Pioneers

Sidi Kerir Petrochemicals - SIDPEC

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	7.84	7.85	0.01	7.85	7.92	7.8	2106669	7.89	771987	7.85	662457	5216608	258
2022-01-09	7.88	7.84	-0.04	7.84	7.97	7.81	1793673	7.85	515108	7.84	614172	4832995	262
2022-01-05	7.73	7.88	0.15	7.88	8.04	7.75	2463750	7.9	748836	7.88	4009447	31807565	1153
2022-01-04	7.59	7.73	0.14	7.73	7.88	7.6	2107037	7.76	1000737	7.73	2323566	18034280	700
2022-01-03	7.8	7.59	-0.2	7.6	7.8	7.55	2166490	7.6	973002	7.66	2321667	17800502	1096
2022-01-02	7.8	7.8	0	7.8	7.9	7.75	1929171	7.8	931468	7.79	1213017	9489520	406
2021-12-30	7.76	7.8	0.04	7.8	7.85	7.69	2041579	7.8	725587	7.78	1787336	13873369	508
2021-12-29	7.8	7.76	-0.04	7.76	7.86	7.73	2106118	7.77	1326233	7.76	1548042	12060158	549
2021-12-28	7.62	7.8	0.18	7.8	7.82	7.61	2049983	7.81	1614623	7.8	2802737	21668135	854
2021-12-27	7.41	7.62	0.21	7.62	7.79	7.4	2373990	7.65	985600	7.7	5173150	39567878	1648
2021-12-26	7.17	7.41	0.24	7.41	7.5	7.21	1888041	7.42	850217	7.44	3249807	24100202	973
2021-12-23	7.07	7.17	0.1	7.17	7.22	7.1	1231793	7.17	670615	7.15	804805	5766440	308
2021-12-22	7.01	7.07	0.06	7.07	7.14	7.03	1263530	7.08	616385	7.13	768442	5445850	311
2021-12-21	6.97	7.01	0.04	7.01	7.17	7	1301525	7.05	466030	7.01	1107979	7819263	364
2021-12-20	7.12	6.97	-0.12	7	7.09	6.9	1078329	7	506227	7	1013574	7068976	526
2021-12-19	7.14	7.12	-0.02	7.12	7.23	7.11	1362789	7.14	384903	7.12	561447	4019470	218
2021-12-16	7.04	7.14	0.1	7.14	7.25	7.07	1377355	7.15	669341	7.14	1085330	7786867	414
2021-12-15	7.12	7.04	-0.08	7.04	7.19	7.01	1244076	7.1	462246	7.04	789472	5597796	302
2021-12-14	7.27	7.12	-0.15	7.12	7.3	7.06	1402705	7.12	737566	7.09	1202573	8603426	474
2021-12-13	7.28	7.27	-0.01	7.27	7.38	7.25	1626759	7.2	376591	7.26	1172212	8543634	438
2021-12-12	7.27	7.28	0.01	7.28	7.39	7.2	1516550	7.28	699848	7.27	1556361	11356287	488
2021-12-09	7.13	7.27	0.14	7.27	7.34	7.12	1442706	7.27	916011	7.27	1524062	11037156	628
2021-12-08	6.99	7.13	0.14	7.13	7.21	6.92	1345689	7.13	754869	7.12	1211147	8571618	469
2021-12-07	6.91	6.99	0.08	6.99	7.28	6.94	1262611	7	288109	6.99	2821035	20114290	966
2021-12-06	6.82	6.91	0.1	6.92	7.02	6.76	1023433	6.93	614592	6.92	1257736	8704994	472
2021-12-05	6.79	6.82	0.02	6.81	6.9	6.75	918202	6.81	342794	6.81	390458	2658934	180
2021-12-02	6.85	6.79	-0.06	6.79	6.95	6.76	1093837	6.8	329031	6.79	927423	6327799	344
2021-12-01	6.78	6.85	0.07	6.85	6.9	6.75	901070	6.87	528331	6.85	846588	5781081	361
2021-11-30	6.61	6.78	0.17	6.78	6.83	6.58	791974	6.77	600690	6.77	1281022	8579292	478
2021-11-29	6.57	6.61	0.04	6.61	6.65	6.57	621132	6.62	815145	6.61	664116	4387114	282
2021-11-28	6.8	6.57	-0.23	6.57	6.65	6.45	937031	6.59	931842	6.57	1071760	7013745	451
2021-11-25	6.68	6.8	0.12	6.8	6.83	6.7	933068	6.8	921622	6.79	1051111	7120641	377
2021-11-24	6.68	6.68	0	6.68	6.71	6.64	941196	6.7	697473	6.7	765575	5120525	250
2021-11-23	6.63	6.68	0.07	6.7	6.79	6.65	1139459	6.69	721642	6.7	1060569	7118321	428
2021-11-22	6.54	6.63	0.09	6.63	6.65	6.46	776751	6.64	845139	6.63	850670	5613941	345
2021-11-21	6.63	6.54	-0.09	6.54	6.69	6.48	947355	6.57	774729	6.54	1223637	8029849	479
2021-11-18	6.44	6.63	0.19	6.63	6.69	6.47	848945	6.66	1685869	6.65	2400630	15808632	1342
2021-11-17	6.47	6.44	-0.03	6.44	6.6	6.33	806460	6.49	1150630	6.49	1774908	11450244	1283
2021-11-16	6.89	6.47	-0.42	6.47	6.85	6.4	1231903	6.5	584747	6.47	3249787	21347116	1399
2021-11-15	7	6.89	-0.11	6.89	7.07	6.87	1351138	6.85	495725	6.87	1326296	9201460	515
2021-11-14	7.1	7	-0.1	7	7.19	6.95	1214552	7.03	916422	7.02	1785724	12560956	1215
2021-11-11	7.03	7.1	0.07	7.1	7.28	7.1	1282743	7.1	449614	7.09	3414552	24359248	926
2021-11-10	7.22	7.03	-0.19	7.03	7.34	6.87	1474566	7.05	1108070	7.03	3226265	22965885	1336
2021-11-09	7.43	7.22	-0.21	7.22	7.52	7.19	1349272	7.22	480537	7.21	1910450	13925439	881
2021-11-08	7.54	7.43	-0.11	7.43	7.67	7.38	1402355	7.43	600200	7.41	1386858	10347190	593
2021-11-07	7.41	7.54	0.13	7.54	7.6	7.32	908086	7.57	973367	7.6	699424	5224785	369
2021-11-04	7.58	7.41	-0.17	7.41	7.75	7.25	1098153	7.44	633247	7.41	1405581	10480066	767
2021-11-03	8.03	7.58	-0.45	7.58	8.07	7.52	956674	7.6	697540	7.6	2152239	16770132	908
2021-11-02	8.13	8.03	-0.1	8.03	8.32	8	1502095	8.04	432450	8.03	2165147	17613769	1110
2021-11-01	9.7	9.76	0.06	9.76	9.9	9.7	1573235	9.8	918635	9.76	2827642	27724254	1205
2021-10-31	10.26	9.69	-0.52	9.74	9.9	9.36	1852263	9.69	1646527	9.77	4609660	44521584	1665
2021-10-28	10.09	10.26	0.12	10.21	10.45	10.1	1899042	10.25	688794	10.26	3759455	38638077	1367
2021-10-27	10.25	10.09	-0.16	10.09	10.45	9.96	1943067	10.1	747166	12.3	2786839	28241583	1125
2021-10-26	9.62	10.25	0.63	10.25	10.65	9.63	2328790	10.26	1123552	10.25	8372606	85910636	2598
2021-10-25	9.81	9.62	-0.19	9.62	9.92	9.52	1327279	9.65	790080	9.66	1595893	15472804	755
2021-10-24	9.59	9.81	0.22	9.81	9.96	9.67	1514055	9.83	1166780	9.81	2601659	25612986	984
2021-10-20	9.6	9.59	-0.01	9.59	9.7	9.33	385050	9.7	80421	9.63	1441644	13712761	773
2021-10-19	9.61	9.6	-0.01	9.6	9.85	9.54	1454215	9.62	693356	9.6	2430654	23572826	1104
2021-10-18	9.5	9.61	0.11	9.61	9.74	9.46	1575206	9.65	1518691	9.62	3308163	31871172	1220
2021-10-17	9.3	9.5	0.2	9.5	9.63	9.4	1615286	9.52	631504	9.5	2181491	20720969	780
2021-10-14	9.2	9.3	0.1	9.3	9.5	9.23	1358996	9.3	928485	9.29	3688990	34541113	1128
2021-10-13	9.16	9.2	0.04	9.2	9.3	9.11	1008766	9.21	402190	9.2	1061374	9795939	467
2021-10-12	9.33	9.16	-0.17	9.16	9.41	9.15	546239	9.34	85497	9.16	691080	6366859	386
2021-10-11	9.24	9.33	0.11	9.35	9.38	9.25	1250092	9.34	545174	9.35	1625862	15148559	780
2021-10-10	9.06	9.24	0.18	9.24	9.41	9.11	1279740	9.28	924944	9.25	2687880	24966911	1052
2021-10-06	8.8	9.06	0.26	9.06	9.25	8.83	1310733	9.06	871319	9.03	4009220	36415303	1428
2021-10-05	8.73	8.8	0.07	8.8	8.96	8.77	876675	8.85	427010	8.83	955306	8464357	480
2021-10-04	8.76	8.73	-0.05	8.71	8.84	8.69	785084	8.77	358546	8.73	524986	4585561	338
2021-10-03	8.89	8.76	-0.13	8.76	9.14	8.73	1178385	8.77	409789	8.8	1164285	10410002	551
2021-09-30	8.79	8.89	0.1	8.89	9.06	8.74	752065	8.92	739598	8.89	1422143	12673329	669
2021-09-29	8.74	8.79	0.01	8.75	8.92	8.71	674114	8.77	721862	8.77	697511	6168517	371
2021-09-28	8.78	8.74	-0.04	8.74	8.8	8.63	611070	8.79	424695	8.74	576335	5023797	322
2021-09-27	8.95	8.78	-0.17	8.78	9	8.7	795622	8.78	169840	8.75	617788	5485761	365
2021-09-26	8.99	8.95	-0.04	8.95	9.16	8.93	795341	8.95	373536	8.94	545590	4916071	352
2021-09-23	8.89	8.99	0.1	8.99	9.1	8.92	806384	8.99	466255	8.99	1154183	10403256	502
2021-09-22	8.76	8.89	0.13	8.89	8.95	8.8	599230	8.93	608067	8.9	501903	4460061	299
2021-09-21	9.4	8.76	-0.64	8.76	9.29	8.65	830667	8.79	466632	8.76	3217648	28426222	1235
2021-09-20	9.8	9.4	-0.4	9.4	9.75	9.21	1333073	9.4	671388	9.35	2707019	25641739	1023
2021-09-19	9.7	9.8	0.1	9.8	9.85	9.56	1291276	9.8	984626	9.7	1268559	12339049	534
2021-09-16	9.69	9.7	0.01	9.7	9.79	9.53	1154039	9.72	818780	9.7	1065707	10285102	510
2021-09-15	9.79	9.69	-0.1	9.69	10.04	9.5	1447380	9.69	642031	9.65	2928589	28601857	1047
2021-09-14	9.75	9.79	0.04	9.79	9.95	9.75	877804	9.85	343802	9.81	540130	5322260	331
2021-09-13	9.63	9.75	0.12	9.75	9.79	9.64	832141	9.79	384435	9.78	480811	4659610	279
2021-09-12	9.67	9.63	-0.04	9.63	9.75	9.58	645131	9.65	292555	9.63	311900	3001958	242
2021-09-09	9.84	9.67	-0.17	9.67	9.85	9.57	906440	9.69	500402	9.67	699597	6804532	457
2021-09-08	9.99	9.84	-0.15	9.84	10.1	9.81	945372	9.88	540505	9.84	889543	8822320	602
2021-09-07	9.94	9.99	0.05	9.99	10.13	9.86	843257	9.99	413631	9.98	671604	6704579	365
2021-09-06	10.2	9.94	-0.26	9.94	10.29	9.78	771000	9.96	344917	9.94	1171706	11714610	624
2021-09-05	10.49	10.2	-0.29	10.2	10.6	10.2	1720733	10.2	308784	10.45	1193876	12320792	858
2021-09-02	10.59	10.49	-0.09	10.5	10.75	10.43	994642	10.5	624451	10.49	2257028	23668833	1154
2021-09-01	10.52	10.59	0.1	10.62	10.68	10.46	780894	10.65	630333	10.62	572977	6065354	314
2021-08-31	10.7	10.52	-0.22	10.48	10.66	10.43	959206	10.52	638516	10.48	939552	9881547	435
2021-08-30	10.84	10.7	-0.29	10.55	11.05	10.5	1357765	10.57	669512	10.56	2275131	24341398	987
2021-08-29	10.46	10.84	0.41	10.87	11.04	10.4	1047557	10.87	1111418	10.84	3502487	37958373	1379
2021-08-26	10.54	10.46	-0.15	10.39	10.64	10.34	892235	10.45	895578	10.4	644713	6744606	433
2021-08-25	10.45	10.54	0.02	10.47	10.7	10.35	955108	10.52	1015078	10.47	1806263	19038315	929
2021-08-24	10.61	10.45	-0.24	10.37	10.81	10.24	921681	10.4	1134865	10.38	2180755	22792125	934
2021-08-23	10.22	10.61	0.42	10.64	10.85	10.22	603020	10.68	653803	10.65	2303415	24445598	1172
2021-08-22	10.35	10.22	-0.15	10.2	10.35	10.05	457402	10.22	489748	10.2	936786	9571033	640
2021-08-19	10.56	10.35	-0.24	10.32	10.57	10.2	497217	10.29	496653	10.28	2117996	21929943	1033
2021-08-18	10.73	10.56	-0.26	10.47	10.69	10.45	584470	10.47	586990	10.45	998279	10539668	984
2021-08-17	11.03	10.73	-0.45	10.58	11	10.49	640112	10.58	860710	10.57	2517496	27011332	1283
2021-08-16	11.15	11.03	-0.16	10.99	11.15	10.92	463174	10.99	350764	10.95	775074	8547469	630
2021-08-15	11.25	11.15	-0.15	11.1	11.4	10.97	501240	11.1	489493	11.07	836006	9321004	484
2021-08-11	11.78	11.25	-0.58	11.2	11.58	10.89	990811	11.2	1268021	11.18	2301477	25882021	2168
2021-08-10	12.58	11.78	-0.99	11.59	12.57	11.33	1288224	11.59	1090256	11.55	4746940	55908556	1780
2021-08-09	12.64	12.58	-0.18	12.46	12.7	12.43	576129	12.56	351629	12.46	506497	6374144	232
2021-08-08	12.61	12.64	0.04	12.65	12.8	12.51	552900	12.65	432791	12.56	227168	2872366	157
2021-08-05	12.6	12.61	-0.06	12.54	12.7	12.5	588383	12.67	551842	12.56	396330	4997471	184
2021-08-04	12.58	12.6	-0.01	12.57	12.8	12.45	581145	12.57	541997	12.49	604765	7618852	296
2021-08-03	12.79	12.58	-0.39	12.4	12.81	12.32	977679	12.42	335411	12.4	680175	8555724	331
2021-08-02	12.62	12.79	-0.12	12.5	13.06	12.46	1050251	12.56	290056	12.51	3172018	40570809	1450
2021-08-01	12.35	12.62	0.33	12.68	12.94	12.2	1042502	12.7	484704	12.68	2241337	28286745	1050
2021-07-29	12.55	12.35	-0.28	12.27	12.59	12.25	615863	12.3	228986	12.27	1371509	16941262	608
2021-07-28	12.7	12.55	-0.3	12.4	12.88	12.4	486722	12.45	93935	12.4	797260	10004058	307
2021-07-27	12.73	12.7	-0.11	12.62	12.9	12.6	522983	12.7	255983	12.62	567603	7209474	235
2021-07-26	12.94	12.73	-0.14	12.8	12.99	12.55	564629	12.88	469765	12.8	774303	9860582	501
2021-07-25	12.75	12.94	0.18	12.93	13.1	12.74	966239	12.91	285279	12.82	994829	12869281	509
2021-07-18	12.2	12.45	0.43	12.63	12.63	12.03	494533	12.63	367641	12.59	1263041	15719444	574
2021-07-15	12.37	12.2	-0.29	12.08	12.35	12.06	608317	12.08	274104	12.07	554848	6769510	248
2021-07-14	12.16	12.37	-0.11	12.05	12.47	12.05	1054962	12.29	67420	12.06	1106084	13677713	514
2021-07-13	11.94	12.16	0.35	12.29	12.3	11.81	670390	12.29	312277	12.25	1034444	12577248	387
2021-07-12	11.72	11.94	0.24	11.96	12	11.75	427223	11.99	180765	11.86	513483	6131463	156
2021-07-11	11.98	11.72	-0.34	11.64	12	11.64	449270	11.67	151008	11.64	373425	4378076	202
2021-07-08	11.82	11.98	0.1	11.92	12.25	11.7	989490	11.93	211289	11.76	910662	10914186	356
2021-07-07	11.77	11.82	0.15	11.92	11.97	11.67	315551	11.92	356151	11.85	504890	5965284	198
2021-07-06	12.24	11.77	-0.47	11.77	11.9	11.5	743596	11.83	339494	11.77	722273	8500634	342
2021-07-05	12.11	12.24	-0.1	12.01	12.56	11.98	1084853	12.1	193085	12.02	1506938	18445961	587
2021-07-04	11.94	12.11	0.2	12.14	12.25	11.88	707769	12.19	199366	12.14	1538334	18621677	508
2021-06-30	11.69	11.94	0.12	11.81	12.08	11.79	727262	11.9	282182	11.85	458741	5479155	207
2021-06-29	11.81	11.69	-0.08	11.73	11.81	11.56	324512	11.73	254247	11.67	442876	5176023	207
2021-06-28	12.03	11.81	-0.36	11.67	12.03	11.66	456894	11.67	288541	11.66	1120414	13237354	414
2021-06-27	12.19	12.03	-0.33	11.86	12.15	11.86	510288	12	236013	11.88	722183	8688586	412
2021-06-24	12.39	12.19	-0.25	12.14	12.44	12.05	773258	12.14	553995	12.12	1697787	20691704	865
2021-06-23	12.04	12.39	0.19	12.23	12.7	12.15	1131265	12.35	464873	12.23	2366556	29329261	852
2021-06-22	11.5	12.04	1.1	12.6	12.65	11.35	189383	12.6	1393783	12.58	5067454	61003422	1273
2021-06-21	11.09	11.5	0.37	11.46	11.7	11.27	729239	11.48	934425	11.46	4610259	53011180	1334
2021-06-20	11.06	11.09	-0.06	11	11.33	10.75	675656	11.1	529239	11.02	2087823	23163258	789
2021-06-17	10.82	11.06	0.04	10.86	11.25	10.84	897698	10.9	419079	10.86	2134533	23604322	663
2021-06-16	10.37	10.82	0.39	10.76	11.06	10.5	549664	10.85	283971	10.76	1591358	17215148	539
2021-06-15	10.65	10.37	-0.25	10.4	10.85	10.18	264499	10.48	209740	10.4	305963	3172295	197
2021-06-14	10.55	10.65	-0.05	10.5	10.89	10.5	265810	10.6	187230	10.5	261886	2790371	194
2021-06-13	10.76	10.55	-0.31	10.45	10.75	10.42	251072	10.49	111699	10.43	134321	1416797	73
2021-06-10	11.02	10.77	-0.24	10.78	10.88	10.67	642548	10.78	349984	10.7	151180	1627737	83
2021-06-09	10.42	11.02	0.32	10.74	11.34	10.37	467938	10.85	355571	10.74	1075675	11851754	404
2021-06-08	10.75	10.42	-0.38	10.37	10.8	10.35	436591	10.45	150088	10.37	154292	1608197	65
2021-06-07	10.48	10.75	0.32	10.8	10.85	10.48	317196	10.78	87355	10.71	557209	5991559	193
2021-06-06	10.03	10.48	0.65	10.68	10.68	10.3	105452	10.68	215578	10.38	378154	3962989	103
2021-06-03	10.15	10.03	-0.1	10.05	10.38	9.8	204647	10.24	307322	10.05	512496	5140223	195
2021-06-02	10.27	10.15	-0.22	10.05	10.69	10	248811	10.13	143650	10.02	338444	3435104	395
2021-06-01	10.48	10.27	-0.02	10.46	10.5	10.11	92191	10.66	43555	10.2	93140	957010	66
2021-05-31	10.74	10.48	-0.24	10.5	10.78	10.35	322223	10.5	120442	10.36	84695	887439	66
2021-05-30	10.53	10.74	0.13	10.66	10.88	10.46	257265	10.66	155329	10.62	69082	742020	54
2021-05-27	10.58	10.53	-0.11	10.47	10.6	10.47	187264	10.5	77437	10.47	129898	1367719	54
2021-05-26	10.68	10.58	-0.17	10.51	10.65	10.5	191002	10.59	147624	10.51	361681	3826451	226
2021-05-25	10.98	10.68	-0.33	10.65	11.11	10.55	292213	10.78	210486	10.66	446470	4766911	164
2021-05-24	11.03	10.98	-0.03	11	11.2	10.8	304848	11.01	160591	11	442758	4859409	183
2021-05-23	11.02	11.03	0	11.02	11.22	11	333200	11.08	152342	11.02	72117	795295	53
2021-05-20	11.17	11.02	-0.17	11	11.15	10.92	364217	11.14	159859	11.01	145640	1605004	116
2021-05-19	11.18	11.17	-0.13	11.05	11.4	11	473488	11.14	236095	11.05	274416	3065424	140
2021-05-18	10.94	11.18	0.41	11.35	11.4	10.95	483624	11.39	246390	11.35	764833	8548428	547
2021-05-17	10.92	10.94	-0.05	10.87	11.07	10.82	397237	10.95	146655	10.89	276145	3022280	134
2021-05-11	10.55	10.92	0.27	10.82	11.2	10.46	345392	10.87	186913	10.85	886234	9678880	461
2021-05-10	10.63	10.55	-0.09	10.54	10.67	10.48	178530	10.6	103010	10.54	59528	628169	65
2021-05-09	10.64	10.63	-0.04	10.6	10.75	10.57	300862	10.64	101788	10.6	189898	2019473	71
2021-05-06	10.31	10.64	0.36	10.67	10.8	10.41	279156	10.66	219523	10.6	589559	6275636	285
2021-05-05	10.34	10.31	-0.02	10.32	10.45	10.1	182955	10.38	241191	10.32	239537	2469993	55
2021-05-04	10.35	10.34	-0.05	10.3	10.45	10.03	188277	10.3	75632	10.21	30873	319191	34
2021-04-28	10.41	10.35	-0.06	10.35	10.43	10.3	300927	10.38	149842	10.35	179632	1858455	173
2021-04-27	10.23	10.41	0.17	10.4	10.6	10.2	200353	10.4	139620	10.37	238832	2486135	176
2021-04-26	10.29	10.23	-0.16	10.13	10.32	10.12	194685	10.23	80376	10.13	253938	2596905	66
2021-04-25	10.18	10.29	0.04	10.22	10.45	10.2	307394	10.22	140409	10.2	553282	5695417	104
2021-04-22	10.07	10.18	0.18	10.25	10.27	9.9	180179	10.25	196142	10.23	286368	2914812	204
2021-04-21	10.08	10.07	-0.08	10	10.29	9.8	214680	10.09	151580	10	83073	836154	61
2021-04-20	9.68	10.08	0.4	10.08	10.25	9.75	174230	10.2	165138	10.08	736261	7422420	257
2021-04-19	9.61	9.68	0.14	9.75	9.86	9.56	212581	9.75	119581	9.71	100151	969522	74
2021-04-18	9.57	9.61	-0.01	9.56	9.66	9.51	131892	9.65	148967	9.57	41160	395388	40
2021-04-15	9.84	9.57	-0.31	9.53	9.75	9.3	206552	9.65	136533	9.53	1204016	11524840	478
2021-04-14	10.43	9.84	-0.53	9.9	10.2	9.4	329895	9.9	151255	9.76	981944	9666376	380
2021-04-13	10.42	10.43	-0.37	10.05	10.7	10.03	385557	10.1	64915	10.03	174212	1816493	124
2021-04-12	10.11	10.42	0.54	10.65	10.65	10.01	48900	10.68	37338	10.6	1030829	10745971	431
2021-04-11	9.85	10.11	0.25	10.1	10.2	10	15644	10.15	41925	10.04	103807	1049627	74
2021-04-08	9.81	9.85	0.04	9.85	9.95	9.8	34250	10	50854	9.84	178141	1755285	75
2021-04-07	9.88	9.81	-0.08	9.8	10	9.61	16900	10	42367	9.81	287608	2821969	227
2021-04-06	9.95	9.88	-0.02	9.93	10.06	9.63	30820	10.13	41512	9.75	233527	2308232	145
2021-04-05	10.05	9.95	-0.1	9.95	10.15	9.57	47895	10.1	37242	9.66	449511	4472901	200
2021-04-04	10.17	10.05	-0.16	10.01	10.2	9.9	32907	10.2	44346	10.01	84426	848350	83
2021-04-01	10.13	10.17	0.01	10.14	10.26	10.05	28972	10.33	11304	10	70418	716094	60
2021-03-31	10.16	10.13	0.07	10.23	10.23	10.05	64872	10.24	7700	10.02	81059	821060	69
2021-03-30	10.05	10.16	0.1	10.15	10.25	10.05	67282	10.2	10500	10.01	194403	1974808	89
2021-03-29	10.15	10.05	0	10.15	10.34	10	57414	10.25	4500	9.51	208056	2091126	103
2021-03-28	10.07	10.15	0.13	10.2	10.34	10.1	21254	10.39	3604	10.01	114868	1166143	58
2021-03-25	10.3	10.07	-0.18	10.12	10.38	9.9	14434	10.5	3000	9.51	95430	960661	87
2021-03-24	10.02	10.3	0.08	10.1	10.6	10.07	40587	10.5	15504	10	153333	1579412	101
2021-03-23	10.37	10.02	0.22	10.59	10.6	9.35	36890	10.68	10200	10	566199	5675325	286
2021-03-22	10.73	10.37	-0.58	10.15	10.6	10.12	76576	10.6	4850	10	622544	6457025	268
2021-03-21	10.81	10.73	-0.21	10.6	10.85	10.51	66798	10.7	28345	10.5	1002538	10757265	161
2021-03-18	10.97	10.81	-0.27	10.7	11	10.52	73486	10.92	27650	10.46	123954	1339359	78
2021-03-17	10.8	10.97	0	10.8	11.11	10.8	166454	11	32550	10.46	389288	4270576	447
2021-03-16	10.86	10.8	0.24	11.1	11.1	10.3	153799	11.2	21800	10.46	353604	3820220	209
2021-03-15	11.07	10.86	-0.27	10.8	11.06	10.65	223157	10.8	21350	10.7	546686	5936043	199
2021-03-14	11.31	11.07	-0.15	11.16	11.3	11	151180	11.23	57305	10.9	133317	1476470	106
2021-03-11	11.31	11.31	0.07	11.38	11.48	11.06	102272	11.39	56870	11.05	211943	2397966	94
2021-03-10	11.17	11.31	0.17	11.34	11.5	10.85	120417	11.38	87460	11.22	1354691	15320718	417
2021-03-09	11.21	11.17	-0.21	11	11.4	10.9	100629	11.3	84150	11	639695	7144148	255
2021-03-08	11.3	11.21	-0.2	11.1	11.65	10.91	92949	11.28	157542	11.12	1143884	12823510	493
2021-03-07	10.61	11.3	0.99	11.6	11.67	10.7	2240	11.67	112675	11.41	2498788	28233171	972
2021-03-04	10.86	10.61	-0.35	10.51	10.75	10.5	348427	10.75	41461	10.61	251727	2671234	182
2021-03-03	10.78	10.86	-0.06	10.72	11.05	10.6	399166	10.9	46032	10.57	1580581	17168840	768
2021-03-02	10.27	10.78	0.48	10.75	10.95	10.13	336155	10.8	40992	10.71	1362870	14686026	861
2021-03-01	10.24	10.27	0.06	10.3	10.35	10.2	108299	10.35	25579	10.02	292552	3004355	165
2021-02-28	10.65	10.24	-0.64	10.01	10.6	10.01	142588	10.64	8855	10.01	505408	5174698	195
2021-02-25	10.35	10.65	0.25	10.6	10.75	10.45	98158	10.76	98301	10.35	359803	3833654	198
2021-02-24	10.48	10.35	0.07	10.55	10.55	10.2	188662	10.65	82071	10.3	110031	1138785	65
2021-02-23	10.63	10.48	-0.28	10.35	10.6	10.35	268254	10.6	53561	10.3	473754	4963664	176
2021-02-22	10.75	10.63	-0.18	10.57	10.76	10.55	242225	10.75	53776	10.51	158618	1686592	78
2021-02-21	10.57	10.75	0.23	10.8	10.85	10.68	211618	10.8	61813	10.46	209487	2251312	152
2021-02-18	10.24	10.57	0.48	10.72	10.9	10.05	115992	10.9	82965	10.71	1579014	16683714	722
2021-02-17	10.25	10.24	0.04	10.29	10.39	10.03	254368	10.38	39555	10.06	539870	5530597	265
2021-02-16	10.18	10.25	0.11	10.29	10.32	10.2	251827	10.42	24283	10.18	74053	758728	69
2021-02-15	10.32	10.18	-0.06	10.26	10.3	10.05	260859	10.32	27899	10.18	317146	3228600	151
2021-02-14	10.51	10.32	-0.4	10.11	10.7	10.11	277967	10.28	31296	10.1	228148	2353834	142
2021-02-11	10.45	10.51	0.1	10.55	10.6	10.42	158768	10.73	41080	10.3	246877	2595079	132
2021-02-10	10.21	10.45	0.4	10.61	10.63	10.23	102413	10.67	55939	10.2	932451	9746679	324
2021-02-09	10.33	10.21	-0.11	10.22	10.29	10.15	195840	10.39	63599	10.16	385381	3934802	254
2021-02-08	10.24	10.33	-0.08	10.16	10.5	10.12	176383	10.5	61849	10.11	625874	6465807	339
2021-02-07	10.37	10.24	-0.12	10.25	10.4	10.07	242013	10.58	48955	10.2	1054952	10799877	583
2021-02-04	10.61	10.37	-0.26	10.35	10.65	10.25	220802	10.64	73254	10.25	1056301	10955375	744
2021-02-03	10.68	10.61	-0.18	10.5	10.77	10.5	264809	10.6	60892	10.46	464500	4928582	171
2021-02-02	10.52	10.68	0.02	10.54	10.79	10.53	252294	10.77	86762	10.51	330306	3527746	187
2021-02-01	10.62	10.52	-0.16	10.46	10.68	10.36	230003	10.69	96492	10.46	504788	5309814	262
2021-01-31	10.73	10.62	-0.13	10.6	10.73	10.5	224243	10.7	65889	10.57	292047	3101637	152
2021-01-27	10.73	10.73	-0.03	10.7	10.86	10.6	167429	10.88	94678	10.65	696738	7473007	241
2021-01-26	10.82	10.73	-0.02	10.8	10.9	10.57	232898	10.9	85579	10.53	775666	8326367	247
2021-01-25	10.89	10.82	-0.07	10.82	10.98	10.76	318792	10.98	57849	10.76	233157	2522643	106
2021-01-24	10.93	10.89	0.03	10.96	11	10.8	295313	10.97	53984	10.81	244467	2663268	132
2021-01-21	10.98	10.93	-0.16	10.82	11.04	10.82	171151	11	38734	10.81	907269	9919562	278
2021-01-20	10.98	10.98	-0.12	10.86	11.07	10.86	252464	11.1	39935	10.83	774236	8497279	260
2021-01-19	10.97	10.98	-0.06	10.91	11.05	10.81	310138	11.09	40201	10.74	788225	8656390	245
2021-01-18	11	10.97	-0.11	10.89	11.1	10.78	273824	11	35494	10.76	1278184	14022727	360
2021-01-17	11.08	11	-0.08	11	11.21	10.91	301647	11.2	47294	10.91	960468	10567604	314
2021-01-14	10.95	11.08	0.15	11.1	11.27	10.84	257952	11.27	61972	11.01	1279189	14177014	615
2021-01-13	11.07	10.95	-0.1	10.97	11.14	10.85	248553	11	132300	10.82	1196940	13108214	488
2021-01-12	11.13	11.07	-0.06	11.07	11.24	10.9	285366	11.17	113073	11	1079170	11943180	355
2021-01-11	10.88	11.13	0.2	11.08	11.33	10.8	320188	11.1	116993	10.98	4592535	51105961	1170
2021-01-10	10.61	10.88	0.29	10.9	11.17	10.55	69805	11.15	127031	10.9	3196788	34782839	918
2021-01-06	9.7	10.21	0.5	10.2	10.33	9.88	25821	10.33	99535	10.17	5724948	58462840	1387
2021-01-05	9.39	9.7	0.39	9.78	9.89	9.43	173366	9.87	296215	9.61	5526440	53604093	1858
2021-01-04	9.39	9.39	0.04	9.43	9.53	9.25	238375	9.55	145662	9.42	2789171	26176978	665
2021-01-03	9.31	9.39	0.04	9.35	9.53	9.21	318937	9.4	69081	9.32	1368595	12852797	458
2020-12-31	9.54	9.31	-0.31	9.23	9.47	9.22	98591	9.5	38146	9.3	2975038	27687367	510
2020-12-30	9.42	9.54	-0.05	9.37	9.75	9.3	207894	9.49	99011	9.3	3738668	35649472	1014
2020-12-29	8.97	9.42	0.53	9.5	9.6	9.09	109120	9.63	169548	9.29	5639304	53135866	1396
2020-12-28	8.5	8.97	0.56	9.06	9.15	8.63	152071	9.15	152761	8.91	3732672	33490472	973
2020-12-27	8.59	8.5	-0.09	8.5	8.67	8.35	154840	8.67	126803	8.47	986563	8389632	332
2020-12-24	8.68	8.59	-0.13	8.55	8.75	8.5	141927	8.8	117260	8.51	1150482	9884024	352
2020-12-23	8.62	8.68	-0.01	8.61	8.81	8.56	247952	8.8	133900	8.56	1452301	12613040	327
2020-12-22	8.57	8.62	0.03	8.6	8.76	8.2	143855	8.8	33500	8.51	2083500	17963970	508
2020-12-21	9.32	8.57	-0.93	8.39	9.04	8.39	259960	8.65	0	0	4951617	42423658	1272
2020-12-20	9.08	9.32	0.21	9.29	9.5	9.17	274918	9.46	69781	9.04	2831323	26380471	820
2020-12-17	8.94	9.08	0.19	9.13	9.24	8.89	243199	9.21	94363	8.82	3129900	28413126	1035
2020-12-16	8.78	8.94	0.22	9	9.14	8.65	422281	9.09	156516	8.95	6911674	61776677	1833
2020-12-15	8.75	8.78	-0.15	8.6	8.91	8.57	412209	8.77	102205	8.5	5990250	52614386	1422
2020-12-14	8.34	8.48	0.2	8.54	8.65	8.29	666825	8.64	136990	8.5	3071608	26057527	709
2020-12-13	8.31	8.34	-0.01	8.3	8.43	8.21	365117	8.45	118555	8.25	1030998	8596041	314
2020-12-10	8.5	8.31	-0.3	8.2	8.55	8.2	404731	8.4	28110	8.19	605991	5037724	203
2020-12-09	8.65	8.5	-0.16	8.49	8.72	8.3	501165	8.58	56550	8.28	1815113	15428919	523
2020-12-08	8.5	8.65	0.1	8.6	8.8	8.46	398187	8.82	51240	8.5	2916323	25214013	706
2020-12-07	8.42	8.5	0.08	8.5	8.6	8.41	303174	8.5	64400	8.4	2213192	18814774	505
2020-12-06	8.29	8.42	0.13	8.42	8.5	8.3	353205	8.48	53565	8.35	2267647	19102748	663
2020-12-03	8.29	8.29	-0.04	8.25	8.38	8.2	269127	8.39	64618	8.16	1021507	8471110	202
2020-12-02	8.36	8.29	-0.17	8.19	8.42	8.17	280669	8.4	122868	8.16	619470	5133422	257
2020-12-01	8.32	8.36	0.03	8.35	8.46	8.29	342439	8.46	63347	8.26	842118	7036323	224
2020-11-30	8.44	8.32	-0.17	8.27	8.41	8.26	319404	8.47	65737	8.26	767389	6382312	176
2020-11-29	8.36	8.44	-0.06	8.3	8.51	8.3	456940	8.45	131750	8.3	1565935	13211796	363
2020-11-26	8.33	8.36	-0.04	8.29	8.56	8.17	388142	8.5	110898	8.25	2378319	19893564	588
2020-11-25	8.11	8.33	0.12	8.23	8.57	8.2	257107	8.4	110793	8.17	3418832	28464009	650
2020-11-24	8.04	8.11	0.06	8.1	8.19	8.05	146228	8.22	88130	8.01	577850	4686542	186
2020-11-23	7.89	8.04	0.19	8.08	8.17	7.83	124480	8.2	91531	8	678722	5456162	254
2020-11-22	8.02	7.89	-0.17	7.85	8	7.82	169608	8	66427	7.83	675594	5333264	241
2020-11-19	8.17	8.02	-0.17	8	8.14	7.93	165886	8.1	53600	7.96	310758	2492476	186
2020-11-18	8.32	8.17	-0.19	8.13	8.3	8.05	262503	8.19	64584	8.04	753481	6152273	267
2020-11-17	8.29	8.32	0.01	8.3	8.38	8.21	217492	8.4	71810	8.21	1754406	14593608	590
2020-11-16	8.14	8.12	0.06	8.2	8.2	8.05	186532	8.25	82623	8.02	759661	6170063	280
2020-11-15	8.15	8.14	-0.01	8.14	8.2	8.05	142967	8.2	53834	8	503170	4096030	175
2020-11-12	7.88	8.15	0.27	8.15	8.21	8	91883	8.21	106436	8	1304357	10624365	416
2020-11-11	7.75	7.88	0.26	8.01	8.03	7.7	90487	8.04	156356	7.9	1137944	8962171	353
2020-11-10	7.42	7.75	0.33	7.75	7.85	7.6	172343	7.8	101412	7.6	2301125	17838447	576
2020-11-09	7.18	7.42	0.39	7.57	7.57	7.24	143294	7.58	99226	7.5	575736	4273220	260
2020-11-08	7.15	7.18	0.03	7.18	7.25	7.14	118984	7.25	100363	7.19	265086	1902962	84
2020-11-05	7.13	7.15	0.01	7.14	7.25	7.07	105215	7.25	65666	7.09	430473	3079555	195
2020-11-04	7.05	7.13	0.18	7.23	7.23	7.05	92925	7.25	125591	7.1	358415	2554689	186
2020-11-03	7.31	7.05	-0.29	7.02	7.16	6.95	99764	7.4	107061	7.01	535976	3779437	326
2020-11-02	7.22	7.31	-0.22	7	7.93	6.84	93975	7.38	67558	6.86	4581721	33477161	1357
2020-11-01	7.42	7.22	-0.22	7.2	7.4	7.16	121111	7.42	82620	7.13	272931	1969935	148
2020-10-28	7.53	7.42	-0.11	7.42	7.5	7.35	88577	7.5	41837	7.32	152538	1132066	119
2020-10-27	7.43	7.53	0.09	7.52	7.64	7.48	94788	7.59	69764	7.4	335051	2522680	140
2020-10-26	7.39	7.43	0.08	7.47	7.6	7.3	76414	7.6	68309	7.38	390950	2904376	130
2020-10-25	7.29	7.39	0.21	7.5	7.55	7.1	43925	7.6	151724	7.43	379871	2805393	238
2020-10-22	7.56	7.29	-0.26	7.3	7.56	7.12	33930	7.45	67345	7.16	685179	4991597	271
2020-10-21	7.74	7.56	-0.24	7.5	7.9	7.22	80671	7.85	35534	7.3	514673	3889655	248
2020-10-20	7.87	7.74	-0.12	7.75	7.86	7.61	109371	7.95	43325	7.7	214905	1662350	126
2020-10-19	8.01	7.87	-0.21	7.8	8.05	7.76	96651	8.19	30525	7.71	678279	5340518	342
2020-10-18	8.28	8.01	-0.22	8.06	8.3	7.91	192326	8.35	38924	7.96	878435	7040035	310
2020-10-15	8.44	8.28	-0.19	8.25	8.54	8.2	383817	8.45	87210	8.2	539053	4460995	212
2020-10-14	8.35	8.44	0.06	8.41	8.54	8.2	381783	8.52	101675	8.34	657593	5547568	267
2020-10-13	8.66	8.35	-0.22	8.44	8.55	8.18	451562	8.5	109286	8.2	617469	5157083	294
2020-10-12	8.76	8.66	-0.26	8.5	8.89	8.4	533117	8.87	36449	8.41	840058	7272346	304
2020-10-11	8.62	8.76	0.13	8.75	8.84	8.61	225966	8.89	68990	8.7	596580	5228545	345
2020-10-07	8.48	8.62	0.12	8.6	8.75	8.49	136197	8.75	30330	8.4	813902	7016979	308
2020-10-06	8.36	8.48	0.11	8.47	8.56	8.4	174889	8.5	65620	8.4	387854	3287226	165
2020-10-05	8.52	8.36	-0.17	8.35	8.58	8.25	139447	8.45	91260	8.26	1017053	8501345	533
2020-10-04	8.68	8.52	-0.23	8.45	8.63	8.45	235344	8.7	57170	8.45	552637	4707272	240
2020-10-01	8.57	8.68	0.03	8.6	8.9	8.55	224424	8.8	66442	8.55	545236	4733895	223
2020-09-30	8.56	8.57	0.04	8.6	8.63	8.44	189859	8.63	82466	8.45	331262	2840373	154
2020-09-29	8.64	8.56	-0.14	8.5	8.75	8.48	262736	8.6	92056	8.45	559794	4794182	199
2020-09-28	8.78	8.64	-0.19	8.59	8.85	8.54	238269	8.85	82281	8.52	851907	7362181	342
2020-09-27	8.92	8.78	-0.21	8.71	9	8.63	207811	8.88	92712	8.61	890156	7819793	309
2020-09-24	8.77	8.92	0.02	8.79	9.17	8.5	203291	9.06	79762	8.71	3984372	35558485	1120
2020-09-23	8.59	8.77	0.16	8.75	9.03	8.66	131706	8.78	63830	8.63	1731949	15193167	566
2020-09-22	8.06	8.59	0.8	8.86	8.86	7.92	0	0	149626	8.58	2457173	21104638	849
2020-09-21	8.31	8.06	-0.31	8	8.4	7.8	361741	8.22	129676	7.85	1486529	11982226	694
2020-09-20	8.15	8.31	0.14	8.29	8.43	8.08	286233	8.45	187739	8.29	1042753	8669848	383
2020-09-17	8.37	8.15	-0.26	8.11	8.36	8	316078	8.47	136626	8.01	1361340	11091170	1344
2020-09-16	8.27	8.37	0	8.27	8.55	8.22	376358	8.46	248476	8.24	1286564	10772001	728
2020-09-15	8.1	8.27	0.16	8.26	8.37	8.07	207246	8.37	260857	8.16	1691542	13990052	519
2020-09-14	8.25	8.1	-0.15	8.1	8.21	8.05	208529	8.18	141123	8.08	755919	6125484	307
2020-09-13	8.3	8.25	-0.05	8.25	8.59	8.07	207766	8.31	78441	8.1	1208024	9967413	433
2020-09-10	7.93	8.3	0.46	8.39	8.47	8	76134	8.48	77645	8.11	4054932	33650594	1183
2020-09-09	7.46	7.93	0.63	8.09	8.09	7.47	139980	8.09	350492	7.74	4073744	32285529	975
2020-09-08	7.58	7.46	0.23	7.81	7.85	7.09	132592	7.85	104200	7.7	2852288	21274047	768
2020-09-02	7.88	7.96	-0.07	7.81	8.12	7.78	233909	7.99	102498	7.79	1428239	11369509	323
2020-09-01	8.04	7.88	-0.22	7.82	8	7.74	301019	7.89	113620	7.79	825534	6508959	272
2020-08-31	8.04	8.04	-0.11	7.93	8.19	7.86	207047	8.06	99269	7.9	2138488	17185100	535
2020-08-30	7.74	8.04	0.42	8.16	8.25	7.65	184563	8.19	140036	8.02	3840998	30864767	947
2020-08-27	7.51	7.74	0.17	7.68	7.91	7.4	336250	7.78	61413	7.45	4871663	37688951	1072
2020-08-26	7.57	7.51	-0.17	7.4	7.65	7.36	553702	7.5	264497	7.36	1282355	9626136	527
2020-08-25	7.71	7.57	-0.18	7.53	7.7	7.48	409248	7.75	217362	7.51	1417480	10737411	649
2020-08-24	7.5	7.71	0.04	7.54	7.95	7.51	342539	7.83	198531	7.52	2590525	19985396	884
2020-08-23	7.08	7.5	0.7	7.78	7.78	7.19	0	0	263262	7.78	4202541	31538571	1199
2020-08-19	6.9	7.08	0.26	7.16	7.2	6.81	214622	7.19	165421	6.93	3027839	21440091	774
2020-08-18	6.97	6.9	-0.09	6.88	6.96	6.82	472082	6.89	182112	6.85	908711	6266676	267
2020-08-17	7.05	6.97	-0.1	6.95	7.09	6.81	362405	7.05	147513	6.8	1897015	13216022	546
2020-08-16	6.72	7.05	0.23	6.95	7.2	6.84	183609	7.06	138380	6.89	1974137	13920357	549
2020-08-13	6.8	6.72	-0.08	6.72	6.8	6.65	198481	6.85	108153	6.62	602692	4053076	229
2020-08-12	6.89	6.8	-0.09	6.8	6.92	6.67	250654	6.8	108113	6.66	1468230	9980407	426
2020-08-11	6.85	6.89	0.03	6.88	7.09	6.83	222330	6.99	148228	6.8	1066976	7356249	363
2020-08-10	6.59	6.85	0.37	6.96	7	6.66	95225	7.05	140041	6.7	4171013	28570795	1070
2020-08-09	6.41	6.59	0.24	6.65	6.71	6.37	234865	6.7	182698	6.6	3351115	22096928	968
2020-08-06	6.37	6.41	0	6.37	6.47	6.37	232011	6.5	84109	6.35	1308902	8394559	389
2020-08-05	6.45	6.37	-0.05	6.4	6.45	6.31	247176	6.47	124517	6.32	1237753	7887578	375
2020-08-04	6.33	6.45	0.07	6.4	6.55	6.36	177591	6.5	77129	6.33	1821243	11740447	453
2020-07-29	6.22	6.33	0.18	6.4	6.45	6.21	90683	6.44	82478	6.26	3176012	20093150	794
2020-07-28	6.14	6.22	0.07	6.21	6.29	6.1	262594	6.25	155325	6.16	3040615	18918621	654
2020-07-27	6.06	6.14	0.01	6.07	6.2	6.07	272198	6.14	89870	6.06	1837790	11284698	608
2020-07-26	5.79	6.06	0.32	6.11	6.15	5.84	129594	6.17	124052	6	3165911	19177456	1626
2020-07-22	5.68	5.79	0.18	5.86	5.87	5.6	65087	5.89	101551	5.66	2294661	13285122	559
2020-07-21	5.5	5.68	0.2	5.7	5.75	5.58	126152	5.79	180400	5.66	2466159	14015694	622
2020-07-20	5.63	5.5	-0.06	5.57	5.58	5.4	198497	5.69	218589	5.52	614277	3381598	301
2020-07-19	5.71	5.63	-0.11	5.6	5.84	5.46	146759	5.68	191975	5.5	1292897	7274684	446
2020-07-16	5.81	5.71	-0.02	5.79	5.8	5.56	169684	5.83	149988	5.71	731654	4178712	295
2020-07-15	6.11	5.81	-0.33	5.78	6.16	5.51	409991	5.79	28127	5.61	2161239	12547151	800
2020-07-14	6.25	6.11	-0.1	6.15	6.22	6.05	358930	6.19	322320	6.05	1117653	6830897	356
2020-07-13	6.28	6.25	-0.15	6.13	6.33	6.12	331212	6.28	102524	6.11	3094615	19343627	735
2020-07-12	5.9	6.12	0.26	6.16	6.2	5.96	325033	6.2	145522	6.13	2562098	15677823	602
2020-07-09	6.1	5.9	-0.15	5.95	6.03	5.81	362421	5.98	178851	5.81	1816962	10714871	631
2020-07-08	6.09	6.1	-0.07	6.02	6.17	6	320549	6.14	198887	5.96	1768835	10788876	547
2020-07-07	6.21	6.09	-0.11	6.1	6.22	6.02	290212	6.16	241507	6.02	2361666	14381488	714
2020-07-06	6.1	6.21	0.02	6.12	6.29	6.11	208976	6.22	244547	6.1	3707119	23031821	1105
2020-07-05	5.75	6.1	0.43	6.18	6.24	5.8	117380	6.19	139670	6.13	4847785	29571882	1098
2020-06-30	5.79	5.75	-0.02	5.77	5.89	5.7	161590	5.8	65090	5.7	1074101	6173971	411
2020-06-29	5.84	5.79	-0.11	5.73	5.9	5.73	243802	5.76	141744	5.73	919623	5320185	356
2020-06-28	5.93	5.84	-0.12	5.81	5.9	5.8	529541	5.86	123229	5.8	771829	4505719	312
2020-06-25	6	5.93	-0.14	5.86	6	5.85	501480	5.99	115160	5.82	704339	4174824	290
2020-06-24	5.86	6	0.15	6.01	6.07	5.9	579364	6.09	236127	5.97	1526910	9167532	428
2020-06-23	5.92	5.86	0.03	5.95	5.95	5.8	474663	5.97	154704	5.87	501582	2938632	199
2020-06-22	5.84	5.92	-0.04	5.8	6.04	5.8	413472	5.95	129574	5.78	861640	5097486	426
2020-06-21	5.89	5.84	-0.03	5.86	5.96	5.67	204507	5.96	135584	5.86	1384962	8084767	427
2020-06-18	6	5.89	-0.11	5.89	5.94	5.83	237940	6	145949	5.85	1210712	7131890	542
2020-06-17	6.07	6	-0.15	5.92	6.1	5.92	277372	6	168401	5.92	1047233	6281078	587
2020-06-16	6.01	6.07	-0.01	6	6.19	5.95	250857	6.15	166708	5.98	1888800	11462138	794
2020-06-15	5.98	6.01	0.01	5.99	6.06	5.87	168321	6.09	158168	5.97	770087	4625900	379
2020-06-14	6.1	5.98	-0.17	5.93	6.08	5.9	136768	6.12	143709	5.91	1829544	10941028	556
2020-06-11	6.22	6.1	-0.17	6.05	6.19	6.02	161649	6.22	88729	6.01	1442105	8797626	836
2020-06-10	6.29	6.22	-0.1	6.19	6.29	6.18	221755	6.4	157689	6.11	568274	3537089	212
2020-06-09	6.37	6.29	-0.17	6.2	6.45	6.19	269324	6.44	156737	6.16	1477623	9298375	422
2020-06-08	6.42	6.37	-0.13	6.29	6.53	6.25	164844	6.45	71934	6.27	2963936	18869312	741
2020-06-07	6.21	6.42	0.24	6.45	6.52	6.33	75094	6.55	114009	6.41	3514355	22567454	735
2020-06-04	6.15	6.21	0.1	6.25	6.28	6.14	125488	6.25	84282	6.15	1329775	8251937	398
2020-06-03	6.01	6.15	0.09	6.1	6.25	6.05	134962	6.22	139601	6.03	3560650	21884004	909
2020-06-02	5.85	6.01	0.11	5.96	6.1	5.93	122605	6.07	199120	5.9	1180184	7092149	399
2020-05-31	5.63	5.77	0.17	5.8	5.85	5.69	74391	5.85	79233	5.7	837031	4827947	322
2020-05-17	5.91	5.88	-0.11	5.8	6	5.76	158546	6	134707	5.75	1022285	6007024	390
2020-05-14	6.01	5.91	-0.1	5.91	6	5.8	93305	6.09	105083	5.82	974597	5761727	363
2020-05-13	6.18	6.01	-0.15	6.03	6.2	5.9	132431	6.19	105936	5.95	798935	4798111	279
2020-05-12	5.96	6.18	0.19	6.15	6.3	6.12	58404	6.3	81289	6.11	1531689	9472543	450
2020-05-11	6.17	5.96	0.03	6.2	6.2	5.77	70849	6.35	84942	6.03	3088206	18415558	690
2020-05-10	6.32	6.17	-0.22	6.1	6.45	6.07	52457	6.27	41744	6.1	1061253	6546916	330
2020-05-07	6.74	6.32	-0.45	6.29	6.87	6.09	124123	6.73	22800	6.21	3230092	20405987	741
2020-05-06	6.68	6.74	0.11	6.79	6.85	6.66	130429	6.88	68275	6.75	1491543	10058200	330
2020-05-05	6.57	6.68	-0.01	6.56	6.8	6.55	175048	6.79	69210	6.52	608795	4065021	226
2020-05-04	6.7	6.57	-0.1	6.6	6.75	6.34	330125	6.7	61690	6.5	2194791	14418587	1132
2020-05-03	7.13	6.7	-0.48	6.65	7.05	6.42	231669	6.98	10100	6.51	3465608	23206767	1246
2020-04-30	7.16	7.13	0.04	7.2	7.25	7.05	144559	7.3	105440	7.06	2415603	17232019	960
2020-04-29	7.08	7.16	0.08	7.16	7.3	7.04	194086	7.25	219024	7.02	2348255	16814258	710
2020-04-28	6.9	7.08	0.21	7.11	7.17	6.87	168460	7.18	146904	7.05	2215047	15676361	719
2020-04-27	7.09	6.9	-0.18	6.91	7.18	6.76	121776	7.1	95500	6.87	1908854	13178925	607
2020-04-26	6.79	7.09	0.28	7.07	7.3	6.94	103715	7.2	51088	7.12	1890854	13411397	937
2020-04-23	6.48	6.79	0.47	6.95	6.96	6.56	67579	6.96	60285	6.81	1955253	13283507	871
2020-04-22	6.21	6.48	0.36	6.57	6.62	6.19	54475	6.64	124438	6.61	1916368	12413018	718
2020-04-21	6.55	6.21	-0.25	6.3	6.36	6.12	113778	6.4	92540	6.25	2331248	14476123	677
2020-04-16	6.52	6.55	0.04	6.56	6.65	6.41	80321	6.65	63485	6.5	842888	5522981	279
2020-04-15	6.51	6.52	0.01	6.52	6.7	6.33	96391	6.59	81163	6.51	2360421	15398757	634
2020-04-14	6.27	6.51	0.4	6.67	6.83	6.25	44207	6.7	84775	6.51	2591242	16874396	804
2020-04-13	6.11	6.27	0.16	6.27	6.37	6.21	103005	6.3	202828	6.22	1867364	11703510	753
2020-04-12	6.18	6.11	0.01	6.19	6.2	6.01	84860	6.2	101697	6.15	987980	6033031	355
2020-04-09	6.15	6.18	-0.02	6.13	6.38	6.03	50964	6.25	83372	6.05	1427934	8831093	479
2020-04-08	6.01	6.15	0.05	6.06	6.42	5.9	63914	6.3	62191	6	4100865	25218457	1086
2020-04-07	5.37	5.75	0.53	5.9	5.9	5.48	0	0	102201	5.9	2679569	15397326	778
2020-04-06	5.24	5.37	0.14	5.38	5.43	5.28	39868	5.53	92678	5.33	986595	5298229	292
2020-04-05	5.43	5.24	-0.2	5.23	5.49	5.14	71345	5.35	146653	5.21	649818	3403076	254
2020-04-02	5.44	5.43	-0.09	5.35	5.53	5.33	100890	5.53	67200	5.32	1072004	5818757	390
2020-04-01	5.52	5.44	-0.12	5.4	5.52	5.36	137896	5.48	75300	5.34	595625	3240318	250
2020-03-31	5.36	5.52	0.13	5.49	5.59	5.4	138467	5.55	72685	5.42	961833	5307097	326
2020-03-30	5.46	5.36	-0.13	5.33	5.5	5.3	152870	5.4	67651	5.29	393991	2110199	218
2020-03-29	5.51	5.46	-0.01	5.5	5.54	5.33	151920	5.57	74250	5.41	695269	3798575	231
2020-03-26	5.45	5.51	0.1	5.55	5.59	5.41	102120	5.66	50851	5.4	816808	4503435	294
2020-03-25	5.26	5.45	0.27	5.53	5.57	5.29	40900	5.66	104289	5.41	1402795	7643233	435
2020-03-24	5.34	5.26	-0.14	5.2	5.45	5.14	149500	5.39	67656	5.11	1554489	8173734	569
2020-03-23	5.25	5.34	0.04	5.29	5.52	5.16	209927	5.3	49478	5.22	2691286	14378279	887
2020-03-22	4.77	5.04	0.13	4.9	5.13	4.88	48745	5.1	105490	4.9	2556016	12888862	932
2020-03-19	4.93	4.77	0.02	4.95	5.14	4.44	7598	5.15	38785	4.85	4897092	23374013	1325
2020-03-18	5.35	4.93	-0.53	4.82	5.5	4.82	155460	4.82	0	0	1564299	7709071	326
2020-03-17	5.93	5.35	-0.59	5.34	5.54	5.34	91696	5.34	0	0	1659841	8875832	370
2020-03-16	6.55	5.93	-0.65	5.9	6.49	5.9	54981	6	0	0	1338213	7935048	409
2020-03-15	7.21	6.55	-0.72	6.49	7.08	6.49	145156	6.59	0	0	1186194	7771911	422
2020-03-11	7.15	7.21	-0.04	7.11	7.35	7.11	128205	7.3	132386	7.1	548192	3952948	261
2020-03-10	7.1	7.15	0.11	7.21	7.25	7.05	80205	7.26	116776	7.15	674050	4822296	312
2020-03-09	7.28	7.1	-0.18	7.1	7.21	6.94	88525	7.18	48591	7.06	1552103	11022647	475
2020-03-08	7.52	7.28	-0.12	7.4	7.4	7.15	136325	7.47	114442	7.33	886447	6450935	347
2020-03-05	7.38	7.52	0.17	7.55	7.6	7.4	153171	7.65	177015	7.48	525374	3953319	269
2020-03-04	7.46	7.38	-0.04	7.42	7.48	7.31	256572	7.47	90343	7.32	591018	4364263	244
2020-03-03	7.43	7.46	0.07	7.5	7.53	7.3	134168	7.59	86431	7.43	731963	5457585	332
2020-03-02	7.41	7.43	-0.19	7.22	7.6	7	69441	7.52	15927	7.01	1311831	9748847	478
2020-03-01	7.7	7.41	-0.21	7.49	7.7	7.2	12300	7.64	42505	7.45	1503568	11140327	497
2020-02-27	8.01	7.94	-0.1	7.91	8.15	7.85	38089	8	155674	7.81	845249	6712106	362
2020-02-26	8.2	8.01	-0.1	8.1	8.29	7.89	76266	8.18	158265	7.94	2488443	19926807	746
2020-02-12	9.41	8.91	-0.59	8.82	9.39	8.74	380795	8.99	137571	8.82	2797282	24936103	1392
2020-02-11	9.37	9.41	-0.04	9.33	9.55	9.31	368665	9.55	181374	9.28	661430	6225806	569
2020-02-10	9.59	9.37	-0.24	9.35	9.5	9.3	406671	9.59	173873	9.32	900097	8435267	474
2020-02-09	9.53	9.59	-0.06	9.47	9.7	9.43	354591	9.52	235338	9.42	1200522	11510490	591
2020-02-06	9.35	9.53	0.2	9.55	9.62	9.35	167131	9.6	221461	9.4	2780315	26483509	1066
2020-01-16	8.55	8.55	-0.05	8.5	8.62	8.48	137476	8.64	139723	8.51	483758	4135421	262
2020-01-15	8.64	8.55	-0.16	8.48	8.67	8.46	145618	8.57	141942	8.47	411537	3519911	238
2020-01-14	8.72	8.64	-0.14	8.58	8.8	8.54	236465	8.74	121528	8.54	502560	4341511	277
2020-01-13	8.74	8.72	-0.04	8.7	8.94	8.62	253168	8.75	124969	8.67	668690	5829643	280
2019-12-12	9.05	9.06	0.03	9.08	9.3	8.75	22600	9.2	178229	9.01	3913121	35453775	1681
2019-12-11	10.52	9.62	-1.05	9.47	10.55	9.47	134304	9.47	0	0	5500932	52943165	2047
2019-12-10	10.43	10.47	-0.03	10.4	10.57	10.33	115233	10.6	113035	10.38	863664	9042521	479
2019-12-09	10.7	10.43	-0.37	10.33	10.77	10.32	109871	10.5	140817	10.3	1016742	10603345	533
2019-12-08	11.06	10.7	-0.48	10.58	10.97	10.55	91537	10.87	110468	10.53	1814128	19409175	909
2019-12-05	11.41	11.06	-0.78	10.63	11.97	10.4	589250	11.2	103470	10.5	10313247	114100694	3187
2019-12-04	10.74	11.41	0.95	11.69	11.72	11.04	59441	11.74	130383	11.51	1954196	22292874	877
2019-12-03	10.82	10.74	0.37	11.19	11.23	10.25	106195	11.25	108446	10.8	1989916	21368163	733
2019-12-02	11.44	10.82	-0.82	10.62	11.44	10.53	162345	10.85	2690	10.5	1791590	19384868	727
2019-12-01	11.37	11.44	0.05	11.42	11.61	11.3	121920	11.42	107900	11.21	816268	9341686	359
2019-11-28	11.34	11.37	-0.01	11.33	11.5	11.2	128269	11.34	64895	11.1	984909	11202811	462
2019-11-27	11.26	11.34	0.07	11.33	11.45	11.23	195859	11.47	115693	11.24	1085033	12307576	478
2019-11-26	11.54	11.26	-0.24	11.3	11.6	11.07	210808	11.35	88303	11.15	4121104	46415104	1654
2019-11-25	11.56	11.54	-0.06	11.5	11.63	11.4	156608	11.69	132893	11.36	1093884	12619139	499
2019-11-24	11.54	11.56	-0.16	11.38	11.77	11.35	166899	11.67	82373	11.25	1614712	18661813	605
2019-11-21	11.3	11.54	0.35	11.65	11.71	11.27	67727	11.7	80658	11.55	2190575	25282660	1128
2019-11-20	11.16	11.3	0.09	11.25	11.44	11.1	112978	11.44	101311	11.2	2209674	24963586	966
2019-11-19	11.14	11.16	0.01	11.15	11.32	10.95	78306	11.19	92409	10.91	912595	10181210	531
2019-11-18	11.35	11.14	-0.31	11.04	11.32	11.04	64900	11.19	65078	11.01	1319151	14699516	618
2019-11-17	11.9	11.35	-0.76	11.14	11.85	11.11	134577	11.4	115643	11.1	3454272	39208525	1544
2019-11-14	12.25	11.9	-0.55	11.7	12.2	11.6	98928	11.99	106887	11.55	2014254	23978438	830
2019-11-13	12.34	12.25	-0.2	12.14	12.44	12.07	70697	12.35	71820	12.06	1482102	18162576	634
2019-11-12	13.13	12.34	-1.02	12.11	12.9	11.93	148208	12.3	40138	12.11	3992029	49254890	3311
2019-11-11	13.66	13.13	-0.75	12.91	13.59	12.88	637341	13.12	19528	12.86	1401355	18402633	753
2019-11-07	13.6	13.66	-0.11	13.49	14.07	13.24	195434	13.94	45670	13.26	4339309	59266203	1406
2019-11-06	12.52	13.05	0.91	13.43	13.43	12.59	84355	13.34	278511	13.21	4356926	56838701	1775
2019-11-05	12.4	12.52	0.29	12.69	12.69	12.31	310391	12.7	189720	12.34	1824871	22850703	904
2019-11-04	12.73	12.4	-0.38	12.35	12.74	12.22	347822	12.5	89428	12.32	1779543	22059358	920
2019-11-03	12.3	12.73	0.39	12.69	13.25	12.25	303623	12.75	106691	12.5	5313676	67621795	2339
2019-10-31	10.93	11.56	0.91	11.84	12.02	10.78	7100	11.89	184444	11.65	8848323	102296320	2331
2019-10-30	10.3	10.93	0.45	10.75	11.33	10.29	92274	10.85	196740	10.66	8684744	94882510	1958
2019-10-29	9.2	9.74	0.92	10.12	10.12	9.2	0	0	369771	10.12	8043996	78384822	2034
2019-10-28	9.13	9.2	0.07	9.2	9.28	9.15	364438	9.23	252828	9.17	577828	5318084	257
2019-10-27	9.09	9.13	0.05	9.14	9.2	9.1	335075	9.2	196430	9.13	538955	4921087	369
2019-10-24	9.05	9.09	0.01	9.06	9.13	9.04	285221	9.08	156678	9.04	335138	3045003	239
2019-10-23	9.18	9.05	-0.08	9.1	9.14	8.95	375751	9.1	150318	9	1227909	11116053	350
2019-10-22	9.27	9.18	-0.12	9.15	9.21	9.11	322257	9.29	262014	9.12	310605	2849987	174
2019-10-21	9.15	9.27	0.04	9.19	9.35	9.15	258753	9.26	248385	9.15	1408872	13054599	533
2019-10-20	9.15	9.15	0.07	9.22	9.24	9.05	304362	9.25	190023	9.07	426139	3899733	262
2019-10-17	9.16	9.15	-0.05	9.11	9.28	9.05	291276	9.22	156788	9.04	454674	4159199	196
2019-10-16	9.04	9.16	0.17	9.21	9.23	9.07	293536	9.25	207117	9.1	267313	2448161	151
2019-10-15	9.21	9.04	-0.08	9.13	9.2	9	261188	9.19	210023	9	530223	4793608	255
2019-10-14	9.16	9.21	-0.05	9.11	9.35	9.09	275997	9.27	245189	9.06	1081719	9967202	403
2019-10-13	9.29	9.16	-0.09	9.2	9.29	9.11	231107	9.22	221761	9.13	284157	2603912	149
2019-10-10	9.11	9.29	0.04	9.15	9.45	9.12	181100	9.43	208562	9.12	1333485	12387628	417
2019-10-09	9.12	9.11	0.08	9.2	9.24	8.93	185336	9.29	213138	9.18	1220798	11117128	493
2019-10-08	9.27	9.12	-0.24	9.03	9.34	9	238080	9.12	139468	9.02	780359	7116051	397
2019-10-07	9.15	9.27	0.03	9.18	9.44	9.17	214130	9.3	200221	9.16	1744493	16173545	487
2019-10-03	9.11	9.15	0.11	9.22	9.34	8.72	71698	9.45	144523	9.18	1331979	12190145	448
2019-10-02	9.42	9.11	-0.31	9.11	9.45	8.96	120776	9.35	157265	8.97	1101935	10043802	543
2019-10-01	9.23	9.42	0.17	9.4	9.5	9.3	105734	9.53	225614	9.28	923631	8702735	379
2019-09-30	9.32	9.23	-0.12	9.2	9.39	9.16	109560	9.35	173239	9.18	862705	7963307	370
2019-09-29	9.11	9.32	0.23	9.34	9.51	9.11	86690	9.45	182234	9.18	1609561	15006696	538
2019-09-26	8.57	8.68	0.28	8.85	8.88	8.51	8780	8.9	129098	8.73	1121076	9728565	369
2019-09-25	8.27	8.57	0.43	8.7	8.75	8.24	21356	8.8	161229	8.61	1097582	9405418	504
2019-09-24	8.53	8.27	-0.29	8.24	8.75	8	23880	8.46	74185	8.16	2163008	17878937	570
2019-09-22	9.5	8.76	-0.95	8.55	9.5	8.55	177601	8.55	0	0	2516443	22051715	811
2019-09-18	9.9	9.66	-0.23	9.67	9.95	9.55	303531	9.9	47355	9.55	902285	8716643	392
2019-09-17	10.44	9.9	-0.54	9.9	10.5	9.45	459758	10.1	9685	9.75	4071635	40303030	977
2019-09-15	10.31	10.32	-0.01	10.3	10.4	10.25	375813	10.5	190109	10.24	666225	6872734	272
2019-09-12	10.42	10.31	-0.12	10.3	10.42	10.21	314530	10.45	119124	10.2	2112395	21786476	526
2019-09-11	10.66	10.42	-0.32	10.34	10.61	10.27	464655	10.55	269574	10.29	3186060	33196741	1071
2019-09-10	10.42	10.66	0.14	10.56	10.82	10.43	360847	10.6	161234	10.5	3375077	35982464	850
2019-09-09	10.43	10.42	0.03	10.46	10.51	10.32	471033	10.49	170050	10.4	2777806	28943374	694
2019-09-08	10.37	10.43	-0.01	10.36	10.55	10.35	443273	10.5	168797	10.31	1738217	18123048	430
2019-09-05	10.42	10.37	-0.02	10.4	10.43	10.3	106614	10.42	145079	10.25	1887351	19580179	520
2019-08-25	10.28	10.01	-0.3	9.98	10.3	9.79	254023	10.05	87550	9.8	1657639	16597113	736
2019-08-22	10.1	10.03	-0.02	10.08	10.17	9.85	126503	10.18	95369	10	1924605	19303844	713
2019-08-21	10.15	10.1	-0.22	9.93	10.31	9.9	156789	10.27	75571	9.91	2408081	24321449	883
2019-08-20	9.81	10.15	0.41	10.22	10.25	10	125599	10.28	101470	10.07	3032174	30765079	1133
2019-08-19	9.69	9.81	0.29	9.98	10	9.57	138882	9.99	121393	9.8	2680427	26288007	986
2019-08-18	9.21	9.69	0.51	9.72	9.88	9.2	104419	9.81	115124	9.65	3335125	32318910	1230
2019-08-15	9.47	9.21	-0.27	9.2	9.48	9.1	48110	9.35	74201	9.08	1506887	13884818	678
2019-08-15	9.47	9.21	-0.27	9.2	9.48	9.1	48110	9.35	74201	9.08	1506887	13884818	678
2019-08-15	9.47	9.21	-0.27	9.2	9.48	9.1	48110	9.35	74201	9.08	1506887	13884818	678
2019-08-08	8.91	9.18	0.34	9.25	9.35	8.9	71790	9.3	126992	9.15	1930881	17726020	671
2019-08-08	8.91	9.18	0.34	9.25	9.35	8.9	71790	9.3	126992	9.15	1930881	17726020	671
2019-08-08	8.91	9.18	0.34	9.25	9.35	8.9	71790	9.3	126992	9.15	1930881	17726020	671
2019-08-08	8.91	9.18	0.34	9.25	9.35	8.9	71790	9.3	126992	9.15	1930881	17726020	671
2019-08-08	8.91	9.18	0.34	9.25	9.35	8.9	71790	9.3	126992	9.15	1930881	17726020	671
2019-08-08	8.91	9.18	0.34	9.25	9.35	8.9	71790	9.3	126992	9.15	1930881	17726020	671
2019-08-08	8.91	9.18	0.34	9.25	9.35	8.9	71790	9.3	126992	9.15	1930881	17726020	671
2019-08-08	8.91	9.18	0.34	9.25	9.35	8.9	71790	9.3	126992	9.15	1930881	17726020	671
2019-08-08	8.91	9.18	0.34	9.25	9.35	8.9	71790	9.3	126992	9.15	1930881	17726020	671
2019-08-08	8.91	9.18	0.34	9.25	9.35	8.9	71790	9.3	126992	9.15	1930881	17726020	671
2019-08-08	8.91	9.18	0.34	9.25	9.35	8.9	71790	9.3	126992	9.15	1930881	17726020	671
2019-08-08	8.91	9.18	0.34	9.25	9.35	8.9	71790	9.3	126992	9.15	1930881	17726020	671
2019-08-07	8.66	8.91	0.24	8.9	9.04	8.72	73845	8.78	217287	8.86	1715404	15280409	934
2019-08-06	8.31	8.66	0.4	8.71	8.77	8.28	148059	8.4	200193	8.7	1842353	15956474	1058
2019-08-05	8.45	8.31	-0.14	8.31	8.48	8.29	114958	8.3	120518	8.26	980740	8149544	545
2019-08-04	8.44	8.45	-0.06	8.38	8.6	8.38	182141	8.39	154634	8.38	428345	3618735	380
2019-08-01	8.31	8.44	0.18	8.49	8.54	8.33	78123	8.42	117812	8.44	773244	6523458	596
2019-08-01	8.31	8.44	0.18	8.49	8.54	8.33	78123	8.42	117812	8.44	773244	6523458	596
2019-08-01	8.31	8.44	0.18	8.49	8.54	8.33	78123	8.42	117812	8.44	773244	6523458	596
2019-07-25	9.45	9.08	-0.47	8.98	9.5	8.86	84364	8.97	47558	8.86	2132150	19354937	1010
2019-07-24	9.3	9.45	0.05	9.35	9.62	9.29	98196	9.39	123613	9.31	1730007	16341500	998
2019-07-22	9.28	9.3	-0.08	9.2	9.41	9.2	89974	9.25	102712	9.2	495159	4602804	451
2019-07-21	9.32	9.28	-0.06	9.26	9.4	9.12	89048	9.37	114877	9.19	219911	2041319	127
2019-07-18	9.27	9.32	-0.03	9.24	9.42	9.21	85778	9.41	123998	9.21	484026	4511865	246
2019-07-18	9.27	9.32	-0.03	9.24	9.42	9.21	85778	9.41	123998	9.21	484026	4511865	246
2019-07-18	9.27	9.32	-0.03	9.24	9.42	9.21	85778	9.41	123998	9.21	484026	4511865	246
2019-06-27	11.29	11.2	-0.2	11.09	11.39	11.03	64674	11.43	15657	11.09	835126	9349894	556
2019-06-27	11.29	11.2	-0.2	11.09	11.39	11.03	64674	11.43	15657	11.09	835126	9349894	556
2019-06-24	11.29	11.56	0.01	11.3	11.76	11.28	78312	11.69	30928	11.2	1324669	15310946	836
2019-06-23	11.35	11.29	-0.13	11.22	11.45	11.21	71616	11.33	42301	11.18	97778	1104117	91
2019-06-20	11.3	11.35	0.05	11.35	11.5	11.17	52621	11.5	59456	11.3	604934	6868944	307
2019-06-20	11.3	11.35	0.05	11.35	11.5	11.17	52621	11.5	59456	11.3	604934	6868944	307
2019-06-20	11.3	11.35	0.05	11.35	11.5	11.17	52621	11.5	59456	11.3	604934	6868944	307
2019-06-13	12.04	12	-0.15	11.89	12.37	11.85	60716	12.17	64983	11.88	487690	5851952	263
2019-06-12	12.15	12.04	0.16	12.31	12.35	12	90129	12.31	54377	12.1	719077	8655542	176
2019-06-11	12.15	12.15	-0.05	12.1	12.5	12.05	77144	12.24	38858	12.01	307680	3739112	235
2019-06-10	11.95	12.15	0.45	12.4	12.45	11.9	49524	12.47	37237	12.29	989923	12027787	582
2019-06-09	11.72	11.95	0.14	11.86	12.05	11.77	51168	12	32017	11.85	154486	1845859	140
2019-06-03	11.37	11.72	0.39	11.76	12	11.58	38249	11.91	27069	11.5	178815	2096148	181
2019-06-02	11.62	11.37	-0.12	11.5	11.52	11.2	26030	11.69	76815	11.42	123377	1403178	161
2019-05-30	12.06	11.62	-0.51	11.55	11.99	11.5	34199	11.79	35661	11.48	529884	6157700	468
2019-05-23	12.34	12.75	0.7	13.04	13.15	12.4	19529	13.17	74546	13	491734	6271669	426
2019-05-22	11.97	12.34	0.38	12.35	12.55	12.09	41408	12.55	80336	12.25	471939	5824821	420
2019-05-21	11.6	11.97	0.49	12.09	12.17	11.65	16201	12.09	82824	11.96	838511	10036216	425
2019-05-20	11.8	11.6	-0.23	11.57	11.8	11.54	8075	11.72	18165	11.51	510441	5922637	292
2019-05-19	12.18	11.8	-0.58	11.6	12.45	11.52	37825	11.71	28400	11.53	300347	3543578	333
2019-05-16	12.93	12.18	-0.83	12.1	12.84	12	8164	12.74	30811	12.07	787210	9585713	556
2019-05-15	13.87	12.93	-1.12	12.75	13.99	12.6	12564	12.85	30691	12.64	1275343	16488714	897
2019-05-14	14.57	13.87	-0.69	13.88	14.39	13.7	9990	13.95	35445	13.72	907012	12583119	614
2019-05-13	16.06	14.57	-1.6	14.46	15.9	14.46	24411	15.44	0	0	1150893	16771670	713
2019-05-12	16.07	16.06	-0.17	15.9	16.5	15.9	40633	15.98	13504	15.75	97816	1570796	99
2019-05-09	16.49	16.07	-0.29	16.2	16.26	16	13027	17	15540	16.02	188065	3022608	140
2019-05-06	17.29	17.01	-0.46	16.83	17.21	16.75	51675	17.28	30584	16.85	169712	2886602	160
2019-05-05	17.48	17.29	-0.21	17.27	17.41	17.26	82599	17.4	74916	17.21	57089	987251	67
2019-05-02	17.48	17.48	-0.06	17.42	17.5	17.39	77017	17.65	78228	17.27	33705	589083	50
2019-04-30	17.5	17.48	0	17.5	17.6	17.4	73977	17.77	68108	17.26	68522	1197811	52
2019-04-24	17.62	17.5	-0.12	17.5	17.6	17.41	153814	17.8	51720	17.4	64827	1134537	60
2019-04-23	17.81	17.62	-0.38	17.43	17.9	17.43	182394	17.75	57305	17.4	94300	1661452	125
2019-04-22	17.7	17.81	0.03	17.73	18	17.65	185711	17.88	68093	17.7	64974	1157324	59
2019-04-21	17.84	17.7	-0.14	17.7	17.75	17.63	165552	17.75	87800	17.6	31330	554549	29
2019-04-18	17.71	17.84	-0.01	17.7	17.99	17.62	189019	17.75	106250	17.6	228476	4077039	173
2019-04-17	17.9	17.71	-0.27	17.63	17.8	17.63	243224	17.9	105206	17.6	120273	2129865	91
2019-04-16	18.02	17.9	-0.31	17.71	18.13	17.71	259794	18	108978	17.61	267556	4789155	236
2019-04-15	18.02	18.02	-0.01	18.01	18.17	17.9	276964	18.2	130583	17.8	118316	2131995	131
2019-04-14	17.97	18.02	0.03	18	18.2	17.95	279544	18.09	128883	17.8	45004	811101	62
2019-04-11	17.91	17.97	0	17.91	18.13	17.8	205405	18.1	91788	17.83	196012	3523166	133
2019-04-10	18.1	17.91	-0.43	17.67	18.06	17.67	243693	17.9	98438	17.6	103393	1851702	111
2019-04-03	17.7	17.84	0.09	17.79	18.04	17.67	100753	17.94	65205	17.67	212387	3788739	194
2019-04-02	16.99	17.7	1.01	18	18.03	17.18	32523	18.04	82530	17.68	1278949	22633672	760
2019-04-01	17.03	16.99	-0.03	17	17.09	16.88	94988	17.39	50960	16.89	151744	2577771	112
2019-03-27	16.86	16.69	-0.21	16.65	17.1	16.55	81614	16.88	75453	16.62	269510	4496799	185
2019-03-26	16.91	16.86	-0.03	16.88	17	16.61	75338	16.99	89229	16.72	237432	4002899	198
2019-03-25	16.98	16.91	-0.09	16.89	17.02	16.8	93250	16.96	73997	16.81	178843	3024824	152
2019-03-24	16.95	16.98	0	16.95	17.22	16.86	79609	17.14	61937	16.86	430842	7315134	249
2019-03-21	16.82	16.95	0.08	16.9	17.09	16.8	44045	16.98	59886	16.84	227957	3864352	209
2019-03-20	17.08	16.82	-0.28	16.8	17.25	16.5	56825	16.97	68040	16.7	1172688	19720010	702
2019-03-19	17.78	17.08	-0.84	16.94	17.74	16.79	78117	17.48	51177	16.82	982513	16776521	769
2019-03-14	18.76	18.79	-0.14	18.62	19.04	18.53	189712	18.7	71802	18.53	563370	10584079	336
2019-03-11	18.59	18.66	0.07	18.66	18.93	18.5	168161	18.9	96948	18.53	664050	12388752	388
2019-03-10	18.53	18.59	0.13	18.66	18.8	18.5	118456	18.66	73482	18.5	168213	3127609	161
2019-02-27	19.82	19.52	-0.34	19.48	19.75	19.4	31172	19.7	19365	19.27	123555	2411975	144
2019-02-25	19.86	19.93	0.34	20.2	20.29	19.65	23728	20.47	28870	20	99780	1988884	139
2019-02-17	20.78	21.02	0.25	21.03	21.3	20.6	92653	21.2	35914	20.78	300690	6320348	255
2019-02-14	21	20.78	-0.23	20.77	21.05	20.67	65934	20.95	30884	20.6	502673	10447953	354
2019-01-10	18.4	18.29	-0.09	18.31	18.38	18.1	77230	18.44	47247	18.1	270943	4955629	240
2018-12-30	17.22	17.13	-0.01	17.21	17.21	17.09	76814	17.25	34870	17.1	36073	618043	47
2018-12-27	17.04	17.22	0.07	17.11	17.25	17.1	64884	17.26	38995	17.02	306049	5269625	203
2018-12-26	16.56	17.04	0.52	17.08	17.15	16.7	58022	17.13	44390	16.87	615404	10484793	318
2018-12-25	16.8	16.56	-0.08	16.72	16.8	16.43	68419	17	34163	16.6	241640	4001017	138
2018-12-24	17.1	16.8	-0.25	16.85	17.01	16.56	71829	17.09	60889	16.71	549219	9226831	289
2018-11-14	19.04	18.76	-0.39	18.65	19	18.54	26349	19.4	23282	18.59	502506	9427719	295
2018-11-13	20.02	19.04	-1.48	18.54	19.95	18.54	58322	19.46	5614	18.53	455866	8678190	520
2018-11-12	19.97	20.02	0.01	19.98	20.3	19.88	49851	20.3	14673	19.8	444427	8898216	237
2018-11-11	20.02	19.97	-0.02	20	20.19	19.84	65276	20.17	16908	19.82	54110	1080800	87
2018-11-08	20.22	20.02	-0.12	20.1	20.35	19.94	57138	20.35	26171	20	269074	5387161	231
2018-11-01	22.1	20.41	-2	20.1	22	19.89	34060	20.65	25162	20.01	963326	19663550	715
2018-10-31	22.18	22.1	-0.88	21.3	22.75	21.15	31302	22.5	8180	21.27	340074	7515336	198
2018-10-30	22.07	22.18	0.33	22.4	22.5	22.07	49198	22.6	8569	21.98	75961	1684481	38
2018-10-29	21.5	22.07	1	22.5	22.5	21.42	41207	22.58	7969	21.9	28343	625652	54
2018-10-28	21.74	21.5	-0.24	21.5	21.9	21.06	36876	22.49	6549	21.12	14277	306924	21
2018-10-25	22.62	21.74	-0.23	22.39	22.66	20.61	35803	22.49	3650	21.55	140205	3047879	185
2018-10-24	22.69	22.62	-0.14	22.55	22.8	22.5	42551	22.84	14500	22.22	351999	7963113	154
2018-10-23	22.67	22.69	0.03	22.7	22.75	22.62	30828	22.8	18902	22.62	94339	2140805	93
2018-10-22	22.46	22.67	0.29	22.75	23	22.3	28004	23.09	18750	22.62	233769	5299445	319
2018-10-21	22.5	22.46	-0.06	22.44	22.57	22.1	17924	22.57	12136	22.44	46824	1051550	79
2018-10-18	22.51	22.5	-0.38	22.13	22.79	22.13	14033	22.79	13335	22.1	99508	2239023	109
2018-10-17	22.55	22.51	-0.14	22.41	22.8	22.4	27560	22.8	17350	22.35	48981	1102360	57
2018-10-16	22.49	22.55	-0.06	22.43	22.93	22.43	31283	22.8	17850	22.35	15538	350409	29
2018-10-15	22.83	22.49	-0.42	22.41	22.8	22.26	25035	22.99	12200	22.02	107668	2421706	47
2018-10-14	22.43	22.83	0.19	22.62	23.15	22.61	40510	22.78	11700	22.25	157834	3603806	130
2018-10-11	22.79	22.43	-0.29	22.5	22.64	22.05	84564	22.59	3900	22.25	353016	7916906	199
2018-10-10	22.33	22.79	0.27	22.6	23	22.5	41069	23	20769	22.52	602895	13737237	86
2018-10-09	22.31	22.33	0.19	22.5	22.5	22.25	52995	22.97	7074	22.01	108078	2413483	92
2018-10-08	22.9	22.31	-0.65	22.25	23	22	53683	22.97	6639	22.02	212303	4737138	236
2018-10-02	22.1	22.79	1.1	23.2	23.2	22.15	41592	23.2	26024	22.6	174240	3971523	224
2018-10-01	22.4	22.1	-0.1	22.3	22.3	22.01	49623	22.5	34484	21.75	136803	3023292	179
2018-09-30	21.78	22.4	0.53	22.31	22.64	22.19	43218	22.47	22589	21.75	265854	5954767	263
2018-09-13	25.05	24.62	-0.7	24.35	25	24.33	61658	24.99	37338	24.1	208339	5129971	179
2018-09-12	25.39	25.05	-0.35	25.04	25.74	25	103545	25.4	50668	24.82	372118	9320315	194
2018-09-10	25.96	25.39	-0.46	25.5	25.78	25.15	100010	25.5	57310	25.32	43166	1096116	67
2018-09-09	25.56	25.96	0.42	25.98	26.09	25.5	96488	26.09	71739	25.78	415367	10784889	326
2018-09-06	24.94	25.56	0.26	25.2	26	24.9	57308	25.73	58996	25.11	526693	13461808	332
2018-09-05	24.74	24.94	0.35	25.09	25.1	24.63	88756	25.18	59691	24.8	179653	4480289	154
2018-09-04	24.03	24.74	0.95	24.98	25	24.31	41509	25	37426	24.85	240133	5940729	220
2018-09-03	24.1	24.03	0.29	24.39	24.39	23.82	31525	24.49	29805	23.81	94118	2261436	77
2018-09-02	24.48	24.1	-0.48	24	24.47	23.7	34807	24.48	27905	23.81	123307	2971350	97
2018-08-30	24.49	24.48	-0.39	24.1	25.25	24.03	19290	24.88	14755	24.08	255560	6255903	280
2018-08-29	23.22	24.49	1.21	24.43	25.1	23.45	14778	24.96	35745	24.24	687464	16837726	726
2018-08-28	23.37	23.22	-0.22	23.15	23.79	23.03	32978	23.7	18400	23.02	107024	2485171	179
2018-08-27	23.48	23.37	-0.18	23.3	23.77	23.25	30003	23.74	21970	23.2	173027	4043981	274
2018-08-26	23.47	23.48	0.08	23.55	23.7	23.31	29797	23.78	21580	23.25	55262	1297601	117
2018-08-19	23.42	23.47	0.18	23.6	23.75	23.01	21067	23.7	10770	23.25	114491	2686663	108
2018-08-15	22.95	23.16	0.55	23.5	23.62	23	28631	23.62	7949	23	654871	15167911	296
2018-08-12	24.16	23.94	-0.36	23.8	24.3	23.8	25144	24.35	6632	23.8	26416	632495	56
2018-08-02	24.43	24.13	-0.37	24.06	24.55	23.9	25907	24.31	15020	24.05	229452	5537165	226
2018-08-01	24.4	24.43	-0.1	24.3	24.83	24.27	41747	24.53	50482	24.2	114477	2796234	102
2018-07-31	23.52	24.4	1	24.52	24.8	23.9	33266	24.85	44813	24.25	230626	5628236	250
2018-07-30	23.78	23.52	-0.27	23.51	23.82	23.3	32540	24	39214	23.3	180351	4242103	85
2018-07-29	23.15	23.78	0.84	23.99	24	23.4	37230	24	37965	23.54	120405	2863285	154
2018-07-24	22.86	22.94	0.13	22.99	23.11	22.6	38200	23.13	57528	22.7	229548	5264875	305
2018-07-15	24.54	24.47	-0.35	24.19	24.78	24.15	77581	24.48	61833	24.12	103205	2525054	134
2018-07-12	24.61	24.54	0.09	24.7	24.79	24.41	55256	24.97	58047	24.4	133735	3281462	109
2018-07-09	24.58	24.1	-0.34	24.24	24.49	23.62	52036	24.49	23683	24.05	901386	21722838	664
2018-07-08	25.77	24.58	-1.46	24.31	25.8	24.05	62982	25.39	42380	24.13	357783	8794345	529
2018-07-05	26.01	25.77	-0.3	25.71	26	25.7	49752	25.99	88752	25.71	48904	1260090	83
2018-07-03	26.28	26.14	-0.23	26.05	26.3	26.01	61650	26.3	99783	26.03	53722	1404268	81
2018-07-02	26.04	26.28	0.03	26.07	26.64	26.05	53288	26.5	114887	26.05	303058	7964088	239
2018-06-28	25.79	26.04	-0.03	25.76	26.5	25.71	66255	26	99484	25.75	183227	4771046	169
2018-06-27	26.18	25.79	-0.53	25.65	26.19	25.41	69025	25.99	94403	25.41	321179	8283068	343
2018-06-26	26.7	26.18	-0.87	25.83	26.5	25.77	59795	26.5	88040	25.6	236069	6179643	207
2018-06-25	26.2	26.7	0.07	26.27	27	26.15	56075	26.75	100830	26.12	458255	12234500	380
2018-06-21	26.23	26.4	-0.01	26.22	26.9	26.16	73757	26.6	83810	26.12	193835	5116971	162
2018-06-20	26.19	26.23	0.16	26.35	26.5	26.03	67420	26.65	90673	26.16	367119	9628987	263
2018-06-19	26.28	26.19	-0.03	26.25	26.7	25.99	61706	26.48	80895	25.8	285117	7467006	271
2018-06-14	26.43	26.28	-0.43	26	26.76	26	36183	26.69	79770	25.8	268438	7055097	284
2018-06-13	26.69	26.43	-0.43	26.26	26.94	26.2	33050	26.8	108914	26.22	68851	1819451	110
2018-05-31	29.97	29.35	-0.71	29.26	29.73	29	77815	29.69	5540	29	473577	13900809	246
2018-05-30	29.72	29.97	-0.22	29.5	30.3	29.5	52448	30.29	54547	29.5	411101	12320065	330
2018-05-29	30.65	29.72	-0.65	30	30	29.13	99279	30.24	48829	29.5	378323	11245614	392
2018-05-28	31.19	30.65	-0.39	30.8	31.14	30.35	95478	30.98	8535	30.57	326572	10009184	308
2018-05-23	31.23	31.96	0.54	31.77	32.19	31.36	96903	32	96505	31.7	1090898	34861108	490
2018-05-22	30.63	31.23	0.97	31.6	31.65	30.9	100947	31.65	95796	31.2	1586537	49547360	518
2018-05-21	29.79	30.63	1.06	30.85	31	29.6	103831	30.99	62115	30.3	250123	7660948	252
2018-05-20	30.04	29.79	-0.04	30	30.35	29.31	115364	30.3	25691	29.5	210219	6261495	183
2018-05-17	29.34	30.04	0.76	30.1	30.38	29.5	66141	30.35	32454	29.66	148761	4468685	170
2018-05-16	29.47	29.34	0.03	29.5	29.95	28.8	91300	30	55463	29.18	171166	5021263	284
2018-05-15	29.63	29.47	-0.38	29.25	30.5	29.17	76394	30.25	25232	29.1	148868	4386973	187
2018-05-14	30.8	29.63	-1.25	29.55	31	28.8	119514	29.88	16397	29.55	426544	12636731	393
2018-05-13	31.13	30.8	-0.13	31	31.26	30.35	100061	31.48	40206	30.36	195778	6030167	170
2018-05-03	30.65	29.94	-0.75	29.9	30.5	29.6	104294	30.9	44721	29.56	278185	8328631	205
2018-04-30	29.72	30.07	0.11	29.83	30.49	29.35	83225	30.25	52163	29.51	401828	12083093	417
2018-04-29	29.88	29.72	-0.36	29.52	30	29.5	145050	29.78	58168	29.3	119978	3565593	113
2018-04-26	29.41	29.88	0.39	29.8	30.17	29.31	124944	30	56892	29.51	482302	14412008	483
2018-03-18	30.02	30.84	0.68	30.7	31.39	30.49	69884	31.45	94008	30.3	329636	10164563	314
2018-03-15	30.74	30.02	-0.24	30.5	30.5	29.78	73857	30.7	101909	29.71	1190916	35756519	709
2018-03-14	30.87	30.74	-0.87	30	31.77	30	95674	30.7	139173	29.71	948394	29154352	652
2018-03-13	29.39	30.87	1.14	30.53	31.75	29.74	113430	31	150114	30.41	2011141	62074130	920
2018-03-12	28.43	29.39	1.17	29.6	29.7	28.2	108877	29.74	109762	29.12	1517708	44601385	818
2018-03-11	28.36	28.43	-0.11	28.25	28.6	28.15	250282	28.5	42332	28.16	166195	4725164	218
2018-03-08	28.74	28.36	-0.24	28.5	28.51	28.13	215591	28.5	40408	28.11	451211	12795734	305
2018-03-07	28.74	28.74	-0.62	28.12	29.6	28.03	130708	28.45	29045	28.11	1626058	46737923	850
2018-03-06	28.66	28.74	-0.16	28.5	29.01	28.5	138706	28.8	45124	28.4	378897	10888011	269
2018-03-05	28.81	28.66	-0.5	28.31	29.41	28.21	83377	28.99	35629	28.1	781638	22399703	468
2018-03-04	28.29	28.81	0.85	29.14	29.2	27.9	109655	29.15	88936	28.5	625376	18016897	475
2018-03-01	28.82	28.29	-0.71	28.11	28.5	28.1	84981	28.5	45589	28.05	393544	11135235	209
2018-02-28	29.24	28.82	-0.84	28.4	29.38	28.3	75228	28.8	39491	28.1	958285	27618795	598
2018-02-27	29.56	29.27	-0.86	28.7	29.79	28.7	495504	28.79	172040	28.72	766872	22442224	509
2018-02-26	29.64	29.56	-0.24	29.4	30.05	29.16	71176	29.7	45456	29.1	1361740	40254162	1142
2018-02-25	27.48	28.66	1.72	29.2	29.3	27.98	55503	29.47	90248	29	1867836	53535797	1002
2018-02-22	26.63	27.48	0.87	27.5	27.9	26.95	36039	27.95	82819	27.27	557748	15326382	342
2018-02-21	27.83	26.63	-0.83	27	27.45	26	97115	27.5	49292	26.6	597733	15917476	568
2018-02-20	28.02	27.83	-0.67	27.35	28.14	27.3	108188	27.99	38009	27.3	226193	6294978	204
2018-02-19	28.03	28.02	-0.17	27.86	28.4	27.67	82808	28	46601	27.67	1393618	39053830	1018
2018-02-18	27.9	28.03	-0.06	27.84	28.35	27.58	75448	28	26370	27.51	619881	17376390	490
2018-02-15	27.51	27.9	0.24	27.75	28.28	27.3	49367	28.19	26634	27.27	522392	14572707	567
2018-02-14	27.55	27.51	-0.06	27.49	27.85	27.26	115224	27.5	41657	27.26	457314	12580652	435
2018-02-13	27.44	27.55	-0.04	27.4	27.91	27.19	101119	27.6	19288	27.3	1192017	32841033	661
2018-02-12	24.95	26.74	2.47	27.42	27.44	25	7556	27.44	30648	27.01	2720462	72756167	1382
2018-02-11	25.17	24.95	0	25.17	25.25	24.52	87781	25.17	15402	24.71	300558	7499088	190
2018-02-08	25.36	25.17	-0.05	25.31	25.63	24.8	63696	25.6	12664	25	397336	10000235	228
2018-02-07	24.77	25.36	0.13	24.9	25.97	24.86	63482	25.9	24161	24.86	349035	8853025	306
2018-02-06	25.03	24.77	0.2	25.23	25.9	23.5	54398	25.5	15887	25.22	816625	20227404	581
2018-02-05	24.56	25.03	0.29	24.85	25.5	24.49	33407	25.25	59937	24.66	549046	13745328	463
2018-02-04	25.61	24.56	-1.44	24.17	25.4	24.17	57259	25.66	31540	24.15	331017	8129821	379
2018-02-01	25.95	25.61	-0.55	25.4	26	25.31	49634	26.24	13608	25.26	488618	12515415	397
2018-01-31	26.92	25.95	-1.22	25.7	26.9	25.65	71040	26.49	27336	25.65	613972	15933159	516
2018-01-30	26.5	26.92	-0.09	26.41	27.36	26.3	102513	26.95	53301	26.3	1113835	29982030	632
2018-01-29	26.9	26.5	-0.75	26.15	27	26	107455	26.7	38505	26.1	1247477	33055841	678
2018-01-28	26.32	26.9	0.68	27	27.15	26.47	107199	27.14	63442	26.75	333650	8975250	261
2018-01-24	26.95	26.32	-0.63	26.32	26.75	25.87	67804	26.47	60738	26.2	1311004	34501291	539
2018-01-23	27.5	26.95	-0.83	26.67	27.51	26.54	60210	27.1	49901	26.51	663905	17893201	450
2018-01-22	27.33	27.5	0.17	27.5	27.85	27.3	51460	27.96	37179	27.41	155352	4272401	123
2018-01-21	27.99	27.33	-0.49	27.5	27.75	27.2	58782	27.9	47611	27.2	986293	26956326	129
2018-01-18	27.55	27.99	0.02	27.57	28.49	27.57	52982	28	22393	27.5	833338	23321892	324
2018-01-17	26.56	27.55	1	27.56	28.31	26.43	29407	27.98	58264	27.56	1575418	43400057	761
2018-01-16	25.74	26.56	0.46	26.2	26.99	25.95	32532	26.6	43930	26.1	626458	16638850	424
2018-01-15	26.2	25.74	-0.58	25.62	26.16	25.52	49942	26	33208	25.55	202053	5200753	216
2018-01-14	25.7	26.2	0.45	26.15	26.49	26	24887	26.24	45683	26.05	343872	9010274	257
2018-01-11	25.7	25.7	-0.1	25.6	26.25	25.25	21335	26	57399	25.42	412855	10612112	290
2018-01-10	24.63	25.7	1.17	25.8	26.3	24.78	24057	25.98	62870	25.2	1494269	38405732	816
2018-01-09	24.04	24.63	0.86	24.9	24.93	24.25	37353	24.98	63425	24.72	577179	14218081	352
2018-01-08	23.57	24.04	0.83	24.4	24.57	23.57	30372	24.55	55131	24.4	978622	23527366	697
2018-01-04	24.46	23.57	-1.06	23.4	24.75	23.01	24901	23.6	25075	23.2	869204	20485174	601
2018-01-03	25.1	24.46	-0.8	24.3	25	24.1	22933	24.9	31398	24.22	283413	6931109	223
2018-01-02	25.41	25.1	-0.41	25	25.5	24.7	23983	25.5	28212	24.5	337839	8478845	277
2017-12-31	24.65	25.41	0.48	25.13	25.63	25.1	6963	25.5	27918	25.03	397785	10109301	338
2017-12-28	24.5	24.65	0.5	25	25.17	24.24	41127	25.24	43789	24.9	736495	18154698	465
2017-12-27	23.99	24.5	0.35	24.34	24.74	24.08	59614	24.5	52977	24.07	1255875	30768575	577
2017-12-26	23.96	23.99	0.04	24	24.27	23.8	92068	24.19	64379	23.84	348348	8357720	449
2017-12-25	23.97	23.96	0.03	24	24.17	23.7	59269	24.12	56777	23.7	157593	3775692	153
2017-12-19	22.61	24.61	2.14	24.75	24.87	23	1100	24.87	40589	24.87	2164138	53256824	760
2017-12-18	20.98	22.61	2.09	23.07	23.07	21.05	0	0	96228	22.76	2733308	61800235	1182
2017-12-17	20.74	20.98	0.26	21	21.05	20.57	168176	21.24	46358	20.85	236006	4951079	153
2017-12-14	20.54	20.74	0.16	20.7	21.18	20.4	155281	20.99	34729	20.38	449536	9324162	261
2017-12-13	20.45	20.54	-0.05	20.4	20.7	20.37	174941	20.7	39128	20.37	359652	7385655	248
2017-12-12	20.36	20.45	0.08	20.44	20.59	20.22	185303	20.6	37279	20.3	191530	3916775	147
2017-12-11	20.45	20.36	-0.15	20.3	20.5	20.05	141355	20.49	32379	20.21	101854	2073440	142
2017-12-10	20.32	20.45	0.16	20.48	20.5	20.3	112834	20.88	20416	20.28	125931	2575481	143
2017-12-07	20.64	20.32	-0.39	20.25	20.6	20.16	109015	20.9	13297	20.1	279630	5681169	287
2017-12-06	20.9	20.64	-0.05	20.85	20.85	20.45	131738	20.9	21995	20.36	382086	7884818	384
2017-12-05	21.18	20.9	0.01	21.19	21.2	20.7	144315	21.2	32080	20.78	405833	8482366	219
2017-12-04	21.41	21.18	-0.51	20.9	21.57	20.79	145062	21	36058	20.76	50934	1078901	71
2017-12-03	21.5	21.41	-0.4	21.1	21.6	21.02	103967	21.64	30075	20.9	190044	4069551	114
2017-11-29	21.27	21.5	0.23	21.5	21.65	21.15	44995	21.65	17225	21.25	853852	18360171	414
2017-11-27	20.59	20.65	0.03	20.62	20.82	20.27	98700	20.83	35320	20.45	114932	2373713	112
2017-11-26	20.42	20.59	0.13	20.55	20.8	20.2	55542	20.78	34831	20.24	110904	2282990	118
2017-11-23	19.68	20.42	0.82	20.5	20.55	19.66	30517	20.55	37385	20.01	494366	10095899	413
2017-11-22	19.62	19.68	0.14	19.76	19.8	19.56	54700	19.88	38134	19.66	77246	1520443	79
2017-11-21	19.42	19.62	0.16	19.58	19.9	19.42	53751	19.88	37434	19.51	492467	9660035	174
2017-11-20	19.51	19.42	-0.09	19.42	19.58	19.21	40415	19.73	36384	19.4	214240	4160792	144
2017-11-19	19.71	19.51	-0.5	19.21	19.79	19.21	57406	19.74	35584	19.2	75872	1479950	105
2017-11-16	19.84	19.71	-0.14	19.7	19.98	19.56	68101	19.92	34383	19.52	188833	3722055	167
2017-11-15	19.98	19.84	-0.18	19.8	20.25	19.67	85030	20.09	38972	19.68	330011	6546761	283
2017-11-14	20.1	19.98	-0.11	19.99	20.13	19.87	83185	19.99	43755	19.88	322681	6446961	210
2017-11-13	20.2	20.1	0	20.2	20.39	20	133487	20.33	54154	20.05	370169	7440430	265
2017-11-12	20.41	20.2	-0.02	20.39	20.6	20	131864	20.47	50654	20.01	184604	3729126	140
2017-11-09	20.41	20.41	-0.08	20.33	20.7	20.33	113275	20.75	69675	20.33	127489	2602569	122
2017-11-08	20.44	20.41	-0.08	20.36	20.65	20.31	145056	20.75	67816	20.31	270758	5525710	216
2017-11-07	20.6	20.44	-0.11	20.49	20.65	20.27	137473	20.9	74381	20.31	215690	4409208	190
2017-11-06	20.74	20.6	-0.35	20.39	21	20.34	130064	20.98	71828	20.31	313804	6463917	278
2017-11-05	20.77	20.74	-0.14	20.63	21.09	20.4	91123	21	89850	20.51	490653	10176657	319
2017-11-02	20.93	20.77	-0.39	20.54	21.15	20.5	105028	20.8	42185	20.51	633571	13156278	370
2017-11-01	21.27	20.93	-0.5	20.77	21.1	20.75	107676	20.97	49659	20.71	263317	5511372	196
2017-10-31	21.28	21.27	-0.56	20.72	21.73	20.65	92800	21.2	38037	20.66	492283	10471585	329
2017-10-30	21	21.28	0.2	21.2	21.5	20.86	54705	21.58	52708	21.15	833811	17744004	414
2017-10-29	20.48	21	0.29	20.77	21.24	20.65	36976	21.24	55787	20.33	412528	8661571	312
2017-10-26	20.21	20.48	0.25	20.46	20.75	20.31	43291	20.62	56794	20.31	195705	4007825	153
2017-10-25	20.39	20.21	-0.23	20.16	20.59	20.07	68585	20.48	59813	20.16	128917	2605383	122
2017-10-24	20.34	20.39	-0.06	20.28	20.79	20.2	65073	20.4	52483	20.12	178215	3634276	177
2017-10-23	20.32	20.34	0.07	20.39	20.62	20	52757	20.6	50143	20.38	354746	7214059	310
2017-10-22	20.18	20.32	-0.03	20.15	20.7	20.11	45040	20.7	47283	20.13	135825	2759738	134
2017-10-19	20.48	20.18	-0.36	20.12	20.6	20.01	35756	20.65	36652	20.11	367569	7417878	327
2017-10-18	20.54	20.48	-0.29	20.25	20.95	20.21	71066	20.9	48377	20.24	182735	3741806	207
2017-10-17	20.38	20.54	0.02	20.4	20.99	20.03	59420	20.95	25810	20.26	289991	5957136	276
2017-10-16	21.48	20.38	-0.88	20.6	21.45	19.75	113674	20.8	7360	20.11	669576	13647108	595
2017-10-15	21.86	21.48	-0.66	21.2	22	21.13	115242	21.4	27234	21.21	205761	4420500	202
2017-10-12	21.65	21.86	0.18	21.83	22	21.5	73068	22.2	14699	21.56	232399	5080753	192
2017-10-11	22.01	21.65	-0.61	21.4	22.15	21.4	114755	21.98	14659	21.36	314215	6803610	258
2017-10-10	22.46	22.01	-0.08	22.38	22.5	21.8	107081	22.5	29354	21.85	363384	7999862	249
2017-10-09	23.02	22.46	-0.62	22.4	23	21.7	105831	22.89	14204	22	897239	20149872	555
2017-10-02	21.03	21.12	0.05	21.08	21.43	20.9	142786	21.37	38384	20.53	474093	10011573	168
2017-10-01	20.39	21.03	0.95	21.34	21.34	20.49	147100	21.34	36270	20.9	532412	11195036	411
2017-09-27	20.69	20.75	0.21	20.9	20.92	20.4	274198	20.95	18599	20.45	94996	1970888	92
2017-09-26	20.36	20.69	0.14	20.5	20.9	20.4	250090	20.6	13944	20.42	98522	2038228	113
2017-09-25	20.36	20.36	0.02	20.38	20.5	20.13	228628	20.8	14744	20.33	91052	1854177	117
2017-09-24	20.56	20.36	-0.26	20.3	20.7	20.3	198560	20.47	11946	20.11	68580	1396487	84
2017-09-20	20.73	20.56	-0.27	20.46	20.8	20.4	183509	20.75	9550	20.33	54644	1123346	71
2017-09-19	20.47	20.73	0.13	20.6	21	20.51	206370	20.8	17700	20.35	152747	3165858	137
2017-09-18	20.46	20.47	0.27	20.73	20.73	20.3	163932	20.8	20510	20.35	137975	2824207	139
2017-09-17	21.01	20.46	-0.61	20.4	21.05	20.2	164514	20.5	16564	20.33	196281	4016073	140
2017-09-14	20.85	21.01	0.15	21	21.32	20.79	143463	21.05	24604	20.5	430191	9036870	269
2017-09-13	20.01	20.85	1.16	21.17	21.2	20.4	99138	21.25	70584	20.51	1102141	22978631	688
2017-09-12	19.78	20.01	0.53	20.31	20.65	19.39	46446	20.6	59231	19.85	1247408	24956510	676
2017-09-11	19.63	19.78	0.01	19.64	19.91	19.64	102827	19.8	82017	19.51	335777	6641887	332
2017-09-10	19.39	19.63	0.27	19.66	19.7	19.3	65759	19.79	68235	19.53	509611	10005250	288
2017-09-07	18.96	19.39	0.39	19.35	19.48	19	70247	19.49	71958	19.3	931917	18071906	349
2017-09-06	18.52	18.96	0.47	18.99	19.1	18.7	51492	19.1	71373	18.54	507000	9614572	332
2017-09-05	18.63	18.52	0.02	18.65	18.8	18.49	54915	18.9	58473	18.41	29593	548162	48
2017-08-30	18.58	18.63	-0.08	18.5	18.85	18.48	66280	18.9	58522	18.41	83406	1554225	68
2017-08-29	18.48	18.58	0.19	18.67	18.71	18.4	102834	18.9	78432	18.64	174404	3240151	188
2017-08-28	18.61	18.48	-0.22	18.39	18.8	18.38	101325	18.49	65175	18.38	123975	2290626	104
2017-08-27	19	18.61	-0.5	18.5	19	18.36	106408	18.79	52017	18.34	97565	1815703	85
2017-08-24	19.13	19	-0.13	19	19.1	18.66	94540	19.1	64082	18.53	203549	3867906	156
2017-08-22	19.1	19.2	0.11	19.21	19.24	19.11	126944	19.3	69862	18.67	108652	2085783	100
2017-08-21	19.26	19.1	-0.11	19.15	19.22	18.52	124941	19.2	69687	18.67	299616	5722042	174
2017-08-20	19.54	19.26	-0.46	19.08	19.5	19.04	130540	19.35	73803	19.02	375453	7233041	217
2017-08-17	19.49	19.54	0.01	19.5	19.73	19.35	103747	19.6	58165	19.21	538876	10528019	281
2017-08-16	19.27	19.49	0.23	19.5	19.59	19.22	103150	19.56	54348	19.33	1761175	34328811	264
2017-08-13	18.7	18.53	-0.2	18.5	18.75	18.46	165700	18.7	66002	18.45	195070	3615478	116
2017-08-10	18.63	18.7	0.07	18.7	18.81	18.6	137639	18.88	81882	18.31	681979	12755481	232
2017-08-09	18.35	18.63	0.33	18.68	18.91	18.31	172688	18.77	93802	18.33	406513	7571929	326
2017-08-08	18.5	18.35	-0.11	18.39	18.59	18.22	202303	18.4	73127	18.25	111115	2039229	99
2017-08-07	18.65	18.5	-0.16	18.49	18.9	18.34	127867	18.69	68045	18.3	406141	7512508	334
2017-08-06	17.68	18.65	1.12	18.8	19.08	17.9	438611	18.8	316847	18.76	1450790	27050121	808
2017-08-03	16.83	17.68	1.17	18	18.05	16.71	104694	18.1	96746	17.52	2072026	36623522	1368
2017-08-02	16.94	16.83	-0.13	16.81	16.99	16.75	255068	16.96	51700	16.71	123178	2073487	125
2017-07-27	16.47	16.5	0.03	16.5	16.6	16.45	197354	16.73	43180	16.45	515084	8501287	156
2017-07-26	16.46	16.47	-0.04	16.42	16.58	16.4	210992	16.83	78879	16.35	143508	2363920	147
2017-07-25	16.68	16.46	-0.3	16.38	16.69	16.36	184603	16.47	80559	16.35	230847	3800564	244
2017-07-24	16.62	16.68	0.01	16.63	16.75	16.6	185294	16.89	46175	16.6	211509	3528404	138
2017-07-17	17.05	17	-0.05	17	17.1	16.95	209478	17.01	43271	16.91	366986	6240103	197
2017-07-16	17.11	17.05	-0.13	16.98	17.14	16.92	174716	17.15	33022	16.9	92629	1578951	84
2017-07-12	17.3	17.05	-0.2	17.1	17.2	16.95	125915	17.12	66562	17	397435	6775795	242
2017-07-11	16.82	17.3	0.27	17.09	17.59	16.7	105525	17.14	42166	17	1185189	20509391	681
2017-07-10	16.41	16.82	0.69	17.1	17.1	16.45	110983	17.1	85406	16.91	681039	11451946	470
2017-07-09	16.43	16.41	0.06	16.49	16.73	16.3	181131	16.74	64481	16.4	362421	5949011	231
2017-07-02	16.54	16.61	-0.1	16.44	16.8	16.44	159352	16.73	56363	16.42	85682	1423069	83
2017-06-28	16.62	16.54	-0.2	16.42	16.68	16.42	117537	16.75	56367	16.4	82307	1361641	123
2017-06-22	16.63	16.62	0.01	16.64	16.75	16.57	136204	16.75	69447	16.55	160382	2664950	96
2017-06-21	16.62	16.63	0.03	16.65	16.7	16.55	155656	16.73	74446	16.55	145062	2412286	95
2017-06-20	16.63	16.62	-0.07	16.56	16.7	16.56	164558	16.68	70231	16.55	247204	4108822	95
2017-06-19	16.62	16.63	0.08	16.7	16.7	16.6	164942	16.93	70302	16.56	196350	3264995	125
2017-06-18	16.79	16.62	-0.24	16.55	16.77	16.55	154179	16.6	62498	16.55	98487	1636731	86
2017-06-15	16.81	16.79	-0.08	16.73	16.99	16.61	140600	16.92	63552	16.66	718692	12069685	298
2017-06-14	16.94	16.81	-0.32	16.62	17	16.62	174004	16.78	72237	16.61	574255	9650443	257
2017-06-13	16.79	16.94	0.09	16.88	17.14	16.79	122895	17.1	88033	16.8	898591	15224540	404
2017-06-12	16.76	16.79	-0.04	16.72	16.88	16.71	147315	16.85	71956	16.7	521991	8765329	263
2017-06-11	16.73	16.76	0.02	16.75	16.81	16.73	144380	16.81	72683	16.68	207009	3468560	134
2017-06-08	16.74	16.73	0.01	16.75	16.78	16.68	134282	16.8	74348	16.75	262585	4392529	174
2017-06-07	16.73	16.74	-0.03	16.7	16.85	16.65	173851	16.79	99861	16.68	168169	2815602	173
2017-06-06	16.56	16.73	0.1	16.66	16.84	16.65	157696	16.85	91859	16.65	169392	2834065	207
2017-06-04	16.2	16.39	0.2	16.4	16.5	16.2	108315	16.43	59741	16.3	355930	5832232	277
2017-06-01	16.15	16.2	0	16.15	16.54	15.79	72835	16.5	47294	16.1	1052003	17042486	825
2017-05-31	16.68	16.15	-0.81	15.87	16.63	15.71	70473	16.54	30523	15.72	800926	12936196	573
2017-05-30	16.89	16.68	-0.21	16.68	16.79	16.62	159083	16.75	43900	16.62	108356	1807539	145
2017-05-28	17.21	17.19	-0.01	17.2	17.34	17.05	109670	17.34	32067	17.08	232455	3996948	268
2017-05-25	17.38	17.21	-0.28	17.1	17.5	17.08	143600	17.4	17840	17.09	271074	4664044	217
2017-05-24	18.78	17.38	-1.47	17.31	17.76	17.2	147912	17.5	22036	17.28	668504	11621379	571
2017-05-22	18.6	18.12	-0.41	18.19	18.46	17.91	143090	18.45	29015	18.07	509249	9225771	472
2017-05-21	18.33	18.6	0.32	18.65	18.73	18.35	126115	18.76	46454	18.58	258534	4808212	241
2017-05-18	18.36	18.33	-0.03	18.33	18.5	18.3	129348	18.45	46818	18.3	330876	6065228	265
2017-05-17	18.32	18.36	0.08	18.4	18.47	18.3	152166	18.44	63247	18.35	432457	7939290	283
2017-05-16	18.27	18.32	0.1	18.37	18.49	18.25	132444	18.5	58726	18.33	857423	15706779	355
2017-05-15	18.57	18.27	-0.3	18.27	18.6	18.18	144348	18.44	41219	18.27	748029	13667460	565
2017-05-14	18.78	18.57	-0.27	18.51	18.75	18.4	138858	18.59	28443	18.39	379255	7042960	305
2017-05-11	19.04	18.78	-0.39	18.65	19.15	18.57	141016	18.99	29194	18.6	557922	10479112	586
2017-05-10	19.04	19.04	-0.03	19.01	19.24	18.95	130225	19.22	27818	18.97	330198	6285994	211
2017-05-04	18.52	18.65	0.28	18.8	18.8	18.56	69317	18.84	11896	18.59	205515	3832959	198
2017-05-03	18.31	18.52	0.25	18.56	18.67	18.25	74055	18.65	20339	18.27	120746	2236105	112
2017-05-02	18.18	18.31	0.07	18.25	18.45	18.15	58128	18.42	14783	18.21	142500	2609301	121
2017-04-30	18.36	18.18	-0.07	18.29	18.3	17.99	79025	18.45	5508	18.01	79522	1445423	117
2017-04-27	18.58	18.36	-0.38	18.2	18.6	18.01	75033	18.3	6888	18.2	268682	4933228	272
2017-04-26	18.35	18.58	0.2	18.55	18.67	18.43	64107	18.8	17603	18.42	212459	3947639	250
2017-04-24	18.34	18.35	0.08	18.42	18.5	18.19	54982	18.64	13372	18.1	300285	5511642	289
2017-04-23	19.13	18.34	-0.78	18.35	19	18	113437	18.74	4507	18.2	817914	15003313	590
2017-04-20	19.3	19.13	-0.42	18.88	19.37	18.85	110912	19.32	39334	18.82	495892	9485536	413
2017-04-19	19.24	19.3	0.09	19.33	19.43	19.16	149447	19.37	80117	19.17	206596	3987100	216
2017-04-18	19.1	19.24	0.06	19.16	19.42	19.15	132531	19.35	148904	19.15	159659	3072232	202
2017-04-13	19.25	19.1	-0.02	19.23	19.23	19.02	111258	19.37	58127	19.01	300422	5737672	242
2017-04-12	19.23	19.25	-0.07	19.16	19.5	19.15	179926	19.23	94750	19.11	280626	5402209	275
2017-04-11	19.14	19.23	-0.04	19.1	19.4	19.1	144031	19.38	87024	19.1	273876	5265794	360
2017-04-10	19.26	19.14	-0.01	19.25	19.3	19.01	132964	19.33	41025	19.1	284223	5440431	315
2017-04-09	19.78	19.26	-0.66	19.12	19.89	18.8	132970	19.33	54694	19.05	454771	8759085	423
2017-04-06	19.88	19.78	-0.28	19.6	19.93	19.55	133235	19.86	29192	19.5	662659	13105514	516
2017-04-05	20.01	19.88	-0.49	19.52	20.27	19.51	155967	19.79	54356	19.35	694620	13805606	525
2017-04-04	20.06	20.01	-0.16	19.9	20.24	19.76	240365	20.04	62762	19.73	967223	19352685	654
2017-04-03	19.72	19.85	0.08	19.8	19.96	19.65	182036	19.89	74762	19.72	572119	11358905	474
2017-04-02	19.65	19.72	0.07	19.72	19.89	19.51	149042	19.84	89725	19.65	390450	7700505	332
2017-03-30	19.72	19.65	-0.21	19.51	19.85	19.46	118789	19.58	85775	19.5	647708	12730478	527
2017-03-29	19.35	19.72	0.44	19.79	20.05	19.33	176844	19.9	116882	19.67	2742777	54098146	1500
2017-03-28	18.86	18.99	0.29	19.15	19.16	18.8	171480	19.19	91521	18.9	922462	17515757	640
2017-03-27	18.96	18.86	-0.17	18.79	19.19	18.74	171325	18.98	108943	18.74	453681	8556243	373
2017-03-26	18.95	18.96	0.05	19	19.11	18.83	150940	19.1	85109	18.85	421313	7988775	358
2017-03-23	18.81	18.95	0.08	18.89	19.11	18.81	81073	19.02	52107	18.72	536778	10171541	472
2017-03-22	19.05	18.81	-0.24	18.81	19.07	18.64	77653	19.04	45261	18.8	814217	15313709	585
2017-03-21	19.33	19.05	-0.33	19	19.47	18.81	80199	19.2	52728	18.95	1037734	19772468	748
2017-03-20	19.7	19.33	-0.51	19.19	19.7	19.1	82478	19.6	54398	19.14	1633902	31584433	974
2017-03-19	19.7	19.7	-0.19	19.51	19.88	19.46	144058	19.75	100505	19.5	856166	16867280	665
2017-03-16	19.05	19.53	0.56	19.61	19.82	19.1	53796	19.7	92555	19.55	2411962	47116065	1510
2017-03-02	18.67	18.98	0.34	19.01	19.1	18.66	124463	19.1	28836	18.86	1295160	24582228	710
2017-03-01	18.68	18.67	-0.02	18.66	18.91	18.46	129947	18.85	59687	18.44	677906	12657761	506
2017-02-20	18.42	18.27	-0.18	18.24	18.55	17.85	51611	18.54	136950	18.17	2306974	42158073	1512
2017-02-19	18.77	18.42	-0.73	18.04	18.96	18.04	43424	18.65	62456	18.01	1583420	29164520	1021
2017-02-16	18.35	18.77	0.25	18.6	19.01	18.5	13936	19	34160	18.51	1457364	27355842	774
2017-02-15	18.45	18.35	0.12	18.57	18.6	17.7	24296	18.7	76842	18.26	1771755	32506129	797
2017-02-14	18.87	18.45	-1.06	17.81	19	17.6	27695	18.5	21755	17.73	1552666	28650505	992
2017-02-13	19.69	18.87	-0.85	18.84	19.5	18.4	69795	19.45	17085	18.63	1786619	33706491	1104
2017-02-12	20.25	19.69	-0.94	19.31	20.19	19.11	91587	19.4	5755	19.11	717601	14127682	641
2017-02-09	20.81	20.25	-0.9	19.91	20.77	19.9	92185	20.3	12739	19.91	1349602	27330561	821
2017-02-08	21.11	20.81	-0.56	20.55	21.3	20.35	123163	20.8	37621	20.31	1919779	39946208	964
2017-02-07	21.64	21.11	-0.54	21.1	21.66	20.75	85636	21.43	63886	21	1626111	34322476	976
2017-02-06	21.48	21.64	-0.18	21.3	22.21	21.26	50418	21.98	60386	21.25	3481864	75340082	1689
2017-02-05	20.72	21.48	0.76	21.48	21.95	20.7	53958	21.89	69478	21.05	2949167	63355610	1406
2017-02-02	20.01	20.72	0.49	20.5	21.1	19.9	44453	20.98	55788	20.06	3506943	72646556	1433
2017-02-01	19.93	20.01	-0.37	19.56	20.5	19.55	74740	20	58525	19.55	1168843	23385554	752
2017-01-31	19.6	19.93	0.45	20.05	20.88	18.9	37753	20.2	85901	19.55	2357701	46987658	1257
2017-01-30	20.31	19.6	-1.01	19.3	20.3	18.86	106103	19.6	49390	19.3	973582	19079173	648
2017-01-29	20.23	20.31	-0.11	20.12	20.69	19.87	87141	20.7	36060	20.1	1613152	32769945	846
2017-01-26	20.4	20.23	-0.54	19.86	20.78	19.85	46094	20.45	18450	19.73	2231813	45147025	1102
2017-01-24	18.09	19.3	1.8	19.89	19.89	18.44	0	0	78908	19.87	3761656	72592435	1648
2017-01-23	17.29	18.09	0.82	18.11	18.44	17.48	64850	18.47	49414	18.04	1011607	18297954	611
2017-01-22	17.46	17.29	-0.05	17.41	17.45	17.07	113338	17.6	20103	17.28	92913	1606720	98
2017-01-19	17.84	17.46	-0.43	17.41	17.65	17.1	109763	17.87	26503	17.17	253263	4420756	265
2017-01-18	17.55	17.84	-0.05	17.5	18.19	17.44	135698	17.7	34915	17.43	1687771	30111549	834
2017-01-17	17.58	17.55	0.01	17.59	17.87	17.41	173041	17.65	31205	17.4	308303	5411273	240
2017-01-16	17.61	17.58	0.07	17.68	17.74	17.34	144565	17.7	29261	17.38	396133	6964323	398
2017-01-15	17.79	17.61	-0.29	17.5	17.9	17.42	157660	17.75	27077	17.42	326675	5753847	214
2017-01-12	17.42	17.79	0.28	17.7	17.98	17.6	117892	17.96	26089	17.5	739386	13154967	459
2017-01-11	17.19	17.42	0.38	17.57	17.9	16.92	90616	17.89	42893	17.5	1137218	19814485	710
2017-01-10	17.02	17.19	0.03	17.05	17.3	17	132299	17.24	27148	17.01	308654	5304432	201
2017-01-09	17.11	17.02	-0.14	16.97	17.12	16.89	131357	17.11	42746	16.97	468747	7978165	277
2017-01-08	17.24	17.11	-0.24	17	17.39	16.89	144034	17.28	17591	16.85	290452	4970031	224
2017-01-05	17.33	17.24	-0.08	17.25	17.39	17.12	113378	17.39	36091	17.1	408499	7041128	238
2016-12-26	18	17.62	-0.35	17.65	17.79	17.4	151611	17.76	48051	17.51	490972	8652112	326
2016-12-25	17.88	18	-0.38	17.5

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Sidi Kerir Petrochemicals - SIDPEC

Sidi Kerir Petrochemicals - SIDPEC