0.05	4.35	4.35	4.02	171695	4.38	77493	4.2	3337744	13925811	688
2021-03-22	4.44	4.3	-0.22	4.22	4.45	4.16	252359	4.31	118090	4.14	5058937	21748592	820
2021-03-21	4.56	4.44	-0.15	4.41	4.63	4.31	326303	4.49	95301	4.3	2258343	10032231	514
2021-03-18	4.66	4.56	-0.1	4.56	4.64	4.51	265452	4.56	139324	4.52	2333575	10651432	551
2021-03-17	4.67	4.66	-0.1	4.57	4.77	4.56	320852	4.72	147036	4.56	2217964	10327140	447
2021-03-16	4.71	4.67	-0.03	4.68	4.75	4.55	589490	4.78	282276	4.7	2582639	12053864	484
2021-03-15	4.83	4.71	-0.13	4.7	4.93	4.58	464939	4.85	85426	4.57	5082648	23958757	778
2021-03-14	4.92	4.83	-0.05	4.87	4.93	4.73	675723	4.92	66453	4.75	2108554	10174619	455
2021-03-11	4.96	4.92	-0.09	4.87	5.03	4.83	492149	4.99	30440	4.85	2531809	12454203	495
2021-03-10	5.04	4.96	-0.11	4.93	5.05	4.89	499659	5.02	94671	4.93	3825164	18988402	701
2021-03-09	5.13	5.04	-0.19	4.94	5.19	4.9	344463	5.05	38452	4.9	6212518	31297630	1156
2021-03-08	5.36	5.13	-0.24	5.12	5.35	5.01	609249	5.13	199805	5.06	6287533	32230662	961
2021-03-07	5.35	5.36	-0.05	5.3	5.45	5.29	352045	5.38	234770	5.28	2983137	15995618	577
2021-03-04	5.37	5.35	-0.05	5.32	5.47	5.24	287101	5.5	85390	5.24	7253327	38835708	880
2021-03-03	5.81	5.37	-0.47	5.34	5.67	5.23	861737	5.39	2450	5.24	8865180	47620729	1095
2021-03-02	5.92	5.81	-0.33	5.59	6.1	5.5	922760	5.69	19600	5.55	25509683	148319146	1641
2021-03-01	5.71	5.92	0.35	6.06	6.08	5.7	583264	6.08	145354	5.81	7222157	42733648	881
2021-02-28	5.84	5.71	-0.13	5.71	5.84	5.6	1140815	5.79	92059	5.61	4453695	25423552	587
2021-02-25	5.79	5.84	0.01	5.8	5.92	5.8	1042955	5.9	94801	5.78	5731459	33485064	597
2021-02-24	5.84	5.79	-0.07	5.77	5.86	5.7	1209507	5.85	104960	5.72	3553760	20577687	535
2021-02-23	5.94	5.84	-0.18	5.76	6	5.71	1171045	5.79	175422	5.71	5957077	34774512	868
2021-02-22	5.83	5.94	0.08	5.91	6.03	5.78	1095858	5.96	295259	5.87	9527679	56633317	1066
2021-02-21	5.57	5.83	0.3	5.87	5.93	5.61	659016	5.9	425788	5.82	8529517	49729277	1104
2021-02-18	5.56	5.57	0.09	5.65	5.66	5.46	983929	5.66	357502	5.5	5103142	28430346	680
2021-02-17	5.75	5.56	-0.23	5.52	5.74	5.48	1393677	5.61	121175	5.46	7920972	44012587	772
2021-02-16	5.68	5.75	0	5.68	5.85	5.63	1135259	5.74	162018	5.65	6083254	34973475	789
2021-02-15	5.71	5.68	-0.06	5.65	5.88	5.4	1154941	5.82	155231	5.62	11780696	66855598	1223
2021-02-14	5.69	5.71	-0.14	5.55	5.83	5.55	1083485	5.67	135145	5.52	4326244	24698698	724
2021-02-11	5.71	5.69	0.06	5.77	5.8	5.58	837211	5.81	157801	5.68	6870762	39091428	814
2021-02-10	5.54	5.71	0.07	5.61	5.84	5.58	976837	5.7	417636	5.56	8743139	49955345	948
2021-02-09	5.43	5.54	0.28	5.71	5.76	5.3	503460	5.76	422849	5.6	12134360	67224829	1453
2021-02-08	5.56	5.43	-0.25	5.31	5.6	5.28	446114	5.5	215607	5.26	6456091	35044375	888
2021-02-07	5.24	5.56	0.31	5.55	5.66	5.45	564400	5.65	303137	5.5	11369875	63259742	1339
2021-02-04	4.97	5.24	0.49	5.46	5.46	4.93	0	0	461794	5.4	24079048	126232892	2320
2021-02-03	4.97	4.97	-0.06	4.91	5.11	4.89	1124544	5.04	331923	4.91	8971312	44598803	1045
2021-02-02	5.06	4.97	-0.13	4.93	5.06	4.89	1015061	4.99	232088	4.89	8527545	42355849	1296
2021-02-01	5.12	5.06	-0.15	4.97	5.16	4.96	1096616	5.05	158590	4.97	6407130	32416914	872
2021-01-31	5	5.12	0.07	5.07	5.2	5.02	684330	5.15	195478	5.04	8152382	41712348	1116
2021-01-27	4.8	5	0.37	5.17	5.17	4.85	404742	5.18	156702	5.08	12921723	64644210	1465
2021-01-26	4.61	4.8	0.2	4.81	4.95	4.57	662669	4.92	189068	4.8	13237239	63484489	1471
2021-01-25	4.59	4.61	0.01	4.6	4.68	4.55	1294478	4.67	183157	4.53	6387564	29455656	604
2021-01-24	4.56	4.59	-0.03	4.53	4.67	4.48	985489	4.58	176914	4.51	9695242	44487625	1018
2021-01-21	4.49	4.56	0.04	4.53	4.69	4.5	650847	4.59	99205	4.5	8152761	37199723	1223
2021-01-20	4.27	4.49	0.33	4.6	4.62	4.23	581165	4.62	418641	4.51	22764699	102260360	2512
2021-01-19	4.09	4.14	0.12	4.21	4.21	4.01	1471700	4.21	339893	4.15	3769114	15586422	460
2021-01-18	4.15	4.09	-0.07	4.08	4.16	4.05	1585029	4.12	209131	4.04	1388898	5674768	284
2021-01-17	4.19	4.15	-0.06	4.13	4.21	4.12	1622925	4.18	247491	4.11	2225474	9237846	357
2021-01-14	4.15	4.19	0.02	4.17	4.23	4.14	1457545	4.22	257189	4.15	4125045	17291606	494
2021-01-13	4.1	4.15	0.02	4.12	4.19	4.11	1772974	4.16	280764	4.11	3810078	15830022	550
2021-01-12	4.13	4.1	-0.02	4.11	4.15	4.06	1605377	4.12	299351	4.08	2013405	8251077	342
2021-01-11	4.11	4.13	-0.01	4.1	4.18	4.08	1480443	4.17	196681	4.08	3251510	13436911	485
2021-01-10	4.07	4.11	0.02	4.09	4.14	4.08	1377326	4.14	192591	4.08	2587681	10639697	367
2021-01-06	4.07	4.07	-0.02	4.05	4.11	4.03	1428405	4.09	189341	4.02	1868595	7598192	311
2021-01-05	4.05	4.07	0.02	4.07	4.14	4	1447641	4.14	227323	4.03	2724364	11099076	391
2021-01-04	4.12	4.05	-0.08	4.04	4.16	3.99	1450501	4.08	210694	4.02	3205169	12982328	486
2021-01-03	4.02	4.12	0.11	4.13	4.18	3.97	1081689	4.15	187968	4.08	5626923	23199941	719
2020-12-31	3.91	4.02	0.07	3.98	4.09	3.95	449235	4.08	112101	3.95	6842252	27492334	853
2020-12-30	3.79	3.91	0.15	3.94	3.98	3.82	488044	3.98	369510	3.91	6691259	26183981	943
2020-12-29	3.79	3.79	0.02	3.81	3.85	3.75	683591	3.86	342362	3.8	5765938	21859850	649
2020-12-28	3.77	3.79	0	3.77	3.83	3.75	619420	3.81	360915	3.73	3266074	12367341	509
2020-12-27	3.79	3.77	-0.05	3.74	3.84	3.74	461077	3.8	266035	3.73	2700500	10183645	441
2020-12-24	3.75	3.79	0.11	3.86	3.88	3.75	379577	3.89	581535	3.78	3414922	12943822	525
2020-12-23	3.68	3.75	0.05	3.73	3.79	3.72	385038	3.79	262016	3.73	1661772	6239222	298
2020-12-22	3.65	3.68	0.12	3.77	3.77	3.52	404785	3.79	121981	3.69	3385418	12473228	532
2020-12-21	3.89	3.65	-0.3	3.59	3.9	3.51	345663	3.7	30015	3.53	6294250	22981306	927
2020-12-20	3.87	3.89	0.06	3.93	3.94	3.85	1089399	3.97	201189	3.85	2867586	11165301	510
2020-12-17	4	3.87	-0.17	3.83	3.95	3.82	912466	3.98	204016	3.82	8987188	34757989	1037
2020-12-16	4.07	4	-0.12	3.95	4.08	3.92	1172985	3.93	226806	3.94	3366274	13454498	804
2020-12-15	4.09	4.07	-0.06	4.03	4.13	4.02	1224739	4.12	253994	4.01	3283896	13350399	479
2020-12-14	4.05	4.09	0.03	4.08	4.14	4.06	1183374	4.12	255739	4.05	2126707	8698387	490
2020-12-13	4.08	4.05	-0.03	4.05	4.09	4.02	991719	4.08	285744	4.02	1462583	5923346	285
2020-12-10	4.13	4.08	-0.06	4.07	4.14	4.02	833569	4.09	130594	4.02	1762672	7184549	394
2020-12-09	4.18	4.13	-0.06	4.12	4.19	4.1	1346359	4.13	190612	4.1	2347077	9698470	376
2020-12-08	4.24	4.18	-0.09	4.15	4.23	4.15	1342639	4.2	181921	4.15	3775389	15781474	509
2020-12-07	4.22	4.24	-0.02	4.2	4.28	4.18	1234720	4.27	253607	4.18	3098684	13125724	371
2020-12-06	4.16	4.22	0.11	4.27	4.27	4.17	1106088	4.27	286726	4.2	3363690	14178393	490
2020-12-03	4.17	4.16	0.02	4.19	4.19	4.15	851343	4.2	232982	4.14	2223191	9254189	335
2020-12-02	4.13	4.17	0.04	4.17	4.24	4.12	833230	4.2	285147	4.11	7211900	30103143	696
2020-12-01	4.13	4.13	-0.01	4.12	4.17	4.11	1378523	4.16	309574	4.1	2378452	9812522	376
2020-11-30	4.14	4.13	-0.03	4.11	4.17	4.1	1017651	4.15	282404	4.1	2102428	8685049	312
2020-11-29	4.11	4.14	0.03	4.14	4.18	4.1	1242071	4.19	285722	4.08	2047725	8473143	347
2020-11-26	4.2	4.11	-0.09	4.11	4.17	4.05	898273	4.15	244966	4.1	2361452	9697076	431
2020-11-25	4.21	4.2	-0.07	4.14	4.28	4.13	905464	4.22	318369	4.12	6279004	26347192	813
2020-11-24	4.24	4.21	-0.01	4.23	4.28	4.13	811188	4.25	268996	4.16	3162818	13327964	489
2020-11-23	4.27	4.24	-0.05	4.22	4.35	4.19	702549	4.3	235604	4.18	5225295	22143179	624
2020-11-22	4.18	4.27	0.08	4.26	4.35	4.2	612610	4.33	361749	4.22	7029613	30035710	1113
2020-11-19	4.16	4.18	0	4.16	4.23	4.15	749183	4.2	353463	4.15	2628372	10994244	460
2020-11-18	4.18	4.16	-0.03	4.15	4.2	4.11	891417	4.2	556703	4.13	2688107	11176294	418
2020-11-17	4.14	4.18	0.01	4.15	4.25	4.13	988167	4.23	409274	4.14	3258841	13607282	547
2020-11-16	4.19	4.14	-0.03	4.16	4.19	4.11	941627	4.2	329922	4.12	2922244	12092923	369
2020-11-15	4.11	4.19	0.03	4.14	4.28	4.1	812571	4.16	314062	4.13	5849271	24498071	780
2020-11-12	4.03	4.11	0.07	4.1	4.15	4.05	728188	4.14	181297	4.09	3600189	14785234	565
2020-11-11	3.96	4.03	0.08	4.04	4.08	3.95	693472	4.07	342505	4.02	3100386	12504805	528
2020-11-10	3.88	3.96	0.09	3.97	4.02	3.93	521415	3.98	258496	3.94	3105325	12300680	539
2020-11-09	3.78	3.88	0.18	3.96	3.97	3.82	504695	3.98	277405	3.95	4610810	17897922	562
2020-11-08	3.78	3.78	0.02	3.8	3.82	3.74	508081	3.82	405389	3.77	1818456	6880379	258
2020-11-05	3.78	3.78	-0.01	3.77	3.84	3.74	283451	3.85	198319	3.74	1486410	5621254	214
2020-11-04	3.76	3.78	0.02	3.78	3.81	3.74	320061	3.83	205341	3.76	1652435	6244331	269
2020-11-03	3.75	3.76	0.07	3.82	3.82	3.7	337437	3.84	152530	3.75	2022162	7611496	316
2020-11-02	3.79	3.75	-0.09	3.7	3.85	3.65	287037	3.78	166230	3.67	2196887	8235640	403
2020-11-01	3.75	3.79	0.02	3.77	3.86	3.71	300349	3.81	256639	3.77	3238374	12258014	505
2020-10-28	3.79	3.75	-0.06	3.73	3.8	3.72	154629	3.83	143339	3.71	1674322	6286295	324
2020-10-27	3.8	3.79	0.01	3.81	3.84	3.75	409125	3.85	245781	3.76	2592505	9825688	401
2020-10-26	3.72	3.8	0.09	3.81	3.85	3.72	227401	3.84	182985	3.77	2097544	7967533	313
2020-10-25	3.73	3.72	0.06	3.79	3.79	3.61	174351	3.83	215251	3.77	2856530	10635432	468
2020-10-22	3.95	3.73	-0.2	3.75	3.91	3.6	266170	3.75	84700	3.6	4037337	15067548	583
2020-10-21	4.03	3.95	-0.14	3.89	4.06	3.85	757154	3.92	129146	3.84	5372766	21213838	691
2020-10-20	4.11	4.03	-0.09	4.02	4.11	4	810529	4.11	233298	4	4243336	17090486	495
2020-10-19	4.17	4.11	-0.07	4.1	4.19	4.06	733768	4.17	403936	4.06	2667860	10975063	404
2020-10-18	4.27	4.17	-0.12	4.15	4.27	4.11	912783	4.17	330310	4.12	3084145	12853066	407
2020-10-15	4.27	4.27	-0.04	4.23	4.38	4.19	844297	4.25	322944	4.18	5920671	25301426	781
2020-10-14	4.18	4.27	0.12	4.3	4.32	4.16	881560	4.33	385690	4.24	7996119	34110083	786
2020-10-13	4.17	4.18	0	4.17	4.26	4.09	777847	4.23	279414	4.16	4759453	19901213	687
2020-10-12	4.14	4.17	-0.02	4.12	4.26	4.1	573007	4.13	303617	4.08	3172670	13222945	515
2020-10-11	4.01	4.14	0.18	4.19	4.22	4.02	479026	4.2	387888	4.14	7216735	29912951	1028
2020-10-07	4	4.01	-0.02	3.98	4.08	3.98	737015	4.08	221452	3.97	2477579	9946257	382
2020-10-06	3.93	4	0.05	3.98	4.1	3.95	542864	4.03	271778	3.96	5857030	23453347	734
2020-10-05	4	3.93	-0.06	3.94	4	3.9	720284	4.06	140234	3.92	1876928	7382676	330
2020-10-04	4	4	-0.03	3.97	4.05	3.97	552559	4.02	156041	3.96	1945679	7779540	293
2020-10-01	3.96	4	0.04	4	4.03	3.96	561707	4.06	113866	3.94	1708302	6830745	287
2020-09-30	4.01	3.96	-0.05	3.96	4	3.91	723432	4.07	103015	3.9	1180989	4680031	209
2020-09-29	4.02	4.01	-0.07	3.95	4.07	3.95	812693	4.05	189721	3.94	2469214	9895955	292
2020-09-28	4.05	4.02	-0.04	4.01	4.1	3.97	808065	4.09	165911	3.93	1811719	7282178	284
2020-09-27	3.99	4.05	0.07	4.06	4.14	3.97	608418	4.1	154397	4	3723690	15092954	482
2020-09-24	4.03	3.99	-0.05	3.98	4.03	3.96	422851	4.09	111178	3.91	1251869	4995883	255
2020-09-23	3.95	4.03	0.1	4.05	4.1	3.98	517628	4.1	229578	3.98	2888333	11627168	475
2020-09-22	3.97	3.95	0.01	3.98	4.05	3.85	444901	4.06	196236	3.92	2719536	10755515	405
2020-09-21	4.12	3.97	-0.22	3.9	4.15	3.87	581070	4	109901	3.86	3286034	13050988	629
2020-09-20	4.04	4.12	0.07	4.11	4.21	4.01	497212	4.13	237111	4.04	5604219	23106746	704
2020-09-17	3.91	4.04	0.12	4.03	4.16	3.87	453399	4.13	257285	4	7232441	29236420	989
2020-09-16	3.87	3.91	0.02	3.89	3.95	3.88	628401	3.93	323130	3.88	1770255	6916166	281
2020-09-15	3.95	3.87	-0.06	3.89	3.91	3.83	645905	3.9	238074	3.86	1558171	6027151	242
2020-09-14	3.97	3.95	-0.1	3.87	4.05	3.86	591540	3.93	195024	3.86	1847159	7297570	340
2020-09-13	3.9	3.97	0.1	4	4.04	3.91	571978	4.01	360537	3.94	3342650	13286259	534
2020-09-10	3.8	3.9	0.1	3.9	3.98	3.84	370688	3.96	195002	3.83	2763947	10786580	476
2020-09-09	3.86	3.8	-0.05	3.81	3.86	3.73	418011	3.85	191648	3.76	1389025	5273242	313
2020-09-08	4	3.86	-0.2	3.8	4.03	3.75	702054	3.9	217255	3.76	2923801	11297170	414
2020-09-02	4.13	4.11	-0.03	4.1	4.18	4.05	957520	4.18	268429	4.06	1438261	5918325	251
2020-09-01	4.22	4.13	-0.11	4.11	4.2	4.05	1029585	4.18	182420	4.04	2047845	8465316	333
2020-08-31	4.23	4.22	-0.08	4.15	4.34	4.13	933562	4.29	284644	4.12	3537269	14929476	509
2020-08-30	4.12	4.23	0.17	4.29	4.31	4.1	793011	4.32	400525	4.24	5801448	24556784	749
2020-08-27	4.15	4.12	-0.06	4.09	4.18	4.07	973262	4.19	294811	4.08	2948125	12135043	461
2020-08-26	4.11	4.15	0.03	4.14	4.23	4.09	981363	4.15	309096	4.08	2820479	11717032	408
2020-08-25	4.17	4.11	-0.04	4.13	4.18	4.07	1137867	4.18	368842	4.08	1790376	7362625	271
2020-08-24	4.14	4.17	0.01	4.15	4.24	4.1	977528	4.18	546754	4.13	3202887	13346596	476
2020-08-23	3.99	4.14	0.19	4.18	4.21	4.02	554215	4.2	443551	4.13	4351226	17996835	660
2020-08-19	3.98	3.99	0.02	4	4.04	3.95	609197	4.02	318317	3.95	2887009	11512157	384
2020-08-18	4.07	3.98	-0.05	4.02	4.05	3.92	1049418	4.07	148121	3.93	2608232	10391447	415
2020-08-17	4.11	4.07	-0.09	4.02	4.18	3.95	1255626	4.04	118830	3.95	3769132	15330272	570
2020-08-16	4.07	4.11	0.06	4.13	4.15	4.08	1029940	4.15	192308	4.1	3692900	15163410	652
2020-08-13	4.06	4.07	0.01	4.07	4.11	4.02	634169	4.12	97460	4.04	2714803	11037523	469
2020-08-12	4.03	4.06	0.01	4.04	4.14	4	697582	4.12	120212	3.96	10351311	42021701	1333
2020-08-11	3.83	3.9	0.13	3.96	3.98	3.8	1004036	3.97	212245	3.89	7554021	29474155	828
2020-08-10	3.81	3.83	0.03	3.84	3.88	3.79	1091741	3.87	224894	3.8	2861392	10945074	384
2020-08-09	3.76	3.81	0.09	3.85	3.86	3.74	1190713	3.87	207591	3.8	3790413	14446049	551
2020-08-06	3.71	3.76	0.05	3.76	3.83	3.72	359763	3.79	225902	3.72	4003736	15073421	503
2020-08-05	3.7	3.71	0.03	3.73	3.75	3.66	542881	3.75	265745	3.68	2254124	8355886	330
2020-08-04	3.63	3.7	0.09	3.72	3.75	3.65	431975	3.75	214599	3.65	2963486	10959581	377
2020-07-29	3.55	3.63	0.13	3.68	3.68	3.55	235957	3.69	143166	3.65	4171714	15126006	600
2020-07-28	3.58	3.55	0	3.58	3.6	3.5	613621	3.59	228966	3.51	2361421	8375395	305
2020-07-27	3.6	3.58	-0.02	3.58	3.63	3.53	490334	3.65	119061	3.53	2636349	9425819	309
2020-07-26	3.5	3.6	0.14	3.64	3.67	3.52	368358	3.64	97861	3.56	4588693	16535482	576
2020-07-22	3.49	3.5	0.06	3.55	3.55	3.43	793871	3.56	44466	3.47	3127255	10951720	443
2020-07-21	3.44	3.49	0	3.44	3.56	3.42	830164	3.52	205590	3.44	2599458	9072961	332
2020-07-20	3.37	3.44	0.14	3.51	3.51	3.34	261310	3.54	172153	3.3	2519452	8678199	342
2020-07-19	3.44	3.37	-0.04	3.4	3.52	3.25	353767	3.47	138950	3.25	2865985	9647844	416
2020-07-16	3.51	3.44	-0.02	3.49	3.54	3.35	324721	3.5	39969	3.42	3159683	10873377	475
2020-07-15	3.71	3.51	-0.22	3.49	3.75	3.34	591742	3.4	21500	3.39	7524593	26374394	802
2020-07-14	3.81	3.71	-0.11	3.7	3.8	3.67	709000	3.74	357942	3.69	3531385	13106835	518
2020-07-13	3.76	3.81	0.02	3.78	3.87	3.74	569458	3.86	346631	3.76	5132582	19570162	568
2020-07-12	3.67	3.76	0.08	3.75	3.81	3.7	583661	3.81	327347	3.72	3013476	11330046	440
2020-07-09	3.83	3.67	-0.16	3.67	3.8	3.6	457237	3.75	271198	3.65	5399821	19810004	685
2020-07-08	3.81	3.83	-0.04	3.77	3.9	3.73	765954	3.85	310046	3.73	7448719	28560437	781
2020-07-07	3.88	3.81	0	3.88	3.9	3.77	721763	3.89	321877	3.81	5666493	21601521	604
2020-07-06	3.86	3.88	0	3.86	3.93	3.81	635718	3.89	286183	3.82	8501887	32953716	841
2020-07-05	3.63	3.73	0.14	3.77	3.78	3.68	579597	3.78	230455	3.72	4593691	17151473	705
2020-06-30	3.58	3.63	0.08	3.66	3.67	3.58	267407	3.67	172708	3.61	5269932	19110040	649
2020-06-29	3.61	3.58	-0.03	3.58	3.61	3.54	477184	3.62	247186	3.54	2553652	9137324	370
2020-06-28	3.67	3.61	-0.09	3.58	3.65	3.58	568478	3.68	213431	3.56	2892895	10440656	479
2020-06-25	3.73	3.67	-0.04	3.69	3.73	3.61	516778	3.69	128907	3.6	2993720	10988780	425
2020-06-24	3.59	3.73	0.15	3.74	3.8	3.61	586540	3.74	254135	3.71	7325415	27292609	895
2020-06-23	3.56	3.59	0.07	3.63	3.65	3.5	697573	3.65	160503	3.6	3523449	12651707	476
2020-06-22	3.61	3.56	-0.05	3.56	3.65	3.51	716979	3.61	139206	3.5	2862084	10176643	467
2020-06-21	3.73	3.61	-0.08	3.65	3.65	3.56	1287826	3.67	157040	3.58	3755091	13549730	566
2020-06-18	3.77	3.73	-0.11	3.66	3.83	3.66	772078	3.7	171978	3.64	4141810	15451107	597
2020-06-17	3.65	3.77	0.15	3.8	3.85	3.64	834827	3.83	321781	3.76	8762372	33018202	1075
2020-06-16	3.56	3.65	0.09	3.65	3.71	3.62	696903	3.68	157236	3.63	4604967	16826878	447
2020-06-15	3.57	3.56	0.05	3.62	3.64	3.41	426182	3.63	178392	3.57	2604492	9283482	423
2020-06-14	3.69	3.57	-0.05	3.64	3.66	3.51	728497	3.65	103836	3.51	4716191	16838138	651
2020-06-11	3.81	3.69	-0.13	3.68	3.79	3.63	875744	3.79	175638	3.62	4278665	15804538	564
2020-06-10	3.87	3.81	-0.1	3.77	3.86	3.76	1522728	3.81	179020	3.76	4692507	17870496	442
2020-06-09	4	3.87	-0.2	3.8	4.02	3.8	1291527	3.94	167414	3.8	8593107	33295567	704
2020-06-08	3.73	3.9	0.19	3.92	4	3.84	364301	3.95	392678	3.82	12291636	47916279	1103
2020-06-07	3.43	3.73	0.34	3.77	3.77	3.5	0	0	188397	3.77	12267339	45713007	977
2020-06-04	3.4	3.43	0.05	3.45	3.47	3.38	452790	3.47	141493	3.4	3539061	12151215	444
2020-06-03	3.42	3.4	-0.06	3.36	3.46	3.35	652276	3.41	151229	3.35	3166810	10751928	417
2020-06-02	3.33	3.42	0.09	3.42	3.46	3.35	513701	3.39	188841	3.38	6603834	22577021	692
2020-05-31	3.14	3.22	0.13	3.27	3.27	3.19	374764	3.28	251521	3.2	4670209	15053400	608
2020-05-17	3.25	3.25	0	3.25	3.33	3.19	455785	3.27	114771	3.17	2203035	7153276	401
2020-05-14	3.3	3.25	-0.04	3.26	3.31	3.22	398862	3.36	110780	3.21	943210	3067730	211
2020-05-13	3.4	3.3	-0.09	3.31	3.35	3.24	522088	3.38	144411	3.28	2567085	8458874	403
2020-05-12	3.23	3.4	0.21	3.44	3.45	3.34	434289	3.45	148523	3.36	3978760	13507933	465
2020-05-11	3.38	3.23	-0.08	3.3	3.3	3.16	624258	3.35	112575	3.25	3886962	12573164	558
2020-05-10	3.32	3.38	-0.07	3.25	3.5	3.23	562378	3.37	168028	3.38	4662738	15737657	615
2020-05-07	3.45	3.32	-0.12	3.33	3.43	3.27	281378	3.35	185369	3.27	2500891	8307628	450
2020-05-06	3.44	3.45	-0.01	3.43	3.5	3.41	440638	3.49	264994	3.41	1968531	6798539	326
2020-05-05	3.38	3.44	0.02	3.4	3.54	3.39	181715	3.52	263795	3.37	4083395	14055967	512
2020-05-04	3.49	3.38	-0.05	3.44	3.48	3.31	91979	3.55	138537	3.35	3519152	11911771	558
2020-05-03	3.76	3.49	-0.36	3.4	3.71	3.39	274694	3.69	0	0	5584183	19480207	873
2020-04-30	3.74	3.76	0.1	3.84	3.84	3.68	240365	3.88	123464	3.72	2930176	11023346	443
2020-04-29	3.83	3.74	-0.08	3.75	3.84	3.67	512298	3.76	151720	3.66	3934066	14731143	646
2020-04-28	3.72	3.83	0.04	3.76	3.91	3.75	222377	3.87	273401	3.75	5839050	22351235	748
2020-04-27	3.8	3.72	-0.05	3.75	3.83	3.65	254590	3.77	259157	3.7	5903867	21962849	670
2020-04-26	3.61	3.8	0.15	3.76	3.89	3.71	349813	3.79	235159	3.73	7197471	27324067	857
2020-04-23	3.33	3.61	0.31	3.64	3.66	3.43	1057	3.66	265043	3.61	11858571	42751704	1395
2020-04-22	3.4	3.33	-0.02	3.38	3.43	3.23	207654	3.47	284492	3.32	6086760	20280013	1019
2020-04-21	3.5	3.4	-0.15	3.35	3.5	3.33	317687	3.44	244830	3.32	4705532	15979229	714
2020-04-16	3.55	3.5	-0.05	3.5	3.58	3.42	223363	3.52	185563	3.46	5204345	18201574	705
2020-04-15	3.56	3.55	-0.04	3.52	3.65	3.45	224178	3.58	241520	3.65	8165037	29000048	1110
2020-04-14	3.29	3.41	0.14	3.43	3.47	3.3	253710	3.48	289939	3.41	6490191	22146798	792
2020-04-13	3.18	3.29	0.09	3.27	3.36	3.2	161387	3.35	296772	3.25	6109873	20079185	656
2020-04-12	3.18	3.18	0.02	3.2	3.23	3.13	171949	3.24	247324	3.14	4586965	14576675	313
2020-04-09	3.18	3.18	0.02	3.2	3.28	3.13	48850	3.24	158749	3.12	3549844	11302216	532
2020-04-08	3.11	3.18	0.03	3.14	3.24	3.13	169938	3.2	162421	3.13	3310157	10510391	494
2020-04-07	2.95	3.11	0.24	3.19	3.19	3.02	55110	3.2	363592	3.14	6923571	21550447	829
2020-04-06	2.88	2.95	0.11	2.99	3	2.9	294511	3.01	261645	2.92	4666470	13744062	405
2020-04-05	2.96	2.88	-0.09	2.87	2.97	2.85	302284	2.94	170465	2.83	1761485	5070205	286
2020-04-02	2.91	2.96	0.05	2.96	3.03	2.9	113839	2.98	178240	2.89	3801309	11237881	604
2020-04-01	3.03	2.91	-0.09	2.94	2.99	2.85	161851	2.95	139894	2.88	2925897	8515771	741
2020-03-31	2.95	3.03	0.08	3.03	3.07	2.98	209796	3.07	228168	2.97	2949115	8922002	364
2020-03-30	3	2.95	-0.05	2.95	3	2.9	110800	3	245750	2.92	3707088	10945158	580
2020-03-29	2.95	3	0.08	3.03	3.07	2.88	100870	3.05	198830	2.95	4477641	13422722	578
2020-03-26	2.81	2.95	0.17	2.98	3.04	2.81	15850	3.07	214097	2.97	7205356	21227471	845
2020-03-25	2.73	2.81	0.1	2.83	2.84	2.77	165230	2.85	180966	2.76	3459002	9717243	464
2020-03-24	2.76	2.73	-0.05	2.71	2.81	2.66	116365	2.8	107430	2.67	4383735	11988772	658
2020-03-23	2.67	2.76	0.03	2.7	2.85	2.66	71204	2.78	130978	2.68	6147362	16962941	817
2020-03-22	2.63	2.67	-0.02	2.61	2.78	2.6	93904	2.75	155698	2.6	6352258	16983704	861
2020-03-19	2.64	2.63	0.16	2.8	2.84	2.38	10775	2.85	97105	2.71	13922182	36584733	1401
2020-03-18	2.89	2.64	-0.28	2.61	2.97	2.61	83857	2.61	0	0	3269063	8645793	356
2020-03-17	3.17	2.89	-0.31	2.86	3.02	2.86	173450	2.86	0	0	9673786	27985500	633
2020-03-16	3.49	3.17	-0.34	3.15	3.4	3.15	65192	3.19	0	0	13215822	41935940	720
2020-03-15	3.86	3.49	-0.38	3.48	3.75	3.48	242388	3.48	0	0	1672208	5830307	214
2020-03-11	3.8	3.86	0.14	3.94	3.98	3.74	76777	3.98	30929	3.73	3072894	11853854	454
2020-03-10	4.13	3.8	-0.14	3.99	4	3.72	37392	3.99	13200	3.75	10644018	40490236	1133
2020-03-09	0	4.13	0	0	0	0	126192	4.29	2000	3.9	0	0	0
2020-03-08	0	4.24	0	0	0	0	141192	4.29	2000	3.9	0	0	0
2020-03-05	4.24	4.24	-4.24	0	0	0	141192	4.29	12000	4.04	0	0	0
2020-03-04	4.24	4.24	-4.24	0	0	0	185142	4.29	12000	4.04	0	0	0
2020-03-03	4.13	4.24	0.09	4.22	4.3	4.2	187142	4.29	20000	4.04	513859	2177006	63
2020-03-02	4.15	4.13	-0.07	4.08	4.28	3.95	146275	4.08	7000	3.9	3430800	14179127	586
2020-03-01	4.57	4.15	-0.4	4.17	4.49	4.12	298046	4.23	0	0	5914391	24561316	792
2020-02-27	4.55	4.57	0.01	4.56	4.7	4.49	293770	4.69	71500	4.49	2191163	10012244	457
2020-02-26	4.45	4.55	0.22	4.67	4.67	4.41	575835	4.68	205415	4.54	4408939	20043368	606
2020-02-12	4.59	4.54	-0.02	4.57	4.6	4.5	835075	4.59	230741	4.52	2102689	9536624	430
2020-02-11	4.61	4.59	-0.04	4.57	4.64	4.56	685701	4.61	306128	4.55	1637469	7519047	315
2020-02-10	4.6	4.61	0	4.6	4.68	4.54	649303	4.64	294730	4.58	2978676	13735084	561
2020-02-09	4.55	4.6	0.05	4.6	4.64	4.54	632240	4.62	281537	4.54	2723728	12518115	546
2020-02-06	4.55	4.55	-0.03	4.52	4.58	4.52	528669	4.59	243540	4.52	1736389	7899926	369
2020-01-16	4.98	4.89	-0.14	4.84	5.02	4.81	380824	4.96	130769	4.81	5504984	26903648	1192
2020-01-15	5.11	4.98	-0.16	4.95	5.08	4.93	395649	4.96	436693	4.93	4290153	21381247	1096
2020-01-14	5.32	5.11	-0.28	5.04	5.25	4.97	271448	5.08	275904	5.01	7065697	36127188	1529
2020-01-13	5.59	5.32	-0.41	5.18	5.73	5.08	820402	5.31	168065	5.16	17824351	94867097	2862
2019-12-12	5.09	5.02	-0.06	5.03	5.1	4.99	271197	5.06	186928	4.98	2200112	11038975	480
2019-12-11	5.23	5.09	-0.21	5.02	5.23	5	413641	5.06	114933	5.01	2772122	14096531	549
2019-12-10	5.22	5.23	0.01	5.23	5.27	5.19	419120	5.29	210591	5.2	1571569	8217563	304
2019-12-09	5.24	5.22	-0.01	5.23	5.3	5.19	488146	5.29	221774	5.19	1059001	5528500	225
2019-12-08	5.15	5.24	0.06	5.21	5.34	5.1	299799	5.25	166683	5.18	2683017	14070089	675
2019-12-05	5.16	5.15	-0.07	5.09	5.25	5.09	191278	5.26	119763	5.08	1869750	9627574	426
2019-12-04	5.02	5.16	0.12	5.14	5.22	5.08	249778	5.17	190401	5.13	1915705	9888328	417
2019-12-03	5.1	5.02	0.06	5.16	5.17	4.83	249340	5.2	134410	5.12	3802179	19079994	781
2019-12-02	5.31	5.1	-0.32	4.99	5.31	4.94	482646	5.09	44764	4.93	5033687	25654745	746
2019-12-01	5.44	5.31	-0.17	5.27	5.48	5.23	810156	5.3	99114	5.23	2422970	12862604	480
2019-11-28	5.45	5.44	-0.05	5.4	5.51	5.38	685580	5.5	111034	5.38	2151974	11696991	395
2019-11-27	5.51	5.45	-0.09	5.42	5.52	5.39	1437300	5.47	176944	5.39	1144418	6240764	267
2019-11-26	5.59	5.51	-0.17	5.42	5.58	5.42	1342480	5.56	100444	5.42	2576017	14187199	508
2019-11-25	5.59	5.59	-0.05	5.54	5.68	5.52	1476796	5.58	160632	5.51	4556808	25492495	735
2019-11-24	5.59	5.59	0.06	5.65	5.65	5.55	1308345	5.65	251017	5.56	1530382	8562411	280
2019-11-21	5.6	5.59	-0.05	5.55	5.65	5.54	1217508	5.67	200883	5.53	4279062	23939765	671
2019-11-20	5.6	5.6	-0.01	5.59	5.65	5.57	1504552	5.63	239141	5.57	2116735	11862676	442
2019-11-19	5.67	5.6	-0.09	5.58	5.67	5.57	1504006	5.67	211391	5.56	2146598	12031366	379
2019-11-18	5.75	5.67	-0.12	5.63	5.77	5.61	1389617	5.68	95373	5.6	3187830	18070681	539
2019-11-17	5.65	5.75	0.09	5.74	5.81	5.66	1271215	5.74	176553	5.68	5172399	29715916	1019
2019-11-14	5.58	5.65	0.11	5.69	5.71	5.57	1055560	5.7	206353	5.63	3893306	22014048	687
2019-11-13	5.53	5.58	0.1	5.63	5.63	5.53	1290294	5.64	181318	5.55	2225006	12424129	472
2019-11-12	5.58	5.53	-0.06	5.52	5.61	5.46	1229756	5.59	342780	5.5	2555820	14125781	571
2019-11-11	5.65	5.58	-0.12	5.53	5.69	5.51	1218262	5.62	246874	5.52	3081280	17198605	623
2019-11-07	5.59	5.65	0.02	5.61	5.7	5.6	1024486	5.69	101872	5.6	3839170	21674513	649
2019-11-06	5.59	5.59	0.02	5.61	5.65	5.48	1390329	5.64	108956	5.6	2591658	14474855	450
2019-11-05	5.57	5.59	0.03	5.6	5.66	5.52	1045698	5.61	106150	5.51	1909005	10670971	478
2019-11-04	5.67	5.57	-0.11	5.56	5.69	5.52	967368	5.63	142222	5.53	3374166	18808869	631
2019-11-03	5.65	5.67	0	5.65	5.73	5.64	1042545	5.71	153703	5.63	2211520	12545049	398
2019-10-31	5.7	5.65	-0.01	5.69	5.72	5.62	638149	5.75	83562	5.6	3028957	17123483	532
2019-10-30	5.71	5.7	-0.09	5.62	5.81	5.6	1203514	5.7	129923	5.59	5937776	33840623	960
2019-10-29	5.7	5.71	0.02	5.72	5.76	5.67	1043556	5.72	199434	5.68	2545988	14536541	475
2019-10-28	5.74	5.7	-0.07	5.67	5.8	5.67	1050107	5.73	237394	5.67	2866742	16345619	486
2019-10-27	5.61	5.74	0.14	5.75	5.82	5.65	1135872	5.79	204133	5.7	5522731	31725871	875
2019-10-24	5.46	5.61	0.17	5.63	5.66	5.5	711496	5.65	220539	5.59	3515916	19720137	612
2019-10-23	5.54	5.46	0	5.54	5.55	5.37	1156072	5.55	218585	5.46	3683406	20126589	564
2019-10-22	5.57	5.54	0	5.57	5.61	5.47	964471	5.57	211200	5.45	1782961	9874938	357
2019-10-21	5.63	5.57	-0.09	5.54	5.68	5.52	703375	5.59	236620	5.52	2056680	11449842	328
2019-10-20	5.56	5.63	0.11	5.67	5.7	5.57	603905	5.68	229425	5.52	2706731	15251991	551
2019-10-17	5.43	5.56	0.19	5.62	5.68	5.39	368187	5.68	347740	5.51	7967240	44326926	1188
2019-10-16	5.29	5.43	0.2	5.49	5.53	5.33	584152	5.5	251373	5.46	3152908	17134555	712
2019-10-15	5.32	5.29	-0.02	5.3	5.36	5.24	539826	5.35	448100	5.28	1921647	10171210	460
2019-10-14	5.37	5.32	-0.07	5.3	5.42	5.26	675200	5.38	236500	5.25	1782728	9490725	437
2019-10-13	5.36	5.37	0.01	5.37	5.45	5.32	695283	5.44	230655	5.32	1684672	9050710	381
2019-10-10	5.36	5.36	-0.03	5.33	5.45	5.31	592338	5.37	164186	5.32	2054457	11010097	463
2019-10-09	5.49	5.36	-0.09	5.4	5.46	5.24	587731	5.46	270836	5.32	3076179	16485916	696
2019-10-08	5.64	5.49	-0.27	5.37	5.65	5.35	634822	5.5	84850	5.33	4441900	24375678	857
2019-10-07	5.59	5.64	-0.01	5.58	5.73	5.5	435569	5.68	194850	5.56	16080213	90622300	850
2019-10-03	5.81	5.59	-0.21	5.6	5.68	5.45	192733	5.8	34140	5.52	5377866	30061335	1201
2019-10-02	6	5.81	-0.33	5.67	6.02	5.58	498519	5.8	58992	5.6	17442249	101398240	2533
2019-10-01	5.47	5.74	0.32	5.79	5.81	5.63	373931	5.82	137820	5.71	6241436	35840058	974
2019-09-30	5.35	5.47	0.3	5.65	5.65	5.28	200681	5.68	182899	5.51	6921509	37884973	1599
2019-09-29	5.1	5.35	0.28	5.38	5.5	5.22	129725	5.48	142480	5.31	6109122	32662423	1170
2019-09-26	5.01	5.1	0.16	5.17	5.2	5	199963	5.22	145689	5.03	3176301	16195028	574
2019-09-25	4.8	5.01	0.28	5.08	5.13	4.8	106377	5.16	154155	5	2673491	13387411	593
2019-09-24	5.05	4.8	-0.21	4.84	5.05	4.6	121835	4.98	51230	4.67	3531643	16969282	686
2019-09-22	5.8	5.34	-0.58	5.22	5.69	5.22	526053	5.22	0	0	3060056	16349961	489
2019-09-18	5.77	5.69	-0.12	5.65	5.8	5.6	614220	5.8	98085	5.6	1910176	10876084	402
2019-09-17	5.97	5.77	-0.17	5.8	6	5.55	890754	5.89	67980	5.55	4756666	27437476	821
2019-09-15	6.01	6.08	0.06	6.07	6.15	5.96	1025696	6.13	355420	6.01	3237431	19678766	633
2019-09-12	6.04	6.01	-0.06	5.98	6.16	5.91	818947	6.05	175810	5.92	3356951	20185575	545
2019-09-11	5.87	6.04	0.23	6.1	6.14	5.92	1013818	6.11	303952	6.02	7867700	47484460	1024
2019-09-10	5.8	5.87	0.13	5.93	5.93	5.75	1261532	5.93	297277	5.82	2230861	13100175	411
2019-09-09	5.85	5.8	-0.05	5.8	5.92	5.74	925339	5.8	229252	5.73	1493750	8670328	382
2019-09-08	5.67	5.85	0.23	5.9	5.92	5.72	842162	5.9	223555	5.86	5598571	32763683	924
2019-09-05	5.56	5.67	0.13	5.69	5.7	5.59	715559	5.72	418127	5.58	2917148	16531011	487
2019-08-25	5.63	5.56	-0.21	5.42	5.79	5.4	810227	5.54	128952	5.4	4469767	24838221	897
2019-08-22	5.64	5.63	-0.04	5.6	5.75	5.59	526214	5.65	155347	5.59	3944256	22221777	604
2019-08-21	5.7	5.64	-0.13	5.57	5.75	5.56	559932	5.7	202160	5.56	3179340	17937625	610
2019-08-20	5.49	5.7	0.22	5.71	5.79	5.55	375704	5.74	274360	5.63	5861204	33431602	1071
2019-08-19	5.45	5.49	0.06	5.51	5.55	5.4	531686	5.54	231713	5.46	4005066	22000819	850
2019-08-18	5.4	5.45	0.07	5.47	5.53	5.39	377332	5.48	215854	5.42	3394141	18505708	761
2019-08-15	5.6	5.4	-0.21	5.39	5.61	5.3	333017	5.45	183216	5.32	5010072	27029396	969
2019-08-15	5.6	5.4	-0.21	5.39	5.61	5.3	333017	5.45	183216	5.32	5010072	27029396	969
2019-08-15	5.6	5.4	-0.21	5.39	5.61	5.3	333017	5.45	183216	5.32	5010072	27029396	969
2019-08-08	5.26	5.45	0.21	5.47	5.53	5.32	77505	5.59	104653	5.43	5523381	30081993	856
2019-08-08	5.26	5.45	0.21	5.47	5.53	5.32	77505	5.59	104653	5.43	5523381	30081993	856
2019-08-08	5.26	5.45	0.21	5.47	5.53	5.32	77505	5.59	104653	5.43	5523381	30081993	856
2019-08-08	5.26	5.45	0.21	5.47	5.53	5.32	77505	5.59	104653	5.43	5523381	30081993	856
2019-08-08	5.26	5.45	0.21	5.47	5.53	5.32	77505	5.59	104653	5.43	5523381	30081993	856
2019-08-08	5.26	5.45	0.21	5.47	5.53	5.32	77505	5.59	104653	5.43	5523381	30081993	856
2019-08-08	5.26	5.45	0.21	5.47	5.53	5.32	77505	5.59	104653	5.43	5523381	30081993	856
2019-08-08	5.26	5.45	0.21	5.47	5.53	5.32	77505	5.59	104653	5.43	5523381	30081993	856
2019-08-08	5.26	5.45	0.21	5.47	5.53	5.32	77505	5.59	104653	5.43	5523381	30081993	856
2019-08-08	5.26	5.45	0.21	5.47	5.53	5.32	77505	5.59	104653	5.43	5523381	30081993	856
2019-08-08	5.26	5.45	0.21	5.47	5.53	5.32	77505	5.59	104653	5.43	5523381	30081993	856
2019-08-08	5.26	5.45	0.21	5.47	5.53	5.32	77505	5.59	104653	5.43	5523381	30081993	856
2019-08-07	5.14	5.26	0.16	5.3	5.32	5.17	207250	5.33	84635	5.27	2551215	13416024	522
2019-08-06	5.11	5.14	0.05	5.16	5.2	5.08	162277	5.2	80150	5.09	1163607	5983150	251
2019-08-05	5.12	5.11	-0.04	5.08	5.16	5.06	147517	5.13	73850	5.1	1856449	9488854	358
2019-08-04	5.13	5.12	-0.05	5.08	5.25	5.07	237357	5.08	199327	5.07	1448896	7423001	404
2019-08-01	5.08	5.13	0.15	5.23	5.27	5.03	47090	5.16	35850	5.07	2111545	10831663	549
2019-08-01	5.08	5.13	0.15	5.23	5.27	5.03	47090	5.16	35850	5.07	2111545	10831663	549
2019-08-01	5.08	5.13	0.15	5.23	5.27	5.03	47090	5.16	35850	5.07	2111545	10831663	549
2019-07-25	5.75	5.62	-0.1	5.65	5.7	5.55	248821	5.85	222490	5.52	1584421	8899104	350
2019-07-24	5.79	5.75	-0.17	5.62	5.83	5.62	278017	5.77	26153	5.62	923207	5311212	325
2019-07-22	5.79	5.79	-0.02	5.77	5.88	5.76	279267	5.86	90632	5.75	975592	5652120	248
2019-07-21	5.84	5.79	-0.08	5.76	5.81	5.76	236821	5.93	75921	5.75	344189	1993412	130
2019-07-18	5.8	5.84	0.04	5.84	5.9	5.8	205852	5.94	66936	5.81	771621	4509498	208
2019-07-18	5.8	5.84	0.04	5.84	5.9	5.8	205852	5.94	66936	5.81	771621	4509498	208
2019-07-18	5.8	5.84	0.04	5.84	5.9	5.8	205852	5.94	66936	5.81	771621	4509498	208
2019-06-27	6.31	6.33	-0.01	6.3	6.43	6.26	249492	6.47	35359	6.29	3097626	19621653	562
2019-06-27	6.31	6.33	-0.01	6.3	6.43	6.26	249492	6.47	35359	6.29	3097626	19621653	562
2019-06-24	6.35	6.25	-0.2	6.15	6.41	6.13	460579	6.27	46201	6.13	1194507	7463986	301
2019-06-23	6.36	6.35	-0.03	6.33	6.43	6.3	371552	6.42	100761	6.3	575163	3651785	205
2019-06-20	6.52	6.36	-0.17	6.35	6.5	6.29	371250	6.59	84811	6.32	1243586	7907579	293
2019-06-20	6.52	6.36	-0.17	6.35	6.5	6.29	371250	6.59	84811	6.32	1243586	7907579	293
2019-06-20	6.52	6.36	-0.17	6.35	6.5	6.29	371250	6.59	84811	6.32	1243586	7907579	293
2019-06-13	6.34	6.44	0.09	6.43	6.51	6.35	240202	6.53	134049	6.4	2276860	14672178	449
2019-06-12	6.44	6.34	-0.12	6.32	6.4	6.28	231392	6.4	116449	6.3	755955	4793648	210
2019-06-11	6.61	6.44	-0.25	6.36	6.7	6.35	191630	6.49	109381	6.32	2820414	18159598	584
2019-06-10	6.49	6.61	0.14	6.63	6.7	6.5	133142	6.75	75350	6.52	2762954	18275502	676
2019-06-09	6.36	6.49	0.07	6.43	6.59	6.41	94141	6.64	70950	6.4	2174983	14119960	518
2019-06-03	6.37	6.36	0.03	6.4	6.4	6.25	105910	6.45	61787	6.35	526853	3348861	194
2019-06-02	6.48	6.37	-0.08	6.4	6.4	6.32	91110	6.62	35150	6.25	53200	339011	21
2019-05-30	6.61	6.48	-0.15	6.46	6.62	6.33	90360	6.7	27150	6.36	1103478	7154729	200
2019-05-23	6.21	6.25	0.09	6.3	6.34	6.16	13421	6.35	53440	6.19	466870	2916047	170
2019-05-22	6.05	6.21	0.23	6.28	6.28	6.15	55894	6.28	71418	5.94	534262	3316253	161
2019-05-21	5.8	6.05	0.41	6.21	6.24	5.8	20121	6.3	20778	5.73	1513344	9150733	300
2019-05-20	6.11	5.8	-0.41	5.7	6.12	5.7	59480	5.93	26068	5.68	2322722	13482895	457
2019-05-19	6.2	6.11	-0.03	6.17	6.28	6.07	60580	6.34	71860	6.08	201900	1233762	63
2019-05-16	6.39	6.2	-0.13	6.26	6.31	6.05	58800	6.35	39350	6.21	670660	4155072	221
2019-05-15	6.61	6.39	-0.33	6.28	6.53	6.25	112191	6.47	14125	6.15	213647	1364521	81
2019-05-14	6.67	6.61	-0.14	6.53	6.76	6.52	124604	6.72	63426	6.51	351874	2327030	119
2019-05-13	6.71	6.67	0	6.71	6.75	6.56	103395	6.85	68274	6.62	224257	1494692	82
2019-05-12	6.69	6.71	0.02	6.71	6.85	6.7	101804	6.85	65426	6.71	377350	2532486	79
2019-05-09	6.76	6.69	0.09	6.85	6.88	6.5	90004	6.89	49826	6.51	1428795	9560855	158
2019-05-06	7.32	7.09	-0.24	7.08	7.2	7.01	162365	7.2	79350	7	1081524	7663917	198
2019-05-05	7.42	7.32	-0.05	7.37	7.48	7.24	224245	7.45	71500	7.2	372987	2730208	99
2019-05-02	7.39	7.42	0.02	7.41	7.49	7.34	387823	7.47	116880	7.34	570556	4235324	143
2019-04-30	7.35	7.39	0	7.35	7.47	7.33	403014	7.47	84546	7.3	190700	1409816	54
2019-04-24	7.42	7.35	-0.11	7.31	7.46	7.3	579408	7.5	144668	7.26	607212	4464479	108
2019-04-23	7.53	7.42	-0.16	7.37	7.51	7.37	607083	7.44	177832	7.35	713193	5293164	188
2019-04-22	7.49	7.53	0.09	7.58	7.58	7.47	585713	7.59	184380	7.35	851945	6417221	199
2019-04-21	7.5	7.49	0	7.5	7.53	7.45	569825	7.56	201383	7.35	398299	2984008	141
2019-04-18	7.31	7.5	0.21	7.52	7.6	7.34	478933	7.55	186883	7.37	14059142	105389434	543
2019-04-17	7.38	7.31	-0.07	7.31	7.4	7.18	619453	7.4	154738	7.22	1182371	8639436	245
2019-04-16	7.31	7.38	-0.1	7.21	7.51	7.17	582003	7.36	156248	7.2	1586083	11708699	365
2019-04-15	7.34	7.31	-0.01	7.33	7.43	7.25	525439	7.46	145432	7.33	750813	5491237	160
2019-04-14	7.43	7.34	-0.13	7.3	7.5	7.3	908552	7.46	129090	7.3	443510	3256078	128
2019-04-11	7.51	7.43	-0.17	7.34	7.61	7.3	484587	7.59	113780	7.28	1448062	10763535	272
2019-04-10	7.28	7.51	0.23	7.51	7.65	7.33	709572	7.58	170179	7.45	7989231	60036738	1353
2019-04-03	7.16	7.07	-0.08	7.08	7.16	6.96	517613	7.15	79050	7.03	772665	5460317	185
2019-04-02	7.06	7.16	0.04	7.1	7.25	7.1	501232	7.18	80788	7.03	1447979	10368329	386
2019-04-01	7.03	7.06	0.01	7.04	7.11	7	316781	7.12	67050	7.03	740605	5228413	160
2019-03-27	6.94	6.98	-0.08	6.86	7.1	6.83	248681	6.93	43150	6.82	490558	3426014	170
2019-03-26	7.06	6.94	-0.1	6.96	7.09	6.8	219260	7.07	64800	6.96	1894763	13158718	452
2019-03-25	7.21	7.06	-0.19	7.02	7.2	6.99	198370	7.19	53116	7	1339350	9459311	329
2019-03-24	7.16	7.21	0	7.16	7.33	7.13	156971	7.27	83216	7.11	879528	6345788	280
2019-03-21	7.07	7.16	0.13	7.2	7.22	7.06	157911	7.27	82487	7.14	1369765	9810401	213
2019-03-20	7.12	7.07	-0.09	7.03	7.18	7	236140	7.13	80896	6.98	955132	6756787	255
2019-03-19	7.38	7.12	-0.3	7.08	7.31	7	655142	7.17	77780	7.05	2791678	19884430	429
2019-03-14	7.51	7.52	-0.08	7.43	7.62	7.41	457071	7.62	237626	7.38	2546441	19138887	502
2019-03-11	7.31	7.48	0.15	7.46	7.57	7.34	642875	7.55	222753	7.39	3542025	26502471	561
2019-03-10	7.36	7.31	0.01	7.37	7.39	7.28	634550	7.38	223532	7.31	1268216	9276325	286
2019-02-27	7.47	7.29	-0.19	7.28	7.4	7.23	709714	7.39	177551	7.24	825597	6019192	212
2019-02-25	7.29	7.45	0.21	7.5	7.52	7.24	720377	7.53	220424	7.43	2310729	17203734	428
2019-02-17	7.24	7.29	0.01	7.25	7.47	7.23	520552	7.37	163173	7.25	3943712	28768541	843
2019-02-14	7.29	7.24	-0.09	7.2	7.39	7.12	736914	7.39	171305	7.14	4281019	30975544	1030
2019-01-10	6.48	6.43	-0.08	6.4	6.5	6.35	465190	6.51	141500	6.37	2388888	15368321	516
2018-12-30	6.06	6.01	-0.05	6.01	6.09	5.97	284747	6.1	275330	6	822190	4945307	228
2018-12-27	5.98	6.06	0.05	6.03	6.15	5.99	289324	6.13	228590	6	2468696	14951983	545
2018-12-26	5.86	5.98	0.08	5.94	6.03	5.9	289030	6.01	246905	5.92	1776355	10621526	563
2018-12-25	5.93	5.86	-0.07	5.86	5.91	5.76	269165	5.9	185657	5.81	2840853	16635381	778
2018-12-24	6.05	5.93	-0.1	5.95	6	5.83	287090	6	149407	5.88	2293812	13612063	693
2018-11-14	6.85	6.5	-0.51	6.34	6.77	6.33	279082	6.7	108081	6.32	4195889	27294216	976
2018-11-13	6.98	6.85	-0.24	6.74	7.12	6.62	312005	6.99	42957	6.6	4407246	30190635	915
2018-11-12	6.86	6.98	0.23	7.09	7.09	6.8	257208	7.1	113399	6.9	3707423	25891017	600
2018-11-11	7.06	6.86	-0.29	6.77	7.04	6.75	210015	6.9	100455	6.76	1209731	8296373	308
2018-11-01	6.76	6.73	0.04	6.8	6.82	6.6	163637	6.84	47917	6.61	2845692	19162880	465
2018-10-31	6.71	6.76	-0.16	6.55	6.92	6.55	222978	6.79	69447	6.52	4225205	28542915	635
2018-10-30	6.63	6.71	-0.03	6.6	6.81	6.58	194041	6.77	82082	6.52	3344029	22450337	534
2018-10-29	6.34	6.63	0.36	6.7	6.75	6.45	278014	6.77	114880	6.65	3812198	25287530	778
2018-10-28	6.05	6.34	0.41	6.46	6.46	6.12	59694	6.47	131178	6.26	2491225	15796943	405
2018-10-25	6.04	6.05	0.16	6.2	6.28	5.74	119614	6.3	131633	6.08	2701196	16335193	471
2018-10-24	6.15	6.04	-0.17	5.98	6.2	5.87	341552	6.11	118918	5.86	2410102	14560969	437
2018-10-23	5.95	6.15	0.13	6.08	6.3	6	250879	6.13	273744	6.07	4477870	27546259	700
2018-10-22	5.75	5.95	0.42	6.17	6.17	5.75	188062	6.18	123240	6.01	2400428	14276532	560
2018-10-21	5.84	5.75	-0.08	5.76	5.8	5.6	310839	5.86	123431	5.72	352485	2028432	123
2018-10-18	5.82	5.84	0.01	5.83	5.91	5.7	282024	5.86	84082	5.7	2127770	12417150	401
2018-10-17	5.8	5.82	-0.06	5.74	5.96	5.71	270077	5.92	143947	5.71	1152135	6702944	304
2018-10-16	5.7	5.8	0.11	5.81	5.86	5.72	223463	5.89	189930	5.78	1143620	6631680	304
2018-10-15	5.75	5.7	-0.11	5.64	5.84	5.5	181575	5.83	135723	5.61	1240329	7066954	313
2018-10-14	5.61	5.75	0.15	5.76	5.84	5.66	156712	5.9	72182	5.72	1075531	6189282	294
2018-10-11	5.88	5.61	-0.13	5.75	5.75	5.4	157147	5.88	66377	5.52	1687697	9460643	371
2018-10-10	5.75	5.88	0.08	5.83	5.96	5.8	186766	6	96250	5.81	1094004	6432117	324
2018-10-09	5.88	5.75	0.12	6	6	5.6	108122	6	29254	5.54	2193995	12604949	495
2018-10-08	6.3	5.88	-0.56	5.74	6.26	5.67	259265	5.97	41000	5.71	4204704	24714896	809
2018-10-02	6.01	6.06	0.17	6.18	6.18	5.94	387500	6.18	256798	6.05	1771424	10742418	411
2018-10-01	6.17	6.01	-0.17	6	6.16	5.95	257295	6.1	110960	5.96	1012841	6086365	327
2018-09-30	6.09	6.17	0.02	6.11	6.33	6.05	306273	6.16	195416	6.03	2462891	15200142	580
2018-09-13	6.47	6.39	-0.03	6.44	6.47	6.31	259235	6.55	155138	6.34	1499226	9574069	290
2018-09-12	6.48	6.47	-0.14	6.34	6.62	6.34	431159	6.44	171113	6.34	1573048	10176923	334
2018-09-10	6.72	6.48	-0.27	6.45	6.63	6.38	497812	6.55	115566	6.44	1593497	10329219	332
2018-09-09	6.78	6.72	-0.18	6.6	6.87	6.6	442667	6.79	72900	6.58	1539713	10354237	282
2018-09-06	6.8	6.78	-0.04	6.76	6.83	6.7	439240	6.84	117005	6.75	1198948	8126058	276
2018-09-05	7.02	6.8	-0.31	6.71	7.01	6.66	385320	6.84	160055	6.7	3512905	23871119	910
2018-09-04	6.59	7.02	0.41	7	7.16	6.9	97522	7.1	137237	6.87	2969808	20843824	726
2018-09-03	6.2	6.59	0.62	6.82	6.82	6.12	0	0	140030	6.82	4522478	29795068	821
2018-09-02	6.82	6.53	-0.17	6.65	6.85	6.36	151737	6.75	87590	6.53	3355087	21913908	889
2018-08-30	6.83	6.82	-0.07	6.76	6.95	6.72	141893	6.88	44022	6.73	1166103	7949046	296
2018-08-29	6.63	6.83	0.27	6.9	7	6.61	170681	6.9	126902	6.76	4159595	28414774	784
2018-08-28	6.54	6.63	0.1	6.64	6.7	6.55	337284	6.7	114945	6.54	1720119	11395077	404
2018-08-27	6.49	6.54	0.06	6.55	6.68	6.37	213763	6.64	179458	6.52	1556605	10185747	409
2018-08-26	6.35	6.49	0.14	6.49	6.56	6.3	129525	6.5	129510	6.36	1219381	7916705	395
2018-08-19	6.45	6.35	0.03	6.48	6.48	6.2	62224	6.59	62750	6.25	1122888	7126626	387
2018-08-15	6.99	6.67	-0.45	6.54	7.05	6.45	171483	6.7	160798	6.54	3026464	20180871	990
2018-08-12	7.39	7.35	-0.08	7.31	7.45	7.28	539575	7.42	195294	7.3	1146007	8426175	296
2018-08-02	7.79	7.74	-0.18	7.61	7.91	7.6	261858	7.87	54748	7.55	3216442	24901760	646
2018-08-01	7.85	7.79	-0.15	7.7	7.97	7.68	298733	7.8	186548	7.67	1516607	11821379	334
2018-07-31	7.66	7.85	0.16	7.82	7.91	7.7	162862	7.94	197445	7.73	1230747	9660617	361
2018-07-30	7.8	7.66	-0.19	7.61	7.8	7.6	235661	7.85	191084	7.61	714201	5467297	210
2018-07-29	7.85	7.8	-0.15	7.7	7.99	7.69	277648	7.9	96715	7.65	801227	6247994	234
2018-07-24	8.06	8.12	0	8.06	8.26	8.03	513828	8.19	93237	8.06	1793618	14562513	352
2018-07-15	8.58	8.68	-0.04	8.54	8.87	8.47	430900	8.59	188437	8.51	4731762	41071685	963
2018-07-12	8.34	8.58	0.24	8.58	8.72	8.38	389904	8.67	148655	8.7	7275238	62423431	1444
2018-07-09	8.47	8.19	-0.24	8.23	8.3	7.94	283890	8.39	72445	8.2	3668470	30043377	720
2018-07-08	8.52	8.47	-0.35	8.17	8.91	8.06	243336	8.4	178622	8.73	6255909	53001498	1090
2018-07-05	8.12	8.52	0.71	8.83	8.9	8.04	35792	8.88	181844	8.55	6806185	57962022	1123
2018-07-03	8.2	8.26	0	8.2	8.4	8.15	269657	8.3	132396	8.13	2666880	22015256	474
2018-07-02	8.13	8.2	0.05	8.18	8.32	8.12	174345	8.34	122124	8.12	852719	6994812	216
2018-06-28	8.03	8.13	0.15	8.18	8.23	8.01	183184	8.22	99161	8	967744	7863942	280
2018-06-27	8.05	8.03	0.13	8.18	8.18	7.89	266767	8.19	280046	7.99	991073	7960875	316
2018-06-26	8.3	8.05	-0.3	8	8.2	7.93	365606	8.18	226875	7.99	1010296	8128105	222
2018-06-25	8.51	8.3	-0.27	8.24	8.55	8.1	546252	8.25	69975	8.08	1248774	10370138	328
2018-06-21	8.44	8.51	0.14	8.58	8.65	8.4	300178	8.6	174094	8.43	1522649	12962799	431
2018-06-20	8.2	8.44	0.22	8.42	8.6	8.36	218999	8.5	137526	8.32	1795909	15152420	523
2018-06-19	7.79	8.2	0.77	8.56	8.56	7.63	0	0	177265	8.38	3833847	31437024	854
2018-06-14	7.64	7.79	0.25	7.89	7.96	7.58	51974	7.96	120438	7.51	1707516	13299557	351
2018-06-13	7.49	7.64	0.14	7.63	7.71	7.5	142679	7.72	153600	7.62	958797	7324727	256
2018-05-31	8.25	8.04	-0.13	8.12	8.27	7.92	433167	8.19	106033	8.04	1097656	8827670	328
2018-05-30	8.46	8.25	-0.28	8.18	8.43	8.1	674267	8.2	126162	8.07	1339924	11052253	399
2018-05-29	8.46	8.46	0	8.46	8.6	8.39	654726	8.49	260589	8.36	841084	7113817	249
2018-05-28	8.41	8.46	0	8.41	8.54	8.41	655225	8.5	198556	8.36	534120	4521319	148
2018-05-23	8.54	8.64	0.06	8.6	8.74	8.53	649230	8.7	313830	8.53	1493063	12906943	400
2018-05-22	8.33	8.54	0.35	8.68	8.69	8.35	486246	8.7	383570	8.53	3983727	34027717	1098
2018-05-21	8.06	8.33	0.31	8.37	8.4	8.2	312479	8.39	285879	8.28	2686839	22377315	761
2018-05-20	7.96	8.06	0.24	8.2	8.2	7.92	173280	8.2	228143	8.03	3868360	31165609	863
2018-05-17	8.2	7.96	-0.29	7.91	8.28	7.82	542337	8	284152	7.85	2856530	22733821	719
2018-05-16	8.25	8.2	-0.1	8.15	8.3	8.14	507678	8.29	266786	8.14	1514954	12421768	369
2018-05-15	8.21	8.25	0	8.21	8.38	8.18	489958	8.35	295556	8.19	2446585	20187450	572
2018-05-14	8.28	8.21	-0.13	8.15	8.35	8.13	588929	8.29	250804	8.14	1626422	13349483	502
2018-05-13	8.27	8.28	0.07	8.34	8.4	8.15	458839	8.4	294893	8.16	1191157	9858074	434
2018-04-30	8.82	8.59	-0.31	8.51	8.86	8.48	929359	8.57	154756	8.48	4259898	36599495	1087
2018-04-29	8.86	8.82	-0.06	8.8	8.96	8.72	936409	8.85	336286	8.72	2308794	20368003	671
2018-04-26	8.8	8.86	0.02	8.82	8.97	8.77	721052	8.9	445947	8.81	2640653	23384798	744
2018-03-18	8.54	8.96	0.37	8.91	9.15	8.57	684355	9.12	213801	8.9	12717959	113937317	1575
2018-03-15	8.59	8.54	-0.09	8.5	8.68	8.42	988949	8.65	173380	8.44	1383801	11811358	449
2018-03-14	8.83	8.59	-0.37	8.46	8.78	8.44	1076239	8.65	227303	8.45	1522349	13070997	464
2018-03-13	8.58	8.83	0.12	8.7	9.08	8.65	950662	8.74	266918	8.59	3389292	29928023	869
2018-03-12	8.1	8.58	0.81	8.91	8.91	8.13	0	0	337208	8.82	11917729	102249095	2128
2018-03-11	8.05	8.1	0.06	8.11	8.16	8.05	832256	8.16	186649	8.02	670689	5429310	183
2018-03-08	8.18	8.05	-0.17	8.01	8.15	8	766617	8.19	171574	7.99	813850	6550933	306
2018-03-07	8.16	8.18	-0.1	8.06	8.3	8.06	901669	8.2	238117	8.05	1803734	14756791	481
2018-03-06	8.06	8.16	0.17	8.23	8.25	8.05	613030	8.25	242123	8.12	2830107	23099874	670
2018-03-05	7.92	8.06	0.14	8.06	8.16	7.9	604002	8.12	207904	8	2175184	17532824	661
2018-03-04	7.92	7.92	0.01	7.93	7.99	7.88	453029	7.96	261978	7.87	560656	4440248	182
2018-03-01	8	7.92	-0.1	7.9	8	7.88	416107	8.01	195669	7.89	542532	4295142	184
2018-02-28	7.94	8	0	7.94	8.09	7.9	401447	8.08	236695	7.93	2269215	18147693	623
2018-02-27	7.93	7.95	-0.05	7.88	8.04	7.87	1505118	7.9	903076	7.88	1189495	9456725	321
2018-02-26	7.94	7.93	-0.08	7.86	8	7.85	397935	7.97	198714	7.82	1121740	8889911	364
2018-02-25	7.89	7.94	0.02	7.91	8.05	7.87	384891	8.07	120454	7.89	1374241	10913054	354
2018-02-22	7.93	7.89	-0.02	7.91	8	7.84	315835	7.96	107120	7.82	911264	7192508	258
2018-02-21	8.03	7.93	-0.16	7.87	8.07	7.82	399505	8.05	87375	7.87	696206	5521864	271
2018-02-20	8.16	8.03	-0.24	7.92	8.17	7.92	491502	8.15	71079	7.91	1281285	10294306	358
2018-02-19	8.21	8.16	-0.11	8.1	8.29	8.05	391811	8.19	77189	8.05	1461279	11919547	339
2018-02-18	8.15	8.21	-0.01	8.14	8.31	8.13	303884	8.2	82219	8.11	2415894	19843431	544
2018-02-15	7.95	8.15	0.14	8.09	8.24	8.05	182198	8.15	112721	8.07	1956189	15933694	495
2018-02-14	7.83	7.95	0.08	7.91	8.09	7.74	245838	8.08	135971	7.88	1584099	12586750	425
2018-02-13	8.01	7.83	-0.29	7.72	8.01	7.71	251478	7.91	108347	7.71	966530	7566581	276
2018-02-12	7.97	8.01	-0.14	7.83	8.12	7.82	247004	8.04	117128	7.86	1847032	14793127	480
2018-02-11	8.05	7.97	-0.19	7.86	8.11	7.85	184369	8.09	161102	7.86	1499906	11955494	372
2018-02-08	8.13	8.05	-0.19	7.94	8.18	7.94	168547	8.15	113752	7.92	1025861	8259704	313
2018-02-07	7.93	8.13	0.13	8.06	8.22	8.03	194251	8.15	108087	8.16	2314482	18819552	584
2018-02-06	7.65	7.93	0.31	7.96	8.14	7.65	29000	8.22	127081	7.81	3679050	29169905	738
2018-02-05	8.31	8.26	-0.11	8.2	8.35	8.19	311509	8.39	137746	8.19	1452192	11993931	376
2018-02-04	8.59	8.31	-0.35	8.24	8.47	8.21	704702	8.4	100384	8.24	3492209	29017325	883
2018-02-01	8.67	8.59	-0.12	8.55	8.7	8.53	784481	8.79	76730	8.52	1192695	10245263	288
2018-01-31	8.88	8.67	-0.18	8.7	8.9	8.52	907305	8.78	96228	8.55	1897795	16460770	441
2018-01-30	8.8	8.88	-0.04	8.76	9	8.76	1323281	8.78	146463	8.75	2891567	25691534	554
2018-01-29	8.81	8.8	-0.06	8.75	8.9	8.74	1353733	8.76	163263	8.72	2715981	23890487	465
2018-01-28	8.88	8.81	-0.11	8.77	8.98	8.75	1275000	8.95	143961	8.74	1490001	13125035	414
2018-01-24	9.08	8.88	-0.21	8.87	9	8.8	1101985	9	139494	8.81	2578297	22897101	539
2018-01-23	8.97	9.08	-0.02	8.95	9.16	8.94	1202904	9.09	204446	8.92	3999868	36323738	641
2018-01-22	9.11	8.97	-0.1	9.01	9.15	8.85	938566	9.1	170380	8.85	4151562	37236853	812
2018-01-21	9.18	9.11	-0.22	8.96	9.22	8.96	961797	9.19	245838	8.94	5091149	46399895	737
2018-01-18	8.94	9.18	0.18	9.12	9.32	9.07	714553	9.15	578013	9.07	7333798	67301417	1492
2018-01-17	8.65	8.94	0.46	9.11	9.14	8.7	921656	9.14	803474	9.05	8409085	75214114	1840
2018-01-16	8.74	8.65	-0.09	8.65	8.76	8.55	701808	8.7	641686	8.59	1377494	11912479	362
2018-01-15	8.67	8.74	-0.02	8.65	8.85	8.62	697128	8.72	748346	8.63	3876021	33862876	935
2018-01-14	8.55	8.67	0.14	8.69	8.78	8.56	737444	8.77	751454	8.63	3612166	31328180	978
2018-01-11	8.43	8.55	0.13	8.56	8.61	8.46	758727	8.59	708553	8.47	2325967	19884504	610
2018-01-10	8.43	8.43	0.03	8.46	8.55	8.35	753960	8.47	590529	8.36	1387178	11687816	461
2018-01-09	8.38	8.43	0.01	8.39	8.57	8.37	719572	8.5	406858	8.37	1569783	13232414	428
2018-01-08	8.57	8.38	-0.17	8.4	8.55	8.29	556530	8.5	341661	8.33	2427470	20344758	745
2018-01-04	8.57	8.57	-0.09	8.48	8.73	8.41	477991	8.65	342020	8.4	3199805	27413536	835
2018-01-03	8.29	8.57	0.24	8.53	8.7	8.34	745116	8.57	432827	8.51	5107419	43795943	1424
2018-01-02	8.24	8.29	0.02	8.26	8.36	8.23	422581	8.36	343890	8.22	767303	6361169	238
2017-12-31	8.27	8.24	-0.04	8.23	8.3	8.2	354165	8.3	123834	8.15	865283	7127499	250
2017-12-28	8.25	8.27	0.02	8.27	8.34	8.21	595420	8.35	200134	8.21	1034606	8557600	296
2017-12-27	8.34	8.25	-0.12	8.22	8.33	8.2	850092	8.33	276864	8.18	1270976	10488620	382
2017-12-26	8.36	8.34	-0.13	8.23	8.41	8.22	982945	8.39	241864	8.22	1214012	10121432	322
2017-12-25	8.32	8.36	-0.01	8.31	8.42	8.3	1027793	8.42	334920	8.24	742778	6206523	263
2017-12-19	8.55	8.5	-0.14	8.41	8.63	8.41	1004532	8.52	240865	8.4	2146031	18235024	596
2017-12-18	8.45	8.55	0.1	8.55	8.63	8.45	958942	8.59	264987	8.48	1582234	13520433	472
2017-12-17	8.45	8.45	0	8.45	8.56	8.4	947636	8.59	258551	8.4	1335052	11287224	354
2017-12-14	8.54	8.45	-0.11	8.43	8.58	8.39	791860	8.64	238616	8.42	1733554	14655867	404
2017-12-13	8.65	8.54	-0.15	8.5	8.7	8.46	880893	8.64	307981	8.48	1897406	16213302	538
2017-12-12	8.47	8.65	0.14	8.61	8.77	8.51	745885	8.73	237715	8.56	4382014	37920362	1243
2017-12-11	8.42	8.47	0.09	8.51	8.55	8.4	735109	8.58	239940	8.43	1739896	14729183	550
2017-12-10	8.42	8.42	-0.05	8.37	8.5	8.35	644194	8.49	192760	8.36	992013	8352405	371
2017-12-07	8.5	8.42	-0.1	8.4	8.58	8.3	616241	8.49	156310	8.31	3082172	25946090	1154
2017-12-06	8.69	8.5	-0.22	8.47	8.72	8.33	753567	8.56	162609	8.32	2171573	18456899	518
2017-12-05	8.78	8.69	-0.18	8.6	8.83	8.58	690237	8.79	213174	8.56	1760907	15300334	472
2017-12-04	8.59	8.78	0.14	8.73	8.9	8.59	528456	8.89	210534	8.71	6493910	57002386	1515
2017-12-03	8.56	8.59	-0.03	8.53	8.67	8.52	375343	8.59	185300	8.5	2086577	17921744	481
2017-11-29	8.59	8.56	-0.16	8.43	8.7	8.42	182989	8.68	140360	8.36	3505958	30021031	767
2017-11-27	8.48	8.42	0.01	8.49	8.53	8.37	277926	8.55	316331	8.4	1766922	14881341	449
2017-11-26	8.48	8.48	-0.05	8.43	8.53	8.4	272366	8.54	279733	8.42	1183234	10037817	303
2017-11-23	8.32	8.48	0.21	8.53	8.55	8.35	206248	8.56	359565	8.45	2124425	18012082	557
2017-11-22	8.28	8.32	0.12	8.4	8.4	8.21	272696	8.43	523657	8.28	1252600	10418911	330
2017-11-21	8.27	8.28	-0.07	8.2	8.44	8.2	232484	8.31	390137	8.2	1388899	11496455	376
2017-11-20	8.32	8.27	-0.05	8.27	8.4	8.16	234513	8.42	327847	8.21	990284	8192420	298
2017-11-19	8.43	8.32	-0.18	8.25	8.45	8.2	340084	8.42	291285	8.17	694497	5777012	230
2017-11-16	8.66	8.43	-0.33	8.33	8.62	8.31	525080	8.55	242045	8.31	1537929	12968001	460
2017-11-15	8.76	8.66	-0.25	8.51	8.86	8.5	669529	8.7	102549	8.47	1285072	11123228	387
2017-11-14	8.74	8.76	-0.02	8.72	8.89	8.7	660034	8.8	89960	8.66	1192034	10441386	387
2017-11-13	8.83	8.74	-0.12	8.71	8.87	8.61	672542	8.86	115173	8.71	814147	7117040	241
2017-11-12	8.99	8.83	-0.2	8.79	9.1	8.65	631377	8.84	112517	8.66	1717163	15154956	425
2017-11-09	8.94	8.99	-0.08	8.86	9.17	8.85	562156	9.09	122717	8.84	1591060	14306895	471
2017-11-08	8.8	8.94	0.35	9.15	9.15	8.78	522376	9.14	116112	8.86	3559983	31826927	741
2017-11-07	8.91	8.8	-0.16	8.75	8.89	8.65	511714	8.97	118112	8.7	1336554	11762274	433
2017-11-06	9.15	8.91	-0.39	8.76	9.21	8.72	655195	8.85	67462	8.72	2111420	18812802	577
2017-11-05	9.28	9.15	-0.17	9.11	9.28	9.06	666337	9.27	190794	9.1	1892956	17313113	562
2017-11-02	9.38	9.28	-0.11	9.27	9.45	9.16	699183	9.44	202086	9.18	2078272	19292748	576
2017-11-01	9.48	9.38	-0.08	9.4	9.5	9.3	766312	9.44	189396	9.28	2435307	22846754	707
2017-10-31	9.53	9.48	-0.21	9.32	9.66	9.32	675152	9.5	137746	9.31	3796345	35985203	926
2017-10-30	9.34	9.53	0.07	9.41	9.67	9.39	724886	9.55	135774	9.41	6169719	58780763	1337
2017-10-29	9.26	9.34	0.05	9.31	9.42	9.22	865007	9.39	125919	9.26	4876218	45541141	799
2017-10-26	9.2	9.26	0	9.2	9.39	9.17	874823	9.34	115235	9.12	2811468	26034038	563
2017-10-25	9.29	9.2	-0.15	9.14	9.31	9.12	788250	9.3	224465	9.1	2329848	21446168	509
2017-10-24	9.22	9.29	-0.05	9.17	9.43	9.1	656384	9.29	211269	9.1	3312179	30775209	803
2017-10-23	9.12	9.22	0.18	9.3	9.37	8.99	602687	9.3	215793	9.03	5370122	49507617	1150
2017-10-22	9	9.12	-0.09	8.91	9.31	8.91	500713	9.1	194884	8.88	4370104	39855982	898
2017-10-19	8.56	9	0.54	9.1	9.2	8.6	313580	9.14	222588	9.02	10281336	92551154	2001
2017-10-18	8.21	8.56	0.31	8.52	8.74	8.33	546453	8.63	194549	8.45	4366602	37360052	1162
2017-10-17	8.22	8.21	0	8.22	8.3	8.1	711245	8.34	124335	8.17	1211264	9941737	374
2017-10-16	8.47	8.22	-0.33	8.14	8.48	8.1	1182562	8.26	122488	8.1	1696962	13943840	559
2017-10-15	8.52	8.47	-0.11	8.41	8.54	8.4	979682	8.49	169229	8.38	824132	6979165	284
2017-10-12	8.6	8.52	-0.13	8.47	8.7	8.43	472032	8.55	171747	8.42	1440465	12272805	472
2017-10-11	8.52	8.6	0.01	8.53	8.7	8.43	410956	8.64	206515	8.52	2550770	21939924	659
2017-10-10	8.48	8.52	0.01	8.49	8.62	8.32	507468	8.6	284233	8.47	1737343	14798649	497
2017-10-09	8.48	8.48	-0.13	8.35	8.66	8.3	645116	8.58	239248	8.32	2235227	18964209	725
2017-10-02	8.65	8.49	-0.18	8.47	8.71	8.36	723958	8.5	158287	8.35	1386322	11764706	309
2017-10-01	8.73	8.65	-0.08	8.65	8.8	8.57	472517	8.67	216910	8.57	473840	4100969	188
2017-09-27	8.47	8.53	0.16	8.63	8.72	8.29	334832	8.7	239948	8.52	6077167	51860637	1130
2017-09-26	8.44	8.47	-0.11	8.33	8.57	8.31	479560	8.45	163524	8.3	2709283	22950996	566
2017-09-25	8.27	8.44	0.13	8.4	8.54	8.24	514469	8.43	256482	8.31	3445296	29063913	598
2017-09-24	8.26	8.27	-0.02	8.24	8.35	8.2	457236	8.27	284720	8.21	705727	5839075	189
2017-09-20	8.34	8.26	-0.13	8.21	8.41	8.18	384628	8.39	263953	8.21	2119018	17493032	436
2017-09-19	8.17	8.34	0.16	8.33	8.4	8.19	440062	8.4	325748	8.26	3585343	29886237	639
2017-09-18	8.3	8.17	-0.11	8.19	8.27	8.09	452393	8.25	214005	8.11	2196759	17945823	573
2017-09-17	8.23	8.3	-0.03	8.2	8.44	8.19	434205	8.38	173002	8.18	2709404	22488301	578
2017-09-14	8.01	8.23	0.19	8.2	8.35	8.01	341660	8.31	170527	8.16	4984363	41037391	1339
2017-09-13	8.03	8.01	-0.03	8	8.12	7.91	493584	8.14	165057	7.91	1705848	13668605	517
2017-09-12	8.13	8.03	-0.17	7.96	8.11	7.95	653596	8.07	167966	7.96	2453390	19695917	660
2017-09-11	8.05	8.13	0.05	8.1	8.19	8.01	715839	8.19	223292	8.05	2693472	21884639	413
2017-09-10	7.92	8.05	0.17	8.09	8.19	7.95	677919	8.14	171060	8.01	3029759	24404402	557
2017-09-07	7.78	7.92	0.22	8	8.02	7.78	255966	8.04	197420	7.83	1989021	15748567	555
2017-09-06	7.83	7.78	-0.11	7.72	7.87	7.72	403440	7.82	217555	7.72	791305	6157231	262
2017-09-05	7.81	7.83	0.08	7.89	7.9	7.73	288727	7.9	215948	7.77	468171	3666931	194
2017-08-30	7.71	7.81	0.06	7.77	7.9	7.68	145800	7.89	158251	7.68	3457934	26994305	665
2017-08-29	7.6	7.71	0.1	7.7	7.76	7.62	453761	7.77	239469	7.6	2293518	17671664	550
2017-08-28	7.52	7.6	0.12	7.64	7.66	7.55	433326	7.66	172900	7.51	1264048	9612279	393
2017-08-27	7.47	7.52	0	7.47	7.58	7.47	436846	7.56	171460	7.46	1094116	8227613	349
2017-08-24	7.57	7.47	-0.08	7.49	7.58	7.41	345860	7.55	124990	7.41	1307475	9770159	461
2017-08-22	7.6	7.64	0.05	7.65	7.74	7.53	478937	7.69	212701	7.57	1925893	14713581	608
2017-08-21	7.6	7.6	-0.09	7.51	7.73	7.5	191550	7.58	128058	7.5	3116402	23686238	850
2017-08-20	7.79	7.6	-0.37	7.42	7.85	7.37	161612	7.67	43500	7.36	2784099	21155210	840
2017-08-17	7.99	7.79	-0.21	7.78	8	7.6	257823	7.85	109414	7.7	2266488	17647177	708
2017-08-16	8.01	7.99	-0.19	7.82	8.1	7.82	223577	8.1	99535	7.82	1654279	13216826	585
2017-08-13	8.78	8.52	-0.28	8.5	8.8	8.37	708714	8.6	84424	8.36	2541283	21657483	737
2017-08-10	8.86	8.78	-0.1	8.76	8.92	8.7	576985	8.85	149490	8.7	1300474	11414444	414
2017-08-09	8.92	8.86	-0.07	8.85	8.95	8.81	538339	9	184486	8.82	704964	6244152	275
2017-08-08	8.98	8.92	-0.13	8.85	9.03	8.8	489304	8.97	128851	8.76	1043421	9303450	322
2017-08-07	9.02	8.98	-0.11	8.91	9.17	8.85	569264	9	216802	8.86	1026752	9216384	344
2017-08-06	8.86	9.02	0.16	9.02	9.1	8.85	1153096	9.03	867123	9.02	865469	7807913	321
2017-08-03	8.85	8.86	0.05	8.9	8.93	8.75	393555	8.99	142963	8.85	942419	8353146	377
2017-08-02	8.97	8.85	-0.21	8.76	9.04	8.73	528078	8.9	149561	8.73	1483938	13129649	590
2017-07-27	9.31	9.18	-0.22	9.09	9.33	9.07	889525	9.29	136892	9.08	1519009	13940375	366
2017-07-26	9.31	9.31	-0.01	9.3	9.4	9.25	806746	9.35	195133	9.23	1084464	10092016	316
2017-07-25	9.34	9.31	-0.07	9.27	9.4	9.23	766212	9.33	196708	9.2	1031580	9599302	285
2017-07-24	9.51	9.34	-0.25	9.26	9.45	9.23	810299	9.44	133463	9.21	988938	9237196	310
2017-07-17	9.06	9.08	-0.06	9	9.2	9	777036	9.2	251692	9	1671205	15167188	484
2017-07-16	9.15	9.06	-0.09	9.06	9.13	9.01	861917	9.19	239874	9.02	606913	5497899	189
2017-07-12	9.19	9.2	-0.05	9.14	9.33	9.1	598731	9.23	170333	9.13	1796984	16536900	473
2017-07-11	8.92	9.19	0.3	9.22	9.39	8.95	397078	9.3	204211	9.22	6277639	57685237	1372
2017-07-10	8.82	8.92	0.14	8.96	9.05	8.83	576254	9	152481	8.82	2380940	21237109	565
2017-07-09	9.01	8.82	-0.14	8.87	8.94	8.72	519004	8.98	143199	8.78	1623906	14317759	419
2017-07-02	8.73	8.86	0.15	8.88	8.97	8.75	414235	8.88	131752	8.76	1613764	14301056	417
2017-06-28	8.66	8.73	0.06	8.72	8.84	8.6	324114	8.79	51716	8.61	1388406	12126324	337
2017-06-22	8.61	8.66	0.09	8.7	8.75	8.59	450796	8.7	142881	8.58	694733	6013457	268
2017-06-21	8.57	8.61	0.1	8.67	8.67	8.53	539146	8.69	191746	8.55	305819	2632749	149
2017-06-20	8.64	8.57	-0.06	8.58	8.67	8.5	662261	8.68	118646	8.5	650397	5571726	210
2017-06-19	8.71	8.64	-0.11	8.6	8.74	8.58	656761	8.74	101971	8.57	851154	7354541	277
2017-06-18	8.72	8.71	-0.07	8.65	8.79	8.65	584961	8.8	100291	8.61	670423	5836533	220
2017-06-15	8.68	8.72	-0.01	8.67	8.77	8.64	488692	8.77	130911	8.62	1284315	11193368	410
2017-06-14	8.8	8.68	-0.17	8.63	8.86	8.6	523980	8.8	171361	8.6	2266468	19683312	660
2017-06-13	8.83	8.8	-0.08	8.75	8.9	8.72	510994	8.89	186241	8.72	1946859	17142065	654
2017-06-12	8.94	8.83	-0.22	8.72	9	8.71	508191	8.85	158412	8.71	1179548	10409702	402
2017-06-11	9.01	8.94	-0.1	8.91	9.07	8.88	464335	9	175182	8.88	1251420	11183982	386
2017-06-08	9.15	9.01	-0.17	8.98	9.15	8.9	469506	9.05	139370	8.91	2451943	22104034	528
2017-06-07	9.01	9.15	0.14	9.15	9.21	9.07	489300	9.2	142646	9.08	2104432	19259563	596
2017-06-06	8.77	9.01	0.28	9.05	9.17	8.77	393833	9.1	222809	9.04	5409209	48741702	1341
2017-06-04	8.7	8.74	0.02	8.72	8.81	8.69	380751	8.82	141737	8.69	1729255	15108253	539
2017-06-01	8.61	8.7	0.04	8.65	8.8	8.64	290818	8.83	74960	8.62	1129523	9830473	417
2017-05-31	8.73	8.61	-0.15	8.58	8.73	8.5	281452	8.7	64210	8.52	1697430	14612543	548
2017-05-30	8.81	8.73	-0.16	8.65	8.85	8.63	392382	8.8	198250	8.63	944545	8244960	323
2017-05-28	8.73	8.74	0.08	8.81	8.81	8.6	317679	8.85	175302	8.65	745299	6513498	281
2017-05-25	8.61	8.73	0.07	8.68	8.8	8.66	307940	8.82	116559	8.6	2764719	24125987	789
2017-05-24	8.51	8.61	0.04	8.55	8.75	8.54	303310	8.7	140458	8.52	1782640	15350466	621
2017-05-22	9.16	8.63	-0.72	8.44	8.94	8.3	644891	8.55	71379	8.41	3194977	27580477	931
2017-05-21	9.13	9.16	0.02	9.15	9.23	9.09	1063029	9.28	171595	9.1	664217	6081242	308
2017-05-18	9.35	9.13	-0.26	9.09	9.37	9.08	596193	9.32	170341	9.08	3167182	28923016	824
2017-05-17	9.3	9.35	-0.03	9.27	9.46	9.25	618525	9.36	149137	9.22	1582424	14795549	445
2017-05-16	9.23	9.3	0	9.23	9.37	9.18	483419	9.37	146530	9.22	2249574	20916458	659
2017-05-15	9.26	9.23	-0.2	9.06	9.32	9.05	448770	9.29	145995	9.03	1059225	9776658	375
2017-05-14	9.35	9.26	-0.15	9.2	9.4	9.18	359716	9.35	125842	9.17	845821	7830445	387
2017-05-11	9.49	9.35	-0.17	9.32	9.45	9.25	323801	9.39	126478	9.28	1595897	14924131	465
2017-05-10	9.46	9.49	-0.09	9.37	9.68	9.32	388660	9.48	156186	9.33	3634322	34472722	1073
2017-05-04	9.09	9.21	0.09	9.18	9.28	9.15	191045	9.24	143909	9.17	1892903	17430547	610
2017-05-03	9.05	9.09	0.03	9.08	9.17	8.97	285420	9.2	147745	9.07	1877442	17072713	609
2017-05-02	8.98	9.05	0.08	9.06	9.17	8.97	250765	9.14	75098	8.99	1333939	12065598	501
2017-04-30	9.08	8.98	0	9.08	9.13	8.8	211651	9.15	31400	9.06	2351910	21126893	918
2017-04-27	9.2	9.08	-0.2	9	9.3	8.91	268113	9.15	23074	8.9	2749593	24957808	935
2017-04-26	9.11	9.2	0.09	9.2	9.28	9.14	260850	9.29	107219	9.15	2076259	19104402	743
2017-04-24	9.19	9.11	-0.07	9.12	9.27	8.97	213392	9.2	87804	9.08	2458901	22388685	966
2017-04-23	9.77	9.19	-0.62	9.15	9.67	9	444352	9.3	15435	9.1	3883241	35698552	1238
2017-04-20	9.98	9.77	-0.38	9.6	10.12	9.5	659779	9.75	72518	9.5	3470067	33902004	1288
2017-04-19	10.12	9.98	-0.19	9.93	10.09	9.92	714415	10.05	88814	9.9	1304764	13019330	565
2017-04-18	10.35	10.12	-0.25	10.1	10.47	9.93	735531	10.24	51130	9.92	3160505	31974130	875
2017-04-13	10.32	10.35	0.07	10.39	10.45	10.2	656055	10.45	102440	10.37	1601000	16562561	509
2017-04-12	10.32	10.32	-0.1	10.22	10.43	10.19	849327	10.34	139885	10.18	1645789	16976684	588
2017-04-11	10.28	10.32	0	10.28	10.46	10.21	729182	10.4	159431	10.2	2071445	21377230	782
2017-04-10	10.17	10.28	0.17	10.34	10.48	10.08	578118	10.49	135715	10.25	2744849	28213726	916
2017-04-09	10.46	10.17	-0.29	10.17	10.52	10	612814	10.28	213677	10.15	3257393	33131166	856
2017-04-06	10.64	10.46	-0.14	10.5	10.58	10.35	682575	10.56	106176	10.37	2170206	22709461	662
2017-04-05	10.79	10.64	-0.28	10.51	10.89	10.47	595921	10.68	100337	10.46	4064998	43260899	1308
2017-04-04	10.46	10.79	0.22	10.68	10.97	10.63	443974	10.74	138668	10.62	6243988	67401701	1757
2017-04-03	9.99	10.46	0.8	10.79	10.8	9.96	167175	10.8	169908	10.75	10867920	113723026	2872
2017-04-02	10.09	9.99	-0.14	9.95	10.13	9.9	582651	10	72007	9.89	1759837	17582311	815
2017-03-30	10.1	10.09	-0.08	10.02	10.18	9.99	438251	10.16	44680	10	2369741	23902200	778
2017-03-29	10.12	10.1	-0.08	10.04	10.21	10.03	589310	10.2	169841	10.02	2671656	26978186	863
2017-03-28	10.19	10.12	-0.15	10.04	10.24	10.03	591427	10.14	101494	10	3503596	35447259	1253
2017-03-27	10.39	10.19	-0.27	10.12	10.41	10.06	572559	10.19	217682	10.1	4627680	47154115	1476
2017-03-26	10.33	10.39	0	10.33	10.54	10.28	475393	10.4	120520	10.28	4359125	45269637	1160
2017-03-23	10.22	10.33	0.08	10.3	10.45	10.24	488689	10.44	70434	10.26	4594437	47471369	1254
2017-03-22	10.37	10.22	-0.22	10.15	10.38	10.12	547085	10.27	112278	10.12	2642381	27018015	924
2017-03-21	10.58	10.37	-0.24	10.34	10.6	10.28	466980	10.45	69520	10.32	3151818	32699876	852
2017-03-20	10.44	10.58	0.06	10.5	10.77	10.42	448162	10.6	71775	10.45	7197374	76171416	1610
2017-03-19	10.28	10.44	0.13	10.41	10.57	10.32	367371	10.48	90315	10.3	3773529	39411698	1146
2017-03-16	10.25	10.28	0.02	10.27	10.38	10.16	357482	10.34	62478	10.25	4301229	44231443	972
2017-03-12	10.21	10.09	-0.14	10.07	10.24	9.93	535208	10.18	146574	10.01	2657467	26813637	831
2017-03-02	9.36	9.82	0.89	10.25	10.25	9.42	43670	10.29	237328	9.76	7311910	71793166	1656
2017-03-01	9.22	9.36	0.12	9.34	9.49	9.24	319377	9.43	175067	9.23	1754721	16419418	620
2017-02-20	9.1	9.28	0.51	9.61	9.68	8.87	217254	9.65	257936	9.44	7264030	67376798	2006
2017-02-19	9.28	9.1	-0.28	9	9.38	8.96	193872	9.15	164376	8.93	2731743	24850554	1034
2017-02-16	9.18	9.28	0.04	9.22	9.42	9.18	125153	9.3	161018	9.18	1827259	16955118	714
2017-02-15	9.25	9.18	0.07	9.32	9.36	8.95	217268	9.39	135883	9.19	2900845	26634815	1133
2017-02-14	9.4	9.25	-0.32	9.08	9.55	9.01	173894	9.27	68556	9	1822935	16864082	787
2017-02-13	9.64	9.4	-0.19	9.45	9.58	9.23	200436	9.62	123665	9.4	2772844	26077153	997
2017-02-12	9.82	9.64	-0.32	9.5	9.9	9.45	340421	9.7	90166	9.4	3312151	31924789	1125
2017-02-09	9.99	9.82	-0.15	9.84	9.99	9.74	204950	10.1	145012	9.77	2951816	28985671	1162
2017-02-08	10.05	9.99	-0.2	9.85	10.32	9.79	299573	9.95	100169	9.78	3623362	36181365	1128
2017-02-07	9.86	10.05	0.3	10.16	10.23	9.8	212313	10.28	100062	10.08	4567870	45919783	1567
2017-02-06	10.23	9.86	-0.44	9.79	10.2	9.72	159256	9.9	34270	9.62	4679347	46139287	1715
2017-02-05	10.18	10.23	-0.08	10.1	10.49	10.02	127377	10.2	86721	10.03	3722686	38065445	1210
2017-02-02	10.06	10.18	0.22	10.28	10.3	10.07	101597	10.29	54921	10.05	3226442	32855937	1039
2017-02-01	10.23	10.06	-0.13	10.1	10.32	9.84	94457	10.2	285205	9.9	3435326	34553646	1111
2017-01-31	10.71	10.23	-0.56	10.15	10.58	9.93	186603	10.3	78732	10.05	3757081	38445579	1129
2017-01-30	11.17	10.71	-0.67	10.5	11.03	10.33	257972	10.64	68598	10.4	3096710	33166025	958
2017-01-29	11.33	11.17	-0.35	10.98	11.4	10.92	117535	11.24	94486	10.91	2685446	30002916	998
2017-01-26	10.92	11.33	0.32	11.24	11.5	11.15	78834	11.5	200526	11.1	3730382	42251421	1268
2017-01-24	10.95	10.92	0.31	11.26	11.32	10.51	152296	11.36	351368	11.04	5240142	57218214	1749
2017-01-23	10.92	10.95	-0.23	10.69	11.2	10.6	137838	10.98	137118	10.6	3126371	34218349	1068
2017-01-22	11.32	10.92	-0.24	11.08	11.17	10.66	261362	11.28	194589	10.93	3020378	32986039	1291
2017-01-19	12.26	11.32	-1.22	11.04	12.04	11.04	546203	11.04	0	0	4778683	54087408	1335
2017-01-18	12.53	12.26	-0.68	11.85	12.76	11.75	673104	12.09	82588	11.75	6555165	80375655	1703
2017-01-17	12.46	12.53	0.04	12.5	12.67	12.4	543472	12.66	170660	12.36	3883895	48668303	883
2017-01-16	12.69	12.46	-0.28	12.41	12.6	12.25	400665	12.7	186146	12.4	2883501	35936693	1086
2017-01-15	12.7	12.69	-0.15	12.55	12.9	12.48	380860	12.7	194211	12.41	3756586	47673185	1034
2017-01-12	12.47	12.7	0.18	12.65	12.83	12.56	213747	12.84	165619	12.56	9630957	122289756	1822
2017-01-11	12.51	12.47	0.07	12.58	12.64	12.27	257000	12.6	174297	12.41	4704833	58678595	1187
2017-01-10	12.1	12.51	0.37	12.47	12.73	12.3	259180	12.5	175463	12.41	11460054	143340928	2505
2017-01-09	12.16	12.1	0.02	12.18	12.25	11.87	312681	12.25	110325	12.07	5710597	69091057	1504
2017-01-08	12.16	12.16	-0.16	12	12.47	11.85	340782	12.25	66097	11.96	5861712	71303971	1745
2017-01-05	11.58	12.16	0.58	12.16	12.45	11.59	115112	12.45	70575	12.14	11188286	136079783	2494
2016-12-26	11.82	11.67	-0.29	11.53	11.88	11.51	303971	11.79	176342	11.5	2378930	27758738	833
2016-12-25	12.25	11.82	-0.57	11.68	12.08	11.6	310618	11.85	99532	11.52	3472380	41045808	966
2016-12-22	12.17	12.25	-0.36	11.81	12.64	11.81	212045	12.05	167858	11.8	10325943	126521433	2029
2016-12-21	11.91	12.17	0.37

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Aspire Capital Holding For Financial Investments

Aspire Capital Holding For Financial Investments