Pioneers

Arab Cotton Ginning

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	1.754	1.746	-0.008	1.746	1.77	1.742	2971837	1.746	792643	1.745	1070307	1875162	122
2022-01-09	1.78	1.754	-0.02	1.76	1.786	1.742	3092095	1.76	1055965	1.754	894117	1578698	113
2022-01-05	1.75	1.78	0.03	1.78	1.785	1.757	3170496	1.783	1137111	1.78	3700196	6561542	321
2022-01-04	1.758	1.75	-0.008	1.75	1.78	1.748	3609648	1.77	989612	1.761	1638442	2882373	195
2022-01-03	1.696	1.758	0.062	1.758	1.777	1.7	3419694	1.76	1102876	1.758	4215714	7357814	477
2022-01-02	1.68	1.696	0.016	1.696	1.71	1.688	1868893	1.708	894595	1.7	771742	1313489	103
2021-12-30	1.684	1.68	-0.004	1.68	1.692	1.671	1857337	1.687	945587	1.68	435430	732575	90
2021-12-29	1.673	1.684	-0.002	1.671	1.693	1.667	1706256	1.684	1059484	1.671	1781456	2996461	86
2021-12-28	1.684	1.673	-0.011	1.673	1.7	1.663	1851226	1.684	999566	1.673	388431	649796	55
2021-12-27	1.702	1.684	-0.018	1.684	1.73	1.68	2225498	1.684	467653	1.675	1000058	1702475	149
2021-12-26	1.704	1.702	-0.004	1.7	1.72	1.696	1846312	1.702	1105157	1.7	1248627	2138331	151
2021-12-23	1.682	1.704	0.018	1.7	1.714	1.673	1912490	1.704	1602412	1.7	1153001	1960290	190
2021-12-22	1.65	1.682	0.032	1.682	1.7	1.67	1935412	1.686	1530302	1.682	1006839	1695259	144
2021-12-21	1.641	1.65	0.007	1.648	1.69	1.634	1408363	1.659	1416944	1.659	367318	610244	87
2021-12-20	1.639	1.641	-0.006	1.633	1.648	1.62	1139301	1.64	1508653	1.64	369342	601525	84
2021-12-19	1.664	1.639	-0.025	1.639	1.68	1.63	1220664	1.639	805303	1.638	772565	1273265	105
2021-12-16	1.655	1.664	0.009	1.664	1.679	1.65	1358403	1.669	1080401	1.664	392595	652427	72
2021-12-15	1.669	1.655	-0.019	1.65	1.689	1.65	1593468	1.668	925411	1.655	996420	1657774	122
2021-12-14	1.688	1.669	0.006	1.694	1.707	1.66	1729571	1.69	723026	1.68	890542	1493100	138
2021-12-13	1.692	1.688	-0.004	1.688	1.716	1.684	1882992	1.688	582007	1.684	2133085	3626155	185
2021-12-12	1.698	1.692	-0.006	1.692	1.72	1.69	1724447	1.7	1185406	1.693	1141150	1944682	160
2021-12-09	1.716	1.698	-0.018	1.698	1.738	1.691	1869154	1.699	1180916	1.7	2231734	3801913	191
2021-12-08	1.728	1.716	-0.012	1.716	1.75	1.702	1887200	1.71	743008	1.709	1233143	2124441	138
2021-12-07	1.756	1.728	-0.028	1.728	1.777	1.725	2307345	1.728	730906	1.726	1611993	2817368	193
2021-12-06	1.759	1.756	-0.003	1.756	1.8	1.75	2660128	1.757	921364	1.758	2692792	4779008	318
2021-12-05	1.725	1.759	0.035	1.76	1.788	1.73	2209825	1.77	1842315	1.762	2647831	4667853	358
2021-12-02	1.741	1.725	-0.016	1.725	1.77	1.721	2091556	1.726	1126016	1.725	1870509	3256136	237
2021-12-01	1.755	1.741	-0.014	1.741	1.764	1.736	2309086	1.749	1449358	1.741	1352082	2362777	164
2021-11-30	1.754	1.755	-0.004	1.75	1.809	1.73	3495484	1.75	1228192	1.753	3866222	6861177	429
2021-11-29	1.661	1.754	0.093	1.754	1.78	1.646	1934744	1.754	2518300	1.745	7029642	12116760	564
2021-11-28	1.68	1.661	-0.019	1.661	1.67	1.573	1205232	1.661	1316028	1.66	1841453	2996720	202
2021-11-25	1.68	1.68	0	1.68	1.72	1.646	1922000	1.68	1143297	1.671	2562926	4358202	218
2021-11-24	1.626	1.68	0.054	1.68	1.69	1.61	1135009	1.69	1967634	1.68	2389294	3967658	218
2021-11-23	1.601	1.626	0.021	1.622	1.639	1.601	912749	1.634	1356159	1.623	2496869	4047562	195
2021-11-22	1.599	1.601	0.002	1.601	1.615	1.581	999524	1.614	1859090	1.601	467567	746820	90
2021-11-21	1.656	1.599	-0.065	1.591	1.671	1.591	1304906	1.59	1210052	1.592	1188231	1936725	129
2021-11-18	1.666	1.656	-0.01	1.656	1.7	1.65	1284030	1.665	1324400	1.656	918532	1527637	101
2021-11-17	1.67	1.666	0.01	1.68	1.698	1.655	1271996	1.68	1428550	1.672	754705	1259431	90
2021-11-16	1.72	1.67	-0.05	1.67	1.72	1.64	1407028	1.676	1635325	1.67	1848857	3088275	177
2021-11-15	1.747	1.72	-0.027	1.72	1.741	1.697	1717657	1.72	1209529	1.711	2645935	4535310	245
2021-11-14	1.712	1.747	0.035	1.747	1.79	1.734	2153521	1.75	1781600	1.747	6270331	11009234	488
2021-11-11	1.637	1.712	0.082	1.719	1.748	1.66	1991651	1.719	2084657	1.713	3726110	6404559	301
2021-11-10	1.666	1.637	-0.007	1.659	1.661	1.6	1486760	1.655	1838001	1.64	2036636	3307943	196
2021-11-09	1.687	1.666	-0.027	1.66	1.72	1.66	1835783	1.686	1561385	1.66	2316554	3920689	183
2021-11-08	1.656	1.687	0.031	1.687	1.71	1.646	1126415	1.707	2310270	1.7	723756	1216689	76
2021-11-07	1.651	1.656	-0.001	1.65	1.673	1.65	878095	1.672	1554943	1.656	215617	357936	61
2021-11-04	1.68	1.651	-0.03	1.65	1.7	1.63	1370754	1.68	1634579	1.651	1462262	2421432	162
2021-11-03	1.694	1.68	-0.014	1.68	1.745	1.65	2124719	1.71	1518286	1.685	6770337	11597007	628
2021-11-02	1.6	1.694	0.094	1.694	1.71	1.586	1773280	1.649	2566978	1.68	5252033	8656826	478
2021-11-01	1.591	1.6	0.019	1.61	1.63	1.57	862352	1.61	1267289	1.6	884911	1416619	100
2021-10-31	1.594	1.591	-0.011	1.583	1.61	1.572	1236144	1.596	1491238	1.583	627934	1000157	87
2021-10-28	1.556	1.594	0.052	1.608	1.614	1.57	1128837	1.597	1581698	1.6	2341678	3716254	221
2021-10-27	1.566	1.556	-0.01	1.556	1.59	1.525	913044	1.57	1992273	1.557	2334916	3617650	216
2021-10-26	1.621	1.566	-0.055	1.566	1.649	1.56	1537797	1.566	1258358	1.56	2028246	3247436	255
2021-10-25	1.668	1.621	-0.047	1.621	1.688	1.61	1803089	1.63	936937	1.672	1754558	2870773	338
2021-10-24	1.675	1.668	-0.007	1.668	1.728	1.65	1766790	1.67	836480	1.668	2328519	3957637	177
2021-10-20	1.693	1.675	0.037	1.73	1.737	1.605	665437	1.729	312147	1.64	2395188	3953157	302
2021-10-19	1.738	1.693	-0.045	1.693	1.77	1.686	2130296	1.696	723779	1.693	3777506	6505246	327
2021-10-18	1.708	1.738	0.03	1.738	1.778	1.707	2110396	1.748	1573500	1.74	4214856	7341163	384
2021-10-17	1.672	1.708	0.036	1.708	1.72	1.676	1410354	1.72	1106280	1.711	3251482	5540728	260
2021-10-14	1.671	1.672	-0.004	1.667	1.715	1.66	1730640	1.685	1360710	1.672	3100179	5212132	233
2021-10-13	1.693	1.671	-0.022	1.671	1.72	1.664	1860837	1.671	819780	1.666	1473168	2486049	172
2021-10-12	1.661	1.693	0.024	1.685	1.73	1.656	741085	1.722	356813	1.67	4534808	7729109	428
2021-10-11	1.66	1.661	0.001	1.661	1.67	1.656	1073424	1.667	758483	1.661	1804468	3001022	148
2021-10-10	1.647	1.66	0.013	1.66	1.68	1.651	1009292	1.661	943997	1.66	1474926	2455637	173
2021-10-06	1.655	1.647	-0.003	1.652	1.676	1.64	1397346	1.66	772318	1.653	2595653	4305881	255
2021-10-05	1.67	1.655	-0.015	1.655	1.697	1.635	1924013	1.669	1403794	1.655	1646279	2733206	231
2021-10-04	1.695	1.67	-0.025	1.67	1.701	1.665	1746221	1.67	1330871	1.665	1963184	3308670	274
2021-10-03	1.724	1.695	-0.014	1.71	1.759	1.691	1720632	1.709	1238741	1.695	2967354	5083473	274
2021-09-30	1.704	1.724	0.026	1.73	1.73	1.69	1405640	1.734	1609734	1.734	2344454	4031181	205
2021-09-29	1.718	1.704	-0.018	1.7	1.754	1.671	2136995	1.704	1369483	1.7	2742439	4696209	248
2021-09-28	1.769	1.718	-0.051	1.718	1.76	1.71	1753021	1.727	1573160	1.72	2650389	4578543	280
2021-09-27	1.79	1.769	-0.028	1.762	1.815	1.762	1951569	1.772	970820	1.763	3369852	6042987	238
2021-09-26	1.763	1.79	0.027	1.79	1.829	1.78	2036725	1.798	1238340	1.79	3321858	5953955	227
2021-09-23	1.731	1.763	0.032	1.763	1.794	1.74	1859463	1.777	1218318	1.763	4689177	8208782	311
2021-09-22	1.713	1.731	0.018	1.731	1.749	1.7	2157165	1.749	1885502	1.74	2761543	4782839	227
2021-09-21	1.775	1.713	-0.062	1.713	1.789	1.6	2501925	1.72	1851193	1.713	2033268	3456157	274
2021-09-20	1.829	1.775	-0.059	1.77	1.823	1.77	2391478	1.76	1041555	1.82	3332216	5981607	331
2021-09-19	1.895	1.829	-0.066	1.829	1.899	1.825	3543222	1.83	1218936	1.83	2981576	5541340	277
2021-09-16	1.869	1.895	0.026	1.895	1.93	1.864	4144714	1.9	2285896	1.895	4546602	8648234	295
2021-09-15	1.913	1.869	-0.043	1.87	1.96	1.862	5158130	1.88	1709518	1.872	5244310	10021737	340
2021-09-14	1.916	1.913	-0.003	1.913	2	1.885	5969194	1.92	1745803	1.913	5102748	9896265	484
2021-09-13	1.833	1.916	0.083	1.916	1.95	1.84	3058219	1.91	1585668	1.911	5910163	11230785	436
2021-09-12	1.84	1.833	-0.007	1.833	1.851	1.814	1783766	1.848	967591	1.84	4217092	7725548	318
2021-09-09	1.87	1.84	-0.03	1.84	1.89	1.83	2274839	1.85	1014777	1.84	3131331	5818551	293
2021-09-08	1.9	1.87	-0.03	1.87	1.92	1.86	2310607	1.88	1574206	1.87	2161615	4087234	206
2021-09-07	1.88	1.9	0.02	1.9	1.93	1.85	1903117	1.91	1325648	1.9	2961425	5623546	297
2021-09-06	1.96	1.88	-0.08	1.88	1.95	1.81	2250683	1.9	2158059	1.94	5869199	11150652	581
2021-09-05	2.01	1.96	-0.05	1.96	2.09	1.93	4279890	1.95	1015428	1.95	9453841	19318179	904
2021-09-02	1.947	2.014	0.073	2.02	2.05	1.941	3788422	2.021	1635899	2.02	11937735	24038930	1154
2021-09-01	1.934	1.947	0.008	1.942	1.965	1.92	2811862	1.947	1469050	1.946	2975189	5793318	266
2021-08-31	1.945	1.934	-0.018	1.927	1.954	1.91	3345786	1.94	1244657	1.94	6167000	11924178	569
2021-08-30	1.914	1.945	0.006	1.92	1.968	1.92	3717296	1.92	809633	1.912	6237944	12130236	448
2021-08-29	1.913	1.913	0.017	1.93	1.939	1.9	2701510	1.934	944766	1.93	3598467	6884519	337
2021-08-26	1.956	1.913	-0.017	1.939	1.958	1.88	2466576	1.939	828765	1.89	3712712	7103179	372
2021-08-25	1.929	1.956	0.001	1.93	1.974	1.921	4238323	1.94	1140496	1.93	7051560	13791874	579
2021-08-24	1.892	1.929	0.023	1.915	1.958	1.893	3438407	1.928	1611934	1.92	6759818	13042347	705
2021-08-23	1.874	1.892	0.026	1.9	1.907	1.869	3511626	1.9	2472760	1.88	5349153	10122589	397
2021-08-22	1.903	1.874	-0.046	1.857	1.917	1.856	3113636	1.867	969941	1.857	2634210	4936404	260
2021-08-19	1.872	1.903	-0.002	1.87	1.94	1.85	3882054	1.885	1555161	1.87	7747752	14743315	678
2021-08-18	1.854	1.872	0.001	1.855	1.9	1.85	2186428	1.873	1665283	1.857	5127056	9598564	474
2021-08-17	1.855	1.854	0.01	1.865	1.88	1.83	2177038	1.865	2265448	1.86	2946872	5464755	231
2021-08-16	1.868	1.855	-0.048	1.82	1.876	1.811	2279052	1.839	830176	1.811	2600856	4826054	229
2021-08-15	1.869	1.868	-0.017	1.852	1.909	1.85	1941876	1.86	1133417	1.855	2713828	5068115	252
2021-08-11	1.873	1.869	-0.013	1.86	1.895	1.85	2696432	1.882	1260567	1.862	2366416	4423849	240
2021-08-10	1.903	1.873	-0.043	1.86	1.907	1.855	2164466	1.87	1990299	1.86	3229708	6049313	265
2021-08-09	1.97	1.903	-0.1	1.87	1.96	1.861	3073091	1.87	1327314	1.863	5829203	11090569	493
2021-08-08	1.915	1.97	0.01	1.925	1.99	1.923	3249054	1.939	1159822	1.93	6869719	13534511	640
2021-08-05	1.82	1.915	0.087	1.907	1.98	1.835	3099712	1.92	2644973	1.907	9285526	17780177	822
2021-08-04	1.801	1.82	0.034	1.835	1.869	1.775	1403018	1.842	2343795	1.835	3288932	5985860	329
2021-08-03	1.864	1.801	-0.091	1.773	1.838	1.77	1835270	1.78	2722655	1.774	3171906	5711894	347
2021-08-02	1.9	1.864	-0.07	1.83	1.888	1.817	2238691	1.83	586818	1.821	3805419	7092749	362
2021-08-01	1.887	1.9	-0.013	1.874	1.913	1.871	2261968	1.884	1044219	1.874	5460986	10374198	452
2021-07-29	1.861	1.887	0	1.861	1.91	1.86	2444890	1.879	833120	1.862	5193078	9797390	392
2021-07-28	1.827	1.861	0.062	1.889	1.89	1.82	1828961	1.88	1447468	1.872	5171753	9622884	423
2021-07-27	1.797	1.827	0.023	1.82	1.845	1.804	2172946	1.83	1112759	1.82	4234000	7734388	334
2021-07-26	1.777	1.797	0.038	1.815	1.818	1.782	1166404	1.818	1632003	1.815	4299205	7725370	298
2021-07-25	1.733	1.777	0.067	1.8	1.8	1.75	1345111	1.8	1428334	1.79	3576986	6355542	330
2021-07-18	1.74	1.733	0.005	1.745	1.75	1.725	1439743	1.745	1439558	1.74	3469025	6011717	237
2021-07-15	1.746	1.74	-0.016	1.73	1.76	1.72	1859660	1.737	1318778	1.73	3544100	6167207	294
2021-07-14	1.746	1.746	-0.01	1.736	1.768	1.725	1677790	1.74	1473897	1.736	4400532	7683949	321
2021-07-13	1.728	1.746	0.013	1.741	1.76	1.73	1227250	1.745	924628	1.741	4572739	7985814	322
2021-07-12	1.713	1.728	0.02	1.733	1.744	1.712	1219193	1.743	1641394	1.733	3950979	6829152	273
2021-07-11	1.732	1.713	-0.026	1.706	1.736	1.706	1023487	1.72	766263	1.706	887434	1520170	113
2021-07-08	1.755	1.732	-0.018	1.737	1.787	1.72	1432224	1.737	872832	1.721	3085429	5344817	244
2021-07-07	1.758	1.755	0.002	1.76	1.774	1.743	1703938	1.765	2223312	1.76	2537744	4454824	206
2021-07-06	1.843	1.758	-0.103	1.74	1.816	1.721	2083696	1.754	1262198	1.74	4667087	8203751	472
2021-07-05	1.857	1.844	-0.032	1.825	1.868	1.82	2351398	1.825	2497078	1.823	3321177	6124577	257
2021-07-04	1.85	1.857	-0.006	1.844	1.87	1.844	2508407	1.85	556132	1.844	4586869	8516653	311
2021-06-30	1.817	1.85	0.043	1.86	1.87	1.837	1937736	1.86	2053926	1.85	3582805	6629412	287
2021-06-29	1.874	1.817	-0.036	1.838	1.855	1.796	1959209	1.838	2358710	1.83	5224306	9492839	390
2021-06-28	1.891	1.874	-0.04	1.851	1.9	1.85	2413703	1.859	692123	1.851	3523177	6600999	248
2021-06-27	1.898	1.891	-0.021	1.877	1.917	1.876	3047313	1.899	985335	1.877	2675537	5060265	208
2021-06-24	1.895	1.898	-0.014	1.881	1.925	1.88	3165238	1.883	1342319	1.881	3864937	7336863	274
2021-06-23	1.903	1.895	-0.029	1.874	1.928	1.871	1202352	1.889	263349	1.874	5816923	11023257	414
2021-06-22	1.895	1.903	-0.014	1.881	1.936	1.88	2876171	1.896	1865842	1.882	5283886	10053682	433
2021-06-21	1.89	1.895	-0.024	1.866	1.912	1.866	2546673	1.888	1817820	1.867	4633367	8781355	380
2021-06-20	1.918	1.89	-0.034	1.884	1.938	1.863	2674304	1.899	2283622	1.884	5085364	9610323	365
2021-06-17	1.915	1.918	0.013	1.928	1.949	1.89	3222759	1.928	1838054	1.9	3699617	7096304	322
2021-06-16	1.959	1.915	-0.067	1.892	1.952	1.88	3552959	1.919	1384154	1.892	4833214	9254232	389
2021-06-15	1.942	1.959	-0.025	1.917	2.029	1.88	5148388	1.928	3308910	1.92	12244209	23992118	930
2021-06-14	1.919	1.942	0.058	1.977	1.98	1.862	3434805	1.976	4654262	1.971	9082330	17634957	726
2021-06-13	1.905	1.919	-0.01	1.895	1.97	1.871	2951592	1.916	1261102	1.895	5278125	10126210	532
2021-06-10	1.869	1.905	0.041	1.91	1.93	1.86	3263934	1.915	3787695	1.91	6681269	12725864	585
2021-06-09	1.873	1.869	0.016	1.889	1.899	1.85	2917161	1.889	2434288	1.881	3940658	7365120	344
2021-06-08	1.879	1.873	-0.024	1.855	1.931	1.84	3475032	1.857	1419436	1.855	5403371	10120201	551
2021-06-07	1.811	1.878	0.11	1.921	1.93	1.8	1795377	1.928	3441260	1.921	10495503	19710094	986
2021-06-06	1.716	1.812	0.089	1.805	1.86	1.727	1861719	1.804	2169784	1.791	6297734	11411068	548
2021-06-03	1.743	1.716	-0.021	1.722	1.736	1.7	1004948	1.725	942364	1.722	1157133	1985349	189
2021-06-02	1.746	1.743	-0.036	1.71	1.758	1.71	1383545	1.72	704772	1.71	2515096	4384512	309
2021-06-01	1.797	1.746	-0.065	1.732	1.788	1.731	515734	1.78	233911	1.73	3465854	6052057	387
2021-05-31	1.809	1.797	-0.043	1.766	1.83	1.765	1515547	1.78	654503	1.767	2408587	4329403	288
2021-05-30	1.792	1.809	0.02	1.812	1.83	1.783	1496385	1.825	1614274	1.816	3347004	6055087	264
2021-05-27	1.817	1.792	-0.037	1.78	1.81	1.78	1574549	1.796	890048	1.781	2256925	4043573	232
2021-05-26	1.806	1.817	-0.015	1.791	1.85	1.79	1674389	1.799	647333	1.791	2652455	4820113	266
2021-05-25	1.87	1.806	-0.039	1.831	1.835	1.77	1735891	1.835	1634964	1.831	2588580	4674159	297
2021-05-24	1.852	1.87	-0.015	1.837	1.92	1.82	2922407	1.832	812629	1.831	7343591	13733943	718
2021-05-23	1.829	1.852	0.029	1.858	1.865	1.84	1374545	1.858	1625992	1.855	3295181	6101204	318
2021-05-20	1.853	1.829	-0.025	1.828	1.843	1.817	1277412	1.839	2443874	1.828	3479202	6362141	362
2021-05-19	1.872	1.853	-0.042	1.83	1.88	1.83	2473686	1.839	1040534	1.83	5674440	10517504	521
2021-05-18	1.833	1.872	0.027	1.86	1.889	1.852	2378819	1.86	1606248	1.857	4704344	8804250	461
2021-05-17	1.8	1.833	0.045	1.845	1.879	1.791	386271	1.88	410000	1.841	6484188	11882332	590
2021-05-11	1.799	1.8	-0.004	1.795	1.82	1.781	2122715	1.809	1664149	1.8	4103986	7387617	322
2021-05-10	1.804	1.799	-0.003	1.801	1.817	1.779	1867968	1.81	2161440	1.801	2780945	5002975	279
2021-05-09	1.828	1.804	-0.046	1.782	1.83	1.78	1862863	1.788	960148	1.782	3086979	5568738	290
2021-05-06	1.809	1.828	-0.002	1.807	1.847	1.807	2265890	1.819	935856	1.807	3576427	6536567	380
2021-05-05	1.781	1.809	0.051	1.832	1.835	1.776	1515588	1.834	3139349	1.833	8224499	14878740	615
2021-05-04	1.749	1.782	0.011	1.76	1.798	1.741	1522397	1.76	2328692	1.756	5231981	9321213	452
2021-04-28	1.794	1.749	-0.051	1.743	1.77	1.735	2088018	1.749	1938952	1.745	6077507	10626833	437
2021-04-27	1.795	1.794	-0.022	1.773	1.82	1.77	2644344	1.785	1744162	1.773	6065628	10881742	484
2021-04-26	1.821	1.795	-0.038	1.783	1.85	1.76	3074388	1.788	1469762	1.783	4401664	7901767	432
2021-04-25	1.768	1.821	0.072	1.84	1.859	1.78	1608685	1.84	1660711	1.837	4916995	8954753	546
2021-04-22	1.742	1.768	0.039	1.781	1.82	1.722	2245177	1.787	2630589	1.781	5540174	9797173	487
2021-04-21	1.735	1.742	0.017	1.752	1.79	1.69	2511933	1.752	2358852	1.75	7149386	12452635	780
2021-04-20	1.693	1.735	0.054	1.747	1.763	1.72	2412147	1.749	3068608	1.747	8133334	14113627	688
2021-04-19	1.578	1.693	0.157	1.735	1.735	1.61	0	0	2675983	1.735	7064848	11961201	603
2021-04-18	1.493	1.577	0.122	1.615	1.617	1.526	591715	1.617	1980379	1.615	3104794	4897221	335
2021-04-15	1.541	1.493	-0.001	1.54	1.575	1.455	684978	1.54	2300990	1.531	8026502	11987267	871
2021-04-14	1.684	1.541	-0.168	1.516	1.678	1.516	1446750	1.516	0	0	4385739	6758662	476
2021-04-13	1.733	1.684	-0.068	1.665	1.74	1.659	1641811	1.67	1775034	1.665	2240621	3772370	337
2021-04-12	1.71	1.733	0.025	1.735	1.759	1.72	280666	1.739	113301	1.7	3231407	5601613	497
2021-04-11	1.64	1.71	0.09	1.73	1.74	1.69	212122	1.739	230269	1.723	4577010	7824449	407
2021-04-08	1.62	1.64	0.07	1.69	1.69	1.6	91700	1.68	104121	1.59	6668453	10938387	740
2021-04-07	1.7	1.62	-0.12	1.58	1.67	1.55	318160	1.69	136114	1.56	6803438	11019414	710
2021-04-06	1.8	1.7	-0.14	1.66	1.8	1.64	136267	1.78	78491	1.65	7462055	12653779	790
2021-04-05	1.98	1.8	-0.19	1.79	1.97	1.79	329503	1.85	0	0	6004587	10837707	582
2021-04-04	2.05	1.98	-0.11	1.94	2.06	1.94	242246	2	56767	1.94	5959876	11800980	480
2021-04-01	2.01	2.054	0.021	2.031	2.078	2.02	220003	2.09	131818	2.025	3323037	6826282	312
2021-03-31	2.017	2.01	0.013	2.03	2.06	1.95	252455	2.07	127654	2.01	8111433	16303683	628
2021-03-30	1.943	2.017	0.081	2.024	2.057	2	327485	2.049	280380	2	7499242	15126713	714
2021-03-29	1.882	1.943	0.118	2	2.01	1.9	103330	2.02	132055	1.99	14142900	27480712	1131
2021-03-28	1.84	1.882	0.059	1.899	1.929	1.86	331960	1.91	64006	1.872	11136144	20958653	936
2021-03-25	2	1.84	-0.11	1.89	1.9	1.8	142940	1.81	13128	1.82	17835205	32789090	1509
2021-03-24	2.12	2	-0.21	1.91	2.18	1.91	223450	1.91	0	0	8016654	16030741	966
2021-03-23	2.35	2.12	-0.21	2.14	2.2	2.12	84268	2.12	0	0	8102721	17215449	830
2021-03-22	2.56	2.35	-0.25	2.31	2.46	2.31	187740	2.4	0	0	3098274	7272280	365
2021-03-21	2.67	2.56	-0.17	2.5	2.73	2.45	396754	2.59	23000	2.41	1499585	3836762	243
2021-03-18	2.72	2.67	0.04	2.76	2.76	2.63	122554	2.81	91527	2.63	1911391	5110828	250
2021-03-17	2.64	2.72	0.06	2.7	2.8	2.64	244104	2.8	103330	2.64	10814923	29389578	675
2021-03-16	2.69	2.64	0	2.69	2.7	2.54	165224	2.7	147699	2.56	4278222	11277219	360
2021-03-15	2.79	2.69	-0.14	2.65	2.82	2.55	258980	2.78	166200	2.53	3937059	10595678	398
2021-03-14	2.8	2.79	0.04	2.84	2.84	2.74	369419	2.84	162124	2.76	2792038	7801406	223
2021-03-11	2.8	2.8	-0.02	2.78	2.85	2.77	273495	2.81	76158	2.77	3763620	10538516	249
2021-03-10	2.86	2.8	-0.04	2.82	2.88	2.76	359399	2.9	82135	2.75	5591828	15663714	436
2021-03-09	2.84	2.86	-0.02	2.82	2.9	2.82	536227	2.85	261641	2.81	6901513	19715025	398
2021-03-08	2.86	2.84	0.01	2.87	2.99	2.78	475929	2.9	222741	2.8	7599235	21592341	501
2021-03-07	2.73	2.86	0.17	2.9	2.98	2.74	542375	2.94	356580	2.81	6071568	17336228	689
2021-03-04	2.83	2.73	-0.13	2.7	2.85	2.66	82485	2.81	20480	2.69	5801268	15851376	613
2021-03-03	3.06	2.83	-0.23	2.83	3.01	2.76	581766	2.93	26713	2.79	4671628	13211423	450
2021-03-02	3.13	3.06	-0.13	3	3.15	2.85	866452	3.05	48472	2.93	4946470	15121412	418
2021-03-01	3.14	3.13	0.05	3.19	3.19	3.11	1248879	3.19	52900	3.15	4433845	13882092	270
2021-02-28	3.22	3.14	-0.11	3.11	3.21	3.07	1089902	3.11	54504	3.03	1657425	5202684	268
2021-02-25	3.17	3.22	0.03	3.2	3.27	3.18	1002403	3.23	71165	3.17	7638911	24589152	551
2021-02-24	3.2	3.17	-0.05	3.15	3.22	3.13	1245951	3.24	88357	3.12	2579631	8167451	332
2021-02-23	3.26	3.2	-0.05	3.21	3.25	3.11	1738641	3.22	352955	3.1	5688999	18187635	392
2021-02-22	3.24	3.26	-0.01	3.23	3.28	3.23	2013260	3.28	424246	3.21	2509675	8191532	255
2021-02-21	3.23	3.24	0.03	3.26	3.29	3.22	1269330	3.28	324846	3.21	4004154	12964996	287
2021-02-18	3.24	3.23	0.01	3.25	3.27	3.21	1277696	3.27	311139	3.2	3822372	12333293	268
2021-02-17	3.28	3.24	-0.02	3.26	3.28	3.22	1569049	3.27	425639	3.21	7186948	23287069	415
2021-02-16	3.27	3.28	-0.03	3.24	3.33	3.24	1503105	3.3	557337	3.24	2658254	8711930	312
2021-02-15	3.31	3.27	-0.05	3.26	3.32	3.23	1731077	3.31	525936	3.24	4368429	14306038	440
2021-02-14	3.29	3.31	-0.04	3.25	3.35	3.24	1677042	3.29	404741	3.23	5107062	16879350	579
2021-02-11	3.25	3.29	0.04	3.29	3.34	3.23	1421216	3.33	301753	3.28	8904774	29283457	794
2021-02-10	3.24	3.25	-0.02	3.22	3.28	3.21	1941569	3.29	230577	3.2	4298558	13966321	414
2021-02-09	3.26	3.24	-0.03	3.23	3.28	3.22	1651327	3.29	284977	3.22	2842215	9207671	282
2021-02-08	3.32	3.26	-0.09	3.23	3.33	3.21	1537634	3.27	166837	3.2	6040458	19700418	414
2021-02-07	3.3	3.32	-0.02	3.28	3.35	3.28	1373248	3.34	1336962	3.28	5334945	17686487	459
2021-02-04	3.3	3.3	-0.01	3.29	3.32	3.26	1037318	3.34	811227	3.27	4162464	13715480	353
2021-02-03	3.36	3.3	-0.06	3.3	3.37	3.26	1553605	3.34	844608	3.27	6183600	20426768	565
2021-02-02	3.35	3.36	-0.02	3.33	3.43	3.32	1404485	3.39	692834	3.31	10329782	34752937	875
2021-02-01	3.23	3.35	0.13	3.36	3.41	3.23	1074819	3.39	895539	3.34	18028241	60370041	1625
2021-01-31	3.26	3.23	-0.03	3.23	3.27	3.2	1494086	3.25	334229	3.21	3604203	11634557	439
2021-01-27	3.27	3.26	-0.02	3.25	3.35	3.23	1328460	3.26	362446	3.23	9835610	32094924	697
2021-01-26	3.34	3.27	-0.08	3.26	3.33	3.25	1806573	3.3	302890	3.24	6028473	19740999	539
2021-01-25	3.33	3.34	-0.04	3.29	3.4	3.28	1815792	3.38	370935	3.27	11091240	36997771	778
2021-01-24	3.23	3.33	0.11	3.34	3.39	3.2	1615814	3.35	674840	3.31	20626081	68681890	1615
2021-01-21	3.24	3.23	-0.02	3.22	3.27	3.21	1935072	3.25	352964	3.21	1645270	5318665	254
2021-01-20	3.2	3.24	0.01	3.21	3.27	3.21	2295284	3.27	218395	3.21	3160141	10236471	396
2021-01-19	3.23	3.2	-0.02	3.21	3.24	3.16	2232311	3.27	378564	3.19	1285304	4115607	247
2021-01-18	3.28	3.23	-0.09	3.19	3.29	3.17	1963926	3.23	345229	3.17	3991358	12881483	370
2021-01-17	3.27	3.28	-0.01	3.26	3.33	3.25	1814593	3.3	449361	3.25	4711684	15451573	490
2021-01-14	3.25	3.27	0	3.25	3.31	3.25	1434170	3.32	301504	3.21	8199365	26834169	734
2021-01-13	3.23	3.25	0.03	3.26	3.31	3.18	1654461	3.3	450653	3.24	8912136	29007962	674
2021-01-12	3.25	3.23	-0.04	3.21	3.25	3.21	2856215	3.25	455219	3.2	3282930	10593484	315
2021-01-11	3.27	3.25	-0.04	3.23	3.31	3.21	1773073	3.27	434277	3.21	5026337	16355514	442
2021-01-10	3.29	3.27	-0.03	3.26	3.33	3.25	1255221	3.3	593323	3.24	2019040	6607092	294
2021-01-06	3.25	3.29	0.02	3.27	3.34	3.25	1159460	3.3	668249	3.26	8984400	29599448	780
2021-01-05	3.25	3.25	0.02	3.27	3.27	3.21	1299090	3.29	756414	3.23	3949827	12823985	418
2021-01-04	3.28	3.25	-0.06	3.22	3.3	3.21	1366513	3.25	1656435	3.21	3251057	10561634	347
2021-01-03	3.28	3.28	0	3.28	3.32	3.24	1212754	3.32	1640564	3.24	6972084	22842090	487
2020-12-31	3.3	3.28	-0.08	3.22	3.33	3.22	827268	3.33	486289	3.21	7569803	24828135	680
2020-12-30	3.25	3.3	0.01	3.26	3.37	3.25	1429855	3.35	581320	3.25	9678084	31984354	800
2020-12-29	3.17	3.25	0.14	3.31	3.32	3.16	1176307	3.32	833347	3.26	16125240	52416650	1271
2020-12-28	3.1	3.17	0.11	3.21	3.21	3.12	1107960	3.21	721236	3.13	11375669	36024918	784
2020-12-27	3.12	3.1	0.05	3.17	3.17	3.03	891171	3.18	746670	3.07	9339783	28930248	716
2020-12-24	3.01	3.12	0.11	3.12	3.17	3.05	731536	3.14	262444	3.08	9692536	30235226	737
2020-12-23	2.86	3.01	0.21	3.07	3.07	2.94	294029	3.08	1677814	2.97	6783463	20385818	569
2020-12-22	2.86	2.86	0.1	2.96	2.96	2.65	71555	2.98	58000	2.82	4724221	13493964	432
2020-12-21	3.13	2.86	-0.31	2.82	3.11	2.82	1197546	2.86	0	0	6591439	18867875	686
2020-12-20	3.1	3.13	0.01	3.11	3.2	3.1	1296296	3.14	992119	3.11	5600470	17524794	406
2020-12-17	3.09	3.1	0.04	3.13	3.13	3.03	799335	3.14	408775	3.06	5398558	16711365	408
2020-12-16	3.13	3.09	-0.06	3.07	3.17	3.02	1569494	3.15	241123	3.03	14523052	44929103	918
2020-12-15	3.22	3.13	-0.12	3.1	3.21	3.09	1741195	3.18	493423	3.09	6878759	21559311	520
2020-12-14	3.21	3.22	-0.04	3.17	3.3	3.16	1458117	3.27	668171	3.15	6578730	21158823	553
2020-12-13	3.13	3.21	0.09	3.22	3.26	3.12	1393795	3.25	701711	3.21	6419577	20607452	663
2020-12-10	3.23	3.13	-0.09	3.14	3.2	3.06	602960	3.18	212090	3.1	8982473	28139645	785
2020-12-09	3.39	3.23	-0.21	3.18	3.35	3.14	1170151	3.27	250610	3.16	14549501	47057441	1194
2020-12-08	3.26	3.39	0.09	3.35	3.46	3.28	746665	3.39	603612	3.28	23037417	78019257	1952
2020-12-07	3.15	3.26	0.22	3.37	3.42	3.12	555570	3.37	649852	3.31	32449736	105916407	2396
2020-12-06	3.15	3.15	-0.01	3.14	3.2	3.09	975550	3.19	474263	3.14	22063920	69572104	1711
2020-12-03	3.02	3.03	0.02	3.04	3.06	2.99	1294006	3.07	676991	3	8133250	24617623	722
2020-12-02	2.98	3.02	0	2.98	3.08	2.93	1886199	3.03	401194	2.93	15206653	45934973	1020
2020-12-01	2.91	2.98	0.08	2.99	3.03	2.92	1386644	3.02	543693	2.95	14352006	42840304	844
2020-11-30	2.96	2.91	-0.05	2.91	2.95	2.87	1251601	2.98	255994	2.87	11453020	33376930	665
2020-11-29	2.93	2.96	-0.01	2.92	3.01	2.87	1340795	2.9	132118	2.87	19005375	56195111	1128
2020-11-26	3.05	2.93	-0.13	2.92	3.05	2.86	1124602	2.99	143157	2.89	12268196	35971329	1016
2020-11-25	3.16	3.05	-0.11	3.05	3.14	2.98	1054897	3.06	196615	3.01	14903166	45474496	1007
2020-11-24	3.15	3.16	-0.04	3.11	3.25	3.1	1114448	3.17	620704	3.1	15491430	49011372	1080
2020-11-23	3.06	3.15	0.1	3.16	3.2	3.09	905501	3.19	539866	3.15	29391335	92633347	1736
2020-11-22	3.06	3.06	0	3.06	3.11	3.02	833760	3.09	484894	3.02	6322574	19317602	553
2020-11-19	3.13	3.06	-0.1	3.03	3.11	3	731739	3.13	388739	3	17014704	52058637	1059
2020-11-18	3.19	3.13	-0.1	3.09	3.21	3.05	979894	3.11	516329	3.03	12533446	39235876	1131
2020-11-17	3.15	3.19	0.01	3.16	3.24	3.14	736020	3.21	1019289	3.14	23473797	74793700	1508
2020-11-16	3.1	3.15	0.07	3.17	3.2	3.07	779177	3.2	589994	3.11	12828443	40418784	897
2020-11-15	3.04	3.1	0.1	3.14	3.18	2.95	1015233	3.17	654491	3.1	27793883	86184843	1881
2020-11-12	3	3.04	-0.01	2.99	3.14	2.97	478990	3.05	324169	2.96	26059178	79350106	1897
2020-11-11	2.83	3	0.23	3.06	3.1	2.91	159708	3.1	499168	3.04	29713486	89161776	1935
2020-11-10	2.7	2.83	0.23	2.93	2.96	2.72	203600	2.97	733503	2.84	25209239	71442386	1948
2020-11-09	2.64	2.7	0.1	2.74	2.75	2.65	1005163	2.77	509334	2.71	10047010	27103100	908
2020-11-08	2.71	2.64	-0.09	2.62	2.71	2.59	638593	2.72	435374	2.62	5867200	15497884	583
2020-11-05	2.74	2.71	-0.09	2.65	2.81	2.63	602981	2.76	424566	2.65	9355579	25392248	810
2020-11-04	2.76	2.74	-0.02	2.74	2.79	2.7	894254	2.78	499336	2.68	7384087	20240236	617
2020-11-03	2.72	2.76	0.02	2.74	2.83	2.68	536768	2.84	900249	2.71	16289285	45008688	1352
2020-11-02	2.61	2.72	0.05	2.66	2.84	2.57	298414	2.73	316787	2.6	26613476	72383914	2314
2020-11-01	2.62	2.61	-0.04	2.58	2.66	2.56	403473	2.63	180591	2.55	7215314	18850413	811
2020-10-28	2.59	2.62	0.01	2.6	2.69	2.52	145559	2.68	205641	2.56	15595616	40930711	1368
2020-10-27	2.48	2.59	0.17	2.65	2.7	2.47	53975	2.71	842529	2.65	18992209	49247385	1573
2020-10-26	2.48	2.48	0	2.48	2.54	2.4	234550	2.54	36004	2.44	9562470	23739707	739
2020-10-25	2.67	2.48	-0.17	2.5	2.57	2.41	544997	2.55	12800	2.44	7067108	17519398	732
2020-10-22	2.91	2.67	-0.29	2.62	2.87	2.62	1332253	2.62	0	0	8897795	23730795	718
2020-10-21	3.03	2.91	-0.23	2.8	3.05	2.74	2358404	2.9	4000	2.73	11416871	33184327	791
2020-10-20	3.09	3.03	-0.06	3.03	3.07	2.97	1941120	3.05	192797	3	9637274	29163883	602
2020-10-19	3.04	3.09	-0.01	3.03	3.14	3.03	1698852	3.1	656432	3.09	20245526	62526638	1376
2020-10-18	3.05	3.04	-0.02	3.03	3.09	2.99	1809859	3.09	183015	3	14037894	42684439	926
2020-10-15	3.08	3.05	-0.06	3.02	3.12	2.98	1348287	3.06	73265	2.95	5952914	18134699	592
2020-10-14	2.95	3.08	0.1	3.05	3.13	3.02	1506720	3.09	260253	3.03	15169111	46724039	1204
2020-10-13	3.05	2.95	-0.05	3	3.01	2.9	1490777	3.03	110516	2.91	6217791	18346554	695
2020-10-12	3.09	3.05	-0.11	2.98	3.12	2.96	1500948	3	87125	2.96	5889326	17959347	695
2020-10-11	3	3.09	0.05	3.05	3.13	3.04	1040488	3.12	161290	3.02	12340285	38081823	1098
2020-10-07	3	3	0	3	3.07	2.95	374125	3.06	82490	2.96	14296877	42948343	964
2020-10-06	3.02	3	-0.07	2.95	3.09	2.93	728843	3.03	347635	2.94	10540554	31612657	972
2020-10-05	3.16	3.02	-0.17	2.99	3.13	2.92	915128	3.06	76410	2.92	10137248	30569769	1144
2020-10-04	3.19	3.16	-0.08	3.11	3.27	3.1	1319504	3.18	180230	3.06	7062073	22335810	744
2020-10-01	3.19	3.19	0	3.19	3.25	3.14	495780	3.25	148894	3.14	7093442	22644173	754
2020-09-30	3.18	3.19	-0.02	3.16	3.26	3.09	591778	3.24	337968	3.13	14142326	45068276	1347
2020-09-29	3.29	3.18	-0.15	3.14	3.34	3.08	1140652	3.16	124717	3.1	11833071	37653476	1182
2020-09-28	3.33	3.29	-0.1	3.23	3.37	3.22	1312289	3.32	104415	3.22	8779375	28882921	694
2020-09-27	3.28	3.33	0.04	3.32	3.41	3.28	1552162	3.37	640490	3.28	11133397	37103569	1038
2020-09-24	3.36	3.28	-0.11	3.25	3.33	3.23	997002	3.3	121400	3.22	7056056	23113044	883
2020-09-23	3.42	3.36	-0.12	3.3	3.45	3.28	1199936	3.35	271876	3.27	11719759	39358561	1136
2020-09-22	3.5	3.42	-0.12	3.38	3.49	3.36	704394	3.5	374202	3.38	13857377	47345486	1255
2020-09-21	3.62	3.5	-0.23	3.39	3.67	3.36	589129	3.47	239447	3.35	24163897	84557865	2123
2020-09-20	3.49	3.62	0.13	3.62	3.72	3.52	547231	3.69	725050	3.6	32555236	118006954	2838
2020-09-17	3.49	3.49	-0.01	3.48	3.56	3.44	1068882	3.54	302050	3.45	19678574	68644009	1613
2020-09-16	3.48	3.49	-0.04	3.44	3.55	3.43	1605465	3.53	306691	3.5	19468060	67871656	1433
2020-09-15	3.51	3.48	-0.05	3.46	3.53	3.44	1179236	3.49	405914	3.46	9985076	34737539	988
2020-09-14	3.45	3.51	0.02	3.47	3.59	3.41	878464	3.53	401900	3.54	31579222	110930888	2318
2020-09-13	3.39	3.45	0.07	3.46	3.54	3.36	1197478	3.5	512600	3.4	21304051	73402201	1696
2020-09-10	3.35	3.39	0.03	3.38	3.45	3.35	776414	3.45	105179	3.35	12502216	42414981	1200
2020-09-09	3.35	3.35	0.03	3.38	3.41	3.26	656123	3.4	1521106	3.33	11715499	39301436	1136
2020-09-08	3.49	3.35	-0.18	3.31	3.46	3.27	1004447	3.35	102153	3.25	16877168	56614857	1344
2020-09-02	3.3	3.24	-0.1	3.2	3.34	3.17	634379	3.27	242700	3.16	15289164	49603753	1347
2020-09-01	3.41	3.3	-0.15	3.26	3.41	3.21	547014	3.35	147475	3.19	23212648	76535632	1805
2020-08-31	3.6	3.41	-0.31	3.29	3.58	3.25	403099	3.48	100	3.24	24270364	82882123	2235
2020-08-30	3.62	3.6	-0.07	3.55	3.71	3.51	187895	3.62	89133	3.5	22885733	82366545	2306
2020-08-27	3.6	3.62	0.04	3.64	3.71	3.55	163408	3.65	78571	3.62	25153130	91104914	2202
2020-08-26	3.36	3.43	0.04	3.4	3.51	3.32	494274	3.46	344314	3.4	26242093	90017933	1774
2020-08-25	3.45	3.36	-0.07	3.38	3.46	3.26	502461	3.43	106818	3.31	34888559	117368081	2358
2020-08-24	3.17	3.23	0.07	3.24	3.32	3.14	334857	3.27	58729	3.19	32101931	103556652	2281
2020-08-23	2.97	3.05	0.1	3.07	3.1	3	455804	3.07	190933	3.01	18761916	57264312	1288
2020-08-19	2.84	2.97	0.13	2.97	3.12	2.9	123282	3	179075	2.9	17737545	52716389	1505
2020-08-18	2.78	2.84	0.18	2.96	3	2.68	96461	3	331720	2.88	40122317	114006931	2648
2020-08-17	2.73	2.78	-0.13	2.6	2.91	2.55	498628	2.68	70900	2.54	40460248	112570679	2854
2020-08-16	2.56	2.73	0.25	2.81	2.81	2.62	0	0	236164	2.81	24267573	66267451	1625
2020-08-13	2.53	2.56	0.04	2.57	2.62	2.48	508150	2.62	176560	2.49	23725854	60794277	1391
2020-08-12	2.47	2.53	0.02	2.49	2.63	2.44	270777	2.5	204265	2.44	34856464	88083913	1981
2020-08-11	2.33	2.47	0.23	2.56	2.56	2.24	0	0	430248	2.56	42769670	105439682	2822
2020-08-10	2.15	2.16	0.05	2.2	2.24	2.06	886570	2.22	553843	2.17	16820026	36396123	1191
2020-08-09	2.13	2.15	0.01	2.14	2.19	2.12	799278	2.19	169330	2.12	10012209	21533654	824
2020-08-06	2.151	2.13	-0.033	2.118	2.169	2.101	538422	2.14	435640	2.108	11672157	24858804	974
2020-08-05	2.073	2.151	0.062	2.135	2.199	2.12	829132	2.188	693506	2.131	24051706	51736457	1737
2020-08-04	2.002	2.073	0.138	2.14	2.15	1.996	684051	2.15	615210	2.11	40267110	83461523	2513
2020-07-29	1.894	1.918	0.084	1.978	1.978	1.853	455624	1.979	406801	1.9	17975907	34485499	1285
2020-07-28	1.905	1.894	-0.031	1.874	1.93	1.851	1018136	1.898	499938	1.85	17147117	32481486	1168
2020-07-27	1.935	1.905	-0.046	1.889	1.939	1.872	1096008	1.93	308237	1.885	19208961	36598346	1294
2020-07-26	1.925	1.935	-0.011	1.914	1.99	1.91	630756	1.93	1651819	1.9	26868953	51997096	1764
2020-07-22	1.993	1.925	-0.068	1.925	1.987	1.881	335275	2	260945	1.91	32672950	62901505	2017
2020-07-21	2.028	1.993	-0.058	1.97	2.09	1.91	314051	2.02	128602	2.025	43548795	86803158	2735
2020-07-20	1.897	2.028	0.139	2.036	2.079	1.961	64975	2.07	165442	2	28536755	57867815	1860
2020-07-19	1.763	1.897	0.176	1.939	1.939	1.761	0	0	633495	1.939	27663436	52488313	1942
2020-07-16	1.799	1.763	0.011	1.81	1.82	1.662	342475	1.85	218315	1.8	10640568	18760540	984
2020-07-15	1.791	1.799	-0.101	1.69	1.943	1.62	360721	1.83	16200	1.661	20941437	37683655	1790
2020-07-14	1.836	1.791	-0.056	1.78	1.83	1.76	963351	1.82	161440	1.764	5095409	9123826	487
2020-07-13	1.756	1.836	0.073	1.829	1.879	1.8	375099	1.85	287975	1.861	12299686	22582293	928
2020-07-12	1.669	1.756	0.13	1.799	1.799	1.676	177675	1.799	185151	1.75	7567812	13287112	700
2020-07-09	1.802	1.669	-0.143	1.659	1.777	1.622	339967	1.777	3000	1.622	9450338	15772177	820
2020-07-08	1.829	1.802	-0.059	1.77	1.844	1.75	559613	1.799	33200	1.72	5417529	9764678	613
2020-07-07	1.849	1.829	-0.031	1.818	1.899	1.78	800913	1.82	178100	1.78	8788315	16074367	772
2020-07-06	1.699	1.849	0.169	1.868	1.868	1.778	0	0	264500	1.8	17228937	31848537	1101
2020-07-05	1.583	1.699	0.158	1.741	1.741	1.621	0	0	267550	1.7	10883523	18488213	645
2020-06-30	1.589	1.583	-0.011	1.578	1.617	1.565	476696	1.617	124699	1.531	4025001	6370048	395
2020-06-29	1.617	1.589	-0.02	1.597	1.644	1.55	647770	1.617	149718	1.56	8448838	13421039	695
2020-06-28	1.595	1.617	-0.003	1.592	1.691	1.562	722440	1.6	206340	1.55	11690350	18900300	915
2020-06-25	1.473	1.595	0.108	1.581	1.62	1.52	0	0	82388	1.55	18337381	29254777	1281
2020-06-24	1.355	1.473	0.135	1.49	1.49	1.4	0	0	558575	1.49	15760320	23222621	895
2020-06-23	1.324	1.355	0.066	1.39	1.39	1.302	489197	1.395	411451	1.362	6396614	8666637	573
2020-06-22	1.344	1.324	-0.024	1.32	1.36	1.305	509030	1.333	458456	1.301	3911274	5178382	401
2020-06-21	1.378	1.344	-0.033	1.345	1.36	1.32	518047	1.354	322854	1.33	3039853	4084675	318
2020-06-18	1.403	1.378	-0.043	1.36	1.4	1.36	361520	1.38	272234	1.351	2929775	4038140	294
2020-06-17	1.401	1.403	-0.021	1.38	1.43	1.374	569142	1.396	512997	1.373	5415451	7597664	511
2020-06-16	1.356	1.401	0.024	1.38	1.42	1.38	880371	1.395	421160	1.373	7582874	10622575	656
2020-06-15	1.307	1.356	0.068	1.375	1.376	1.302	756164	1.377	484222	1.331	7944625	10773083	815
2020-06-14	1.33	1.307	-0.032	1.298	1.339	1.29	1018798	1.298	245334	1.292	4450748	5818402	445
2020-06-11	1.344	1.33	-0.024	1.32	1.36	1.314	560092	1.35	194154	1.313	2994090	3983375	306
2020-06-10	1.311	1.344	0.034	1.345	1.377	1.28	751037	1.365	265187	1.313	9467467	12721539	753
2020-06-09	1.346	1.311	-0.056	1.29	1.335	1.28	892617	1.32	191975	1.283	11368151	14906717	878
2020-06-08	1.369	1.346	-0.044	1.325	1.394	1.312	415878	1.35	141177	1.31	13376163	18010663	831
2020-06-07	1.322	1.369	0.057	1.379	1.4	1.33	325655	1.4	118934	1.36	8444499	11563474	660
2020-06-04	1.315	1.322	0.009	1.324	1.34	1.312	307650	1.335	90970	1.3	1893673	2504004	204
2020-06-03	1.263	1.315	0.057	1.32	1.34	1.287	283295	1.33	230607	1.29	3392790	4463113	350
2020-06-02	1.226	1.263	0.053	1.279	1.285	1.23	274406	1.289	261351	1.26	2991598	3777561	307
2020-05-31	1.239	1.233	-0.013	1.226	1.255	1.223	248761	1.259	238332	1.212	552707	681269	87
2020-05-17	1.175	1.186	-0.01	1.165	1.219	1.165	287025	1.2	117014	1.165	452086	536346	75
2020-05-14	1.204	1.175	-0.005	1.199	1.208	1.155	58300	1.23	38675	1.14	600564	705535	93
2020-05-13	1.24	1.204	-0.054	1.186	1.249	1.15	147650	1.238	27025	1.185	764475	920599	127
2020-05-12	1.182	1.24	0.048	1.23	1.26	1.224	95212	1.264	214338	1.202	816780	1012721	127
2020-05-11	1.215	1.182	-0.015	1.2	1.229	1.122	100100	1.249	203338	1.182	613166	725066	117
2020-05-10	1.268	1.215	-0.078	1.19	1.269	1.184	178100	1.25	15	1.15	969000	1177352	126
2020-05-07	1.352	1.268	-0.12	1.232	1.38	1.217	180841	1.28	19705	1.225	3037708	3852277	362
2020-05-06	1.3	1.352	0.042	1.342	1.38	1.3	189541	1.375	116231	1.33	1553956	2101190	230
2020-05-05	1.28	1.3	0.013	1.293	1.33	1.258	161736	1.31	71045	1.267	866940	1126611	112
2020-05-04	1.291	1.28	-0.001	1.29	1.34	1.2	107643	1.31	71015	1.2	1565379	2003433	224
2020-05-03	1.382	1.291	-0.132	1.25	1.39	1.244	227058	1.318	5000	1.244	2211785	2854704	305
2020-04-30	1.421	1.382	-0.036	1.385	1.42	1.361	188096	1.39	37729	1.368	2231824	3083705	282
2020-04-29	1.43	1.421	-0.041	1.389	1.467	1.363	149100	1.449	67502	1.361	3896551	5537659	359
2020-04-28	1.388	1.43	0.002	1.39	1.475	1.375	191950	1.4	60983	1.382	3684945	5268975	389
2020-04-27	1.292	1.388	0.129	1.421	1.421	1.3	0	0	131670	1.421	8159047	11321170	627
2020-04-26	1.175	1.292	0.117	1.292	1.292	1.292	0	0	116400	1.292	1562760	2019086	60
2020-04-23	1.09	1.175	0.109	1.199	1.199	1.11	0	0	850964	1.199	1719895	2021177	189
2020-04-22	1.065	1.09	0.027	1.092	1.109	1.052	264750	1.118	187166	1.08	1304101	1421194	163
2020-04-21	1.066	1.065	-0.011	1.055	1.075	1.042	269041	1.1	92991	1.041	951058	1012642	115
2020-04-16	1.047	1.066	0.023	1.07	1.089	1.045	85570	1.075	60168	1.04	1045579	1114086	127
2020-04-15	1.059	1.047	-0.018	1.041	1.063	1.031	151065	1.08	139568	1.031	1126130	1179224	123
2020-04-14	1.044	1.059	0.017	1.061	1.08	1.04	52870	1.095	161140	1.041	1292014	1368504	139
2020-04-13	1.003	1.044	0.047	1.05	1.065	1.03	94870	1.06	187525	1.031	1865309	1948278	231
2020-04-12	0.958	1.003	0.062	1.02	1.03	0.97	46300	1.031	189025	1.004	1371282	1375314	167
2020-04-09	0.938	0.958	0.032	0.97	0.974	0.93	60150	0.97	196510	0.929	2318832	2221370	278
2020-04-08	0.927	0.938	0.011	0.938	0.957	0.93	67232	0.97	243510	0.929	1536868	1441576	138
2020-04-07	0.879	0.927	0.062	0.941	0.946	0.9	109350	0.95	275754	0.93	2103832	1949890	228
2020-04-06	0.86	0.879	0.03	0.89	0.899	0.87	173500	0.909	239283	0.879	494912	435039	71
2020-04-05	0.868	0.86	0.007	0.875	0.889	0.84	135570	0.88	184733	0.84	993336	854128	114
2020-04-02	0.885	0.868	-0.016	0.869	0.891	0.851	182716	0.91	47560	0.84	894144	776326	125
2020-04-01	0.862	0.885	0.013	0.875	0.918	0.86	106133	0.895	103441	0.831	1918176	1697253	246
2020-03-31	0.8	0.862	0.08	0.88	0.88	0.806	0	0	157524	0.831	3923946	3383381	380
2020-03-30	0.81	0.8	-0.016	0.794	0.819	0.791	135699	0.84	186068	0.79	682782	546544	83
2020-03-29	0.822	0.81	0.002	0.824	0.83	0.8	109262	0.829	87972	0.801	1090937	883774	109
2020-03-26	0.806	0.822	0.014	0.82	0.84	0.8	80263	0.86	117440	0.821	699014	574920	103
2020-03-25	0.797	0.806	0.013	0.81	0.829	0.773	94700	0.82	112450	0.792	1002425	808235	105
2020-03-24	0.769	0.797	0.001	0.77	0.825	0.756	79000	0.83	137323	0.78	2083553	1659722	286
2020-03-23	0.729	0.769	0.051	0.78	0.799	0.744	134500	0.8	46351	0.72	2020250	1554316	333
2020-03-22	0.705	0.729	0.023	0.728	0.749	0.7	41400	0.749	41887	0.716	883535	644251	128
2020-03-19	0.743	0.705	0.004	0.747	0.817	0.669	30250	0.769	60029	0.69	4508165	3178573	414
2020-03-18	0.821	0.743	-0.082	0.739	0.81	0.739	125040	0.739	0	0	810550	602452	89
2020-03-17	0.905	0.821	-0.09	0.815	0.88	0.815	76305	0.815	0	0	698069	573021	96
2020-03-16	1.004	0.905	-0.1	0.904	0.98	0.904	69500	0.978	0	0	1566420	1417616	177
2020-03-15	1.111	1.004	-0.111	1	1.082	1	150156	1.02	0	0	1549811	1555399	173
2020-03-11	1.073	1.111	0.019	1.092	1.139	1.09	115011	1.135	144539	1.091	636384	707103	120
2020-03-10	1.076	1.073	-0.006	1.07	1.113	1.04	100548	1.109	173236	1.08	517706	555265	93
2020-03-09	1.162	1.076	-0.097	1.065	1.12	1.053	120855	1.169	45851	1.059	839389	902812	143
2020-03-08	1.239	1.162	-0.052	1.187	1.201	1.12	171423	1.239	90437	1.15	415064	482467	99
2020-03-05	1.195	1.239	0.045	1.24	1.26	1.2	135221	1.298	92494	1.225	583286	722781	78
2020-03-04	1.22	1.195	-0.02	1.2	1.216	1.164	205722	1.233	123140	1.17	259200	309631	62
2020-03-03	1.215	1.22	0.022	1.237	1.238	1.2	195722	1.238	93500	1.21	516681	630098	85
2020-03-02	1.201	1.215	-0.04	1.161	1.25	1.161	103000	1.238	25250	1.15	589099	715534	126
2020-03-01	1.323	1.201	-0.123	1.2	1.3	1.191	91273	1.248	0	0	1164211	1398553	160
2020-02-27	1.355	1.323	-0.025	1.33	1.356	1.31	184930	1.359	62385	1.3	419058	554210	71
2020-02-26	1.36	1.355	-0.005	1.355	1.36	1.35	212128	1.39	93274	1.35	315201	427019	62
2020-02-12	1.509	1.488	-0.012	1.497	1.52	1.471	566073	1.5	173225	1.47	689262	1025531	101
2020-02-11	1.457	1.509	0.039	1.496	1.539	1.477	676573	1.524	297265	1.49	3486642	5259948	444
2020-02-10	1.458	1.457	0.019	1.477	1.477	1.44	578037	1.479	166160	1.47	744317	1084638	135
2020-02-09	1.465	1.458	-0.014	1.451	1.483	1.451	597598	1.479	146770	1.45	593090	864975	100
2020-02-06	1.461	1.465	-0.011	1.45	1.48	1.45	443474	1.484	189750	1.445	390279	571753	79
2020-01-16	1.418	1.409	-0.017	1.401	1.429	1.395	185599	1.423	156343	1.4	317539	447513	55
2020-01-15	1.405	1.418	-0.005	1.4	1.44	1.4	164197	1.425	166843	1.395	395874	561490	67
2020-01-14	1.415	1.405	-0.03	1.385	1.43	1.38	99171	1.432	117993	1.381	479925	674362	91
2020-01-13	1.427	1.415	-0.032	1.395	1.43	1.395	132161	1.426	102344	1.39	645091	912532	123
2019-12-12	1.559	1.564	0.011	1.57	1.579	1.55	137702	1.59	78735	1.54	626392	979771	108
2019-12-11	1.591	1.559	-0.041	1.55	1.597	1.543	213701	1.594	152106	1.55	381105	593989	82
2019-12-10	1.564	1.591	0.029	1.593	1.615	1.57	150599	1.61	149035	1.57	422915	672919	91
2019-12-09	1.567	1.564	-0.01	1.557	1.594	1.553	155881	1.595	120535	1.557	347985	544177	55
2019-12-08	1.585	1.567	-0.024	1.561	1.6	1.55	217679	1.595	162885	1.553	461610	723372	55
2019-12-05	1.592	1.585	-0.003	1.589	1.62	1.57	208781	1.615	104735	1.561	376767	597142	68
2019-12-04	1.547	1.592	0.054	1.601	1.617	1.541	69922	1.63	136389	1.58	527866	840361	90
2019-12-03	1.608	1.547	-0.028	1.58	1.62	1.501	292817	1.61	87290	1.52	840783	1301060	134
2019-12-02	1.651	1.608	-0.065	1.586	1.65	1.586	453491	1.62	44655	1.57	798257	1283725	119
2019-12-01	1.682	1.651	-0.032	1.65	1.698	1.632	558535	1.667	85215	1.633	353560	583630	59
2019-11-28	1.686	1.682	-0.014	1.672	1.699	1.67	471275	1.698	123525	1.66	306110	514884	75
2019-11-27	1.685	1.686	-0.018	1.667	1.7	1.667	679652	1.699	134225	1.66	276146	465512	72
2019-11-26	1.704	1.685	-0.027	1.677	1.7	1.676	695719	1.72	115225	1.661	293332	494334	71
2019-11-25	1.714	1.704	-0.018	1.696	1.714	1.696	613507	1.73	147005	1.696	328032	559095	82
2019-11-24	1.72	1.714	-0.01	1.71	1.73	1.706	659947	1.73	175918	1.709	201547	345517	41
2019-11-21	1.721	1.72	-0.006	1.715	1.73	1.715	598054	1.739	167688	1.711	240521	413611	46
2019-11-20	1.721	1.721	-0.006	1.715	1.73	1.715	659427	1.739	259062	1.712	362600	624095	56
2019-11-19	1.729	1.721	-0.009	1.72	1.739	1.72	684695	1.724	229648	1.714	295321	508209	48
2019-11-18	1.752	1.729	-0.022	1.73	1.74	1.721	664227	1.739	188213	1.72	425748	736287	65
2019-11-17	1.76	1.752	-0.033	1.727	1.772	1.727	605201	1.769	199843	1.727	1180513	2068124	136
2019-11-14	1.76	1.76	0.011	1.771	1.771	1.751	464364	1.78	445349	1.751	1122822	1976721	104
2019-11-13	1.766	1.76	-0.005	1.761	1.77	1.754	815039	1.778	552797	1.752	1494073	2629790	118
2019-11-12	1.779	1.766	-0.014	1.765	1.79	1.756	823049	1.794	518501	1.755	435700	769449	68
2019-11-11	1.772	1.779	-0.002	1.77	1.798	1.76	689327	1.779	740781	1.768	1683274	2993776	185
2019-11-07	1.766	1.772	0.01	1.776	1.796	1.76	755547	1.785	408401	1.755	1298629	2301133	182
2019-11-06	1.791	1.766	-0.033	1.758	1.79	1.752	598085	1.79	550535	1.757	848646	1498812	115
2019-11-05	1.762	1.791	0.009	1.771	1.805	1.77	437167	1.795	463676	1.771	4692573	8403790	489
2019-11-04	1.748	1.762	0.022	1.77	1.777	1.735	711957	1.78	561458	1.755	3399387	5988376	373
2019-11-03	1.738	1.748	-0.004	1.734	1.76	1.734	546780	1.759	567708	1.734	1261644	2204988	161
2019-10-31	1.745	1.738	0	1.745	1.749	1.723	512143	1.749	665256	1.73	902906	1569257	122
2019-10-30	1.737	1.745	-0.004	1.733	1.756	1.733	734803	1.753	457793	1.731	1407554	2455569	161
2019-10-29	1.733	1.737	0.006	1.739	1.746	1.727	762411	1.749	449173	1.725	963718	1674405	152
2019-10-28	1.729	1.733	0.005	1.734	1.745	1.726	763275	1.74	337989	1.73	1797644	3116150	217
2019-10-27	1.728	1.729	-0.001	1.727	1.748	1.721	729345	1.74	345742	1.722	908982	1572035	134
2019-10-24	1.731	1.728	0	1.731	1.74	1.72	523159	1.74	324864	1.72	834978	1442514	126
2019-10-23	1.847	1.731	-0.126	1.721	1.752	1.72	818820	1.76	404670	1.71	2477876	4288178	330
2019-10-22	1.83	1.847	0.029	1.859	1.859	1.84	660773	1.86	454533	1.83	3413197	6305020	403
2019-10-21	1.85	1.83	-0.017	1.833	1.86	1.819	705183	1.85	574200	1.824	1945884	3560929	209
2019-10-20	1.83	1.85	0.007	1.837	1.863	1.835	563819	1.86	495008	1.821	1597780	2955791	234
2019-10-17	1.821	1.83	0.02	1.841	1.85	1.8	442150	1.86	512053	1.834	4664743	8534479	503
2019-10-16	1.804	1.821	0.016	1.82	1.839	1.801	385831	1.83	434309	1.81	3770905	6865801	544
2019-10-15	1.788	1.804	0.011	1.799	1.823	1.79	227256	1.819	241058	1.78	3531820	6371987	310
2019-10-14	1.844	1.788	-0.074	1.77	1.859	1.761	341276	1.859	289808	1.75	3417322	6108818	430
2019-10-13	1.835	1.844	0.018	1.853	1.853	1.83	325527	1.86	196848	1.812	275465	508006	70
2019-10-10	1.85	1.835	-0.03	1.82	1.889	1.816	309387	1.92	152701	1.818	1840332	3376215	318
2019-10-09	1.899	1.85	-0.059	1.84	1.887	1.832	620958	1.93	162655	1.823	860800	1592184	219
2019-10-08	1.936	1.899	-0.066	1.87	1.945	1.862	608996	1.95	68015	1.862	1474164	2800105	254
2019-10-07	1.926	1.936	-0.026	1.9	1.99	1.9	584857	1.97	109645	1.89	1131020	2190160	198
2019-10-03	1.918	1.926	0.003	1.921	1.965	1.88	197091	1.968	73850	1.92	958934	1847015	136
2019-10-02	1.972	1.918	-0.068	1.904	1.982	1.89	480907	1.939	56110	1.881	459758	882008	79
2019-10-01	1.989	1.972	-0.032	1.957	2	1.957	608567	1.98	17000	1.88	758813	1496363	109
2019-09-30	1.937	1.989	0.028	1.965	2.01	1.962	226633	1.99	64700	1.95	1500267	2983333	186
2019-09-29	1.818	1.937	0.162	1.98	1.99	1.863	74185	1.99	131810	1.88	1374658	2662492	217
2019-09-26	1.792	1.818	0.039	1.831	1.831	1.772	226750	1.836	85500	1.745	1464517	2662101	192
2019-09-25	1.738	1.792	0.073	1.811	1.819	1.741	212308	1.82	178152	1.8	944528	1692571	141
2019-09-24	1.75	1.738	-0.004	1.746	1.799	1.7	245170	1.799	143200	1.711	1701446	2957667	216
2019-09-22	1.96	1.796	-0.19	1.77	1.91	1.764	406273	1.82	0	0	2474570	4443702	260
2019-09-18	1.96	1.94	0	1.96	1.96	1.91	871862	1.97	120558	1.91	947277	1833556	123
2019-09-17	2.01	1.96	-0.06	1.95	2.03	1.91	1055695	1.95	43000	1.92	1985404	3890883	219
2019-09-15	2.01	2.05	0.03	2.04	2.07	2	904090	2.06	35000	2.01	2565017	5250586	301
2019-09-12	1.994	2.005	0.008	2.002	2.02	1.991	956479	2.025	87759	1.991	2170883	4351770	205
2019-09-11	2.008	1.994	-0.018	1.99	2	1.984	883507	2.017	149001	1.98	1216315	2425340	108
2019-09-10	1.978	2.008	0.012	1.99	2.039	1.989	755605	2.017	73500	1.965	1780949	3576009	191
2019-09-09	1.974	1.978	0.006	1.98	1.998	1.96	1093310	1.985	125930	1.965	1430511	2829098	176
2019-09-08	1.974	1.974	-0.002	1.972	1.985	1.968	1386863	1.99	127130	1.966	426127	841215	64
2019-09-05	1.955	1.974	0.015	1.97	1.98	1.943	480336	1.99	155000	1.943	1246080	2459255	148
2019-08-25	1.91	1.921	0.01	1.92	1.948	1.904	440120	1.925	186048	1.903	2010129	3861510	214
2019-08-22	1.908	1.91	0.012	1.92	1.929	1.9	399520	1.935	243209	1.9	1002168	1913999	130
2019-08-21	1.912	1.908	-0.012	1.9	1.93	1.89	599780	1.91	405303	1.894	1036624	1978176	143
2019-08-20	1.904	1.912	-0.001	1.903	1.93	1.901	531831	1.929	269853	1.9	980962	1876025	118
2019-08-19	1.905	1.904	-0.017	1.888	1.932	1.88	440646	1.925	240853	1.88	2583309	4917372	280
2019-08-18	1.864	1.905	0.046	1.91	1.925	1.864	466467	1.92	192543	1.88	3337551	6358459	347
2019-08-15	1.851	1.864	0.019	1.87	1.89	1.831	533083	1.898	136692	1.843	2242955	4179876	252
2019-08-15	1.851	1.864	0.019	1.87	1.89	1.831	533083	1.898	136692	1.843	2242955	4179876	252
2019-08-15	1.851	1.864	0.019	1.87	1.89	1.831	533083	1.898	136692	1.843	2242955	4179876	252
2019-08-08	1.757	1.813	0.053	1.81	1.83	1.79	366171	1.848	61712	1.755	2026867	3675141	232
2019-08-08	1.757	1.813	0.053	1.81	1.83	1.79	366171	1.848	61712	1.755	2026867	3675141	232
2019-08-08	1.757	1.813	0.053	1.81	1.83	1.79	366171	1.848	61712	1.755	2026867	3675141	232
2019-08-08	1.757	1.813	0.053	1.81	1.83	1.79	366171	1.848	61712	1.755	2026867	3675141	232
2019-08-08	1.757	1.813	0.053	1.81	1.83	1.79	366171	1.848	61712	1.755	2026867	3675141	232
2019-08-08	1.757	1.813	0.053	1.81	1.83	1.79	366171	1.848	61712	1.755	2026867	3675141	232
2019-08-08	1.757	1.813	0.053	1.81	1.83	1.79	366171	1.848	61712	1.755	2026867	3675141	232
2019-08-08	1.757	1.813	0.053	1.81	1.83	1.79	366171	1.848	61712	1.755	2026867	3675141	232
2019-08-08	1.757	1.813	0.053	1.81	1.83	1.79	366171	1.848	61712	1.755	2026867	3675141	232
2019-08-08	1.757	1.813	0.053	1.81	1.83	1.79	366171	1.848	61712	1.755	2026867	3675141	232
2019-08-08	1.757	1.813	0.053	1.81	1.83	1.79	366171	1.848	61712	1.755	2026867	3675141	232
2019-08-08	1.757	1.813	0.053	1.81	1.83	1.79	366171	1.848	61712	1.755	2026867	3675141	232
2019-08-07	1.752	1.757	0.037	1.789	1.789	1.73	438171	1.79	167929	1.752	4736514	8319840	351
2019-08-06	1.765	1.752	-0.019	1.746	1.77	1.745	323990	1.785	191754	1.76	198100	347053	36
2019-08-05	1.745	1.765	0.009	1.754	1.78	1.715	301490	1.788	82254	1.73	616100	1087427	95
2019-08-04	1.712	1.745	0.038	1.75	1.756	1.72	306927	1.75	98217	1.74	697845	1217669	119
2019-08-01	1.709	1.712	0.02	1.729	1.729	1.7	219253	1.729	76517	1.69	393513	673654	90
2019-08-01	1.709	1.712	0.02	1.729	1.729	1.7	219253	1.729	76517	1.69	393513	673654	90
2019-08-01	1.709	1.712	0.02	1.729	1.729	1.7	219253	1.729	76517	1.69	393513	673654	90
2019-07-25	1.789	1.749	-0.039	1.75	1.761	1.741	335282	1.799	477650	1.741	219337	383728	41
2019-07-24	1.745	1.789	0.005	1.75	1.82	1.74	738853	1.799	481100	1.74	1923233	3439745	291
2019-07-22	1.739	1.745	0.001	1.74	1.76	1.731	699292	1.769	481939	1.731	467698	815957	85
2019-07-21	1.739	1.739	-0.004	1.735	1.755	1.73	637339	1.759	494407	1.735	197502	343475	61
2019-07-18	1.744	1.739	-0.009	1.735	1.779	1.733	388259	1.76	485179	1.726	132259	229937	40
2019-07-18	1.744	1.739	-0.009	1.735	1.779	1.733	388259	1.76	485179	1.726	132259	229937	40
2019-07-18	1.744	1.739	-0.009	1.735	1.779	1.733	388259	1.76	485179	1.726	132259	229937	40
2019-06-27	1.81	1.807	-0.009	1.801	1.83	1.797	309371	1.829	197708	1.81	970452	1753145	142
2019-06-27	1.81	1.807	-0.009	1.801	1.83	1.797	309371	1.829	197708	1.81	970452	1753145	142
2019-06-24	1.796	1.776	-0.026	1.77	1.789	1.76	303085	1.82	189985	1.76	304180	540264	55
2019-06-23	1.782	1.796	-0.006	1.776	1.82	1.772	411274	1.8	156585	1.77	537700	965669	91
2019-06-20	1.815	1.782	-0.034	1.781	1.81	1.77	340208	1.83	150785	1.76	1285313	2289964	160
2019-06-20	1.815	1.782	-0.034	1.781	1.81	1.77	340208	1.83	150785	1.76	1285313	2289964	160
2019-06-20	1.815	1.782	-0.034	1.781	1.81	1.77	340208	1.83	150785	1.76	1285313	2289964	160
2019-06-13	1.856	1.84	-0.023	1.833	1.869	1.833	276002	1.857	172520	1.821	1295883	2385052	178
2019-06-12	1.871	1.856	-0.017	1.854	1.88	1.85	268469	1.89	212300	1.847	905963	1681796	113
2019-06-11	1.891	1.871	-0.037	1.854	1.915	1.854	362775	1.89	180420	1.85	1025132	1917916	112
2019-06-10	1.83	1.891	0.06	1.89	1.93	1.83	312236	1.918	361086	1.885	1421520	2688505	219
2019-06-09	1.815	1.83	0.014	1.829	1.85	1.82	212060	1.889	279152	1.825	884458	1618731	107
2019-06-03	1.805	1.815	0.005	1.81	1.838	1.8	112030	1.829	94605	1.77	474380	860834	107
2019-06-02	1.828	1.805	-0.028	1.8	1.828	1.775	56350	1.86	171835	1.77	1275102	2301532	154
2019-05-30	1.876	1.828	-0.056	1.82	1.852	1.81	40900	1.94	68050	1.81	686007	1256740	130
2019-05-23	1.741	1.768	0.03	1.771	1.78	1.75	94458	1.799	239240	1.75	906460	1603013	125
2019-05-22	1.745	1.741	-0.005	1.74	1.77	1.732	150480	1.773	278130	1.73	440231	766547	82
2019-05-21	1.704	1.745	0.039	1.743	1.769	1.71	116113	1.77	302988	1.732	712998	1244040	112
2019-05-20	1.769	1.704	-0.067	1.702	1.75	1.694	229085	1.73	194116	1.69	2410634	4106599	231
2019-05-19	1.788	1.769	-0.038	1.75	1.809	1.75	166985	1.839	316046	1.731	434361	768426	88
2019-05-16	1.808	1.788	-0.025	1.783	1.82	1.78	203490	1.839	197870	1.77	650472	1163270	97
2019-05-15	1.848	1.808	-0.028	1.82	1.86	1.78	234541	1.85	280830	1.79	540288	976672	125
2019-05-14	1.822	1.848	0.004	1.826	1.879	1.825	168821	1.89	296757	1.81	1513412	2796094	229
2019-05-13	1.83	1.822	0.047	1.877	1.88	1.76	58453	1.88	312649	1.8	956787	1742817	182
2019-05-12	1.72	1.83	0.08	1.8	1.87	1.8	45050	1.85	284244	1.781	447734	819202	103
2019-05-09	1.75	1.72	0.11	1.86	1.87	1.68	45568	1.88	237015	1.8	5361655	9238190	371
2019-05-06	1.99	1.92	-0.08	1.91	1.99	1.9	372526	1.96	45310	1.88	990952	1898648	139
2019-05-05	2	1.99	-0.02	1.98	2.02	1.97	380189	2.01	195860	1.97	711752	1416281	150
2019-05-02	1.99	2	0.01	2	2.01	1.97	379513	2.02	178610	1.97	343302	685137	119
2019-04-30	2	1.99	0	2	2.03	1.98	348988	2	182110	1.98	215260	428851	70
2019-04-24	1.99	2	0.01	2	2.03	1.98	474669	2.04	190610	1.97	791317	1584144	127
2019-04-23	2.03	1.99	-0.03	2	2.05	1.95	931245	2.02	293630	1.97	2176594	4329127	302
2019-04-22	2	2.03	0.02	2.02	2.05	2	657813	2.05	140017	2	702418	1428780	115
2019-04-21	2.02	2	-0.02	2	2.03	1.99	618755	2.06	176740	1.99	441345	884644	98
2019-04-18	2.04	2.02	-0.04	2	2.06	1.98	717537	2.06	39160	1.98	2017980	4077889	296
2019-04-17	2.09	2.04	-0.04	2.05	2.08	2.03	690378	2.1	170650	2.03	2064772	4220594	200
2019-04-16	2.04	2.09	0.02	2.06	2.13	2.04	791570	2.1	189002	2.05	3275586	6842135	453
2019-04-15	2.06	2.04	-0.02	2.04	2.06	2.02	950647	2.06	323805	2.02	467254	954857	100
2019-04-14	2.06	2.06	0.01	2.07	2.07	2.05	1070608	2.08	317759	2.05	653346	1347584	145
2019-04-11	2.05	2.06	0.01	2.06	2.07	2.04	754015	2.07	297225	2.04	549005	1128659	108
2019-04-10	2.05	2.05	0	2.05	2.08	2.04	695568	2.07	323225	2.04	904554	1856328	120
2019-04-03	2.12	2.1	-0.03	2.09	2.15	2.08	1149329	2.14	171479	2.13	2267255	4759027	202
2019-04-02	2.12	2.12	0.02	2.14	2.15	2.09	1098645	2.15	284067	2.13	782889	1660456	117
2019-04-01	2.11	2.12	0.02	2.13	2.15	2.1	1044355	2.14	241473	2.1	1069878	2269552	126
2019-03-27	2.11	2.11	-0.01	2.1	2.16	2.09	1172262	2.15	829690	2.08	2933772	6192006	225
2019-03-26	2.12	2.11	0.02	2.14	2.14	2.07	1104096	2.15	723705	2.12	1530801	3227051	230
2019-03-25	2.17	2.12	-0.08	2.09	2.19	2.07	1545128	2.14	791780	2.08	2761851	5852278	341
2019-03-24	2.13	2.17	0.06	2.19	2.2	2.14	1289645	2.19	893975	2.18	3197836	6955155	375
2019-03-21	2.1	2.13	0.06	2.16	2.16	2.08	717747	2.16	471173	2.11	2345619	4985119	300
2019-03-20	2.1	2.1	-0.03	2.07	2.14	2.07	547034	2.12	262475	2.07	2251191	4731957	330
2019-03-19	2.18	2.1	-0.1	2.08	2.18	2.07	1119002	2.17	424288	2.07	8630215	18149529	1084
2019-03-14	2.25	2.22	-0.04	2.21	2.27	2.18	698086	2.27	456519	2.19	3477297	7702542	375
2019-03-11	2.21	2.29	0.07	2.28	2.33	2.22	1571886	2.3	454236	2.25	11353318	25967524	883
2019-03-10	2.16	2.21	0.02	2.18	2.24	2.18	1079335	2.22	570896	2.18	3748158	8280358	305
2019-02-27	2.23	2.17	-0.04	2.19	2.23	2.12	1945831	2.2	318292	2.14	6933734	15056324	668
2019-02-25	2.27	2.24	0.01	2.28	2.29	2.2	1750417	2.29	448502	2.24	6001966	13440447	574
2019-02-17	2.19	2.19	-0.03	2.16	2.25	2.15	1022767	2.19	211694	2.14	6094066	13331581	550
2019-02-14	2.089	2.189	0.072	2.161	2.25	2.15	396956	2.2	539308	2.151	14508213	31763071	1123
2019-01-10	1.795	1.776	-0.028	1.767	1.794	1.76	998778	1.799	395411	1.766	1608252	2855949	202
2018-12-30	1.744	1.762	0.016	1.76	1.787	1.75	865828	1.78	731221	1.75	3029956	5339953	147
2018-12-27	1.715	1.744	0.055	1.77	1.789	1.721	718280	1.789	742771	1.722	6256056	10907534	372
2018-12-26	1.703	1.715	0.002	1.705	1.729	1.7	559233	1.73	493840	1.7	1159982	1989167	176
2018-12-25	1.712	1.703	-0.008	1.704	1.72	1.681	548800	1.729	414504	1.69	741364	1262662	134
2018-12-24	1.716	1.712	0.005	1.721	1.729	1.692	484758	1.749	449842	1.712	1236955	2117647	167
2018-11-14	1.876	1.858	-0.01	1.866	1.91	1.832	977533	1.88	628974	1.852	6210968	11538004	593
2018-11-13	1.926	1.876	-0.076	1.85	1.928	1.841	948123	1.89	535868	1.84	4652639	8728200	502
2018-11-12	1.941	1.926	-0.011	1.93	1.95	1.913	725013	1.95	711157	1.918	2715332	5229684	362
2018-11-11	1.934	1.941	-0.009	1.925	1.979	1.919	367969	1.97	485388	1.912	5873591	11398710	572
2018-11-01	1.715	1.696	-0.034	1.681	1.716	1.681	307890	1.73	200663	1.682	1402079	2377438	242
2018-10-31	1.705	1.715	-0.015	1.69	1.748	1.685	514508	1.73	243600	1.73	2038578	3496555	352
2018-10-30	1.676	1.705	0.047	1.723	1.729	1.676	500429	1.749	339521	1.712	4328192	7379621	603
2018-10-29	1.671	1.676	-0.006	1.665	1.704	1.65	543586	1.69	237194	1.66	3144385	5268726	434
2018-10-28	1.68	1.671	-0.016	1.664	1.73	1.641	244459	1.69	168926	1.64	1349412	2254437	252
2018-10-25	1.74	1.68	-0.06	1.68	1.71	1.65	160179	1.78	119950	1.67	2167154	3650253	436
2018-10-24	1.86	1.74	-0.16	1.7	1.83	1.69	369997	1.82	20700	1.7	2519326	4395719	383
2018-10-23	2.16	1.86	-0.36	1.8	1.91	1.8	1099757	1.83	230329	1.77	5268738	9773598	717
2018-10-22	2.15	2.16	0.04	2.19	2.2	2.12	486975	2.2	136300	2.16	7518644	16210950	877
2018-10-21	2.14	2.15	0.03	2.17	2.18	2.09	2088700	2.18	388829	2.15	3270643	7033889	529
2018-10-18	2.12	2.14	0.02	2.14	2.17	2.12	886379	2.16	181549	2.11	3230892	6923643	512
2018-10-17	2.09	2.12	0.05	2.14	2.14	2.1	906070	2.15	514994	2.12	2735965	5797641	412
2018-10-16	2.05	2.09	0.03	2.08	2.11	2.06	609553	2.11	296599	2.08	1919610	4010017	338
2018-10-15	2.08	2.05	-0.01	2.07	2.08	2	534831	2.08	275123	2.05	2397498	4916044	366
2018-10-14	2.03	2.08	0.03	2.06	2.12	2.06	386245	2.1	265074	2.05	2769516	5774217	420
2018-10-11	2.07	2.03	-0.02	2.05	2.06	1.98	155705	2.06	146453	2.01	3386679	6860495	526
2018-10-10	1.99	2.07	0.08	2.07	2.09	2.03	299636	2.1	351490	2.05	2344973	4842890	428
2018-10-09	2	1.99	-0.01	1.99	2.02	1.93	176171	2.04	249718	1.96	2342093	4660234	334
2018-10-08	2.06	2	-0.09	1.97	2.08	1.94	175660	2.07	176435	1.95	3021942	6051137	472
2018-10-02	2.17	2.19	0.02	2.19	2.21	2.16	503971	2.21	246634	2.15	616629	1347772	133
2018-10-01	2.23	2.17	-0.07	2.16	2.24	2.14	339302	2.23	172149	2.15	1590738	3445576	250
2018-09-30	2.22	2.23	-0.01	2.21	2.28	2.2	298876	2.26	298150	2.19	1972741	4391601	293
2018-09-13	2.3	2.27	-0.04	2.26	2.32	2.23	683910	2.24	94680	2.26	1186541	2696752	171
2018-09-12	2.31	2.3	-0.03	2.28	2.34	2.28	1085011	2.34	184350	2.27	1717174	3944261	173
2018-09-10	2.35	2.31	-0.04	2.31	2.34	2.29	992395	2.36	173680	2.29	2094454	4835754	225
2018-09-09	2.35	2.35	-0.01	2.34	2.37	2.32	1139013	2.35	388616	2.31	1007904	2363623	131
2018-09-06	2.34	2.35	0	2.34	2.36	2.32	822173	2.37	151371	2.33	1029201	2417264	172
2018-09-05	2.36	2.34	-0.04	2.32	2.4	2.3	701778	2.39	201798	2.31	1826437	4268730	206
2018-09-04	2.36	2.36	-0.01	2.35	2.4	2.34	751011	2.38	340855	2.35	940601	2223950	130
2018-09-03	2.4	2.36	-0.04	2.36	2.4	2.33	770505	2.39	317975	2.34	1273767	3005326	163
2018-09-02	2.41	2.4	-0.04	2.37	2.45	2.37	683395	2.4	303128	2.36	1697331	4072365	207
2018-08-30	2.34	2.41	0.08	2.42	2.45	2.34	432995	2.44	340765	2.4	4138867	9983083	550
2018-08-29	2.33	2.34	0.02	2.35	2.37	2.32	663769	2.37	283713	2.32	1299897	3047062	212
2018-08-28	2.32	2.33	-0.01	2.31	2.38	2.31	620195	2.34	458698	2.31	2055919	4787404	293
2018-08-27	2.31	2.32	0.03	2.34	2.34	2.28	452045	2.35	376128	2.31	1012301	2346304	217
2018-08-26	2.28	2.31	0	2.28	2.35	2.28	408063	2.33	293381	2.27	1216869	2807181	212
2018-08-19	2.29	2.28	0.02	2.31	2.31	2.26	176438	2.35	221941	2.27	1785019	4075430	271
2018-08-15	2.37	2.3	-0.07	2.3	2.37	2.25	416626	2.35	161305	2.3	2975204	6855374	401
2018-08-12	2.46	2.41	-0.05	2.41	2.43	2.39	518718	2.44	439262	2.4	1724255	4153850	198
2018-08-02	2.33	2.3	-0.04	2.29	2.33	2.29	951751	2.3	164824	2.29	1078641	2485665	169
2018-08-01	2.32	2.33	-0.02	2.3	2.35	2.3	1065062	2.34	373662	2.29	951156	2212123	156
2018-07-31	2.32	2.32	0	2.32	2.34	2.29	1057692	2.34	353748	2.31	1537256	3567422	205
2018-07-30	2.34	2.32	-0.05	2.29	2.35	2.29	1044409	2.35	503402	2.28	1305063	3021551	203
2018-07-29	2.34	2.34	-0.01	2.33	2.38	2.32	1008931	2.34	608258	2.31	1099836	2570021	161
2018-07-24	2.38	2.34	-0.08	2.3	2.39	2.3	1335081	2.33	926444	2.3	1311228	3064243	240
2018-07-15	2.5	2.43	-0.12	2.38	2.49	2.38	1595378	2.41	653912	2.37	2587499	6276746	448
2018-07-12	2.49	2.5	-0.05	2.44	2.54	2.44	984426	2.52	823945	2.42	4316339	10776320	599
2018-07-09	2.41	2.34	-0.03	2.38	2.38	2.28	727730	2.39	204774	2.36	2619427	6127933	460
2018-07-08	2.51	2.41	-0.17	2.34	2.54	2.31	942390	2.39	177330	2.32	4920441	11833945	726
2018-07-05	2.54	2.51	-0.02	2.52	2.56	2.49	1202820	2.56	300463	2.49	6645428	16697511	664
2018-07-03	2.56	2.55	-0.01	2.55	2.59	2.51	968560	2.55	526461	2.52	4030046	10256829	517
2018-07-02	2.6	2.56	-0.06	2.54	2.62	2.53	680180	2.6	931612	2.53	2613410	6689654	437
2018-06-28	2.59	2.6	-0.02	2.57	2.67	2.56	330559	2.64	842743	2.59	5686775	14787029	710
2018-06-27	2.53	2.59	0.12	2.65	2.67	2.51	569323	2.66	1317537	2.61	7375567	19079739	1022
2018-06-26	2.65	2.53	-0.12	2.53	2.57	2.47	756571	2.55	908120	2.51	6389038	16181603	1127
2018-06-25	2.74	2.65	-0.16	2.58	2.75	2.57	717284	2.61	438116	2.56	9457808	25026539	1129
2018-06-21	2.56	2.68	0.17	2.73	2.75	2.62	175695	2.67	297470	2.72	9677191	25938327	1231
2018-06-20	2.69	2.56	-0.03	2.66	2.66	2.43	766189	2.67	495045	2.63	17519153	44885281	1966
2018-06-19	2.96	2.69	-0.29	2.67	2.87	2.67	1584087	2.67	0	0	7764350	20863477	983
2018-06-14	4.99	2.96	-2.14	2.85	3.7	2.76	1181266	2.9	119969	2.82	17731301	52503574	2395
2018-06-13	5.54	5.54	-5.54	0	0	0	0	0	0	0	0	0	0
2018-05-31	6.18	6.09	-0.01	6.17	6.18	5.95	398038	6.19	131358	6.12	3371719	20543839	598
2018-05-30	6.28	6.18	-0.15	6.13	6.26	6.12	892652	6.24	398661	6.11	1836782	11342483	418
2018-05-29	6.29	6.28	-0.04	6.25	6.36	6.21	1015373	6.3	604746	6.21	2819525	17694263	573
2018-05-28	6.27	6.29	0.09	6.36	6.38	6.2	833024	6.37	407907	6.3	5990325	37664220	1261
2018-05-23	5.98	5.94	-0.08	5.9	6	5.89	660411	5.99	101563	5.88	1028599	6106019	302
2018-05-22	5.97	5.98	-0.03	5.94	6.08	5.93	630830	6.04	184423	5.92	2226031	13313896	365
2018-05-21	5.96	5.97	-0.01	5.95	6.03	5.94	450658	6.01	98549	5.91	684124	4085135	179
2018-05-20	6.07	5.96	-0.1	5.97	6.1	5.9	494669	6	228400	5.91	1088994	6487368	285
2018-05-17	6.07	6.07	-0.04	6.03	6.15	6.01	515587	6.12	170601	6.03	1211980	7356412	265
2018-05-16	6.03	6.07	0.04	6.07	6.14	5.95	617052	6.12	291145	6.07	2749834	16685797	860
2018-05-15	5.89	6.03	0.15	6.04	6.14	5.85	458117	6.05	263759	5.95	3354185	20215618	759
2018-05-14	6.01	5.89	-0.14	5.87	6.03	5.83	392860	5.94	189842	5.86	2128455	12534644	472
2018-05-13	6.06	6.01	-0.11	5.95	6.14	5.94	438453	6.03	177066	5.95	1906426	11463974	464
2018-04-30	6.56	6.48	-0.11	6.45	6.6	6.42	843874	6.57	172118	6.42	3314932	21474286	638
2018-04-29	6.44	6.56	0.1	6.54	6.61	6.49	1014169	6.6	430471	6.52	5997048	39326413	1102
2018-04-26	6.42	6.44	-0.01	6.41	6.5	6.39	887063	6.49	265192	6.39	3418845	22005645	533
2018-03-18	6.02	6.15	0.16	6.18	6.31	5.97	923942	6.24	503779	6.13	16581777	101899417	2469
2018-03-15	5.8	5.91	0.13	5.93	5.98	5.75	1220537	5.95	501820	5.89	4585183	27091577	931
2018-03-14	5.87	5.8	-0.1	5.77	5.9	5.77	1589187	5.8	485764	5.77	2163635	12546067	474
2018-03-13	5.9	5.87	-0.07	5.83	5.98	5.82	1752377	5.87	557491	5.81	4554394	26734947	838
2018-03-12	5.78	5.9	0.14	5.92	5.96	5.83	1442940	5.93	698507	5.88	9413227	55501495	1248
2018-03-11	5.76	5.78	0.07	5.83	5.84	5.74	1592918	5.83	690340	5.77	4329589	25017239	592
2018-03-08	5.75	5.76	-0.01	5.74	5.81	5.71	1283752	5.8	535815	5.73	2767414	15950803	566
2018-03-07	5.81	5.75	-0.08	5.73	5.81	5.71	1482328	5.77	704819	5.72	3638862	20919201	650
2018-03-06	5.81	5.81	-0.03	5.78	5.89	5.77	1343062	5.82	516153	5.77	4917395	28575418	665
2018-03-05	5.68	5.81	0.19	5.87	5.88	5.67	1209196	5.88	506093	5.77	5087203	29567380	970
2018-03-04	5.69	5.68	-0.03	5.66	5.72	5.65	1193451	5.7	287048	5.66	2029955	11536475	429
2018-03-01	5.73	5.69	-0.04	5.69	5.72	5.67	874500	5.75	248274	5.66	1444862	8228420	294
2018-02-28	5.74	5.73	-0.06	5.68	5.79	5.68	1204342	5.75	338033	5.67	3183914	18234085	509
2018-02-27	5.72	5.74	0.04	5.76	5.77	5.7	2943701	5.76	1748692	5.75	1890424	10849229	383
2018-02-26	5.8	5.72	-0.09	5.71	5.81	5.68	1415130	5.79	360196	5.69	2213361	12663416	466
2018-02-25	5.73	5.8	0.03	5.76	5.85	5.75	1426939	5.83	417693	5.76	3643000	21119598	614
2018-02-22	5.78	5.73	-0.04	5.74	5.79	5.69	1003187	5.79	225045	5.7	1933667	11087091	388
2018-02-21	5.75	5.78	-0.02	5.73	5.83	5.72	1404585	5.76	581824	5.71	3772348	21797534	666
2018-02-20	5.71	5.75	0.07	5.78	5.81	5.67	1413117	5.78	981443	5.73	3867825	22242351	783
2018-02-19	5.73	5.71	-0.05	5.68	5.76	5.64	1406154	5.72	293570	5.66	1739572	9929534	393
2018-02-18	5.7	5.73	-0.02	5.68	5.81	5.67	1044402	5.75	329801	5.67	2550945	14608257	487
2018-02-15	5.66	5.7	0.08	5.74	5.76	5.64	827570	5.75	310536	5.65	2326412	13271828	564
2018-02-14	5.55	5.66	0.12	5.67	5.72	5.5	665615	5.69	278131	5.63	4610322	26074733	705
2018-02-13	5.65	5.55	-0.19	5.46	5.7	5.46	789460	5.65	97831	5.45	2398953	13307129	485
2018-02-12	5.61	5.65	0.02	5.63	5.73	5.6	727697	5.72	310011	5.58	2697709	15242074	459
2018-02-11	5.72	5.61	-0.15	5.57	5.7	5.56	672784	5.68	256796	5.57	2658238	14905207	593
2018-02-08	5.71	5.72	-0.01	5.7	5.82	5.66	591262	5.7	370953	5.65	4065578	23269898	827
2018-02-07	5.61	5.71	0.07	5.68	5.77	5.66	614684	5.76	341439	5.66	3203842	18283981	564
2018-02-06	5.79	5.61	-0.14	5.65	5.68	5.54	552750	5.68	392058	5.63	4370983	24529437	816
2018-02-05	5.74	5.79	0.01	5.75	5.83	5.74	790592	5.82	394097	5.73	2414996	13980978	571
2018-02-04	5.88	5.74	-0.11	5.77	5.78	5.7	889729	5.78	275519	5.73	4345967	24928475	748
2018-02-01	5.94	5.88	-0.08	5.86	5.95	5.84	766616	5.9	244448	5.85	2335091	13737182	592
2018-01-31	6.08	5.94	-0.22	5.86	6.05	5.86	1152956	5.9	157441	5.86	4567911	27147647	1000
2018-01-30	6.18	6.08	-0.15	6.03	6.19	6.02	1496281	6.08	548647	6.03	5536557	33672748	989
2018-01-29	6.09	6.18	0.04	6.13	6.26	6.13	1374659	6.17	478739	6.11	9718971	60100254	1512
2018-01-28	6.03	6.09	0.09	6.12	6.13	6.05	1820762	6.14	715969	6.09	3991840	24328883	658
2018-01-24	6.05	6.03	-0.02	6.03	6.08	5.98	1793206	6.05	377998	6.01	3507259	21139563	642
2018-01-23	6.07	6.05	-0.01	6.06	6.12	6	2136494	6.09	603091	6.02	4358170	26379628	712
2018-01-22	6.14	6.07	-0.04	6.1	6.19	6	1834237	6.11	477052	6.06	6381891	38714340	1187
2018-01-21	6.07	6.14	0.04	6.11	6.22	6.06	1687914	6.14	711074	6.09	10329161	63471174	1758
2018-01-18	6.03	6.07	0.06	6.09	6.11	6.03	1593500	6.1	603125	6.04	5678103	34491847	1199
2018-01-17	5.95	6.03	0.12	6.07	6.1	5.93	2078016	6.08	656471	6.07	7247738	43690483	1443
2018-01-16	5.94	5.95	-0.02	5.92	6.01	5.89	2219374	5.98	523137	5.91	4053527	24104704	842
2018-01-15	5.97	5.94	-0.1	5.87	6.02	5.87	1980413	5.89	415004	5.87	3966238	23575685	814
2018-01-14	5.9	5.97	0.06	5.96	6.02	5.9	1670454	5.99	602041	5.95	3763421	22450265	736
2018-01-11	5.92	5.9	-0.02	5.9	5.95	5.88	1391626	5.93	389737	5.89	1855115	10945851	464
2018-01-10	5.94	5.92	-0.03	5.91	5.97	5.88	1845146	5.92	513458	5.88	2251971	13335207	521
2018-01-09	5.86	5.94	0.05	5.91	5.99	5.87	1660987	5.94	465372	5.88	4800803	28504200	984
2018-01-08	5.82	5.86	0.08	5.9	5.95	5.79	1397096	5.9	399516	5.85	4882699	28594140	868
2018-01-04	5.9	5.82	-0.12	5.78	5.9	5.76	1187315	5.86	344723	5.77	3296436	19195748	628
2018-01-03	5.84	5.9	0.03	5.87	5.96	5.85	1426673	5.89	499744	5.84	3480209	20525815	714
2018-01-02	5.75	5.84	0.13	5.88	5.89	5.8	1033617	5.89	720092	5.86	2987666	17457976	627
2017-12-31	5.73	5.75	0	5.73	5.81	5.72	740275	5.79	599554	5.7	2640095	15183694	597
2017-12-28	5.75	5.73	-0.02	5.73	5.77	5.7	1285505	5.76	724304	5.72	1871792	10723322	414
2017-12-27	5.78	5.75	-0.04	5.74	5.8	5.72	1671751	5.75	719171	5.72	1660061	9543784	385
2017-12-26	5.82	5.78	-0.07	5.75	5.84	5.74	1530730	5.8	603540	5.75	2263755	13078556	446
2017-12-25	5.84	5.82	-0.04	5.8	5.87	5.78	1495821	5.82	501639	5.78	2890026	16807164	817
2017-12-19	6.09	5.96	-0.2	5.89	6.08	5.87	1746989	5.96	565986	5.87	4664650	27801358	878
2017-12-18	6.01	6.09	0.02	6.03	6.19	5.99	2014420	6.05	498588	6	7774985	47312486	1436
2017-12-17	5.85	6.01	0.24	6.09	6.1	5.86	1598318	6.12	564244	6.05	9568932	57503310	1870
2017-12-14	5.81	5.85	0.01	5.82	5.91	5.8	1411079	5.88	213754	5.8	5583831	32693027	1078
2017-12-13	5.82	5.81	-0.02	5.8	5.87	5.76	1789857	5.85	311211	5.79	3222319	18723351	781
2017-12-12	5.89	5.82	-0.11	5.78	5.87	5.77	1912578	5.82	218848	5.77	3214502	18693488	704
2017-12-11	5.99	5.89	-0.16	5.83	6.23	5.79	1716387	5.86	229877	5.8	8983906	52878408	1892
2017-12-10	5.61	5.67	0.03	5.64	5.7	5.62	1084382	5.69	120866	5.61	2092028	11853454	480
2017-12-07	5.72	5.61	-0.11	5.61	5.72	5.52	1240487	5.64	56958	5.53	4574075	25650859	906
2017-12-06	5.75	5.72	-0.08	5.67	5.83	5.65	1556151	5.75	226584	5.64	5114087	29237818	840
2017-12-05	5.72	5.75	0.01	5.73	5.81	5.69	1323109	5.78	451906	5.71	3813486	21943785	758
2017-12-04	5.78	5.72	-0.08	5.7	5.79	5.69	1091356	5.74	345106	5.68	2064292	11816305	529
2017-12-03	5.79	5.78	-0.04	5.75	5.85	5.72	1007033	5.81	291894	5.72	3052877	17631538	678
2017-11-29	5.88	5.79	-0.09	5.79	5.89	5.73	723530	5.85	252498	5.72	5308164	30734303	1099
2017-11-27	5.69	5.76	0.19	5.88	5.91	5.6	971694	5.9	318113	5.87	9583605	55241665	1492
2017-11-26	5.73	5.69	-0.07	5.66	5.73	5.66	768050	5.7	144211	5.65	3990325	22723596	763
2017-11-23	5.67	5.73	0.05	5.72	5.78	5.68	589716	5.79	167399	5.69	4832495	27712577	884
2017-11-22	5.61	5.67	0.08	5.69	5.73	5.58	666906	5.73	278565	5.68	4474660	25376079	751
2017-11-21	5.57	5.61	-0.02	5.55	5.67	5.53	667925	5.59	274779	5.52	3879548	21750008	835
2017-11-20	5.65	5.57	-0.11	5.54	5.65	5.47	663776	5.62	182480	5.53	7778582	43341271	1373
2017-11-19	5.79	5.65	-0.25	5.54	5.8	5.52	815731	5.64	259665	5.51	2369923	13393925	593
2017-11-16	5.95	5.79	-0.22	5.73	5.89	5.72	744417	5.85	131635	5.71	3656842	21187725	823
2017-11-15	6	5.95	-0.17	5.83	6.04	5.81	1136934	5.87	464010	5.8	5934552	35302259	945
2017-11-14	5.74	5.83	0.11	5.85	5.9	5.73	954404	5.89	559807	5.79	2415643	14077280	621
2017-11-13	5.85	5.74	-0.14	5.71	5.82	5.7	922097	5.79	174540	5.71	3494046	20067036	736
2017-11-12	5.91	5.85	-0.14	5.77	5.97	5.75	1140720	5.8	353528	5.77	2877572	16834291	663
2017-11-09	5.96	5.91	-0.1	5.86	6	5.85	1001168	5.89	403054	5.85	3829827	22629089	788
2017-11-08	5.92	5.96	0	5.92	6.02	5.9	1068034	5.99	548383	5.91	4426362	26400979	912
2017-11-07	5.97	5.92	-0.02	5.95	6	5.81	1103948	6	254849	5.92	4063518	24068089	895
2017-11-06	6.04	5.97	-0.14	5.9	6.16	5.83	1367344	5.94	159364	5.84	5831490	34818957	1078
2017-11-05	6.03	6.04	0.04	6.07	6.16	5.9	524173	6.14	307827	6.03	5135285	31021056	926
2017-11-02	6.15	6.03	-0.05	6.1	6.2	5.9	505633	6.14	383308	6.02	13131914	79186996	2002
2017-11-01	6.3	6.15	-0.19	6.11	6.25	6.08	523952	6.2	316854	6.07	7001269	43026237	1047
2017-10-31	6.35	6.3	-0.16	6.19	6.46	6.15	570789	6.29	229133	6.14	9882533	62214039	1090
2017-10-30	6.3	6.35	0.1	6.4	6.45	6.24	855307	6.46	1294153	6.35	8281538	52622226	1197
2017-10-29	6.24	6.3	0.06	6.3	6.35	6.24	992064	6.35	290969	6.28	5378547	33902195	804
2017-10-26	6.25	6.24	0.02	6.27	6.3	6.18	743671	6.27	792572	6.22	11146160	69524144	1449
2017-10-25	6.1	6.14	0.13	6.23	6.23	6.04	948367	6.23	621181	6.06	9028600	55394406	966
2017-10-24	6.01	6.1	0.01	6.02	6.19	6	1115475	6.1	543376	6	9529859	58148629	1319
2017-10-23	5.97	6.01	0.08	6.05	6.07	5.92	767100	6.06	469556	6	9484353	56960827	1234
2017-10-22	6.04	6.08	0.04	6.08	6.23	5.89	957696	6.1	498903	6.02	15071244	91612536	2123
2017-10-19	6.04	6.04	-0.08	5.96	6.15	5.95	1388039	5.99	432503	5.93	10092193	60924710	1470
2017-10-18	5.89	6.04	0.06	5.95	6.19	5.9	1835009	6.04	551557	5.94	12043208	72790059	1984
2017-10-17	5.85	5.89	0.06	5.91	5.99	5.72	1199675	6	267536	5.9	8120722	47836794	1572
2017-10-16	6.07	5.85	-0.28	5.79	6.13	5.73	1162283	5.85	264905	5.74	12514894	73182872	2420
2017-10-15	5.85	6.07	0.17	6.02	6.16	5.96	845030	6.1	389025	6.02	7168983	43547782	1386
2017-10-12	5.84	5.85	0.19	6.03	6.04	5.68	555828	6.04	381770	5.9	11977538	70038209	1993
2017-10-11	5.97	5.84	-0.24	5.73	5.95	5.72	976277	5.8	132668	5.73	6257211	36548789	1398
2017-10-10	5.93	5.97	-0.03	5.9	6.15	5.87	838046	5.95	183111	5.85	7904572	47187230	1419
2017-10-09	5.62	5.93	0.28	5.9	6.08	5.74	439083	5.99	353613	5.83	12808845	75898104	2004
2017-10-02	5.37	5.31	-0.15	5.22	5.47	5.18	506402	5.28	330288	5.21	7105133	37730173	1432
2017-10-01	5.6	5.37	-0.31	5.29	5.63	5.26	857408	5.34	246328	5.28	9128853	49065308	1805
2017-09-27	5.78	5.68	-0.14	5.64	5.75	5.63	888931	5.69	253848	5.62	4928496	28018349	924
2017-09-26	5.69	5.78	0	5.69	5.92	5.67	904317	5.73	415037	5.66	7419697	42850198	1313
2017-09-25	5.44	5.69	0.36	5.8	5.89	5.48	642684	5.85	716728	5.76	11485665	65360489	1840
2017-09-24	5.27	5.44	0.22	5.49	5.54	5.2	886237	5.53	514489	5.46	9106338	49571232	1490
2017-09-20	5.35	5.27	-0.12	5.23	5.35	5.22	1646261	5.29	428723	5.22	3098133	16314672	664
2017-09-19	5.27	5.35	0.01	5.28	5.42	5.28	2181912	5.33	619193	5.27	5293730	28312042	981
2017-09-18	5.14	5.27	0.22	5.36	5.4	5.14	986366	5.39	773579	5.32	9306340	49084163	1641
2017-09-17	5	5.14	0.21	5.21	5.3	4.99	1283594	5.24	1026890	5.14	15661290	80486696	2424
2017-09-14	4.77	4.88	0.18	4.95	4.95	4.8	1253637	4.95	378348	4.88	4984223	24347420	980
2017-09-13	4.78	4.77	0	4.78	4.81	4.75	1511021	4.8	420786	4.76	1688809	8062491	390
2017-09-12	4.81	4.78	-0.04	4.77	4.84	4.72	1513248	4.81	587631	4.77	2489330	11891506	416
2017-09-11	4.83	4.81	-0.02	4.81	4.86	4.79	1424134	4.85	221479	4.79	2530982	12183957	389
2017-09-10	4.75	4.83	0.07	4.82	4.86	4.79	1452909	4.87	288665	4.8	4012414	19396886	668
2017-09-07	4.7	4.75	0.07	4.77	4.79	4.71	1075265	4.79	306727	4.75	3347819	15917521	545
2017-09-06	4.64	4.7	0.07	4.71	4.76	4.64	1181856	4.74	391228	4.67	3054279	14369947	537
2017-09-05	4.61	4.64	0.03	4.64	4.67	4.62	1034867	4.66	278379	4.63	813379	3772671	227
2017-08-30	4.66	4.61	-0.05	4.61	4.65	4.58	780962	4.64	201379	4.6	4291215	19764027	702
2017-08-29	4.63	4.66	0.04	4.67	4.69	4.64	916325	4.7	388574	4.65	2647470	12343938	489
2017-08-28	4.6	4.63	0.06	4.66	4.68	4.6	1077378	4.68	173245	4.63	2315697	10722288	497
2017-08-27	4.54	4.6	0.06	4.6	4.63	4.57	892222	4.64	162392	4.59	1099484	5054373	322
2017-08-24	4.6	4.54	-0.07	4.53	4.6	4.5	956797	4.56	71541	4.5	1667962	7567456	343
2017-08-22	4.65	4.67	-0.02	4.63	4.7	4.63	1047532	4.68	190680	4.63	1088116	5076833	265
2017-08-21	4.67	4.65	-0.03	4.64	4.7	4.63	1192283	4.66	167999	4.61	1113016	5180099	252
2017-08-20	4.66	4.67	-0.01	4.65	4.72	4.63	1148921	4.71	173715	4.62	1337618	6240699	314
2017-08-17	4.71	4.66	-0.03	4.68	4.73	4.62	964415	4.74	145904	4.61	1550535	7222205	375
2017-08-16	4.71	4.71	-0.04	4.67	4.75	4.67	1003139	4.71	131296	4.67	1865319	8779477	389
2017-08-13	4.82	4.78	-0.06	4.76	4.84	4.74	1452907	4.84	426494	4.75	2369697	11321587	448
2017-08-10	4.86	4.82	-0.03	4.83	4.88	4.79	1316873	4.86	282253	4.8	3027277	14590269	510
2017-08-09	4.96	4.86	-0.11	4.85	4.95	4.8	1643734	4.87	413740	4.82	4880315	23705737	915
2017-08-08	5.03	4.96	-0.12	4.91	5.07	4.9	1955001	4.94	297720	4.89	6937423	34386347	1136
2017-08-07	4.97	5.03	0.05	5.02	5.11	4.94	1473694	5.08	436702	5.01	7792356	39185582	1275
2017-08-06	4.87	4.97	0.12	4.99	5.03	4.9	3318132	5	2209816	4.99	6000429	29805053	1064
2017-08-03	4.75	4.87	0.11	4.86	4.94	4.75	1129849	4.94	181449	4.83	7069273	34416091	1012
2017-08-02	4.8	4.75	-0.09	4.71	4.82	4.67	1463221	4.77	147642	4.71	4197171	19922518	648
2017-07-27	4.87	4.88	0	4.87	4.93	4.84	1862529	4.9	485850	4.83	4245366	20697377	644
2017-07-26	4.83	4.87	0.04	4.87	4.91	4.83	1840932	4.93	622360	4.85	2546606	12408005	413
2017-07-25	4.87	4.83	-0.05	4.82	4.87	4.81	1489835	4.88	531836	4.8	3737692	18063629	541
2017-07-24	4.9	4.87	-0.06	4.84	4.93	4.84	1437057	4.89	465974	4.83	2622108	12781592	364
2017-07-17	4.84	4.96	0.18	5.02	5.03	4.85	1513190	5.04	794110	4.97	13330512	66126201	1761
2017-07-16	4.82	4.84	0.03	4.85	4.9	4.8	2036421	4.86	470906	4.82	3769343	18227845	594
2017-07-12	4.91	4.84	-0.06	4.85	4.9	4.8	1483795	4.89	737590	4.82	4965297	24055066	560
2017-07-11	4.85	4.91	0	4.85	4.98	4.85	1310550	4.91	573347	4.84	6865937	33689692	1021
2017-07-10	4.83	4.85	0	4.83	4.9	4.83	1330594	4.86	507594	4.82	2755588	13378307	400
2017-07-09	4.92	4.83	-0.08	4.84	4.87	4.78	1175008	4.88	685384	4.81	4049775	19564214	702
2017-07-02	4.74	4.76	0.02	4.76	4.8	4.73	1057698	4.8	331302	4.73	1163846	5536130	208
2017-06-28	4.76	4.74	-0.03	4.73	4.77	4.72	508339	4.78	238616	4.71	1424981	6758383	275
2017-06-22	4.79	4.76	-0.05	4.74	4.81	4.7	1518088	4.82	342345	4.7	4366276	20788631	390
2017-06-21	4.82	4.79	-0.04	4.78	4.82	4.77	1634873	4.82	566781	4.77	1666799	7977580	273
2017-06-20	4.88	4.82	-0.1	4.78	4.9	4.75	1643733	4.85	783171	4.76	4065998	19595000	582
2017-06-19	4.83	4.88	0.02	4.85	4.91	4.82	1650537	4.87	544739	4.83	5019814	24491166	645
2017-06-18	4.75	4.83	0.05	4.8	4.88	4.79	1369753	4.85	456935	4.8	3729921	18028512	553
2017-06-15	4.74	4.75	0.08	4.82	4.85	4.67	1255689	4.84	356735	4.79	7133604	33885469	752
2017-06-14	4.77	4.74	-0.07	4.7	4.8	4.69	1580430	4.77	537888	4.69	3101917	14715336	356
2017-06-13	4.8	4.77	-0.05	4.75	4.82	4.73	1548761	4.8	480467	4.73	2489903	11874692	411
2017-06-12	4.9	4.8	-0.15	4.75	4.93	4.75	1397376	4.79	715856	4.74	2638633	12668457	502
2017-06-11	4.81	4.9	0.07	4.88	4.95	4.84	1041713	4.94	378716	4.87	4709524	23061969	647
2017-06-08	4.7	4.81	0.2	4.9	4.9	4.71	1063096	4.91	414346	4.81	11529698	55489521	1332
2017-06-07	4.69	4.7	0.01	4.7	4.75	4.66	1415301	4.72	474256	4.67	3586172	16847910	390
2017-06-06	4.72	4.69	-0.03	4.69	4.73	4.67	1429356	4.7	388579	4.68	2016215	9451394	366
2017-06-04	4.6	4.75	0.15	4.75	4.81	4.65	1173015	4.76	475615	4.72	8679501	41225430	1288
2017-06-01	4.49	4.6	0.13	4.62	4.65	4.5	557740	4.65	199925	4.59	7662410	35246285	903
2017-05-31	4.52	4.49	-0.05	4.47	4.53	4.45	590381	4.52	179650	4.47	1081456	4852338	203
2017-05-30	4.55	4.52	-0.06	4.49	4.56	4.47	877674	4.55	186469	4.49	1665175	7530989	325
2017-05-28	4.42	4.5	0.13	4.55	4.56	4.4	603629	4.56	346308	4.49	3208233	14439892	573
2017-05-25	4.39	4.42	0	4.39	4.45	4.39	792293	4.45	257476	4.38	1703415	7528511	365
2017-05-24	4.31	4.39	0.09	4.4	4.45	4.31	824267	4.44	176514	4.36	3177415	13958047	534
2017-05-22	4.51	4.33	-0.23	4.28	4.44	4.16	1121942	4.35	40091	4.25	3005292	13001656	726
2017-05-21	4.49	4.51	0.01	4.5	4.54	4.49	1448411	4.54	474136	4.49	2790873	12586177	580
2017-05-18	4.51	4.49	-0.04	4.47	4.53	4.46	1316541	4.48	275568	4.45	2370098	10641088	425
2017-05-17	4.53	4.51	-0.02	4.51	4.56	4.49	1356047	4.53	412957	4.47	2541111	11468773	477
2017-05-16	4.52	4.53	-0.02	4.5	4.57	4.49	1207321	4.56	471158	4.48	3330438	15087384	543
2017-05-15	4.49	4.52	0	4.49	4.56	4.49	959664	4.55	481498	4.47	2474876	11197894	554
2017-05-14	4.51	4.49	-0.04	4.47	4.53	4.47	823916	4.51	440649	4.47	1179260	5299851	335
2017-05-11	4.58	4.51	-0.1	4.48	4.56	4.48	969121	4.52	456561	4.48	2644173	11913329	505
2017-05-10	4.6	4.58	-0.07	4.53	4.66	4.5	1490489	4.58	437758	4.51	4799776	21970238	856
2017-05-04	4.46	4.48	0.03	4.49	4.53	4.45	627252	4.52	349297	4.47	2985684	13388480	538
2017-05-03	4.47	4.46	-0.02	4.45	4.48	4.41	837535	4.49	668015	4.43	1597242	7120324	406
2017-05-02	4.43	4.47	-0.01	4.42	4.53	4.4	766381	4.49	541347	4.4	3846022	17197571	850
2017-04-30	4.44	4.43	0.05	4.49	4.57	4.31	530294	4.54	294944	4.43	2812538	12456920	618
2017-04-27	4.47	4.44	-0.09	4.38	4.51	4.36	668620	4.49	160300	4.35	2079277	9223145	578
2017-04-26	4.45	4.47	0	4.45	4.52	4.45	672011	4.49	297303	4.45	2211897	9897146	559
2017-04-24	4.45	4.45	-0.03	4.42	4.48	4.41	453361	4.47	220911	4.41	2101711	9352133	473
2017-04-23	4.57	4.45	-0.16	4.41	4.59	4.4	835843	4.5	201230	4.4	1932096	8607263	546
2017-04-20	4.61	4.57	-0.11	4.5	4.65	4.5	1009702	4.58	218034	4.47	2163144	9895593	483
2017-04-19	4.71	4.61	-0.11	4.6	4.69	4.57	1244462	4.63	401060	4.57	2079871	9596535	508
2017-04-18	4.66	4.71	-0.02	4.64	4.78	4.63	1312181	4.7	443614	4.62	3159560	14866930	710
2017-04-13	4.66	4.66	0.04	4.7	4.7	4.63	1100121	4.72	442119	4.64	1465728	6833401	384
2017-04-12	4.67	4.66	-0.05	4.62	4.7	4.62	1283504	4.68	520803	4.62	1964754	9150794	441
2017-04-11	4.67	4.67	-0.04	4.63	4.75	4.62	1269466	4.68	299593	4.61	2328670	10873964	596
2017-04-10	4.7	4.67	-0.01	4.69	4.71	4.62	994341	4.72	407609	4.67	2308325	10775567	599
2017-04-09	4.79	4.7	-0.14	4.65	4.8	4.62	1272257	4.73	234933	4.63	2706295	12714172	660
2017-04-06	4.82	4.79	-0.05	4.77	4.85	4.75	1293083	4.85	339112	4.74	2031446	9734162	500
2017-04-05	4.86	4.82	-0.11	4.75	4.88	4.75	1642575	4.8	418433	4.74	3148486	15171287	640
2017-04-04	4.86	4.86	-0.01	4.85	4.92	4.82	1820447	4.87	439425	4.81	4645973	22587229	789
2017-04-03	4.81	4.86	0.03	4.84	4.91	4.8	1942745	4.9	324149	4.8	6318423	30725160	1079
2017-04-02	4.74	4.81	0.15	4.89	4.9	4.68	1322010	4.9	389531	4.86	6612621	31803299	1352
2017-03-30	4.8	4.74	-0.12	4.68	4.84	4.67	939530	4.79	305327	4.67	4430981	20981840	916
2017-03-29	4.87	4.8	-0.11	4.76	4.87	4.74	1317875	4.83	522427	4.75	5185027	24879053	1030
2017-03-28	4.84	4.87	-0.04	4.8	4.96	4.77	1226502	4.85	593656	4.77	6366836	30975717	1262
2017-03-27	4.69	4.84	0.19	4.88	5.01	4.67	654343	4.92	828307	4.87	18229812	88213036	3002
2017-03-26	4.62	4.69	0.11	4.73	4.74	4.64	1697403	4.74	686106	4.71	5898737	27670992	1226
2017-03-23	4.58	4.62	0.07	4.65	4.66	4.58	1836323	4.65	385881	4.59	4121623	19051507	950
2017-03-22	4.62	4.58	-0.06	4.56	4.63	4.54	1954491	4.6	409208	4.55	3870681	17729099	900
2017-03-21	4.54	4.62	0.08	4.62	4.72	4.5	1431067	4.65	442073	4.61	7481217	34588874	1478
2017-03-20	4.59	4.54	-0.07	4.52	4.62	4.5	1331779	4.59	434963	4.51	4258179	19353413	888
2017-03-19	4.65	4.59	-0.05	4.6	4.64	4.56	1406245	4.65	199143	4.56	3942585	18101379	889
2017-03-16	4.65	4.65	-0.06	4.59	4.77	4.58	909914	4.69	131881	4.58	10715634	49796933	1874
2017-03-12	4.66	4.67	-0.02	4.64	4.76	4.59	805876	4.72	421032	4.61	4835077	22589882	999
2017-03-02	4.32	4.42	0.18	4.5	4.51	4.31	553584	4.52	203428	4.45	9182585	40604437	1772
2017-03-01	4.39	4.32	-0.13	4.26	4.45	4.22	393569	4.36	182649	4.22	7099450	30691414	1536
2017-02-20	5.06	5.27	0.5	5.56	5.56	4.9	100	5.56	631847	5.52	18371811	96857748	3421
2017-02-19	4.8	5.06	0.27	5.07	5.18	4.96	652663	5.1	606367	5.03	12337194	62458449	2270
2017-02-16	4.59	4.8	0.34	4.93	4.93	4.63	521970	4.94	321963	4.85	10864484	52168685	1966
2017-02-15	4.6	4.59	0.02	4.62	4.64	4.54	594802	4.65	340448	4.58	3930886	18055585	674
2017-02-14	4.52	4.6	0.04	4.56	4.68	4.52	587877	4.62	361423	4.52	5056415	23266688	975
2017-02-13	4.56	4.52	-0.04	4.52	4.55	4.46	996158	4.58	323016	4.51	2051185	9265889	439
2017-02-12	4.55	4.56	-0.03	4.52	4.63	4.51	855068	4.6	271608	4.5	1616224	7369884	410
2017-02-09	4.6	4.55	-0.01	4.59	4.61	4.49	803562	4.61	258992	4.59	1964385	8933795	444
2017-02-08	4.55	4.6	-0.04	4.51	4.67	4.51	742741	4.58	356164	4.5	4824176	22207258	956
2017-02-07	4.46	4.55	0.16	4.62	4.62	4.46	655291	4.63	371316	4.6	4012992	18239740	855
2017-02-06	4.49	4.46	-0.05	4.44	4.51	4.41	578228	4.48	298526	4.42	2949979	13146798	637
2017-02-05	4.6	4.49	-0.17	4.43	4.56	4.42	794158	4.49	202751	4.51	4418928	19859681	1028
2017-02-02	4.5	4.6	0.12	4.62	4.64	4.56	625945	4.63	132778	4.55	5079422	23346285	943
2017-02-01	4.48	4.5	0.09	4.57	4.58	4.4	750322	4.58	812565	4.48	4927939	22195466	1019
2017-01-31	4.62	4.48	-0.13	4.49	4.62	4.37	1016662	4.6	244920	4.44	5101579	22843862	1011
2017-01-30	4.81	4.62	-0.31	4.5	4.78	4.47	1372363	4.6	213920	4.5	6050001	27969797	1136
2017-01-29	4.77	4.81	-0.04	4.73	4.87	4.73	1214758	4.81	242641	4.73	5807818	27934658	1142
2017-01-26	4.63	4.77	0.19	4.82	4.84	4.7	716629	4.85	192051	4.75	5219818	24880770	926
2017-01-24	4.62	4.63	0.06	4.68	4.71	4.46	648580	4.7	857127	4.62	5597293	25928642	1139
2017-01-23	4.58	4.62	-0.06	4.52	4.71	4.5	564609	4.65	172575	4.49	5906990	27289113	1023
2017-01-22	4.66	4.58	-0.01	4.65	4.65	4.44	660493	4.68	282811	4.61	3935437	18022708	896
2017-01-19	4.99	4.66	-0.39	4.6	4.88	4.53	1317571	4.68	28500	4.51	8869453	41345726	1596
2017-01-18	4.93	4.99	-0.12	4.81	5.12	4.78	1704342	4.89	312341	4.8	12959784	64650810	2284
2017-01-17	4.93	4.93	-0.01	4.92	4.97	4.89	1241501	4.93	406269	4.9	3179263	15669141	684
2017-01-16	5.05	4.93	-0.15	4.9	5.03	4.87	1102507	4.95	521274	4.9	6979925	34425878	1284
2017-01-15	4.91	5.05	0.1	5.01	5.15	4.96	1225098	5.01	463337	4.96	15755943	79516786	2499
2017-01-12	4.74	4.91	0.19	4.93	5.04	4.76	672541	4.99	362747	4.91	14578176	71535776	2359
2017-01-11	4.82	4.74	-0.09	4.73	4.81	4.68	1662994	4.76	338106	4.72	7025756	33329556	1167
2017-01-10	4.83	4.82	-0.09	4.74	4.91	4.74	1353029	4.82	177872	4.73	6640951	31991757	1389
2017-01-09	5	4.83	-0.2	4.8	4.95	4.76	1346661	4.84	291907	4.78	10542814	50923998	1773
2017-01-08	5	5	-0.11	4.89	5.14	4.89	1220283	4.98	255177	4.89	16408428	82104971	1909
2017-01-05	4.99	5	0.03	5.02	5.13	4.88	934235	5.12	272608	5.01	16794992	83995718	2426
2016-12-26	4.91	5.04	0.29	5.2	5.28	4.79	125139	5.24	283528	5.15	14551292	73341036	2525
2016-12-25

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Arab Cotton Ginning

Arab Cotton Ginning