Pioneers

Golden Coast Company

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	0.496	0.493	-0.003	0.493	0.499	0.491	3508220	0.495	1710844	0.493	1083132	535394	87
2022-01-09	0.502	0.496	-0.006	0.496	0.509	0.495	3746773	0.499	1497972	0.496	1071642	534466	64
2022-01-05	0.501	0.502	0	0.501	0.512	0.5	4172868	0.504	2151803	0.601	3432711	1731397	198
2022-01-04	0.491	0.501	0.01	0.501	0.51	0.49	3786659	0.504	3208178	0.501	3459343	1731107	201
2022-01-03	0.489	0.491	0.002	0.491	0.498	0.484	2907463	0.494	2455758	0.491	2936571	1446333	163
2022-01-02	0.479	0.489	0.01	0.489	0.495	0.48	2569315	0.49	3073778	0.489	2097159	1019871	139
2021-12-30	0.47	0.479	0.009	0.479	0.48	0.47	2921772	0.48	3807652	0.479	1282307	609014	93
2021-12-29	0.467	0.47	0.003	0.47	0.473	0.46	3110472	0.471	2888516	0.47	2970146	1386729	114
2021-12-28	0.472	0.467	-0.005	0.467	0.479	0.461	2791715	0.472	3318458	0.47	2817581	1313676	124
2021-12-27	0.487	0.472	-0.015	0.472	0.493	0.471	2973370	0.477	2413673	0.473	2268575	1089806	162
2021-12-26	0.491	0.487	-0.005	0.486	0.498	0.486	2689631	0.491	2543129	0.487	2394090	1175297	128
2021-12-23	0.479	0.491	0.012	0.491	0.501	0.479	4190307	0.495	5699314	0.494	5365206	2632155	278
2021-12-22	0.467	0.479	0.01	0.477	0.489	0.468	3667289	0.483	3732266	0.48	3877996	1855635	176
2021-12-21	0.465	0.467	0.002	0.467	0.472	0.464	3175759	0.47	2002542	0.475	1075099	504319	68
2021-12-20	0.462	0.465	0.003	0.465	0.469	0.45	3061864	0.465	1481185	0.46	973035	449941	76
2021-12-19	0.461	0.462	-0.003	0.458	0.471	0.458	3437901	0.465	1317959	0.462	1221045	568932	87
2021-12-16	0.458	0.461	0.002	0.46	0.467	0.455	3503969	0.466	2060903	0.461	973568	445646	79
2021-12-15	0.465	0.458	-0.007	0.458	0.473	0.454	3173860	0.455	1534322	0.455	2793818	1289400	107
2021-12-14	0.476	0.465	-0.009	0.467	0.48	0.46	4108883	0.459	1541145	0.463	1617874	757153	93
2021-12-13	0.48	0.476	-0.004	0.476	0.486	0.47	3550228	0.476	1907695	0.474	2823142	1345236	178
2021-12-12	0.479	0.48	0.001	0.48	0.487	0.478	3445693	0.485	1827122	0.48	995822	479041	71
2021-12-09	0.463	0.479	0.017	0.48	0.49	0.457	2187603	0.48	2338200	0.55	2207621	1036693	141
2021-12-08	0.466	0.463	-0.009	0.457	0.477	0.45	3275821	0.45	1514911	0.46	1871882	865517	131
2021-12-07	0.502	0.466	-0.036	0.466	0.509	0.459	4343407	0.466	1176793	0.46	3623615	1732321	214
2021-12-06	0.51	0.502	-0.008	0.502	0.523	0.496	3855607	0.505	2430519	0.612	3729097	1891785	286
2021-12-05	0.5	0.51	0.01	0.51	0.517	0.5	3414192	0.51	2479972	0.508	2551563	1294194	191
2021-12-02	0.504	0.5	-0.004	0.5	0.514	0.497	4047419	0.5	2708161	0.498	3361166	1686985	153
2021-12-01	0.501	0.504	0.005	0.506	0.525	0.49	4814699	0.506	3295967	0.507	5155650	2629530	247
2021-11-30	0.491	0.501	0.01	0.501	0.508	0.485	3262138	0.502	3526353	0.502	4684112	2328340	298
2021-11-29	0.46	0.491	0.031	0.491	0.51	0.465	4086448	0.491	2991402	0.49	7701463	3756753	434
2021-11-28	0.473	0.46	-0.013	0.46	0.469	0.417	2751482	0.467	3266760	0.48	5985541	2716440	248
2021-11-25	0.458	0.473	0.015	0.473	0.48	0.459	2642630	0.473	2398991	0.471	3672051	1719423	245
2021-11-24	0.459	0.458	0.002	0.461	0.474	0.443	2215693	0.462	3351526	0.471	2774830	1256307	161
2021-11-23	0.447	0.459	0.012	0.459	0.47	0.45	1916039	0.46	2206630	0.459	3089061	1421859	223
2021-11-22	0.436	0.447	0.022	0.458	0.458	0.412	1133670	0.45	2689692	0.455	3480600	1512584	185
2021-11-21	0.457	0.436	-0.027	0.43	0.461	0.43	2438833	0.436	1107077	0.43	2426927	1069231	153
2021-11-18	0.467	0.457	-0.01	0.457	0.481	0.45	3014970	0.46	2077847	0.457	1463764	671201	121
2021-11-17	0.458	0.467	0.015	0.473	0.479	0.447	1598502	0.473	1953732	0.47	3777467	1761809	220
2021-11-16	0.488	0.458	-0.03	0.458	0.484	0.451	3392711	0.466	1163839	0.458	4334763	2008844	256
2021-11-15	0.512	0.488	-0.017	0.495	0.512	0.486	3562519	0.495	1174905	0.485	4105035	2027866	216
2021-11-14	0.512	0.512	0	0.512	0.518	0.5	3882086	0.512	2523732	0.511	3030023	1538308	187
2021-11-11	0.496	0.512	0.016	0.512	0.519	0.497	3418545	0.515	2368400	0.515	3842884	1957876	238
2021-11-10	0.513	0.496	-0.017	0.496	0.513	0.48	3786030	0.496	2274594	0.495	3368079	1662098	217
2021-11-09	0.524	0.513	-0.011	0.513	0.54	0.505	4737033	0.516	2849065	0.513	3794747	1968021	266
2021-11-08	0.502	0.524	0.022	0.524	0.531	0.5	3087692	0.528	3050505	0.53	3920321	2013595	237
2021-11-07	0.502	0.502	0	0.502	0.509	0.486	3679715	0.504	3740104	0.502	4660776	2316957	236
2021-11-04	0.522	0.502	-0.02	0.502	0.521	0.481	3358521	0.506	3524063	0.502	9350617	4699807	517
2021-11-03	0.579	0.522	-0.057	0.522	0.586	0.51	5183230	0.529	1906857	0.522	9986289	5513347	572
2021-11-02	0.571	0.579	0.008	0.579	0.597	0.561	4638995	0.579	3334051	0.577	15484419	8978497	787
2021-11-01	0.579	0.571	-0.008	0.571	0.59	0.561	4443363	0.57	3040980	0.569	9192907	5253618	488
2021-10-31	0.561	0.579	0.013	0.574	0.589	0.52	5219694	0.449	3587119	0.58	14684754	8275300	891
2021-10-28	0.484	0.561	0.078	0.562	0.57	0.47	1654148	0.56	10502993	0.57	26588750	13735914	1588
2021-10-27	0.553	0.484	-0.069	0.484	0.55	0.443	3044779	0.443	2738335	0.49	24734754	11171851	779
2021-10-26	0.553	0.553	-0.553	0	0	0	0	0	0	0	0	0	0
2021-10-25	0.69	0.553	-0.137	0.553	0.71	0.552	4639713	0.552	0	0	10686099	6425507	584
2021-10-24	0.677	0.69	0.013	0.69	0.726	0.671	1808345	0.69	1219215	0.672	6651454	4664123	447
2021-10-20	0.724	0.677	-0.047	0.677	0.729	0.64	2574865	0.677	2091706	0.671	7538743	5043907	601
2021-10-19	0.804	0.724	-0.094	0.71	0.811	0.692	3780924	0.71	687189	0.693	4844022	3691826	327
2021-10-18	0.804	0.804	0	0.804	0.814	0.8	3147833	0.807	1954281	0.804	3071148	2477682	218
2021-10-17	0.806	0.804	-0.002	0.804	0.815	0.797	2269752	0.8	1382913	0.8	2767514	2229688	172
2021-10-14	0.798	0.806	0.012	0.81	0.818	0.797	2282527	0.806	1949626	0.804	3989246	3217784	261
2021-10-13	0.812	0.798	-0.014	0.798	0.82	0.781	2010270	0.798	626819	0.79	2110746	1703061	159
2021-10-12	0.807	0.812	0.01	0.817	0.826	0.802	2594933	0.812	2008586	0.807	1450449	1176829	106
2021-10-11	0.822	0.807	-0.016	0.806	0.823	0.802	2356602	0.814	1470925	0.986	1751141	1423679	132
2021-10-10	0.828	0.822	-0.006	0.822	0.835	0.81	3063898	0.821	1654176	0.814	2532085	2089516	149
2021-10-06	0.826	0.828	0.002	0.828	0.838	0.816	2722584	0.828	1989145	0.822	1812576	1499953	124
2021-10-05	0.832	0.826	-0.006	0.826	0.837	0.817	2503931	0.826	1745975	0.82	2968214	2456397	143
2021-10-04	0.828	0.832	0.002	0.83	0.837	0.82	2981563	0.663	2711428	0.825	1619233	1341866	110
2021-10-03	0.833	0.828	-0.016	0.817	0.848	0.815	2965122	0.667	1599699	0.82	2485928	2078585	179
2021-09-30	0.83	0.833	0.003	0.833	0.845	0.805	2326397	0.842	1704537	0.833	2443984	2016416	171
2021-09-29	0.839	0.83	-0.02	0.819	0.848	0.815	3196755	0.823	1317152	0.819	1935195	1614822	147
2021-09-28	0.845	0.839	0.002	0.847	0.847	0.825	2455321	0.84	1514168	0.87	2488389	2085289	187
2021-09-27	0.857	0.845	-0.012	0.845	0.864	0.837	3014869	0.845	1715623	0.838	4525103	3859568	368
2021-09-26	0.85	0.857	0.007	0.857	0.867	0.83	3002657	0.857	2684930	0.85	4188264	3582849	295
2021-09-23	0.832	0.85	0.018	0.85	0.859	0.829	2297283	0.858	2386126	0.85	3811697	3212709	259
2021-09-22	0.828	0.832	0.004	0.832	0.861	0.81	3603181	0.835	2418799	0.832	1959651	1623098	182
2021-09-21	0.803	0.828	0.025	0.828	0.87	0.772	1642101	0.866	1799847	0.828	2811529	2287915	240
2021-09-20	0.844	0.803	-0.039	0.805	0.841	0.8	3192965	0.805	1399724	0.82	2913549	2368745	212
2021-09-19	0.872	0.844	-0.012	0.86	0.88	0.83	3087170	0.857	1306815	0.85	1703292	1458602	153
2021-09-16	0.855	0.872	0.017	0.872	0.883	0.86	3122127	0.879	1299887	0.872	1027293	895577	125
2021-09-15	0.873	0.855	-0.011	0.862	0.884	0.851	2766567	0.87	1093668	0.862	1260027	1093403	111
2021-09-14	0.887	0.873	-0.014	0.873	0.89	0.867	2676137	0.88	2548913	0.873	2362947	2076486	188
2021-09-13	0.869	0.887	0.018	0.887	0.899	0.87	2330566	0.898	2402767	0.887	1338490	1181896	123
2021-09-12	0.859	0.869	0.01	0.869	0.896	0.853	3023135	0.885	2058851	0.876	1485038	1291248	118
2021-09-09	0.906	0.859	-0.047	0.859	0.914	0.852	3318918	0.879	1611022	0.879	2441396	2136483	174
2021-09-08	0.898	0.906	0.021	0.919	0.924	0.884	3440201	0.915	1591895	0.89	2148160	1945234	155
2021-09-07	0.88	0.898	0.029	0.909	0.917	0.86	3094491	0.908	2043891	0.902	1330953	1176851	119
2021-09-06	0.916	0.88	-0.036	0.88	0.949	0.85	3217571	0.899	1840883	0.88	3660179	3269702	314
2021-09-05	0.972	0.916	-0.056	0.916	0.988	0.91	3535230	0.916	2504227	0.95	2824485	2662871	287
2021-09-02	0.983	0.972	-0.013	0.97	1	0.958	3555302	0.97	2185469	0.966	5080206	4935825	363
2021-09-01	0.947	0.983	0.038	0.985	1.02	0.944	2760077	0.99	4167726	0.985	8318801	8174775	555
2021-08-31	0.952	0.947	-0.001	0.951	0.959	0.931	2206126	0.955	3482956	0.951	1283773	1215361	119
2021-08-30	0.95	0.952	0	0.95	0.972	0.936	2568699	0.95	1512738	0.94	2580266	2457111	229
2021-08-29	0.96	0.95	-0.006	0.954	0.965	0.937	1967674	0.955	2440392	0.954	1599942	1519653	184
2021-08-26	0.973	0.96	-0.029	0.944	0.985	0.944	2658689	0.96	2110340	0.944	4539611	4358312	358
2021-08-25	1.025	0.973	-0.055	0.97	1.038	0.925	2624595	0.974	4137825	0.97	10972726	10676604	626
2021-08-24	1.041	1.025	-0.012	1.029	1.05	1.012	3189604	1.029	1533029	1.022	2564929	2630193	218
2021-08-23	1.044	1.041	-0.014	1.03	1.059	1.025	3878377	1.03	2055221	1.029	3818549	3974507	284
2021-08-22	1.036	1.044	0.015	1.051	1.067	1.019	2182634	1.055	4066721	1.051	3169556	3309631	255
2021-08-19	1.074	1.036	-0.044	1.03	1.061	1.022	2685400	1.03	1541123	1.025	4474597	4635414	273
2021-08-18	1.092	1.074	-0.038	1.054	1.091	1.051	3490969	1.057	1942883	1.054	4260429	4576699	289
2021-08-17	1.139	1.092	-0.062	1.077	1.125	1.073	5701055	1.08	1501740	1.077	5679966	6200486	413
2021-08-16	1.096	1.14	0	1.096	1.19	1.095	5102771	1.1	1992496	1.097	7007298	7988162	610
2021-08-15	1.028	1.096	0.102	1.13	1.13	1.017	0	0	14099779	1.13	18952763	20771829	900
2021-08-11	1.008	1.028	0.015	1.023	1.04	1.018	3319636	1.024	2566485	1.023	5693370	5855111	322
2021-08-10	1.037	1.008	-0.037	1	1.049	0.995	4297715	1.013	1526110	1	3287545	3315059	175
2021-08-09	1.036	1.037	-0.016	1.02	1.058	1.018	3444289	1.029	2179779	1.02	5522543	5729089	319
2021-08-08	0.996	1.036	0.038	1.034	1.045	1	2233594	1.04	2649595	1.034	9519811	9859175	598
2021-08-05	0.983	0.996	-0.007	0.976	1.02	0.976	3199244	0.984	1854547	0.978	2561999	2551135	198
2021-08-04	0.963	0.983	0.036	0.999	1	0.933	1890611	0.999	2984782	0.991	3284464	3229052	255
2021-08-03	1.004	0.963	-0.073	0.931	0.988	0.931	2781123	0.948	665551	0.94	2729079	2629076	229
2021-08-02	1.022	1.004	-0.04	0.982	1.039	0.98	4373396	0.988	1305872	0.982	2790401	2801939	215
2021-08-01	1.015	1.022	-0.002	1.013	1.034	1.011	4192308	1.029	1363526	1.013	2626881	2685343	217
2021-07-29	1.012	1.015	0.001	1.013	1.05	1	4340127	1.016	2920945	1.013	5428454	5509791	331
2021-07-28	1.04	1.012	-0.034	1.006	1.04	0.98	3687466	1.016	2846510	1.007	8458553	8563597	604
2021-07-27	1.002	1.04	0.01	1.012	1.08	1.01	4024608	1.015	2126409	1.012	9626049	10010191	560
2021-07-26	0.942	1.002	0.094	1.036	1.036	0.93	0	0	6729447	1.036	15224983	15250306	947
2021-07-25	0.878	0.942	0.087	0.965	0.965	0.885	0	0	2820869	0.965	6420359	6047005	368
2021-07-18	0.875	0.878	0.01	0.885	0.89	0.866	1313886	0.885	1984128	0.881	2313189	2031122	200
2021-07-15	0.872	0.875	-0.002	0.87	0.896	0.86	1567254	0.87	1786898	0.864	3675399	3217685	243
2021-07-14	0.865	0.872	0.005	0.87	0.89	0.856	1532227	0.869	1349728	0.861	3018926	2631312	330
2021-07-13	0.845	0.865	0.035	0.88	0.88	0.853	927361	0.88	1787435	0.877	2641829	2284986	232
2021-07-12	0.844	0.845	-0.008	0.836	0.857	0.83	1204371	0.849	916280	0.836	1208825	1021854	138
2021-07-11	0.842	0.844	0.007	0.849	0.864	0.83	1629067	0.849	1396120	0.833	1281144	1081010	150
2021-07-08	0.866	0.842	-0.036	0.83	0.875	0.824	2221287	0.83	788544	0.828	3002192	2527188	305
2021-07-07	0.869	0.866	-0.009	0.86	0.889	0.854	1402489	0.868	1930563	0.86	2261903	1958456	205
2021-07-06	0.908	0.869	-0.048	0.86	0.9	0.851	1446744	0.874	611653	0.861	1742211	1514292	172
2021-07-05	0.929	0.909	-0.03	0.899	0.94	0.885	1959282	0.899	1825825	0.895	1871853	1700764	167
2021-07-04	0.895	0.929	0.035	0.93	0.94	0.9	1128832	0.933	1729156	0.93	1270523	1180366	164
2021-06-30	0.874	0.895	0.046	0.92	0.92	0.872	667068	0.92	1833723	0.917	2483489	2223073	230
2021-06-29	0.904	0.874	-0.039	0.865	0.9	0.85	1090456	0.874	1201038	0.865	2125064	1856382	261
2021-06-28	0.931	0.904	-0.048	0.883	0.935	0.88	1119817	0.898	1160022	0.883	2564488	2318679	280
2021-06-27	0.977	0.931	-0.059	0.918	0.98	0.901	2163479	0.939	1637685	0.918	3774127	3515366	366
2021-06-24	0.995	0.977	-0.023	0.972	1.01	0.967	1964534	0.972	2346874	0.971	2821514	2756263	272
2021-06-23	0.995	0.995	-0.004	0.991	1.022	0.971	1694782	1.004	1724144	0.991	2253788	2243447	212
2021-06-22	1	0.995	-0.01	0.99	1.016	0.98	1864140	0.99	1646525	0.985	3784120	3763921	319
2021-06-21	0.99	1	-0.007	0.983	1.026	0.983	2318274	0.984	1375693	0.983	3229478	3229995	327
2021-06-20	1.003	0.99	-0.013	0.99	1.019	0.965	1951321	0.994	2179216	0.99	3933881	3896243	379
2021-06-17	0.999	1.003	-0.008	0.991	1.017	0.987	2605491	0.999	2183513	0.991	4496881	4509622	414
2021-06-16	1.013	0.999	-0.005	1.008	1.04	0.98	2066770	1.008	3452967	1.003	7716093	7707822	486
2021-06-15	1.038	1.013	-0.048	0.99	1.07	0.962	3290278	0.99	1513400	0.985	4732462	4792777	362
2021-06-14	1.042	1.038	0.008	1.05	1.08	0.952	2657019	1.05	2273292	1.041	6553858	6805590	524
2021-06-13	1.095	1.042	-0.085	1.01	1.119	1	3579583	1.02	1266308	1.01	6145389	6403648	473
2021-06-10	1.131	1.095	-0.033	1.098	1.127	1.07	4326108	1.098	2642915	1.086	4279395	4686657	410
2021-06-09	1.127	1.131	-0.013	1.114	1.164	1.1	5296735	1.125	3058329	1.114	6591491	7455899	545
2021-06-08	1.121	1.127	0.009	1.13	1.18	1.05	4226305	1.13	4305198	1.12	17930509	20208125	1378
2021-06-07	1.223	1.121	-0.122	1.101	1.18	1.101	5176234	1.101	0	0	13096178	14687342	878
2021-06-06	1.256	1.223	-0.09	1.166	1.35	1.142	6321122	1.167	2234451	1.166	18966219	23204230	1339
2021-06-03	1.076	1.142	0.107	1.183	1.183	1.076	0	0	8512766	1.183	27608955	31529813	1341
2021-06-02	0.91	0.979	0.091	1.001	1.001	0.928	0	0	5945296	1.001	9535906	9334185	448
2021-06-01	0.918	0.91	-0.013	0.905	0.934	0.88	2502637	0.911	3842498	0.907	3627441	3301311	288
2021-05-31	0.913	0.918	-0.013	0.9	0.94	0.9	2416407	0.901	1220895	0.9	3880418	3561263	293
2021-05-30	0.913	0.913	-0.003	0.91	0.925	0.908	2270648	0.92	1564490	0.911	2857101	2608457	194
2021-05-27	0.916	0.913	-0.013	0.903	0.932	0.9	2710743	0.909	1700200	0.903	1903682	1738960	179
2021-05-26	0.909	0.916	0.016	0.925	0.939	0.893	2885441	0.92	1293406	0.911	1053337	964548	94
2021-05-25	0.931	0.909	-0.011	0.92	0.93	0.88	3357308	0.93	2235294	0.92	2439661	2217585	153
2021-05-24	0.961	0.931	-0.042	0.919	0.962	0.9	3870171	0.919	1379948	0.904	4123449	3837889	293
2021-05-23	0.945	0.961	0.007	0.952	0.99	0.94	4198494	0.952	1991217	0.945	4657294	4477881	269
2021-05-20	0.945	0.945	0.009	0.954	0.96	0.92	1577029	0.954	1418310	0.93	3076555	2906869	217
2021-05-19	0.954	0.945	-0.037	0.917	0.961	0.912	1914085	0.935	995066	0.917	4108729	3881860	215
2021-05-18	0.95	0.954	0	0.95	0.966	0.943	2256467	0.955	1802487	0.95	2338564	2231695	152
2021-05-17	0.935	0.95	0.006	0.941	0.96	0.939	2346568	0.954	1393644	0.941	1630490	1548199	147
2021-05-11	0.938	0.935	-0.011	0.927	0.954	0.926	1539445	0.939	1595901	0.928	1780191	1664106	147
2021-05-10	0.954	0.938	-0.019	0.935	0.96	0.926	1934980	0.95	1286738	0.935	690677	647668	62
2021-05-09	0.961	0.954	-0.009	0.952	0.98	0.942	2549504	0.952	1381445	0.943	1287873	1228808	111
2021-05-06	0.988	0.961	-0.031	0.957	0.997	0.947	2365958	0.955	1575078	0.951	2616465	2513657	187
2021-05-05	0.951	0.988	0.036	0.987	1.001	0.942	2392676	0.99	2042849	0.987	5283225	5219622	326
2021-05-04	0.929	0.951	0.013	0.942	0.965	0.94	1530151	0.949	2461715	0.942	2137535	2032539	191
2021-04-28	0.95	0.929	-0.01	0.94	0.956	0.911	2144962	0.94	2100418	0.93	1814640	1685276	168
2021-04-27	0.962	0.95	-0.03	0.932	0.977	0.932	2795563	0.935	948823	0.932	1824886	1733412	171
2021-04-26	0.967	0.962	-0.007	0.96	1.03	0.912	2525787	0.964	3194148	0.961	5545598	5333891	411
2021-04-25	0.893	0.967	0.089	0.982	0.982	0.92	0	0	3199268	0.982	9799869	9474766	576
2021-04-22	0.877	0.893	0.033	0.91	0.91	0.853	1539423	0.91	2871696	0.895	1831816	1636707	156
2021-04-21	0.906	0.877	-0.026	0.88	0.92	0.85	1914254	0.883	1404782	0.88	3141746	2756264	265
2021-04-20	0.866	0.906	0.035	0.901	0.93	0.888	1831262	0.909	3377186	0.901	5569640	5046696	316
2021-04-19	0.843	0.866	0.041	0.884	0.884	0.84	1161600	0.884	3054987	0.881	2272352	1967029	167
2021-04-18	0.816	0.843	0.037	0.853	0.855	0.815	1925615	0.853	2341338	0.844	2713270	2286767	200
2021-04-15	0.793	0.816	0.022	0.815	0.869	0.78	2400210	0.82	1466270	0.815	1660964	1354913	146
2021-04-14	0.834	0.793	-0.025	0.809	0.82	0.76	1493615	0.809	914944	0.78	1892665	1501003	164
2021-04-13	0.859	0.834	-0.038	0.821	0.863	0.801	1093271	0.83	2035346	0.821	1928029	1607971	171
2021-04-12	0.867	0.859	-0.007	0.86	0.893	0.842	353957	0.89	711211	0.859	3410061	2928778	246
2021-04-11	0.814	0.867	0.056	0.87	0.876	0.846	38728	0.889	887752	0.85	1279541	1109707	132
2021-04-08	0.78	0.814	0.06	0.84	0.845	0.785	78000	0.846	680375	0.795	2728360	2219880	186
2021-04-07	0.783	0.78	-0.018	0.765	0.812	0.735	366008	0.799	594050	0.75	2662094	2077089	175
2021-04-06	0.807	0.783	-0.017	0.79	0.824	0.732	259400	0.828	174000	0.761	2581683	2022154	195
2021-04-05	0.877	0.807	-0.083	0.794	0.846	0.79	266966	0.828	30000	0.791	2407186	1941532	242
2021-04-04	0.895	0.877	-0.015	0.88	0.955	0.835	197440	0.896	391150	0.846	2928935	2568333	249
2021-04-01	0.852	0.895	0.038	0.89	0.909	0.87	199500	0.906	937800	0.871	5384153	4820310	341
2021-03-31	0.879	0.852	-0.012	0.867	0.88	0.837	544208	0.884	1076900	0.86	3208014	2734676	328
2021-03-30	0.846	0.879	0.019	0.865	0.9	0.855	344064	0.9	999991	0.851	3885124	3413565	312
2021-03-29	0.8	0.846	0.078	0.878	0.878	0.811	11950	0.879	869411	0.845	7571034	6404919	591
2021-03-28	0.742	0.8	0.074	0.816	0.816	0.755	0	0	1082918	0.805	6811537	5449118	514
2021-03-25	0.81	0.742	-0.05	0.76	0.797	0.729	447114	0.788	389445	0.76	10058900	7463333	632
2021-03-24	0.802	0.81	-0.012	0.79	0.85	0.724	265000	0.8	46328	0.743	1986375	1608261	229
2021-03-23	0.868	0.802	-0.028	0.84	0.86	0.782	137244	0.869	35118	0.782	4855953	3893373	356
2021-03-22	0.939	0.868	-0.09	0.849	0.937	0.846	383274	0.875	15000	0.846	4001611	3475030	304
2021-03-21	0.996	0.939	-0.083	0.913	1.016	0.901	405225	0.95	40000	0.903	2862126	2688066	263
2021-03-18	1.013	0.996	-0.026	0.987	1.023	0.985	468550	1.025	180500	0.98	1612183	1606098	175
2021-03-17	1.005	1.013	-0.005	1	1.06	0.991	361778	1.05	283110	0.99	1566414	1586873	147
2021-03-16	1.035	1.005	-0.006	1.029	1.029	0.97	166078	1.09	474850	1	2626339	2638793	209
2021-03-15	1.092	1.035	-0.063	1.029	1.112	0.988	803192	1.071	0	0	3983113	4123556	325
2021-03-14	1.047	1.092	0.053	1.1	1.134	1.061	566104	1.12	503490	1.1	7327423	7999221	545
2021-03-11	1.009	1.047	0.041	1.05	1.068	1.02	651081	1.067	393715	1.037	4449820	4658727	384
2021-03-10	1.008	1.009	0.01	1.018	1.02	0.99	420696	1.019	186885	1.002	3726809	3759098	306
2021-03-09	1.022	1.008	-0.012	1.01	1.035	0.98	426197	1.028	77940	0.963	2960756	2984418	289
2021-03-08	1.028	1.022	-0.009	1.019	1.075	0.98	220677	1.03	358040	0.99	4533682	4634259	418
2021-03-07	0.957	1.028	0.095	1.052	1.052	0.96	0	0	118240	1.051	5907284	6073659	471
2021-03-04	1.014	0.957	-0.044	0.97	1.009	0.927	192765	0.99	228967	0.937	5682611	5436510	514
2021-03-03	1.11	1.014	-0.111	0.999	1.092	0.999	715638	1.041	0	0	4687862	4754614	343
2021-03-02	1.159	1.11	-0.099	1.06	1.168	1.05	945188	1.13	4259	1.051	4293075	4763401	406
2021-03-01	1.183	1.159	-0.048	1.135	1.19	1.113	947840	1.18	515499	1.121	3268847	3789468	302
2021-02-28	1.156	1.183	0.008	1.164	1.207	1.14	603579	1.17	466770	1.122	5740755	6789997	443
2021-02-25	1.144	1.156	0.006	1.15	1.178	1.14	494643	1.17	334770	1.13	2966225	3430122	262
2021-02-24	1.166	1.144	-0.007	1.159	1.169	1.13	400000	1.169	200481	1.141	4002559	4580859	385
2021-02-23	1.232	1.166	-0.081	1.151	1.234	1.111	648169	1.166	122613	1.125	5617639	6551539	495
2021-02-22	1.239	1.232	-0.028	1.211	1.247	1.21	596209	1.244	388725	1.209	4153703	5116122	316
2021-02-21	1.228	1.239	0.008	1.236	1.249	1.223	694077	1.249	761719	1.23	2637720	3267943	206
2021-02-18	1.242	1.228	-0.012	1.23	1.258	1.219	598748	1.237	384383	1.22	4720847	5797790	352
2021-02-17	1.272	1.242	-0.033	1.239	1.278	1.21	819444	1.259	729391	1.221	4199774	5215235	367
2021-02-16	1.282	1.272	-0.027	1.255	1.297	1.251	972789	1.275	294560	1.25	4263828	5422389	332
2021-02-15	1.309	1.282	-0.045	1.264	1.313	1.261	1351999	1.29	393410	1.26	3960971	5077691	314
2021-02-14	1.317	1.309	-0.025	1.292	1.335	1.265	1120266	1.327	345100	1.264	5868024	7680927	402
2021-02-11	1.324	1.317	-0.013	1.311	1.337	1.294	823218	1.335	324310	1.296	4018299	5292894	278
2021-02-10	1.301	1.324	0.035	1.336	1.336	1.304	631218	1.338	576360	1.3	3064642	4056123	288
2021-02-09	1.333	1.301	-0.032	1.301	1.314	1.283	730601	1.319	805239	1.301	2470028	3214564	222
2021-02-08	1.357	1.333	-0.077	1.28	1.369	1.276	800077	1.319	39200	1.271	6298334	8395992	405
2021-02-07	1.38	1.357	-0.028	1.352	1.38	1.338	728964	1.37	782994	1.338	4909964	6663178	389
2021-02-04	1.424	1.38	-0.054	1.37	1.418	1.35	571775	1.395	245903	1.367	7947661	10966933	581
2021-02-03	1.44	1.424	-0.035	1.405	1.447	1.403	719285	1.426	616860	1.4	9792172	13946839	666
2021-02-02	1.415	1.425	0.025	1.44	1.44	1.402	660718	1.44	692000	1.4	13576592	19350025	947
2021-02-01	1.362	1.388	0.044	1.406	1.406	1.37	777161	1.41	773690	1.38	10231152	14195860	710
2021-01-31	1.382	1.362	-0.012	1.37	1.38	1.345	1006983	1.373	301500	1.345	7332113	9987173	476
2021-01-27	1.361	1.382	0.018	1.379	1.397	1.371	451285	1.395	331801	1.37	9907314	13689025	658
2021-01-26	1.332	1.361	0.044	1.376	1.39	1.323	532468	1.39	598555	1.36	15653625	21303263	1175
2021-01-25	1.316	1.332	0.014	1.33	1.348	1.315	970694	1.345	609506	1.31	8782370	11699816	629
2021-01-24	1.288	1.316	0.032	1.32	1.336	1.284	772481	1.339	741816	1.303	13765660	18122290	1028
2021-01-21	1.272	1.288	0.013	1.285	1.308	1.27	799311	1.294	587760	1.28	7626434	9825969	601
2021-01-20	1.267	1.272	0.003	1.27	1.29	1.26	1010755	1.289	749895	1.26	3079622	3916067	345
2021-01-19	1.277	1.267	-0.005	1.272	1.284	1.256	1064609	1.278	833263	1.256	5394997	6833791	412
2021-01-18	1.32	1.277	-0.051	1.269	1.329	1.243	1184689	1.278	534390	1.245	6220306	7943698	491
2021-01-17	1.299	1.32	0.011	1.31	1.339	1.301	989002	1.33	1123956	1.302	6071661	8015470	483
2021-01-14	1.263	1.299	0.057	1.32	1.328	1.27	695446	1.32	544436	1.307	15390953	19989053	1273
2021-01-13	1.253	1.263	0.01	1.263	1.274	1.25	1127612	1.268	598807	1.251	3389051	4281927	284
2021-01-12	1.264	1.253	-0.004	1.26	1.274	1.24	1578074	1.26	517813	1.245	3451591	4324520	273
2021-01-11	1.273	1.264	-0.013	1.26	1.28	1.249	1577940	1.277	710541	1.242	3040452	3842213	252
2021-01-10	1.255	1.273	0.005	1.26	1.29	1.25	1845914	1.278	485187	1.249	7419696	9446941	478
2021-01-06	1.254	1.255	0.001	1.255	1.27	1.239	960835	1.266	160764	1.24	5185094	6508488	424
2021-01-05	1.27	1.254	-0.012	1.258	1.269	1.24	1109850	1.269	232765	1.247	3372165	4227723	287
2021-01-04	1.284	1.27	-0.024	1.26	1.298	1.245	1291580	1.279	490257	1.244	4543523	5769006	447
2021-01-03	1.269	1.284	0.001	1.27	1.298	1.263	610544	1.289	683019	1.263	5893309	7566800	504
2020-12-31	1.256	1.269	0.021	1.277	1.289	1.245	174589	1.3	214482	1.25	10377600	13173764	951
2020-12-30	1.309	1.257	-0.05	1.259	1.323	1.22	797781	1.27	454915	1.221	20041623	25200062	1374
2020-12-29	1.32	1.309	-0.03	1.29	1.357	1.284	630813	1.32	882078	1.288	13754945	18005842	1037
2020-12-28	1.357	1.353	-0.056	1.301	1.419	1.3	382765	1.41	23500	1.26	12960539	17531582	685
2020-12-27	1.319	1.357	0.081	1.4	1.42	1.23	145086	1.418	349775	1.383	14823861	20112000	988
2020-12-24	1.26	1.319	0.04	1.3	1.357	1.296	190599	1.33	387130	1.293	3729013	4918488	378
2020-12-23	1.224	1.26	0.113	1.337	1.346	1.2	59000	1.344	312366	1.291	14486296	18255272	674
2020-12-22	1.351	1.224	-0.135	1.216	1.29	1.216	182933	1.26	0	0	7440703	9110556	535
2020-12-21	1.456	1.351	-0.145	1.311	1.488	1.311	874677	1.311	0	0	6887696	9307172	357
2020-12-20	1.411	1.456	0.039	1.45	1.48	1.43	967822	1.482	222403	1.43	11384379	16570196	355
2020-12-17	1.423	1.411	-0.008	1.415	1.429	1.381	686295	1.436	151913	1.4	4963306	7002987	364
2020-12-16	1.457	1.423	-0.057	1.4	1.477	1.35	1956511	1.43	29120	1.35	8409889	11963328	632
2020-12-15	1.452	1.457	-0.007	1.445	1.493	1.42	1838837	1.449	134191	1.417	6074489	8847663	498
2020-12-14	1.472	1.452	-0.003	1.469	1.49	1.43	1230047	1.47	254170	1.44	21563434	31313224	482
2020-12-13	1.497	1.472	-0.017	1.48	1.5	1.431	784535	1.496	442859	1.461	4423862	6510554	386
2020-12-10	1.581	1.497	-0.096	1.485	1.568	1.46	395546	1.539	92100	1.465	11443082	17127051	807
2020-12-09	1.544	1.581	0.026	1.57	1.631	1.532	621845	1.59	384822	1.543	12276475	19408114	965
2020-12-08	1.458	1.544	0.145	1.603	1.603	1.462	0	0	4970391	1.603	23551460	36370962	1736
2020-12-07	1.452	1.458	0.008	1.46	1.47	1.444	1232493	1.466	545688	1.431	7422420	10825063	474
2020-12-06	1.425	1.452	0.035	1.46	1.465	1.432	1049202	1.46	833171	1.431	15335972	22263223	758
2020-12-03	1.455	1.425	-0.029	1.426	1.448	1.412	933420	1.427	429338	1.415	7132876	10165260	652
2020-12-02	1.458	1.455	-0.027	1.431	1.516	1.42	901478	1.469	417820	1.43	16745515	24364116	1431
2020-12-01	1.46	1.43	-0.022	1.438	1.478	1.39	1057429	1.48	219567	1.415	14337051	20500770	877
2020-11-30	1.504	1.46	-0.064	1.44	1.5	1.431	841521	1.464	143030	1.431	11907594	17388205	536
2020-11-29	1.523	1.504	-0.083	1.44	1.6	1.44	756955	1.53	146520	1.415	9224164	13875059	788
2020-11-26	1.638	1.523	-0.163	1.475	1.64	1.475	620781	1.62	0	0	16159036	24607797	583
2020-11-25	1.644	1.638	-0.014	1.63	1.664	1.57	466690	1.645	138981	1.601	21080341	34535039	600
2020-11-24	1.555	1.644	0.085	1.64	1.697	1.545	457518	1.66	270300	1.601	19945194	32796399	753
2020-11-23	1.6	1.555	-0.06	1.54	1.614	1.52	534328	1.59	68685	1.51	4199639	6530880	452
2020-11-22	1.63	1.6	-0.042	1.588	1.646	1.56	532252	1.6	177970	1.578	11971597	19156213	1007
2020-11-19	1.774	1.63	-0.164	1.61	1.745	1.597	582354	1.65	0	0	8840644	14414359	681
2020-11-18	1.797	1.774	-0.057	1.74	1.818	1.716	584524	1.77	127470	1.71	6140719	10896278	305
2020-11-17	1.73	1.797	0.07	1.8	1.83	1.75	358474	1.82	202193	1.755	13106591	23557042	453
2020-11-16	1.715	1.73	0.028	1.743	1.765	1.7	334848	1.765	193729	1.718	6690628	11577190	355
2020-11-15	1.698	1.715	-0.01	1.688	1.743	1.651	446551	1.73	147663	1.68	10599364	18176709	657
2020-11-12	1.725	1.698	-0.046	1.679	1.74	1.651	353914	1.68	155692	1.62	4559246	7741758	439
2020-11-11	1.771	1.725	-0.046	1.725	1.774	1.7	608721	1.735	292062	1.708	3932767	6784365	344
2020-11-10	1.774	1.771	-0.024	1.75	1.81	1.74	712544	1.777	180880	1.731	4859871	8606237	334
2020-11-09	1.72	1.73	0.02	1.74	1.754	1.688	270007	1.76	214719	1.709	8034268	13898662	639
2020-11-08	1.616	1.712	0.083	1.699	1.77	1.62	227309	1.737	261000	1.65	12834714	21970792	1025
2020-11-05	1.55	1.616	0.026	1.576	1.694	1.541	257011	1.688	313000	1.56	11717158	18936523	1032
2020-11-04	1.487	1.55	0.063	1.55	1.598	1.487	146390	1.599	277600	1.548	10003973	15504528	1003
2020-11-03	1.522	1.487	-0.042	1.48	1.55	1.402	55000	1.549	103505	1.42	8295969	12337471	485
2020-11-02	1.682	1.522	-0.162	1.52	1.628	1.514	165178	1.523	0	0	18708255	28481117	842
2020-11-01	1.68	1.682	-0.06	1.62	1.766	1.54	117900	1.65	17000	1.561	11501203	19346990	666
2020-10-28	1.87	1.77	-0.18	1.69	1.97	1.69	181520	1.75	0	0	22196349	39226908	1515
2020-10-27	1.92	1.87	-0.08	1.84	1.91	1.82	104300	1.92	202570	1.76	6034813	11260692	644
2020-10-26	1.92	1.92	-0.05	1.87	2.11	1.85	253750	1.91	128000	1.98	5392949	10365981	818
2020-10-25	20.61	19.23	-1.62	18.99	20.55	18.6	8941	21.24	1000	18.55	391902	7537934	420
2020-10-22	21.06	20.61	-1.86	19.2	21.8	18.96	20025	19	0	0	716387	14765482	521
2020-10-21	21.8	21.06	-1.8	20	23	19.62	46147	21.5	0	0	383186	8071063	426
2020-10-20	22.22	22.08	-1.37	20.85	22.94	20	25675	22.49	560	20.15	446612	9861178	319
2020-10-19	21.82	22.22	0.18	22	23.4	21.02	10615	23	0	0	110674	2459407	138
2020-10-18	23.12	21.82	-1.12	22	23.89	21.04	35021	22.85	0	0	163128	3559841	191
2020-10-15	24.16	23.12	-1.36	22.8	24.4	22.8	25856	24.18	0	0	105520	2439234	106
2020-10-14	23.37	24.16	0.63	24	24.79	23.51	21556	24.9	980	23	324050	7830002	218
2020-10-13	24.94	23.37	-1.69	23.25	24.68	22.9	13990	24.9	1780	23.05	197568	4616945	108
2020-10-12	24.48	24.94	-0.23	24.25	26.49	24	10700	24.9	5000	23.25	247209	6164549	205
2020-10-11	23.98	24.48	0.71	24.69	25	23.61	2189	26	20950	23.75	407622	9980225	281
2020-10-07	24.09	23.98	-0.21	23.88	25.35	22.5	5400	25.3	15250	23.1	413905	9924465	439
2020-10-06	24.51	24.09	-0.9	23.61	25.25	23.1	17650	25	260	23.6	107534	2590991	190
2020-10-05	26.23	24.51	-2.52	23.71	25.5	23.61	5248	27.4	0	0	257559	6311910	270
2020-10-04	26.29	26.23	-0.54	25.75	27.5	24.9	8000	27	0	0	114892	3013542	172
2020-10-01	25.01	26.29	0.99	26	26.9	25.01	0	0	600	25.2	212381	5582960	186
2020-09-30	23.11	25.11	2.31	25.42	25.42	22.81	0	0	12780	25.26	287777	7225296	250
2020-09-29	23.09	23.11	0.91	24	24	22	9853	24.2	8965	22.01	342357	7912507	286
2020-09-28	23.77	23.09	-1.76	22.01	25.6	21.4	15412	23.99	9290	21.77	507089	11711115	441
2020-09-27	22.66	23.77	-0.16	22.5	24.5	22.31	2520	24.48	5958	22.31	200008	4753833	192
2020-09-24	21.88	22.66	1.62	23.5	23.5	21.51	260	23.89	7500	20.5	294275	6667741	278
2020-09-23	19.95	21.88	1.99	21.94	21.94	21	0	0	5200	21.94	149826	3278717	161
2020-09-22	18.91	19.95	1.89	20.8	20.8	17.98	0	0	15715	20.32	727825	14517892	408
2020-09-21	17.75	18.91	0.78	18.53	19.45	16.52	4000	19.4	2500	16.52	965161	18248624	393
2020-09-20	17	17.75	1.7	18.7	18.7	15.81	0	0	12215	18.66	1325623	23523650	576
2020-09-17	15.51	17	1.55	17.06	17.06	16.01	0	0	500	16.3	361176	6139657	239
2020-09-16	14.48	15.51	1.44	15.92	15.92	14.25	12000	14.8	9022	15.92	551753	8559945	268
2020-09-15	12.92	13.87	1.23	14.15	14.21	12.9	2000	14	175000	13.93	989684	13729619	473
2020-09-14	10.85	11.83	1.08	11.93	11.93	11.15	0	0	16000	11.25	798885	9449340	298
2020-09-13	10.03	10.85	1	11.03	11.03	10	0	0	26925	10.2	888952	9642459	403
2020-09-10	9.25	10.03	0.79	10.04	10.17	9.31	0	0	21501	10.05	1272370	12760692	400
2020-09-09	9.33	9.25	-0.04	9.29	9.35	9	19089	9.52	11000	9.02	209786	1940068	139
2020-09-08	10.16	9.33	-1.01	9.15	10.1	9.15	29360	10.18	0	0	1989438	18559698	370
2020-09-02	9.83	9.73	-0.11	9.72	9.9	9.46	24853	9.78	53001	9.31	117559	1143731	83
2020-09-01	9.91	9.83	-0.24	9.67	10.17	9.52	30718	9.97	58625	9.41	146170	1436653	105
2020-08-31	9.93	9.91	-0.01	9.92	10.48	9.6	17348	10.35	58000	9.31	156326	1548944	118
2020-08-30	9.13	9.93	0.91	10.04	10.04	9.32	0	0	58945	9.2	1495721	14853407	406
2020-08-27	8.96	9.13	0.24	9.2	9.3	8.9	21772	9.35	31945	9.02	439698	4013648	246
2020-08-26	9.05	8.96	-0.15	8.9	9.14	8.77	46509	9.27	29875	8.84	204065	1828264	159
2020-08-25	9.12	9.05	-0.04	9.08	9.23	8.7	57400	9.18	29930	8.67	281659	2547821	170
2020-08-24	9.27	9.12	-0.27	9	9.47	8.8	24620	9.35	3900	8.88	270557	2467697	171
2020-08-23	9.47	9.27	-0.27	9.2	9.77	9.1	37673	9.49	33600	9.16	597298	5539692	343
2020-08-19	9.13	9.47	0.53	9.66	9.9	9.27	8300	9.9	24000	8.9	192375	1822018	147
2020-08-18	9.31	9.13	0.09	9.4	9.9	8.38	16245	9.93	6000	8.9	997393	9102821	527
2020-08-17	10.03	9.31	-1	9.03	9.99	9.03	32099	9.5	0	0	618466	5755996	269
2020-08-16	9.85	10.03	-0.12	9.73	10.22	9.7	27900	10.16	20835	9.71	442279	4436193	234
2020-08-13	10.24	9.85	-0.48	9.76	10.13	9.72	36528	10	26415	9.65	306644	3020043	213
2020-08-12	10.29	10.24	-0.34	9.95	10.59	9.92	34156	10.19	33115	9.85	680429	6967039	353
2020-08-11	9.95	10.29	0.28	10.23	10.51	9.85	25221	10.59	47115	10	570179	5868203	356
2020-08-10	10.14	9.95	-0.15	9.99	10.19	9.8	25003	10.26	32715	9.6	1048928	10436675	164
2020-08-09	10.36	10.14	-0.36	10	10.32	9.95	25003	10.3	33800	9.94	729161	7390554	228
2020-08-06	10.35	10.36	0.07	10.42	10.82	9.96	18225	10.82	21000	9.93	363947	3769935	244
2020-08-05	10.48	10.35	-0.18	10.3	10.65	10.25	23860	10.42	14100	10.1	85024	879615	78
2020-08-04	10.24	10.48	0.08	10.32	10.7	10.3	12705	10.68	6600	10.26	156394	1639156	137
2020-07-29	10.08	10.24	0.27	10.35	10.4	10	5276	10.49	7700	10.21	200715	2055332	172
2020-07-28	10.39	10.08	-0.22	10.17	10.5	9.8	13016	10.8	5974	9.71	169559	1708397	142
2020-07-27	10.45	10.39	-0.1	10.35	10.86	10	10198	10.83	0	0	232014	2410136	188
2020-07-26	10.54	10.45	-0.45	10.09	10.88	10.08	15818	10.7	21000	9.8	186118	1945651	134
2020-07-22	10.28	10.54	0.19	10.47	10.84	10.3	9841	10.69	22380	10	147768	1556780	166
2020-07-21	9.72	10.28	0.88	10.6	10.6	9.9	0	0	21380	9.6	540600	5556716	375
2020-07-20	9.89	9.72	-0.05	9.84	9.98	9.52	11735	9.84	20000	9.62	387176	3764504	305
2020-07-19	9.56	9.89	-0.06	9.5	10.39	9.25	14600	9.79	1840	8.7	1164562	11512418	255
2020-07-16	10.18	9.56	-0.38	9.8	10	9.17	0	0	1840	9.33	502609	4807208	313
2020-07-15	10.63	10.18	-1.06	9.57	11.29	9.57	2850	11.6	0	0	391498	3986278	294
2020-07-14	11.09	10.63	0.04	11.13	11.69	9.99	12090	11.6	9380	10.81	815097	8664869	579
2020-07-13	11.06	11.09	-0.26	10.8	11.48	10.52	13970	11.5	1500	10.5	337505	3743449	296
2020-07-12	11.5	11.06	-0.4	11.1	12.5	10.35	16880	12	0	0	475506	5258113	389
2020-07-09	12.72	11.5	-1.27	11.45	12	11.45	2015	11.45	0	0	89421	1028239	95
2020-07-08	13.81	12.72	-1.38	12.43	13.9	12.43	500	15.19	0	0	242027	3079178	154
2020-07-07	13.57	13.81	-0.17	13.4	14.7	13.3	2862	14	330	12.5	147717	2040660	150
2020-07-06	12.38	13.57	1.23	13.61	13.61	12.89	0	0	0	0	578665	7855150	162
2020-07-05	11.34	12.38	1.13	12.47	12.47	11.85	0	0	25000	12.2	198249	2454516	119
2020-06-30	11.07	11.34	0.29	11.36	11.6	10.9	2952	11.49	0	0	605209	6863244	200
2020-06-29	11.56	11.07	-0.86	10.7	11.61	10.56	19652	11.44	0	0	397050	4396782	189
2020-06-28	11.03	11.56	0.47	11.5	11.87	10.69	12900	11.71	16930	11.21	785757	9079582	153
2020-06-25	11.52	11.03	-0.82	10.7	11.95	10.68	16401	11.94	250	10.68	220639	2433876	146
2020-06-24	12.03	11.52	-0.15	11.88	12.25	11	18600	12	2286	11.14	470230	5418882	306
2020-06-23	12.05	12.03	-0.55	11.5	12.89	11.5	32850	12.5	2135	11.55	300482	3613412	145
2020-06-22	11.56	12.05	0.87	12.43	12.71	11.5	0	0	1450	11.98	1601139	19297449	385
2020-06-21	10.59	11.56	1.05	11.64	11.64	10.85	0	0	8215	11.23	1231228	14227774	238
2020-06-18	9.74	10.59	0.97	10.71	10.71	9.94	0	0	11420	10.61	535024	5663292	155
2020-06-17	9.35	9.74	0.76	10.11	10.28	9.2	0	0	112505	9.45	995484	9699193	348
2020-06-16	9.01	9.35	0.35	9.36	9.45	9.18	35165	9.39	91560	9.25	373573	3494624	153
2020-06-15	9	9.01	0.11	9.11	9.18	8.6	21615	9.18	66700	8.65	313883	2826558	178
2020-06-14	8.85	9	-0.25	8.6	9.39	8.36	9330	9.35	54700	8.36	1121154	10088810	336
2020-06-11	8.68	8.85	0.32	9	9.1	8.5	36441	9.1	115000	8.56	773166	6844306	301
2020-06-10	8.79	8.68	-0.26	8.53	8.95	8.33	36335	8.9	5000	8	453873	3941068	200
2020-06-09	8.33	8.79	0.55	8.88	8.99	8.31	17335	8.9	5450	8.35	510594	4489591	220
2020-06-08	7.8	8.33	0.75	8.55	8.58	8.09	1000	8.58	5000	8.01	1498582	12480165	416
2020-06-07	7.42	7.8	0.6	8.02	8.09	7.3	4000	8.16	9000	7.81	986896	7692869	343
2020-06-04	7.25	7.42	0.05	7.3	7.66	7.1	14756	7.3	11000	7	788771	5851377	303
2020-06-03	7	7.25	0.35	7.35	7.58	7.09	9210	7.6	12856	7.11	426291	3091181	144
2020-06-02	6.77	7	0.23	7	7.15	6.8	25800	7.2	67000	6.91	1507442	10550431	280
2020-05-31	6.24	6.61	0.26	6.5	6.76	6.35	17000	6.7	2600	6.43	172223	1139010	75
2020-05-17	6.24	6.56	0.33	6.57	6.69	6.36	18278	6.7	5600	6.3	377584	2475506	176
2020-05-14	5.94	6.24	0.53	6.47	6.47	5.87	10600	6.48	5000	5.76	328515	2048650	161
2020-05-13	6	5.94	-0.03	5.97	6.18	5.8	35048	6.15	33102	5.8	91224	542035	44
2020-05-12	5.91	6	0.23	6.14	6.14	5.86	29248	6.2	1252	5.9	88000	528352	59
2020-05-11	5.97	5.91	0.03	6	6.09	5.5	21648	6.2	502	5.4	63211	373733	48
2020-05-10	6.1	5.97	-0.03	6.07	6.29	5.77	30900	6.2	0	0	90748	541749	51
2020-05-07	6.28	6.1	-0.14	6.14	6.4	5.67	19598	6.2	0	0	373782	2279900	130
2020-05-06	5.9	6.28	0.52	6.42	6.48	5.9	8600	6.49	650	5.9	500926	3143990	204
2020-05-05	5.18	5.49	0.51	5.69	5.69	5.05	0	0	5000	5.05	445930	2448886	151
2020-05-04	5.72	5.18	-0.57	5.15	5.47	5.15	32002	5.35	0	0	866838	4487050	145
2020-05-03	6.3	5.72	-0.63	5.67	6.1	5.67	23635	5.95	0	0	199111	1138915	36
2020-04-30	6.11	6.3	0.09	6.2	6.47	6	20335	6.38	5861	6.01	951839	5995339	263
2020-04-29	6.14	6.11	-0.17	5.97	6.49	5.71	31112	6.26	28261	5.71	654201	3999768	196
2020-04-28	6.25	6.14	-0.34	5.91	6.32	5.85	16810	6.39	25200	6.13	776874	4771953	218
2020-04-27	6.74	6.25	-0.54	6.2	7.1	6.07	21560	6.49	0	0	509595	3185237	231
2020-04-26	6.18	6.74	0.61	6.79	6.79	6.4	0	0	58977	6.69	670703	4522069	132
2020-04-23	5.68	6.18	0.56	6.24	6.24	5.85	0	0	19227	6.17	884836	5466427	264
2020-04-22	5.36	5.68	0.44	5.8	5.82	5.48	7250	5.89	170800	5.3	651045	3695428	190
2020-04-21	4.99	5.36	0.49	5.48	5.48	5	0	0	87165	5.34	956410	5129036	324
2020-04-16	4.89	4.99	0.05	4.94	5.15	4.78	26353	5.15	82665	4.8	557473	2782969	225
2020-04-15	5.01	4.89	-0.17	4.84	5.13	4.77	43653	5	15165	4.78	474033	2316051	177
2020-04-14	4.95	5.01	0.06	5.01	5.23	4.72	32093	5.2	107000	4.91	736486	3690935	337
2020-04-13	4.89	4.95	-0.04	4.85	5.17	4.8	27403	5.05	34000	4.81	635072	3143596	239
2020-04-12	4.54	4.89	0.28	4.82	4.98	4.77	3913	4.97	132000	4.6	631703	3089937	168
2020-04-09	4.59	4.54	0.26	4.85	4.9	4.14	1000	4.98	62000	4.6	1774656	8062898	654
2020-04-08	4.41	4.59	0.11	4.52	4.79	4.29	11930	4.78	105500	4.4	866929	3982005	319
2020-04-07	4.19	4.41	0.21	4.4	4.5	4.25	54498	4.5	77000	4.06	447227	1970637	162
2020-04-06	3.92	4.19	0.38	4.3	4.31	4.05	20081	4.31	157600	4	666590	2790516	220
2020-04-05	3.67	3.92	0.36	4.03	4.03	3.55	0	0	85690	3.9	1902642	7460736	402
2020-04-02	3.38	3.67	0.33	3.71	3.71	3.38	0	0	91581	3.51	1350289	4952266	304
2020-04-01	3.4	3.38	0	3.4	3.43	3.28	40249	3.43	146100	3.25	474015	1603394	142
2020-03-31	3.31	3.4	0.12	3.43	3.47	3.32	19400	3.5	135500	3.25	525301	1785940	146
2020-03-30	3.19	3.31	0.17	3.36	3.43	3.11	37782	3.4	142500	3.22	1014636	3361475	233
2020-03-29	3.03	3.19	0.21	3.24	3.27	3.11	2500	3.3	23510	3.13	537922	1713331	175
2020-03-26	2.83	3.03	0.28	3.11	3.11	2.86	0	0	136010	3	1697010	5141399	409
2020-03-25	2.7	2.83	0.14	2.84	2.88	2.75	44000	2.89	137000	2.76	795388	2253535	241
2020-03-24	2.74	2.7	-0.05	2.69	2.78	2.61	47526	2.75	49500	2.61	1007588	2717735	292
2020-03-23	2.73	2.74	-0.13	2.6	2.87	2.6	45476	2.69	4000	2.56	1096735	3009750	272
2020-03-22	2.7	2.73	0.02	2.72	2.96	2.6	146150	2.72	58000	2.6	809604	2211911	187
2020-03-19	2.7	2.7	-2.7	0	0	0	0	0	0	0	0	0	0
2020-03-18	2.82	2.7	-0.28	2.54	2.87	2.54	91329	2.54	0	0	220094	594650	77
2020-03-17	3.1	2.82	-0.31	2.79	3	2.79	15815	2.79	0	0	287324	809301	87
2020-03-16	3.44	3.1	-0.34	3.1	3.19	3.1	26600	3.2	0	0	621665	1928202	86
2020-03-15	3.77	3.44	-0.37	3.4	3.62	3.4	45358	3.4	0	0	603479	2076205	91
2020-03-11	3.69	3.77	0.03	3.72	3.88	3.66	19720	3.95	278000	3.63	2280620	8594710	682
2020-03-10	3.55	3.69	0.34	3.89	3.89	3.36	6000	3.9	58000	3.4	2501787	9224338	695
2020-03-09	3.32	3.42	0.19	3.51	3.55	3.2	73845	3.55	215020	3.35	1377737	4714851	454
2020-03-08	3.18	3.32	0.31	3.49	3.49	3.08	1000	3.49	162600	3.34	1921571	6370401	526
2020-03-05	3.02	3.18	0.2	3.22	3.28	3.03	5733	3.26	127404	3.2	1033062	3280541	209
2020-03-04	3.03	3.02	0.04	3.07	3.09	2.95	440200	3.09	114215	3	305115	920472	107
2020-03-03	2.98	3.03	0.09	3.07	3.09	2.95	44200	3.14	87000	2.99	290400	878894	77
2020-03-02	2.88	2.98	0.1	2.98	3.1	2.8	25500	3.09	40000	2.85	582250	1734226	122
2020-03-01	3.15	2.88	-0.31	2.84	3.05	2.84	72570	2.94	0	0	157810	453740	45
2020-02-27	3.21	3.15	-0.01	3.2	3.25	3.08	115982	3.23	50050	3.05	462962	1459952	139
2020-02-26	3.23	3.21	0.01	3.24	3.28	3.19	139386	3.25	59512	3.18	337067	1082428	100
2020-02-12	3.22	3.16	-0.05	3.17	3.24	3.12	206379	3.23	90933	3.12	479676	1516417	163
2020-02-11	3.25	3.22	-0.03	3.22	3.26	3.17	249479	3.24	103683	3.17	370700	1194236	123
2020-02-10	3.28	3.25	-0.03	3.25	3.29	3.2	251514	3.27	59325	3.2	345550	1122987	84
2020-02-09	3.29	3.28	0.01	3.3	3.3	3.24	272175	3.3	88550	3.23	399058	1308257	135
2020-02-06	3.29	3.29	0.01	3.3	3.31	3.25	247852	3.3	135550	3.25	417045	1372521	118
2020-01-16	3.49	3.55	0.02	3.51	3.59	3.5	109000	3.56	115203	3.44	499203	1769955	160
2020-01-15	3.42	3.49	0.13	3.55	3.56	3.4	136520	3.56	188535	3.48	686879	2394032	195
2020-01-14	3.41	3.42	0.01	3.42	3.47	3.39	129300	3.44	138308	3.39	796034	2722013	197
2020-01-13	3.3	3.41	0.12	3.42	3.46	3.37	97647	3.47	178173	3.41	731211	2496961	199
2019-12-12	3.07	3.04	-0.04	3.03	3.08	3.01	110211	3.08	100925	3.01	190499	580036	81
2019-12-11	3.07	3.07	-0.06	3.01	3.11	3.01	127032	3.08	120635	3.01	323677	992759	127
2019-12-10	3.07	3.07	0.03	3.1	3.1	3.05	93732	3.12	188505	3.04	247920	761842	87
2019-12-09	3.03	3.07	0.06	3.09	3.1	3.03	96752	3.1	85000	3.04	238150	730826	125
2019-12-08	3.01	3.03	0.07	3.08	3.08	3	74471	3.08	58387	3	400385	1212376	137
2019-12-05	2.99	3.01	0.03	3.02	3.03	2.97	64444	3.03	11300	2.95	253030	761038	141
2019-12-04	2.96	2.99	0.03	2.99	3.01	2.95	95594	3	21700	2.94	321928	961229	141
2019-12-03	2.97	2.96	0.01	2.98	3	2.91	132925	3	15021	2.93	257543	762071	96
2019-12-02	3.02	2.97	-0.11	2.91	3.03	2.89	105389	2.98	24000	2.75	131250	390070	51
2019-12-01	3	3.02	-0.03	2.97	3.06	2.97	83389	3.04	34000	2.95	213887	645617	87
2019-11-28	2.97	3	0.03	3	3.04	2.98	70296	3.06	7500	2.98	310079	930995	127
2019-11-27	3.02	2.97	-0.05	2.97	3.02	2.93	120106	3	13500	2.92	148125	439780	72
2019-11-26	3.13	3.02	-0.08	3.05	3.1	2.91	205404	3.12	13500	2.88	171669	519142	56
2019-11-25	3.13	3.13	-0.01	3.12	3.16	3.09	250802	3.14	70150	3.08	213000	666174	64
2019-11-24	3.12	3.13	0.04	3.16	3.17	3.09	224602	3.16	54000	3.1	378792	1185312	156
2019-11-21	3.12	3.12	-0.02	3.1	3.15	3.1	153155	3.16	60680	3.1	185696	579289	87
2019-11-20	3.15	3.12	0	3.15	3.16	3.1	222086	3.16	94970	3.1	289031	901514	97
2019-11-19	3.18	3.15	-0.07	3.11	3.18	3.1	250936	3.17	53370	3.1	504598	1589266	221
2019-11-18	3.24	3.18	-0.12	3.12	3.25	3.12	219976	3.19	29500	3.1	439542	1398602	140
2019-11-17	3.2	3.24	0	3.2	3.3	3.19	215451	3.26	39932	3.19	484796	1570119	179
2019-11-14	3.2	3.2	-0.01	3.19	3.22	3.16	231855	3.21	61221	3.16	413879	1324000	167
2019-11-13	3.16	3.2	0.04	3.2	3.23	3.15	256308	3.22	73275	3.19	423380	1356027	150
2019-11-12	3.19	3.16	-0.05	3.14	3.19	3.14	306100	3.24	32775	3.14	259247	819469	127
2019-11-11	3.19	3.19	0	3.19	3.22	3.16	305489	3.24	24275	3.15	277390	885370	108
2019-11-07	3.22	3.19	-0.04	3.18	3.24	3.14	298716	3.26	18750	3.12	672723	2145537	227
2019-11-06	3.24	3.22	-0.06	3.18	3.27	3.18	358531	3.24	28003	3.16	450230	1447654	184
2019-11-05	3.24	3.24	0.01	3.25	3.28	3.21	345847	3.26	86953	3.21	298440	968093	121
2019-11-04	3.3	3.24	-0.03	3.27	3.28	3.2	364387	3.28	45953	3.22	484475	1569029	173
2019-11-03	3.31	3.3	-0.05	3.26	3.35	3.26	335161	3.3	66500	3.26	645881	2133889	237
2019-10-31	3.33	3.31	-0.05	3.28	3.35	3.26	229309	3.34	150863	3.26	842982	2789239	251
2019-10-30	3.33	3.33	-0.02	3.31	3.36	3.28	279965	3.34	127253	3.27	860781	2864454	296
2019-10-29	3.32	3.33	0	3.32	3.37	3.29	275315	3.37	160988	3.29	709511	2363767	233
2019-10-28	3.28	3.32	0.05	3.33	3.36	3.28	256862	3.35	166688	3.27	425459	1413153	131
2019-10-27	3.31	3.28	-0.06	3.25	3.34	3.25	273490	3.33	99538	3.25	342314	1124436	134
2019-10-24	3.29	3.31	0.01	3.3	3.35	3.27	139033	3.34	46003	3.26	318000	1053019	161
2019-10-23	3.37	3.29	-0.07	3.3	3.36	3.24	193783	3.38	102003	3.26	452440	1488478	160
2019-10-22	3.38	3.37	-0.03	3.35	3.44	3.33	180620	3.4	117614	3.33	344980	1161245	144
2019-10-21	3.34	3.38	0.01	3.35	3.42	3.32	128405	3.39	115260	3.33	809777	2734424	339
2019-10-20	3.34	3.34	-0.02	3.32	3.38	3.27	133388	3.36	110997	3.27	703517	2347482	284
2019-10-17	3.37	3.34	-0.05	3.32	3.41	3.3	87134	3.39	38149	3.28	724765	2421557	277
2019-10-16	3.4	3.37	-0.06	3.34	3.41	3.3	119249	3.37	89549	3.3	808175	2721257	276
2019-10-15	3.23	3.32	0.15	3.38	3.38	3.2	69404	3.4	160054	3.33	1534472	5093354	634
2019-10-14	3.18	3.23	0.06	3.24	3.27	3.15	131180	3.25	64303	3.14	940933	3037776	337
2019-10-13	3.21	3.18	0	3.21	3.25	3.14	136363	3.23	64904	3.11	249104	793384	126
2019-10-10	3.18	3.21	0	3.18	3.28	3.15	119903	3.26	65003	3.1	650366	2089568	270
2019-10-09	3.11	3.18	0.12	3.23	3.3	3.05	56130	3.25	45503	3.13	1515419	4811560	654
2019-10-08	3.14	3.11	-0.1	3.04	3.17	3.04	115304	3.12	15700	3.02	486751	1514646	197
2019-10-07	3.07	3.14	0.06	3.13	3.18	3.1	82175	3.18	35236	3.1	712899	2241211	217
2019-10-03	3.12	3.07	-0.02	3.1	3.14	2.94	93403	3.19	21300	3	444742	1364415	216
2019-10-02	3.16	3.12	-0.14	3.02	3.2	3.01	127203	3.12	12500	2.98	588310	1837287	256
2019-10-01	3.1	3.16	0.09	3.19	3.19	3.12	80345	3.2	80245	3.13	561558	1776395	224
2019-09-30	3.03	3.1	0.08	3.11	3.12	3.03	21745	3.12	129245	3.06	590385	1829628	205
2019-09-29	2.85	3.03	0.23	3.08	3.08	2.92	10500	3.08	93925	3.03	690561	2093673	257
2019-09-26	2.78	2.85	0.07	2.85	2.92	2.8	0	0	47050	2.82	514488	1464059	212
2019-09-25	2.67	2.78	0.18	2.85	2.93	2.69	5590	2.88	48515	2.72	524696	1461113	232
2019-09-24	2.84	2.67	-0.18	2.66	2.88	2.56	10145	2.72	10000	2.56	421915	1127914	223
2019-09-22	3.24	3.02	-0.32	2.92	3.23	2.92	165779	2.93	0	0	315376	951145	127
2019-09-18	3.29	3.2	-0.12	3.17	3.25	3.15	190239	3.24	55668	3.16	412022	1319078	165
2019-09-17	3.4	3.29	-0.25	3.15	3.44	3.06	223203	3.3	1350	3.1	774507	2549481	261
2019-09-15	3.47	3.44	-0.07	3.4	3.5	3.37	239645	3.45	98900	3.35	492478	1692153	152
2019-09-12	3.48	3.47	0	3.48	3.53	3.42	205482	3.5	147473	3.42	812353	2820749	263
2019-09-11	3.45	3.48	0.05	3.5	3.55	3.44	197028	3.5	146473	3.44	670980	2336560	175
2019-09-10	3.36	3.45	0.12	3.48	3.52	3.36	294328	3.52	128973	3.43	839256	2891539	316
2019-09-09	3.37	3.36	0.03	3.4	3.4	3.3	188158	3.4	86003	3.31	490419	1646631	147
2019-09-08	3.41	3.37	-0.04	3.37	3.45	3.3	183969	3.4	62003	3.27	603592	2034469	169
2019-09-05	3.36	3.41	0.04	3.4	3.46	3.36	147209	3.47	20803	3.32	777562	2649144	297
2019-08-25	3.49	3.42	-0.15	3.34	3.56	3.33	214269	3.45	50788	3.33	542614	1857050	165
2019-08-22	3.52	3.49	-0.06	3.46	3.57	3.45	222869	3.51	65270	3.44	425743	1484984	191
2019-08-21	3.52	3.52	-0.03	3.49	3.61	3.44	222716	3.55	146850	3.44	511015	1796918	203
2019-08-20	3.5	3.52	0.06	3.56	3.6	3.43	186476	3.63	77140	3.52	1256750	4421530	441
2019-08-19	3.54	3.5	-0.06	3.48	3.6	3.43	108718	3.51	102580	3.42	669721	2342554	285
2019-08-18	3.4	3.54	0.15	3.55	3.64	3.38	136616	3.58	77080	3.51	897345	3175545	376
2019-08-15	3.28	3.4	0.11	3.39	3.48	3.34	15000	3.47	50750	3.34	720267	2451836	291
2019-08-15	3.28	3.4	0.11	3.39	3.48	3.34	15000	3.47	50750	3.34	720267	2451836	291
2019-08-15	3.28	3.4	0.11	3.39	3.48	3.34	15000	3.47	50750	3.34	720267	2451836	291
2019-08-08	3.08	3.11	0.06	3.14	3.17	3.07	45887	3.19	67123	3.1	409500	1274980	178
2019-08-08	3.08	3.11	0.06	3.14	3.17	3.07	45887	3.19	67123	3.1	409500	1274980	178
2019-08-08	3.08	3.11	0.06	3.14	3.17	3.07	45887	3.19	67123	3.1	409500	1274980	178
2019-08-08	3.08	3.11	0.06	3.14	3.17	3.07	45887	3.19	67123	3.1	409500	1274980	178
2019-08-08	3.08	3.11	0.06	3.14	3.17	3.07	45887	3.19	67123	3.1	409500	1274980	178
2019-08-08	3.08	3.11	0.06	3.14	3.17	3.07	45887	3.19	67123	3.1	409500	1274980	178
2019-08-08	3.08	3.11	0.06	3.14	3.17	3.07	45887	3.19	67123	3.1	409500	1274980	178
2019-08-08	3.08	3.11	0.06	3.14	3.17	3.07	45887	3.19	67123	3.1	409500	1274980	178
2019-08-08	3.08	3.11	0.06	3.14	3.17	3.07	45887	3.19	67123	3.1	409500	1274980	178
2019-08-08	3.08	3.11	0.06	3.14	3.17	3.07	45887	3.19	67123	3.1	409500	1274980	178
2019-08-08	3.08	3.11	0.06	3.14	3.17	3.07	45887	3.19	67123	3.1	409500	1274980	178
2019-08-08	3.08	3.11	0.06	3.14	3.17	3.07	45887	3.19	67123	3.1	409500	1274980	178
2019-08-07	3.08	3.08	0	3.08	3.12	3.04	62867	3.09	86167	3.05	378850	1166478	131
2019-08-06	3.12	3.08	-0.03	3.09	3.12	3.04	66415	3.11	29673	3.05	439135	1354480	178
2019-08-05	3.07	3.12	0	3.07	3.15	3.07	88262	3.12	57873	3.01	321969	1005054	122
2019-08-04	2.96	3.07	0.15	3.11	3.17	2.95	65670	3.11	108800	3.09	924165	2836219	350
2019-08-01	2.96	2.96	-0.03	2.93	3	2.91	32020	2.99	34650	2.91	228685	677069	103
2019-08-01	2.96	2.96	-0.03	2.93	3	2.91	32020	2.99	34650	2.91	228685	677069	103
2019-08-01	2.96	2.96	-0.03	2.93	3	2.91	32020	2.99	34650	2.91	228685	677069	103
2019-07-25	3.02	2.98	-0.03	2.99	3.03	2.95	40800	3.05	24003	2.95	111350	331882	59
2019-07-24	3	3.02	0	3	3.05	2.95	42400	3	14350	2.95	134233	405153	80
2019-07-22	2.97	3	0.06	3.03	3.05	2.97	37340	3.05	39200	2.95	187625	562154	107
2019-07-21	3	2.97	-0.05	2.95	3.02	2.93	51800	3	27000	2.92	104250	309466	55
2019-07-18	2.98	3	0.04	3.02	3.04	2.96	51900	3.04	68000	2.98	187715	563249	84
2019-07-18	2.98	3	0.04	3.02	3.04	2.96	51900	3.04	68000	2.98	187715	563249	84
2019-07-18	2.98	3	0.04	3.02	3.04	2.96	51900	3.04	68000	2.98	187715	563249	84
2019-06-27	3.1	3.12	0.07	3.17	3.18	3.09	17818	3.17	92086	3.09	114350	356473	74
2019-06-27	3.1	3.12	0.07	3.17	3.18	3.09	17818	3.17	92086	3.09	114350	356473	74
2019-06-24	3.1	3.09	-0.04	3.06	3.13	3.05	43745	3.14	20650	3.04	105931	327249	78
2019-06-23	3.11	3.1	-0.01	3.1	3.14	3.05	41245	3.16	26500	3.01	70492	218233	49
2019-06-20	3.17	3.11	-0.06	3.11	3.16	3.06	49445	3.14	33500	3.07	137100	425778	69
2019-06-20	3.17	3.11	-0.06	3.11	3.16	3.06	49445	3.14	33500	3.07	137100	425778	69
2019-06-20	3.17	3.11	-0.06	3.11	3.16	3.06	49445	3.14	33500	3.07	137100	425778	69
2019-06-13	3.28	3.26	-0.02	3.26	3.29	3.23	33493	3.37	25650	3.21	115505	376631	89
2019-06-12	3.36	3.28	-0.06	3.3	3.31	3.26	34123	3.32	39157	3.26	133646	438774	71
2019-06-11	3.32	3.36	-0.02	3.3	3.41	3.3	28523	3.4	47600	3.28	186368	625610	88
2019-06-10	3.29	3.32	0.1	3.39	3.39	3.28	36443	3.43	72700	3.33	182945	607631	126
2019-06-09	3.27	3.29	0.03	3.3	3.33	3.25	19500	3.33	60200	3.24	158020	520182	108
2019-06-03	3.19	3.19	0.01	3.2	3.23	3.15	10000	3.3	24200	3.14	111557	355521	77
2019-06-02	3.2	3.19	0	3.2	3.24	3.16	14423	3.26	48350	3.14	88800	282923	68
2019-05-30	3.24	3.2	-0.1	3.14	3.25	3.14	9500	3.27	31350	3.14	83850	268153	59
2019-05-23	3.07	3.13	0.1	3.17	3.18	3.09	11594	3.18	28600	3.07	106198	332734	61
2019-05-22	3.04	3.07	0	3.04	3.12	3.04	17200	3.11	32800	3.04	107213	329257	69
2019-05-21	2.98	3.04	0.1	3.08	3.1	2.96	7900	3.14	24870	2.92	162585	494672	92
2019-05-20	3.03	2.98	-0.1	2.93	3.04	2.92	35320	3.02	5000	2.9	62750	186958	41
2019-05-19	3.19	3.03	-0.24	2.95	3.15	2.9	43920	3.07	3000	2.92	133153	403487	95
2019-05-16	3.28	3.19	-0.09	3.19	3.27	3.11	41223	3.2	20300	3.1	51962	165809	34
2019-05-15	3.41	3.28	-0.22	3.19	3.37	3.18	41527	3.28	3500	3.17	144395	472931	90
2019-05-14	3.44	3.41	-0.1	3.34	3.45	3.34	31641	3.43	2010	3.33	74470	253614	45
2019-05-13	3.45	3.44	0.03	3.48	3.49	3.38	26638	3.49	50010	3.3	88920	305673	65
2019-05-12	3.4	3.45	0.07	3.47	3.5	3.42	28559	3.48	9110	3.44	80526	277579	55
2019-05-09	3.51	3.4	-0.02	3.49	3.49	3.33	18239	3.48	10	3.2	176962	602357	118
2019-05-06	3.73	3.64	-0.07	3.66	3.74	3.58	35388	3.74	53400	3.54	234867	855152	137
2019-05-05	3.77	3.73	-0.07	3.7	3.81	3.65	40418	3.75	21900	3.61	210110	783598	110
2019-05-02	3.71	3.77	0.03	3.74	3.81	3.72	33313	3.8	9880	3.71	93400	352374	80
2019-04-30	3.68	3.71	0.03	3.71	3.78	3.66	34859	3.78	19250	3.71	185710	688916	116
2019-04-24	3.7	3.68	-0.08	3.62	3.74	3.62	30685	3.77	9220	3.61	136715	502898	102
2019-04-23	3.75	3.7	-0.06	3.69	3.75	3.61	71137	3.74	7020	3.61	118912	440545	78
2019-04-22	3.78	3.75	-0.07	3.71	3.8	3.7	65380	3.78	15800	3.71	205111	769034	105
2019-04-21	3.8	3.78	-0.06	3.74	3.84	3.73	69390	3.87	4400	3.68	83735	316189	43
2019-04-18	3.89	3.8	-0.12	3.77	3.91	3.71	88340	3.8	1400	3.65	148735	564585	80
2019-04-17	4	3.89	-0.11	3.89	3.95	3.83	112036	3.94	23600	3.81	98507	382914	69
2019-04-16	4.12	4	-0.14	3.98	4.14	3.9	148116	3.99	1000	3.77	390300	1562215	162
2019-04-15	4.17	4.12	-0.03	4.14	4.18	4.08	123034	4.2	24543	4.07	144944	596780	107
2019-04-14	4.16	4.17	-0.05	4.11	4.22	4.11	102295	4.17	22076	4.08	79924	333236	81
2019-04-11	4.17	4.16	0.02	4.19	4.22	4.13	78017	4.19	11566	4.11	77774	323707	42
2019-04-10	4.13	4.17	0.07	4.2	4.24	4.12	53161	4.23	5000	4.11	59070	246520	61
2019-04-03	4.27	4.25	-0.06	4.21	4.28	4.21	104438	4.28	71100	4.18	56298	239419	91
2019-04-02	4.27	4.27	0	4.27	4.3	4.17	83838	4.3	77100	4.16	105540	450243	127
2019-04-01	4.25	4.27	0.04	4.29	4.33	4.21	76608	4.29	81100	4.2	96714	413282	124
2019-03-27	4.23	4.21	-0.03	4.2	4.28	4.13	97453	4.25	20252	4.13	71765	302254	68
2019-03-26	4.25	4.23	-0.04	4.21	4.27	4.19	97573	4.29	18350	4.2	49903	210971	53
2019-03-25	4.3	4.25	-0.1	4.2	4.3	4.2	116783	4.26	22500	4.17	91037	386551	68
2019-03-24	4.29	4.3	0	4.29	4.35	4.28	91081	4.35	33150	4.22	28509	122693	41
2019-03-21	4.3	4.29	0.04	4.34	4.35	4.25	91122	4.39	16000	4.2	65534	281194	70
2019-03-20	4.32	4.3	-0.05	4.27	4.38	4.25	112161	4.37	15335	4.26	100128	430854	85
2019-03-19	4.32	4.32	-0.09	4.23	4.49	4.2	39741	4.43	0	0	87136	371584	70
2019-03-14	4.39	4.37	0.02	4.41	4.42	4.34	155698	4.46	76021	4.36	35375	154414	22
2019-03-11	4.46	4.45	-0.05	4.41	4.5	4.41	170609	4.5	66350	4.4	67255	299159	30
2019-03-10	4.46	4.46	-0.02	4.44	4.55	4.4	156269	4.54	66353	4.41	57620	257111	38
2019-02-27	4.57	4.51	-0.08	4.49	4.59	4.49	210171	4.56	76890	4.47	183685	829183	79
2019-02-25	4.51	4.52	0.02	4.53	4.59	4.49	160310	4.58	38898	4.5	227765	1030211	104
2019-02-17	4.55	4.6	0.06	4.61	4.64	4.55	133724	4.64	67585	4.57	245522	1128760	131
2019-02-14	4.52	4.55	0.07	4.59	4.61	4.51	118529	4.6	89643	4.55	252114	1146385	126
2019-01-10	4.69	4.63	-0.07	4.62	4.68	4.6	125979	4.68	45000	4.61	153746	712213	91
2018-12-30	4.61	4.67	0.02	4.63	4.75	4.58	136531	4.75	46000	4.59	576536	2694730	327
2018-12-27	4.56	4.61	0.07	4.63	4.68	4.56	107226	4.66	79000	4.5	242178	1116574	197
2018-12-26	4.41	4.56	0.15	4.56	4.62	4.46	97552	4.6	49470	4.54	329660	1503817	237
2018-12-25	4.41	4.41	-0.01	4.4	4.46	4.34	36633	4.5	54231	4.36	127345	561685	109
2018-12-24	4.48	4.41	-0.09	4.39	4.5	4.35	57349	4.47	38500	4.33	149357	659184	103
2018-11-14	5.51	5.35	-0.09	5.42	5.57	5.15	59334	5.49	57680	5.15	449186	2400948	307
2018-11-13	5.66	5.51	-0.12	5.54	5.7	5.33	38643	5.65	54100	5.3	219265	1208143	171
2018-11-12	5.7	5.66	-0.03	5.67	5.73	5.6	31377	5.78	111885	5.56	185691	1051335	166
2018-11-11	5.67	5.7	0.01	5.68	5.75	5.63	25472	5.71	141100	5.6	272005	1549995	231
2018-11-08	5.7	5.67	-0.01	5.69	5.77	5.62	11871	5.77	87600	5.56	161692	917268	127
2018-11-01	5.87	5.9	0	5.87	5.98	5.74	25050	6	66000	5.7	295736	1744568	183
2018-10-31	5.99	5.87	-0.11	5.88	6.02	5.68	5042	6	40000	5.6	380091	2231281	257
2018-10-30	6.11	5.99	-0.17	5.94	6.12	5.87	37770	6.15	28000	5.85	185133	1109217	150
2018-10-29	6.05	6.11	0.07	6.12	6.16	6	40704	6.2	34801	6.01	192054	1173346	166
2018-10-28	5.97	6.05	0.15	6.12	6.13	5.95	27036	6.2	33797	6.02	248089	1500825	201
2018-10-25	6.16	5.97	-0.17	5.99	6.1	5.85	33736	6.2	27000	5.9	133980	799678	88
2018-10-24	6.16	6.16	-0.04	6.12	6.21	6.06	35870	6.25	27000	5.81	224770	1385683	172
2018-10-23	6.19	6.16	0	6.19	6.24	6.1	18070	6.25	30431	6.05	156170	962492	97
2018-10-22	6.16	6.19	0.06	6.22	6.26	6.02	41070	6.3	48931	6.03	254805	1576045	161
2018-10-21	6.13	6.16	0.04	6.17	6.2	6.07	18820	6.3	43000	6.01	104750	644808	100
2018-10-18	6.23	6.13	-0.09	6.14	6.26	6.01	19820	6.25	98131	6.03	110464	677163	97
2018-10-17	6.16	6.23	0.05	6.21	6.31	6.08	21400	6.3	54000	5.9	256986	1600284	162
2018-10-16	6.05	6.16	0.15	6.2	6.22	6.02	6870	6.35	72500	6.01	191345	1178104	144
2018-10-15	6.2	6.05	-0.12	6.08	6.19	5.86	9220	6.35	61500	5.9	168539	1018827	145
2018-10-14	6.25	6.2	-0.02	6.23	6.45	5.91	17200	6.49	81500	5.9	227236	1408407	199
2018-10-11	6.44	6.25	-0.19	6.25	6.39	6.06	12400	6.79	50000	6	198253	1239992	162
2018-10-10	6.56	6.44	-0.13	6.43	6.68	6.22	14900	6.87	48300	6.2	177803	1145028	145
2018-10-09	6.79	6.56	-0.17	6.62	6.82	6.39	22300	6.98	20000	6.13	169259	1109694	133
2018-10-08	7.15	6.79	-0.52	6.63	7.21	6.45	45665	7.2	20000	6.45	163323	1109242	128
2018-10-02	7.31	7.32	0.06	7.37	7.43	7.2	44294	7.4	61350	7.21	244659	1791277	182
2018-10-01	7.34	7.31	-0.03	7.31	7.48	7.16	17675	7.43	63850	7.15	219479	1603783	165
2018-09-30	7.3	7.34	0.1	7.4	7.46	7.22	30074	7.45	102350	7.15	211235	1551500	181
2018-09-13	6.97	6.85	-0.05	6.92	7	6.68	5000	7.37	51000	6.61	383397	2628000	272
2018-09-12	7.17	6.97	-0.27	6.9	7.2	6.65	26100	7.09	60000	6.46	349652	2438491	257
2018-09-10	7.41	7.17	-0.09	7.32	7.43	6.88	31970	7.5	32047	7.1	740765	5309989	386
2018-09-09	7.67	7.41	-0.2	7.47	7.65	7.23	50420	7.5	38570	7.32	500717	3710805	307
2018-09-06	7.52	7.67	0.05	7.57	7.92	7.31	19586	7.89	74950	7.4	573877	4399833	365
2018-09-05	7.5	7.52	0.4	7.9	7.93	7.22	9570	7.93	37000	7.6	570872	4295372	341
2018-09-04	7.68	7.5	-0.15	7.53	7.84	7.35	10063	7.55	30000	7.33	525211	3941338	306
2018-09-03	7.45	7.68	0.35	7.8	7.85	7.47	3000	7.87	30000	7.51	686401	5269440	407
2018-09-02	7.26	7.45	0.12	7.38	7.7	7.3	3910	7.45	25450	7.2	614616	4576228	364
2018-08-30	6.88	7.26	0.63	7.51	7.56	6.8	0	0	25000	7	772844	5608874	425
2018-08-29	6.92	6.88	-0.02	6.9	7.04	6.8	1300	7.12	52661	6.63	409897	2821495	248
2018-08-28	6.53	6.92	0.57	7.1	7.15	6.7	0	0	22660	6.54	546527	3778634	310
2018-08-27	6.16	6.53	0.54	6.7	6.71	6.35	69	6.75	24150	6.4	435191	2841844	279
2018-08-26	5.81	6.16	0.58	6.39	6.39	5.9	0	0	41650	6.23	477213	2937595	274
2018-08-19	5.84	5.81	-0.11	5.73	5.93	5.73	13660	5.95	1000	5.65	42552	247400	43
2018-08-15	5.87	5.9	0.06	5.93	6.05	5.71	15400	5.99	25970	5.71	174874	1032582	127
2018-08-12	5.99	6.04	0.12	6.11	6.2	5.93	6700	6.2	13700	5.85	225957	1365585	172
2018-08-02	6.02	5.89	-0.13	5.89	6.1	5.7	13500	5.96	41000	5.61	311570	1835880	209
2018-08-01	5.86	6.02	0.14	6	6.2	5.9	1000	6.1	22850	5.94	304920	1835712	208
2018-07-31	7.99	7.62	-0.34	7.65	7.95	7.39	3059	7.93	17000	7.26	442854	3373280	297
2018-07-30	8.35	7.99	-0.42	7.93	8.25	7.7	37342	7.97	27790	7.75	510433	4078936	293
2018-07-29	8.28	8.35	0.02	8.3	8.6	8.15	46292	8.41	42500	8.06	425630	3553282	297
2018-07-24	7.65	8.17	0.76	8.41	8.41	7.49	0	0	28438	8.22	740222	6044891	401
2018-07-15	8.64	8.2	-0.3	8.34	8.47	7.91	42745	8.35	45000	7.9	359539	2947231	256
2018-07-12	8.88	8.64	-0.49	8.39	8.89	8.15	19951	8.99	2500	8	309714	2676102	190
2018-07-09	7.7	8.1	0.75	8.45	8.47	7.5	0	0	93575	8.31	706258	5718573	386
2018-07-08	7.53	7.7	0.16	7.69	8.12	7.3	16587	7.95	49256	7.42	412645	3176752	213
2018-07-05	7.08	7.53	0.64	7.72	7.78	7.3	0	0	32075	7.67	644540	4852965	378
2018-07-03	6.23	6.55	0.57	6.8	6.8	6.31	17514	6.81	84210	6.71	660824	4325446	304
2018-07-02	5.87	6.23	0.53	6.4	6.4	6.03	8808	6.4	102900	6.26	518692	3229113	238
2018-06-28	5.62	5.87	0.19	5.81	6.06	5.67	40000	6.14	33101	5.65	314376	1844751	156
2018-06-27	5.51	5.62	0.17	5.68	5.68	5.51	48472	5.68	59101	5.54	213275	1198240	124
2018-06-26	5.62	5.51	-0.17	5.45	5.6	5.45	64540	5.56	69100	5.38	66250	364889	53
2018-06-25	5.62	5.62	0	5.62	5.68	5.5	71840	5.68	38100	5.35	151584	851613	93
2018-06-21	5.58	5.56	0.12	5.7	5.84	5.45	36100	5.71	28800	5.35	493202	2743561	248
2018-06-20	5.36	5.58	0.4	5.76	5.76	5.45	4430	5.76	62650	5.54	148700	829626	108
2018-06-19	5.32	5.36	0.08	5.4	5.4	5.25	26750	5.49	20150	5.2	112100	600372	65
2018-06-14	5.31	5.32	0.05	5.36	5.39	5.25	14550	5.36	17000	5.23	65594	348703	46
2018-06-13	5.25	5.31	0.07	5.32	5.36	5.25	18950	5.43	80350	5.2	76029	403597	71
2018-05-31	6.06	6	0	6.06	6.11	5.9	45755	6.23	52000	5.85	52416	314430	32
2018-05-30	6.1	6.06	0.02	6.12	6.12	5.96	62945	6.1	55330	5.96	42500	257419	36
2018-05-29	6.11	6.1	-0.04	6.07	6.18	6.04	69095	6.2	63505	6.04	64243	392099	36
2018-05-28	6.11	6.11	0.05	6.16	6.2	6.05	51895	6.32	68818	6.05	55507	339393	47
2018-05-23	6.07	6.11	0.08	6.15	6.15	6.03	64804	6.15	87550	6	124165	758038	99
2018-05-22	6.06	6.07	0.07	6.13	6.15	6.01	62427	6.15	57400	5.95	75500	458064	56
2018-05-21	6.14	6.06	-0.01	6.13	6.2	6.02	50834	6.2	59525	5.96	100426	608900	57
2018-05-20	6.08	6.14	0.07	6.15	6.23	6.05	43323	6.29	59400	6.03	108104	663222	49
2018-05-17	6.06	6.08	0.08	6.14	6.15	6.03	24399	6.16	37400	5.96	91350	555415	47
2018-05-16	6.1	6.06	0.02	6.12	6.15	6	36726	6.16	69400	5.96	195243	1182588	121
2018-05-15	6.26	6.1	-0.21	6.05	6.29	5.93	16750	6.5	69400	5.95	186156	1134726	102
2018-05-14	6.39	6.26	-0.07	6.32	6.55	6.06	93721	6.33	7500	6.07	198537	1243672	109
2018-05-13	6.15	6.39	0.4	6.55	6.59	6.14	40230	6.58	31515	6.31	463428	2961864	251
2018-04-30	6.45	6.18	-0.28	6.17	6.31	6.08	376979	6.25	29794	6.04	309652	1915055	204
2018-04-29	6.66	6.45	-0.19	6.47	6.97	6.31	141777	6.47	34094	6.3	222591	1436030	117
2018-04-26	6.48	6.66	0.1	6.58	6.78	6.5	99313	6.79	40094	6.57	272070	1810662	131
2018-03-18	6.41	6.46	0.07	6.48	6.56	6.33	80092	6.54	71000	6.33	207182	1338116	128
2018-03-15	6.5	6.41	-0.06	6.44	6.52	6.34	70581	6.53	69927	6.34	226507	1451657	177
2018-03-14	6.49	6.5	0.04	6.53	6.6	6.4	85458	6.53	105650	6.35	492378	3198600	342
2018-03-13	6.57	6.49	0.02	6.59	6.6	6.39	58320	6.59	49500	6.35	221035	1435073	143
2018-03-12	6.39	6.57	0.18	6.57	6.71	6.41	53037	6.69	23500	6.45	280259	1840953	122
2018-03-11	6.43	6.39	0.14	6.57	6.57	6.25	38536	6.58	53500	6.48	81150	518691	47
2018-03-08	6.39	6.43	-0.01	6.38	6.5	6.36	29655	6.58	54100	6.26	71300	458625	46
2018-03-07	6.47	6.39	-0.12	6.35	6.55	6.3	42983	6.6	52600	6.27	117168	749139	59
2018-03-06	6.51	6.47	0.03	6.54	6.54	6.43	38889	6.54	54300	6.32	27310	176597	22
2018-03-05	6.46	6.51	0.11	6.57	6.6	6.42	28063	6.75	54300	6.46	102906	670147	48
2018-03-04	6.52	6.46	-0.11	6.41	6.59	6.41	16486	6.53	49600	6.32	66109	427025	42
2018-03-01	6.62	6.52	-0.04	6.58	6.65	6.41	33185	6.78	45000	6.16	169458	1105301	85
2018-02-28	6.59	6.62	0.05	6.64	6.7	6.5	33211	6.75	53560	6.45	252734	1672791	117
2018-02-27	6.64	6.59	-0.1	6.54	6.61	6.54	109028	6.59	127703	6.51	42160	277761	21
2018-02-26	6.75	6.64	-0.06	6.69	6.82	6.57	38508	6.75	20560	6.57	81970	544425	31
2018-02-25	6.9	6.75	-0.08	6.82	6.88	6.67	47320	6.82	32000	6.66	91245	616086	67
2018-02-22	6.88	6.9	0.01	6.89	7.05	6.75	30198	6.97	17318	6.7	171730	1185065	92
2018-02-21	6.56	6.88	0.4	6.96	7	6.67	29317	7.09	51500	6.63	409110	2815314	218
2018-02-20	6.62	6.56	-0.1	6.52	6.67	6.52	20504	6.75	36500	6.45	96262	631936	58
2018-02-19	6.67	6.62	-0.03	6.64	6.75	6.53	26294	6.69	36500	6.5	100460	665284	46
2018-02-18	6.64	6.67	-0.08	6.56	6.85	6.56	30894	6.78	37500	6.5	94950	633384	77
2018-02-15	6.52	6.64	0.12	6.64	6.8	6.52	8055	6.86	17500	6.5	129064	856518	83
2018-02-14	6.6	6.52	0	6.6	6.66	6.4	23592	6.8	36500	6.2	118676	773760	71
2018-02-13	6.46	6.6	0.04	6.5	6.79	6.43	22191	6.74	45500	6.3	239985	1583513	110
2018-02-12	6.47	6.46	-0.17	6.3	6.5	6.3	17550	6.86	16500	6.2	60995	393938	40
2018-02-11	6.51	6.47	-0.11	6.4	6.89	6.4	27244	6.78	21500	6.33	46982	303862	39
2018-02-08	6.72	6.51	-0.17	6.55	6.56	6.45	31032	6.67	21900	6.42	80752	526092	41
2018-02-07	6.77	6.72	0	6.77	7.02	6.56	48964	6.78	18500	6.42	194654	1307887	118
2018-02-06	6.97	6.77	-0.13	6.84	6.9	6.65	24627	7.04	33000	6.64	43232	292771	38
2018-02-05	6.77	6.97	0.3	7.07	7.1	6.8	34344	7.1	42000	6.89	206902	1441629	115
2018-02-04	6.91	6.77	-0.02	6.89	6.89	6.72	38517	6.9	52000	6.71	37591	254507	31
2018-02-01	6.97	6.91	0.09	7.06	7.06	6.77	33294	7.13	34290	6.75	279495	1932379	138
2018-01-31	6.94	6.97	-0.08	6.86	7.19	6.81	45044	7	25600	6.71	272919	1902534	156
2018-01-30	6.76	6.94	0.44	7.2	7.2	6.7	14120	7.24	53100	6.8	430105	2983718	219
2018-01-29	6.59	6.76	0.21	6.8	6.82	6.68	41296	6.81	43125	6.66	346492	2342237	177
2018-01-28	6.46	6.59	0.21	6.67	6.75	6.45	59753	6.75	49325	6.52	362284	2389222	221
2018-01-24	6.51	6.46	-0.03	6.48	6.53	6.4	50958	6.57	38100	6.41	82365	531974	66
2018-01-23	6.36	6.51	0.07	6.43	6.6	6.42	61024	6.53	41600	6.41	155245	1009980	76
2018-01-22	6.34	6.36	0.06	6.4	6.48	6.2	45395	6.58	75000	6.1	261074	1659743	144
2018-01-21	6.44	6.34	-0.1	6.34	6.46	6.22	45906	6.69	24000	6.16	112114	710900	76
2018-01-18	6.53	6.44	-0.13	6.4	6.63	6.34	64022	6.6	37000	6.3	288091	1855330	144
2018-01-17	6.47	6.53	0.03	6.5	6.62	6.41	40122	6.61	4000	6.22	208930	1365323	135
2018-01-16	6.47	6.47	0.1	6.57	6.59	6.38	26017	6.65	4000	6.22	182156	1178130	123
2018-01-15	6.71	6.47	-0.26	6.45	6.75	6.33	42492	6.49	5660	6.33	131353	850448	99
2018-01-14	6.69	6.71	-0.04	6.65	6.85	6.56	39492	6.8	14970	6.41	241348	1620540	166
2018-01-11	6.64	6.69	0.08	6.72	6.78	6.62	52846	6.76	3000	6.22	195341	1306830	128
2018-01-10	6.43	6.64	0.29	6.72	6.75	6.38	61457	6.76	7018	6.5	179855	1194377	138
2018-01-09	6.51	6.43	0.04	6.55	6.64	6.31	49762	6.55	4522	6.26	326986	2104142	216
2018-01-08	6.68	6.51	-0.2	6.48	6.77	6.48	53609	6.7	3022	6.22	206256	1342792	128
2018-01-04	6.72	6.68	0	6.72	6.8	6.5	53508	6.81	2011	6.36	246063	1644911	147
2018-01-03	6.79	6.72	-0.04	6.75	6.97	6.51	73600	6.77	63370	6.52	397922	2672716	234
2018-01-02	6.27	6.79	0.62	6.89	6.89	6.3	0	0	1010	6.33	1011866	6865607	389
2017-12-31	6.05	6.27	0.33	6.38	6.38	6.13	44169	6.39	14000	6.1	181870	1139770	93
2017-12-28	5.82	6.05	0.46	6.28	6.28	5.8	41296	6.29	33400	6.02	563236	3408159	268
2017-12-27	5.91	5.82	-0.11	5.8	5.96	5.75	97744	5.99	20500	5.7	114475	665873	47
2017-12-26	5.82	5.91	0.01	5.83	6.1	5.79	101712	5.96	32000	5.8	320800	1895814	134
2017-12-25	5.79	5.82	-0.03	5.76	5.96	5.73	90872	5.94	15500	5.7	106920	622800	60
2017-12-19	6.1	6.01	-0.03	6.07	6.2	5.88	97340	6.18	9000	5.86	115350	693519	55
2017-12-18	5.96	6.1	0.24	6.2	6.2	5.73	66098	6.2	20000	5.96	220066	1343041	154
2017-12-17	5.68	5.96	0.32	6	6.1	5.75	9606	6.15	33000	5.83	240529	1433306	117
2017-12-14	5.75	5.68	-0.19	5.56	5.88	5.56	71664	5.84	26000	5.5	55648	316165	30
2017-12-13	5.8	5.75	0	5.8	5.85	5.7	147825	5.85	37001	5.66	97980	563866	47
2017-12-12	5.84	5.8	-0.08	5.76	5.99	5.75	121825	5.8	25111	5.73	135216	784712	37
2017-12-11	5.65	5.84	0.18	5.83	5.97	5.6	72647	5.99	30000	5.73	160972	940766	79
2017-12-10	5.43	5.65	0.13	5.56	5.73	5.56	22104	5.72	38000	5.5	25175	142312	30
2017-12-07	5.47	5.43	0.08	5.55	5.59	5.35	39495	5.79	34111	5.36	73437	398880	47
2017-12-06	5.57	5.47	-0.15	5.42	5.53	5.42	73650	5.89	23369	5.42	30659	167708	24
2017-12-05	5.55	5.57	-0.02	5.53	5.62	5.53	71650	5.89	26500	5.5	71116	396200	39
2017-12-04	5.62	5.55	-0.01	5.61	5.69	5.51	64600	5.79	29850	5.53	90049	500047	36
2017-12-03	5.64	5.62	-0.04	5.6	5.7	5.56	63939	5.95	35661	5.51	67006	376506	34
2017-11-29	5.81	5.64	-0.28	5.53	5.87	5.53	61074	5.95	20067	5.53	75485	425463	46
2017-11-27	5.67	5.87	0.31	5.98	6	5.59	33035	6	36000	5.91	186595	1094874	122
2017-11-26	5.59	5.67	0.09	5.68	5.71	5.57	20585	5.8	12000	5.5	89350	506896	83
2017-11-23	5.31	5.59	0.44	5.75	5.8	5.3	5920	5.82	12500	5.3	182247	1017857	95
2017-11-22	5.12	5.31	0.28	5.4	5.4	5.16	10480	5.46	16661	5.3	84337	447836	59
2017-11-21	5.08	5.12	0.02	5.1	5.19	5.07	13769	5.2	20511	5.08	38357	196344	27
2017-11-20	5.2	5.08	-0.12	5.08	5.19	5.03	19856	5.14	13611	5.01	60613	307843	39
2017-11-19	5.37	5.2	-0.26	5.11	5.43	5.07	17100	5.39	25500	5.09	42400	220665	32
2017-11-16	5.5	5.37	-0.2	5.3	5.48	5.25	21900	5.45	29294	5.25	105097	564300	70
2017-11-15	5.63	5.5	-0.09	5.54	5.69	5.4	39800	5.73	33600	5.35	63537	349676	44
2017-11-14	5.74	5.63	-0.16	5.58	5.74	5.55	28300	5.8	38600	5.4	46140	259555	31
2017-11-13	5.57	5.74	0.18	5.75	5.85	5.58	13900	5.9	37000	5.62	85237	489383	81
2017-11-12	5.51	5.57	0.27	5.78	5.78	5.4	9000	5.79	32000	5.35	179109	996941	93
2017-11-09	5.59	5.51	-0.09	5.5	5.68	5.42	11000	5.79	36000	5.36	104900	577709	62
2017-11-08	5.37	5.59	0.25	5.62	5.65	5.42	8500	5.8	20000	5.25	59170	330501	42
2017-11-07	5.57	5.37	-0.16	5.41	5.47	5.3	23500	5.58	21000	5.25	47737	256573	41
2017-11-06	5.73	5.57	-0.13	5.6	5.73	5.5	23000	5.73	23000	5.38	44666	248799	29
2017-11-05	5.9	5.73	-0.22	5.68	5.89	5.67	32400	5.85	27000	5.66	107410	615040	61
2017-11-02	5.88	5.9	-0.02	5.86	6.04	5.85	14400	6.09	40040	5.85	18739	110648	19
2017-11-01	5.89	5.88	-0.06	5.83	6	5.82	20362	6.07	30240	5.82	13650	80318	13
2017-10-31	6	5.89	-0.13	5.87	6.14	5.8	38180	6.28	33161	5.84	73986	435927	45
2017-10-30	6.02	6	-0.11	5.91	6.05	5.91	40026	6.24	35639	5.91	58511	351069	39
2017-10-29	6.04	6.02	-0.04	6	6.14	5.98	33526	6.3	21121	5.8	82334	495376	53
2017-10-26	6.03	6.04	-0.03	6	6.15	5.95	29526	6.4	27554	5.97	85904	519217	64
2017-10-25	6.01	6.03	-0.01	6	6.18	5.94	36026	6.3	31937	5.81	155357	936954	76
2017-10-24	6.09	6.01	-0.18	5.91	6.11	5.91	37871	6.12	28023	5.8	76619	460740	39
2017-10-23	6.19	6.09	-0.11	6.08	6.19	6	40009	6.4	20253	6.08	56782	345816	32
2017-10-22	6.19	6.19	0.12	6.31	6.31	6.02	34737	6.3	26823	5.87	77408	479154	71
2017-10-19	6.35	6.19	-0.26	6.09	6.35	6.09	18466	6.44	4823	6.09	84248	521350	70
2017-10-18	6.13	6.35	0.02	6.15	6.5	6.15	28621	6.36	12273	6.11	308406	1959501	178
2017-10-17	5.87	6.13	0.38	6.25	6.32	5.91	20809	6.31	16155	6.1	381809	2338607	267
2017-10-16	5.8	5.87	0.19	5.99	5.99	5.63	67641	6	33619	5.8	360447	2115899	214
2017-10-15	5.65	5.8	0.06	5.71	5.9	5.65	94871	5.9	13111	5.66	220626	1280098	118
2017-10-12	5.7	5.65	-0.07	5.63	5.76	5.46	72889	5.95	18111	5.55	180490	1019629	116
2017-10-11	5.68	5.7	-0.13	5.55	5.88	5.55	108101	5.8	10401	5.52	345850	1970660	149
2017-10-10	5.83	5.76	-0.04	5.79	5.91	5.64	106018	5.81	24946	5.66	131644	758561	84
2017-10-09	5.75	5.83	-0.03	5.72	6	5.7	75754	5.88	35290	5.64	256624	1496028	111
2017-10-02	5.59	5.48	-0.2	5.39	5.62	5.36	64151	5.53	69925	5.35	68280	374382	62
2017-10-01	5.48	5.59	0.04	5.52	5.68	5.4	46233	5.65	30051	5.41	156335	873543	91
2017-09-27	5.58	5.44	-0.15	5.43	5.55	5.34	67016	5.64	54036	5.37	184676	1004708	77
2017-09-26	5.47	5.58	-0.01	5.46	5.75	5.46	15843	5.66	48036	5.45	145973	814348	72
2017-09-25	5.49	5.47	-0.06	5.43	5.53	5.43	45025	5.7	66836	5.42	37260	203950	28
2017-09-24	5.54	5.49	-0.01	5.53	5.55	5.42	52526	5.53	33036	5.41	80770	443432	34
2017-09-20	5.49	5.54	0.01	5.5	5.67	5.41	54325	5.57	33925	5.46	245439	1360251	113
2017-09-19	5.38	5.49	0.05	5.43	5.55	5.4	87162	5.49	28725	5.35	141015	774215	100
2017-09-18	5.31	5.38	0.14	5.45	5.45	5.32	82423	5.45	26975	5.31	95870	516060	74
2017-09-17	5.32	5.31	0.02	5.34	5.38	5.25	48974	5.36	26775	5.21	54187	287513	34
2017-09-14	5.36	5.32	-0.05	5.31	5.41	5.24	30754	5.53	17100	5.25	66602	353994	33
2017-09-13	5.39	5.36	-0.04	5.35	5.5	5.2	74509	5.47	25600	5.31	89836	481861	51
2017-09-12	5.53	5.39	-0.19	5.34	5.49	5.33	105779	5.44	25225	5.3	79070	426283	66
2017-09-11	5.49	5.53	-0.09	5.4	5.66	5.4	90068	5.54	24600	5.22	174644	965684	86
2017-09-10	5.31	5.49	0.19	5.5	5.6	5.4	42534	5.65	17550	5.44	240344	1320240	135
2017-09-07	5.18	5.31	0.19	5.37	5.37	5.19	47850	5.4	13888	5.28	142774	757594	116
2017-09-06	5.2	5.18	-0.04	5.16	5.22	5.15	57310	5.28	13677	5.09	61800	320130	45
2017-09-05	5.11	5.2	0.06	5.17	5.23	5.15	42410	5.36	22177	5.06	29409	152829	22
2017-08-30	5.09	5.11	0.01	5.1	5.17	5.06	37310	5.22	23577	5.06	36886	188397	21
2017-08-29	5.14	5.09	-0.07	5.07	5.13	5.05	51311	5.22	30554	5.05	51650	262794	34
2017-08-28	5.13	5.14	-0.02	5.11	5.22	5.1	44511	5.24	18285	5.07	49200	253089	40
2017-08-27	5.03	5.13	0.07	5.1	5.17	5.05	34511	5.36	11778	5.05	9000	46185	12
2017-08-24	5.1	5.03	-0.05	5.05	5.13	5	45971	5.13	1899	5.06	34672	174544	44
2017-08-22	5.14	5.1	-0.07	5.07	5.26	5.06	27418	5.22	30350	5.03	53285	271630	46
2017-08-21	5.07	5.14	0.03	5.1	5.23	5	17519	5.2	21685	5.05	86297	443240	72
2017-08-20	5.22	5.07	-0.22	5	5.2	5	34276	5.13	32825	5	98267	498377	56
2017-08-17	5.33	5.22	-0.16	5.17	5.38	5.15	29649	5.38	28550	5.14	64339	336046	62
2017-08-16	5.45	5.33	-0.05	5.4	5.52	5.23	19030	5.65	20928	5.24	384141	2046309	142
2017-08-13	5.88	5.69	-0.25	5.63	5.77	5.6	54044	6.03	23424	5.53	70550	401302	47
2017-08-10	5.77	5.88	-0.05	5.72	6.04	5.72	47344	5.97	28000	5.72	313423	1843796	158
2017-08-09	5.95	5.77	-0.2	5.75	5.99	5.7	72860	5.89	44738	5.62	406744	2346085	139
2017-08-08	5.88	5.95	-0.02	5.86	6.08	5.65	77386	5.98	70726	5.84	323319	1923905	189
2017-08-07	5.83	5.88	-0.08	5.75	6	5.75	39307	5.94	59400	5.64	331729	1949561	144
2017-08-06	5.56	5.83	0.31	5.87	5.97	5.59	154887	5.9	236389	5.87	430524	2510876	215
2017-08-03	5.82	5.56	-0.26	5.56	5.71	5.5	23681	5.79	55450	5.42	336447	1870497	134
2017-08-02	5.85	5.82	-0.14	5.71	5.97	5.7	31838	5.98	18450	5.6	265221	1543172	130
2017-07-27	5.22	5.38	0.09	5.31	5.52	5.23	42690	5.44	19187	5.21	581672	3127927	288
2017-07-26	5.11	5.22	0.16	5.27	5.27	5.14	74592	5.29	15187	5.13	174956	913701	118
2017-07-25	5.18	5.11	-0.07	5.11	5.2	5.09	138761	5.2	18187	5.08	58910	301093	31
2017-07-24	5.14	5.18	0	5.14	5.23	5.14	97718	5.24	16050	5.02	34245	177532	36
2017-07-17	5.18	5.18	-0.03	5.15	5.26	5.14	136281	5.3	37060	5.1	58092	301068	47
2017-07-16	5.14	5.18	0.02	5.16	5.26	5.1	154942	5.28	36060	5.1	133050	689356	50
2017-07-12	5.22	5.11	-0.12	5.1	5.18	5.07	82900	5.28	24050	5.08	155121	792234	104
2017-07-11	5.23	5.22	-0.07	5.16	5.36	5.15	83275	5.3	19050	5.12	268706	1403100	127
2017-07-10	5.12	5.23	0.08	5.2	5.32	5.1	60643	5.29	11550	5.13	101790	532470	69
2017-07-09	5.22	5.12	-0.09	5.13	5.2	5.09	54915	5.21	9050	5.07	38694	198281	41
2017-07-02	5.16	5.19	0.11	5.27	5.27	5.14	33768	5.38	11250	5.16	18900	98126	23
2017-06-28	5.19	5.16	-0.1	5.09	5.22	5.05	28580	5.42	5620	5	43009	222040	31
2017-06-22	5.22	5.19	0.02	5.24	5.24	5.15	32880	5.33	5050	5.04	36821	191164	28
2017-06-21	5.25	5.22	-0.11	5.14	5.3	5.14	49830	5.33	6625	5.04	9000	47019	8
2017-06-20	5.26	5.25	-0.02	5.24	5.33	5.15	52830	5.32	6625	5.04	103800	545121	49
2017-06-19	5.23	5.26	0.07	5.3	5.32	5.15	29707	5.3	5050	5.04	154200	811572	65
2017-06-18	5.34	5.23	-0.19	5.15	5.4	5.12	28827	5.39	4400	5.12	55410	289864	41
2017-06-15	5.28	5.34	0.08	5.36	5.42	5.21	18457	5.42	5050	5.12	31853	170076	35
2017-06-14	5.33	5.28	-0.13	5.2	5.3	5.2	50127	5.39	8570	5.2	26030	137346	18
2017-06-13	5.32	5.33	-0.06	5.26	5.45	5.26	45850	5.44	7050	5.2	51600	274849	25
2017-06-12	5.36	5.32	-0.09	5.27	5.4	5.26	44400	5.63	5050	5.12	50823	270230	38
2017-06-11	5.5	5.36	-0.18	5.32	5.44	5.31	61680	5.62	6050	5.31	69743	374154	62
2017-06-08	5.37	5.5	0.04	5.41	5.68	5.37	14550	5.63	4700	5.28	263137	1448366	162
2017-06-07	5.01	5.37	0.47	5.48	5.5	5.09	2500	5.5	22168	5.22	348449	1871403	198
2017-06-06	4.86	5.01	0.2	5.06	5.07	4.83	20750	5.09	31437	4.85	103834	520694	75
2017-06-04	4.88	4.91	-0.03	4.85	4.95	4.85	27916	4.95	9700	4.83	5080	24939	7
2017-06-01	4.88	4.88	0.02	4.9	4.96	4.82	30816	4.95	6050	4.82	4370	21313	7
2017-05-31	4.85	4.88	-0.03	4.82	4.95	4.82	25516	4.95	22178	4.82	37300	182196	41
2017-05-30	4.87	4.85	-0.04	4.83	4.97	4.8	20490	4.89	22550	4.75	39100	189611	40
2017-05-28	4.92	4.94	0	4.92	5	4.9	26685	5	10130	4.9	16163	79883	16
2017-05-25	4.93	4.92	-0.02	4.91	5.09	4.9	19000	5.08	8130	4.9	107793	530726	68
2017-05-24	4.97	4.93	-0.07	4.9	5.07	4.89	18600	5.19	19760	4.9	20440	100816	19
2017-05-22	5.25	4.98	-0.44	4.81	5.25	4.81	33400	5.19	4050	4.8	87452	435947	56
2017-05-21	5.19	5.25	0.04	5.23	5.38	5.2	32300	5.37	11450	5.18	61000	320533	47
2017-05-18	5.27	5.19	-0.1	5.17	5.31	5.13	23800	5.42	13850	5.14	43950	228006	40
2017-05-17	5.42	5.27	-0.21	5.21	5.47	5.2	52530	5.42	13550	5.19	173350	912815	114
2017-05-16	5.48	5.42	-0.12	5.36	5.57	5.33	52284	5.56	8290	5.33	121538	658559	100
2017-05-15	5.39	5.48	0.15	5.54	5.69	5.35	31400	5.65	10750	5.35	237210	1299580	138
2017-05-14	5.13	5.39	0.47	5.6	5.63	5.2	3117	5.63	12550	5.47	656489	3538824	304
2017-05-11	5.24	5.13	-0.11	5.13	5.2	5.11	44108	5.32	21840	5.1	54205	278037	44
2017-05-10	5.33	5.24	-0.19	5.14	5.36	5.12	30900	5.32	41843	5.13	97970	513555	71
2017-05-04	5.26	5.18	-0.13	5.13	5.32	5.1	30600	5.47	35326	5.03	150300	778071	69
2017-05-03	5.28	5.26	-0.16	5.12	5.4	5.08	25250	5.5	3626	5.01	70186	369362	45
2017-05-02	5.35	5.28	-0.1	5.25	5.34	5.2	20800	5.49	1350	5.01	39832	210253	43
2017-04-30	5.52	5.35	-0.29	5.23	5.48	5.15	22450	5.56	5050	5.17	70058	374539	44
2017-04-27	5.55	5.52	0	5.55	5.7	5.4	42614	5.6	32952	5.47	141428	781331	66
2017-04-26	5.59	5.55	0.03	5.62	5.64	5.43	48200	5.7	39000	5.4	116754	647659	83
2017-04-24	5.67	5.59	-0.08	5.59	5.75	5.46	48079	5.7	0	0	144921	809947	106
2017-04-23	5.66	5.67	0.06	5.72	5.8	5.47	40079	5.79	44000	5.57	165822	940069	123
2017-04-20	5.54	5.66	0.06	5.6	5.78	5.55	45943	5.8	44305	5.4	153445	867848	136
2017-04-19	5.55	5.54	-0.01	5.54	5.69	5.44	37965	5.63	47305	5.4	148294	821585	104
2017-04-18	5.42	5.55	0.14	5.56	5.72	5.36	23573	5.73	2805	5.45	296726	1645947	225
2017-04-13	5.23	5.42	0.12	5.35	5.5	5.31	32333	5.49	305	5.01	153210	830859	154
2017-04-12	5.23	5.23	-5.23	0	0	0	0	0	0	0	0	0	0
2017-04-11	5.16	5.23	0.03	5.19	5.27	5.19	68348	5.39	10393	5.08	17878	93456	18
2017-04-10	5.37	5.16	-0.08	5.29	5.33	5.08	77911	5.32	9850	5.02	83592	431403	74
2017-04-09	5.35	5.37	0.05	5.4	5.49	5.12	72188	5.4	13050	5.2	60820	326324	66
2017-04-06	5.36	5.35	0.06	5.42	5.46	5.21	56360	5.48	11310	5.16	75632	404555	74
2017-04-05	5.41	5.36	-0.16	5.25	5.49	5.23	73360	5.4	13220	5.21	130740	700453	73
2017-04-04	5.18	5.41	0.22	5.4	5.53	5.17	38170	5.53	25720	5.1	178353	965472	126
2017-04-03	5.15	5.18	0.02	5.17	5.2	5.12	36820	5.35	33510	5.17	36647	189678	31
2017-04-02	5.16	5.15	-0.07	5.09	5.21	5.06	32000	5.4	30710	5.03	55470	285886	33
2017-03-30	5.23	5.16	-0.12	5.11	5.38	5.08	33200	5.5	23860	5.02	36483	188236	45
2017-03-29	5.38	5.23	-0.2	5.18	5.3	5.16	66446	5.46	27770	5.16	59917	313463	67
2017-03-28	5.42	5.38	-0.12	5.3	5.56	5.25	52094	5.44	23220	5.27	143130	769458	88
2017-03-27	5.33	5.42	0.07	5.4	5.6	5.32	31092	5.5	28310	5.26	172150	933596	136
2017-03-26	5.26	5.33	0.22	5.48	5.48	5.13	13500	5.55	31290	5.25	309605	1651599	200
2017-03-23	5.32	5.26	-0.05	5.27	5.4	5.17	21707	5.4	21980	5.02	99331	522676	84
2017-03-22	5.17	5.32	0.13	5.3	5.42	5.12	24360	5.4	26051	5.13	225965	1202103	170
2017-03-21	4.95	5.17	0.32	5.27	5.28	4.99	20460	5.3	41310	5.2	270722	1400755	198
2017-03-20	4.99	4.95	0.01	5	5.09	4.85	21954	5.09	18076	4.91	82979	410496	58
2017-03-19	4.87	4.99	0.12	4.99	5.04	4.91	26805	5.09	7405	4.75	85498	426520	86
2017-03-16	4.84	4.87	0.06	4.9	4.95	4.81	22701	4.96	9273	4.6	53650	261322	53
2017-03-12	4.87	4.78	-0.15	4.72	4.9	4.7	13071	4.97	11273	4.62	37583	179585	30
2017-03-02	4.64	4.86	0.36	5	5	4.61	3817	5.02	5268	4.7	79011	384124	76
2017-03-01	4.62	4.64	-0.01	4.61	4.69	4.61	20477	4.7	6773	4.5	11126	51645	25
2017-02-20	4.94	4.98	0.04	4.98	5	4.85	20108	5.1	17810	4.87	66760	332137	54
2017-02-19	5.02	4.94	-0.12	4.9	5	4.9	16415	5.05	9200	4.84	36160	178692	25
2017-02-16	4.98	5.02	-0.05	4.93	5.2	4.93	25161	5.19	7200	4.92	66930	335911	48
2017-02-15	5.05	4.98	-0.05	5	5.05	4.86	12918	5.18	6050	4.9	86902	432426	55
2017-02-14	5.13	5.05	-0.33	4.8	5.25	4.8	12096	5.21	0	0	50520	254972	52
2017-02-13	5.3	5.13	-0.03	5.27	5.27	5.05	14884	5.39	14100	5.06	35878	184172	30
2017-02-12	5.13	5.3	0.11	5.24	5.4	5.05	11340	5.32	8280	5.12	83490	442426	78
2017-02-09	5.23	5.13	-0.15	5.08	5.2	5.07	10640	5.36	5600	5.05	27530	141168	29
2017-02-08	5.41	5.23	-0.23	5.18	5.33	5.18	37099	5.36	7500	5.15	64758	338516	50
2017-02-07	5.4	5.41	-0.04	5.36	5.5	5.33	38863	5.45	17550	5.31	118522	641509	86
2017-02-06	5.39	5.4	-0.08	5.31	5.7	5.3	42257	5.6	11550	5.17	209356	1130417	166
2017-02-05	4.96	5.39	0.49	5.45	5.45	5	0	0	21268	5.35	350094	1888613	200
2017-02-02	4.73	4.96	0.32	5.05	5.05	4.75	635	5.18	1409	4.7	35499	176133	48
2017-02-01	4.7	4.73	0	4.7	4.75	4.7	6687	4.98	3064	4.63	12534	59277	17
2017-01-31	4.89	4.7	-0.24	4.65	4.8	4.63	16478	4.98	1417	4.63	13645	64080	27
2017-01-30	5.07	4.89	-0.29	4.78	5.01	4.77	39931	4.9	6410	4.73	47127	230283	46
2017-01-29	5.04	5.07	-0.02	5.02	5.23	5	38013	5.24	8697	5	66033	335031	73
2017-01-26	4.99	5.04	0.03	5.02	5.1	5	29613	5.18	8642	5.01	34840	175473	41
2017-01-24	4.99	4.99	0.01	5	5.1	4.8	14215	5.15	8566	4.83	35426	176942	49
2017-01-23	5	4.99	-0.27	4.73	5.1	4.73	13128	5.24	8407	4.71	44944	224459	60
2017-01-22	4.95	5	0.05	5	5.05	4.84	9712	5.33	2191	4.7	31852	159346	35
2017-01-19	5.22	4.95	-0.38	4.84	5.12	4.84	12080	5.46	2000	4.7	81887	405698	65
2017-01-18	5.4	5.22	-0.38	5.02	5.4	5	21023	5.5	5015	5	97921	511040	90
2017-01-17	5.36	5.4	0.02	5.38	5.5	5.3	15639	5.5	17815	5.29	69618	376232	67
2017-01-16	5.15	5.36	0.2	5.35	5.5	5.11	18646	5.5	17572	5.33	149817	803022	161
2017-01-15	5.15	5.15	-0.02	5.13	5.2	5.12	35406	5.29	15642	5.12	40665	209540	38
2017-01-12	5.03	5.15	0.12	5.15	5.21	5.03	33181	5.22	6442	5.1	70596	363248	60
2017-01-11	5.19	5.03	-0.15	5.04	5.14	5	21551	5.04	12630	4.97	81495	410201	63
2017-01-10	5.28	5.19	-0.19	5.09	5.38	5.06	26765	5.25	16583	5.01	66949	347455	74
2017-01-09	5.45	5.28	-0.24	5.21	5.39	5.2	23901	5.3	10878	5.2	88862	468868	81
2017-01-08	5.71	5.45	-0.34	5.37	5.58	5.37	15175	5.52	11802	5.36	141085	768691	111
2017-01-05	5.89	5.71	-0.27	5.62	6	5.61	7000	5.86	7710	5.55	39946	228217	52
2016-12-26	11.99	11.61	-0.44	11.55	12	11.5	28160	11.75	5700	11.54	98390	1142679	140
2016-12-25	12.26	11.99	-0.3	11.96	12.54	11.65	25590	12	4385	11.61	78094	936572	139
2016-12-22	12.31	12.26	-0.21	12.1	13.45	12	21473	12.95	5885	11.9	212089	2600695	312
2016-12-21	10.52	11.2	1.05	11.57	11.57	10.74	0	0	33955	11.57	115481	1292837	177
2016-12-20	10.6	10.52	-0.05	10.55	10.56	10.48	39419	10.75	28938

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Golden Coast Company

Golden Coast Company