Pioneers

Ezz Steel

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	14.38	14.46	0.08	14.46	14.77	14.23	1767536	14.51	434581	14.46	2278788	33032596	910
2022-01-09	14.6	14.38	-0.22	14.38	14.69	14.37	1256959	14.39	336456	14.39	469953	6808578	297
2022-01-05	14.6	14.6	0	14.6	14.85	14.55	1489532	14.6	368844	14.58	1670902	24511385	677
2022-01-04	14.8	14.6	-0.2	14.6	14.9	14.6	1516829	14.6	156368	14.53	677527	9949376	246
2022-01-03	14.85	14.8	-0.05	14.8	14.99	14.7	1016786	14.8	315622	14.79	335116	4980742	174
2022-01-02	14.99	14.85	-0.14	14.85	15.1	14.81	1068364	14.9	198698	14.85	382437	5729184	236
2021-12-30	14.79	14.99	0.2	14.99	15	14.62	1156094	14.99	717935	14.95	1265460	18851936	368
2021-12-29	14.61	14.79	0.18	14.79	14.8	14.65	1762132	14.79	486025	14.66	471970	6944614	224
2021-12-28	14.62	14.61	-0.01	14.61	14.8	14.54	1325806	14.65	310777	14.61	593588	8693496	247
2021-12-27	14.6	14.62	0.02	14.62	15	14.52	1695778	14.64	592808	14.63	1702424	25237553	631
2021-12-26	14.78	14.6	-0.18	14.6	14.9	14.52	1421955	14.7	376421	14.6	471061	6928952	318
2021-12-23	14.85	14.78	-0.07	14.78	15.09	14.75	1373230	14.78	508058	14.77	1372405	20472474	611
2021-12-22	14.75	14.85	0.1	14.85	14.94	14.56	1362667	14.85	580411	14.83	895827	13252058	542
2021-12-21	14.4	14.75	0.35	14.75	15.14	14.49	1923467	14.75	622867	14.73	2619451	39007855	732
2021-12-20	14.48	14.4	-0.08	14.4	14.54	14.2	728087	14.49	633315	14.4	2167551	31181035	564
2021-12-19	14.89	14.48	-0.41	14.48	15	14.44	1385712	14.5	526502	14.48	1183091	17408549	484
2021-12-16	15	14.89	-0.11	14.89	15.5	14.8	2332677	14.98	948533	14.9	4097430	61785864	1830
2021-12-15	14.6	15	0.4	15	15.09	14.35	1270547	15.06	663012	15	4450998	66195907	1426
2021-12-14	14	14.6	0.6	14.6	14.74	13.95	1270503	14.69	922149	14.6	5195132	75106293	1372
2021-12-13	13.87	14	0.13	14	14.15	13.71	1601638	14	518368	13.88	2354357	32928536	621
2021-12-12	13.92	13.87	-0.05	13.87	14.25	13.81	1329934	13.9	497869	13.87	1458363	20479866	451
2021-12-09	13.88	13.92	0.04	13.92	14.19	13.75	1496126	13.85	658732	13.85	2290769	32065640	684
2021-12-08	13.07	13.88	0.81	13.88	14.15	12.9	1303103	13.92	984031	13.88	5778559	79329542	1329
2021-12-07	13.59	13.07	-0.52	13.07	13.75	13.01	1104693	13.15	270206	13.07	1280039	17057601	742
2021-12-06	13.04	13.59	0.55	13.59	13.65	12.96	621764	13.6	626740	13.59	2149275	28760691	1087
2021-12-05	12.9	13.04	0.14	13.04	13.1	12.82	594350	13.06	402252	13.05	447540	5803154	285
2021-12-02	13.14	12.9	-0.24	12.9	13.22	12.86	727223	12.95	490982	12.9	645023	8383689	357
2021-12-01	13.19	13.14	-0.05	13.14	13.3	13.05	677268	13.14	383211	13.07	1156051	15205637	473
2021-11-30	12.57	13.19	0.62	13.19	13.23	12.45	581116	13.19	486659	13.17	2552488	32968453	706
2021-11-29	12.58	12.57	-0.01	12.57	12.8	12.55	548958	12.65	269345	12.58	690527	8740937	452
2021-11-28	12.96	12.58	-0.38	12.58	12.95	12.19	740305	12.6	426514	12.58	714373	9058445	406
2021-11-25	12.47	12.96	0.49	12.96	12.96	12.45	414758	12.96	800642	12.86	2037401	25831499	804
2021-11-24	12.49	12.47	0.01	12.5	12.55	12.4	621237	12.5	362891	12.51	430441	5356940	269
2021-11-23	12.48	12.49	0.01	12.49	12.64	12.4	745496	12.49	616162	12.46	1027203	12810739	488
2021-11-22	12.51	12.48	-0.03	12.48	12.57	12.17	530222	12.5	894018	12.51	1485746	18360189	473
2021-11-21	12.78	12.51	-0.27	12.51	12.89	12.5	820326	12.57	392974	12.51	746031	9342133	201
2021-11-18	12.46	12.78	0.32	12.78	13.1	12.52	1008475	12.78	687328	12.71	2780592	35600668	723
2021-11-17	12.45	12.46	0.01	12.46	12.69	12.32	631619	12.55	645763	12.46	727923	9121318	338
2021-11-16	12.61	12.45	-0.16	12.45	12.69	12.3	759926	12.3	442011	12.36	868450	10846229	424
2021-11-15	13.05	12.61	-0.44	12.61	13.3	12.4	1087996	12.63	1319583	12.61	4117307	52940955	1654
2021-11-14	13.95	13.05	-0.9	13.05	14.1	12.7	1019673	13.07	1835535	13.05	6129142	81061206	1999
2021-11-11	13.5	13.95	0.45	13.95	14	13.65	880590	13.95	730990	13.91	796736	11062729	369
2021-11-10	13.87	13.5	-0.37	13.5	14	13.25	799421	13.63	1016017	13.5	1689174	22878022	768
2021-11-09	14.01	13.87	-0.14	13.87	14.23	13.82	854458	13.92	331495	13.87	584301	8191263	387
2021-11-08	13.81	14.01	0.2	14.01	14.24	13.8	1265334	14.08	1127074	14.02	3722826	52339511	882
2021-11-07	13.35	13.81	0.46	13.81	13.89	13.4	576360	13.81	623970	13.8	1144242	15701911	575
2021-11-04	13.4	13.35	-0.05	13.35	13.59	13.05	364312	13.4	874929	13.4	383490	5115044	283
2021-11-03	13.63	13.4	-0.23	13.4	13.75	13.01	641356	13.59	1018477	13.4	2376060	31798889	575
2021-11-02	13.64	13.63	-0.01	13.63	13.9	13.54	719278	13.75	810333	13.63	3239281	44354924	912
2021-11-01	13.99	13.64	-0.35	13.64	14.3	13.4	1206834	13.68	1212300	13.64	3813156	52927801	1241
2021-10-31	15.86	13.98	-1.91	13.95	14.31	13.67	1714629	13.98	2183073	14.02	13230651	185253296	2745
2021-10-28	16	15.86	-0.15	15.85	16.3	15.82	744015	15.84	552489	15.9	564412	9025463	371
2021-10-27	16.35	16	-0.35	16	16.55	15.75	805526	16.02	301928	16	863365	13806778	472
2021-10-26	15.82	16.35	0.53	16.35	16.75	15.75	888958	16.35	380663	16.3	3642779	59798173	1695
2021-10-25	15.81	15.82	0.01	15.82	16.3	15.59	1028767	15.9	492034	15.82	2174314	34760361	764
2021-10-24	15.99	15.81	-0.18	15.81	16.36	15.66	885656	15.78	268820	15.66	1411140	22652857	713
2021-10-20	15.49	15.99	0.5	15.99	16	15.25	815103	15.98	661076	15.96	1574625	24907818	619
2021-10-19	15.47	15.49	0.02	15.49	16	15.32	922743	15.54	322514	15.5	3073921	47927886	828
2021-10-18	15	15.47	0.47	15.47	15.56	14.9	871873	15.47	416862	15.44	2389606	36623295	2156
2021-10-17	13.6	15	1.4	15	15.14	13.6	684214	15	492393	14.83	4512153	66637082	1086
2021-10-14	13.64	13.6	0.01	13.65	13.77	13.55	381476	13.65	297446	13.66	340860	4641285	140
2021-10-13	13.58	13.64	0.02	13.6	13.85	13.4	356218	13.6	331269	13.6	665753	9038741	296
2021-10-12	13.6	13.58	0	13.6	13.69	13.5	186652	13.64	29863	13.5	129061	1752908	73
2021-10-11	13.5	13.6	0.1	13.6	13.75	13.5	372521	13.65	342434	13.6	1427309	19429619	300
2021-10-10	13.52	13.5	-0.02	13.5	13.68	13.41	397598	13.55	168887	13.5	238017	3222707	233
2021-10-06	13.64	13.52	-0.14	13.5	13.77	13.4	492817	13.5	239635	13.42	432245	5849301	343
2021-10-05	13.17	13.64	0.47	13.64	13.7	13.25	417618	13.64	214409	13.5	823852	11118408	415
2021-10-04	12.87	13.17	0.3	13.17	13.39	12.58	349482	13.37	285957	13.2	647604	8424562	316
2021-10-03	12.87	12.87	0	12.87	13.21	12.67	332574	12.9	102585	12.9	728079	9421915	277
2021-09-30	12.73	12.87	0.14	12.87	13	12.6	504453	12.9	445537	12.87	482901	6238311	250
2021-09-29	12.32	12.73	0.41	12.73	12.95	12.04	299346	12.8	513365	12.75	942033	11844411	487
2021-09-28	12.01	12.32	0.31	12.32	12.46	12.06	493348	12.4	437361	12.35	1869775	22924624	824
2021-09-27	13.33	12.01	-1.32	12.01	13.4	12	874127	12.1	780910	12.01	2127978	26465343	578
2021-09-26	13.56	13.33	-0.23	13.33	13.65	13.29	677142	13.33	288731	13.3	527773	7065672	255
2021-09-23	13.28	13.56	0.28	13.56	13.74	13.35	491615	13.56	264811	13.52	648670	8808953	328
2021-09-22	13.24	13.28	0.04	13.28	13.6	13.2	542404	13.41	473813	13.31	646081	8624366	432
2021-09-21	14.44	13.24	-1.2	13.24	14.42	12.82	745215	13.35	463946	13.24	4159573	55333625	957
2021-09-20	14.91	14.44	-0.47	14.44	14.99	14.35	856001	14.45	489776	14.44	1412208	20648757	614
2021-09-19	15.18	14.91	-0.27	14.91	15.71	14.54	1427776	15	718147	14.91	3529385	53642526	1039
2021-09-16	14.85	15.18	0.33	15.18	15.2	14.83	1085297	15.18	398712	14.9	467044	7038858	219
2021-09-15	14.42	14.85	0.43	14.85	15.11	14.5	682317	14.9	465076	14.85	1542178	22954350	588
2021-09-14	14.43	14.42	-0.01	14.42	14.68	14.35	529826	14.42	248658	14.36	317490	4604212	212
2021-09-13	14.16	14.43	0.24	14.4	14.5	14.17	520688	14.49	385220	14.4	238342	3421059	168
2021-09-12	14.37	14.16	-0.21	14.16	14.46	14.04	548607	14.1	208739	14.05	183200	2613135	141
2021-09-09	14.42	14.37	-0.01	14.41	14.59	14.3	447155	14.4	327326	14.41	166529	2397120	109
2021-09-08	14.43	14.42	-0.01	14.42	14.79	14.37	517960	14.5	381496	14.42	418932	6089761	196
2021-09-07	14.65	14.43	-0.22	14.43	14.73	14.3	566873	14.55	373657	14.43	547187	7901155	344
2021-09-06	14.97	14.65	-0.32	14.65	15	14.3	561030	14.65	432462	14.9	492710	7157746	347
2021-09-05	15.37	14.97	-0.4	14.97	15.36	14.8	704038	14.97	223174	15	408731	6160351	224
2021-09-02	15.28	15.37	0.12	15.4	15.5	15.05	849818	15.4	892181	15.35	1107770	17022365	399
2021-09-01	14.9	15.28	0.35	15.25	15.47	15	801560	15.39	1092242	15.26	1022498	15626866	552
2021-08-31	15.15	14.9	-0.15	15	15.19	14.77	745831	15	372870	14.85	462379	6888968	202
2021-08-30	15.02	15.15	-0.25	14.77	15.49	14.75	1002928	14.8	226361	14.77	1690336	25605722	687
2021-08-29	14.9	15.02	0.31	15.21	15.25	14.5	646603	15.21	494013	15.2	1343085	20175330	646
2021-08-26	14.7	14.9	0	14.7	15.1	14.6	914580	14.65	412534	14.62	1581545	23564345	589
2021-08-25	14.5	14.7	0.04	14.54	15	14.45	845315	14.6	406509	14.55	2009695	29545224	559
2021-08-24	14.45	14.5	-0.05	14.4	14.75	14.3	857766	14.52	290568	14.41	1408014	20420715	520
2021-08-23	13.97	14.45	0.38	14.35	14.65	14.03	636298	14.39	706269	14.35	1453152	20994416	502
2021-08-22	14.17	13.97	-0.16	14.01	14.17	13.83	400430	14.05	558023	14.01	478237	6682352	280
2021-08-19	14.38	14.17	-0.42	13.96	14.55	13.95	846106	14	519812	13.96	2479427	35133145	827
2021-08-18	14.59	14.38	-0.34	14.25	14.74	14.2	733291	14.25	379945	14.22	2467426	35482385	796
2021-08-17	14.9	14.59	-0.47	14.43	14.9	14.4	784954	14.63	515842	14.43	967729	14117604	437
2021-08-16	14.93	14.9	-0.14	14.79	15.09	14.6	605093	14.89	521093	14.79	909565	13554443	471
2021-08-15	14.7	14.93	0.16	14.86	15.17	14.6	573319	14.89	1000243	14.86	1325856	19788583	556
2021-08-11	15.05	14.7	-0.25	14.8	15.19	14.5	812035	14.8	1173155	14.71	2342097	34426428	756
2021-08-10	15.6	15.05	-0.78	14.82	15.48	14.77	1076247	14.96	447895	14.9	1402315	21111190	693
2021-08-09	15.95	15.6	-0.68	15.27	16	15.11	1402916	15.28	638424	15.27	3834793	59821337	948
2021-08-08	15.3	15.2	-0.3	15	15.5	14.92	814993	15.06	329102	15	1097601	16680227	408
2021-08-05	15.71	15.3	-0.61	15.1	15.7	15.01	1112375	15.14	790852	15.12	850205	13009421	587
2021-08-04	15.68	15.71	-0.22	15.46	16.07	15.3	1219295	15.5	906167	15.46	1867738	29340428	816
2021-08-03	15.1	15.68	0.3	15.4	16.25	14.83	1271906	15.5	1094192	15.41	2787788	43709664	1257
2021-08-02	14.21	15.1	0.89	15.1	15.39	14.8	473248	15.11	315025	15.1	2613513	39458749	1146
2021-08-01	13.39	14.21	1.33	14.72	14.72	13.27	0	0	1793129	14.72	4642665	65981180	1469
2021-07-29	13.52	13.39	-0.26	13.26	13.6	13.25	946675	13.33	264725	13.26	542058	7259297	257
2021-07-28	13.59	13.52	-0.19	13.4	13.63	13.31	947571	13.58	300762	13.4	1132474	15316552	385
2021-07-27	13.41	13.59	0	13.41	13.9	13.41	1086190	13.49	366059	13.48	916460	12456011	348
2021-07-26	13.2	13.41	0.44	13.64	13.7	13	786293	13.6	460505	13.58	1697652	22753697	798
2021-07-25	12.91	13.2	0.19	13.1	13.39	13	684052	13.19	361528	13.11	1152251	15213143	419
2021-07-18	12.92	12.91	-0.04	12.88	13	12.77	607602	12.97	428870	12.95	439686	5676944	179
2021-07-15	12.93	12.92	-0.17	12.76	13.07	12.75	844344	12.88	413837	12.76	1190512	15378350	372
2021-07-14	12.75	12.93	-0.05	12.7	13.16	12.7	1117048	12.79	433251	12.71	1435385	18561529	466
2021-07-13	12.28	12.75	0.68	12.96	12.99	12.3	501281	12.98	1051386	12.96	1984534	25295119	638
2021-07-12	12.07	12.28	0.08	12.15	12.49	12	448450	12.24	568888	12.15	624093	7663229	241
2021-07-11	12.17	12.07	-0.14	12.03	12.28	11.8	551711	12.08	580547	12.04	799701	9649935	343
2021-07-08	12.32	12.17	-0.22	12.1	12.35	12	605100	12.1	611207	12.02	1108105	13487248	343
2021-07-07	12.26	12.32	-0.03	12.23	12.5	12.19	553716	12.28	623418	12.23	1645419	20265682	478
2021-07-06	12.9	12.26	-0.81	12.09	12.5	12	956772	12.13	404235	12.09	2000037	24526248	737
2021-07-05	13.02	12.9	-0.42	12.6	13.25	12.51	1043133	12.76	485886	12.6	1769436	22824823	564
2021-07-04	12.79	13.02	0.19	12.98	13.19	12.82	933703	13	590969	12.98	1190722	15505833	451
2021-06-30	12.41	12.79	0.39	12.8	12.9	12.6	648140	12.8	722871	12.75	1605546	20529795	580
2021-06-29	12.73	12.41	-0.24	12.49	12.64	12.16	561279	12.49	845073	12.4	2584270	32066139	778
2021-06-28	13.54	12.73	-1.09	12.45	13.6	12.27	1488857	12.5	420565	12.45	6899875	87811537	3606
2021-06-27	13.64	13.54	-0.24	13.4	13.83	13.33	863025	13.45	595178	13.4	931347	12606520	339
2021-06-24	13.91	13.64	-0.2	13.71	13.9	13.4	1071029	13.79	548431	13.71	1776732	24243514	613
2021-06-23	13.46	13.91	0.19	13.65	14.4	13.49	1328015	13.65	1033994	13.62	3893220	54160955	1039
2021-06-22	13.69	13.46	-0.19	13.5	13.75	13.3	889819	13.55	774354	13.5	2330069	31352641	800
2021-06-21	12.95	13.69	0.34	13.29	14.15	13.12	1526265	13.29	968755	13.25	6848145	93722102	2535
2021-06-20	12.45	12.95	0.99	13.44	13.67	12.03	541816	13.44	1835281	13.41	8294026	107416065	3649
2021-06-17	11.75	12.45	0.47	12.22	12.88	12.01	1810362	12.28	2338026	12.23	6567034	81743918	1678
2021-06-16	11.53	11.75	0.47	12	12.68	10.93	1383336	12	2028945	12	11420629	134247808	2376
2021-06-15	10.32	10.49	0.52	10.84	10.88	10.22	679768	10.88	1236220	10.84	2519286	26421676	794
2021-06-14	10.45	10.32	-0.22	10.23	10.45	10.11	589550	10.32	282105	10.23	638140	6584855	222
2021-06-13	10.78	10.45	-0.44	10.34	10.68	10.29	812976	10.39	300327	10.35	840476	8780126	386
2021-06-10	10.76	10.78	-0.13	10.63	10.94	10.53	1214040	10.77	575354	10.64	1457467	15709656	401
2021-06-09	10.4	10.76	0.31	10.71	10.93	10.23	1138358	10.76	917905	10.71	2424926	26095979	670
2021-06-08	10.55	10.4	-0.23	10.32	10.6	10.12	878230	10.45	430478	10.32	649282	6752300	273
2021-06-07	10.28	10.55	0.03	10.31	10.71	10.3	871896	10.39	265326	10.31	2141204	22591838	767
2021-06-06	9.97	10.28	0.33	10.3	10.5	9.91	584183	10.38	469774	10.3	1062486	10923017	356
2021-06-03	10.12	9.97	-0.14	9.98	10.18	9.9	394904	9.98	377487	9.93	612600	6109154	348
2021-06-02	10.1	10.12	-0.1	10	10.35	9.95	591886	10.07	248053	10	929590	9407986	449
2021-06-01	10.25	10.1	-0.19	10.06	10.29	9.9	75002	10.5	34038	9.96	482858	4876467	244
2021-05-31	10.38	10.25	-0.31	10.07	10.56	10.04	506881	10.18	350675	10.07	795976	8161740	212
2021-05-30	10.46	10.38	-0.12	10.34	10.6	10.3	549642	10.47	591442	10.34	361776	3754235	215
2021-05-27	10.55	10.46	-0.15	10.4	10.6	10.32	424533	10.59	297281	10.4	573798	6003168	199
2021-05-26	10.33	10.55	0.08	10.41	10.7	10.4	525870	10.57	575411	10.41	901706	9510818	361
2021-05-25	10.77	10.33	-0.26	10.51	10.82	9.86	671035	10.55	1083166	10.51	2446337	25266066	654
2021-05-24	11.06	10.77	-0.49	10.57	11.13	10.53	1075665	10.6	238111	10.58	917017	9873849	456
2021-05-23	11	11.06	0.03	11.03	11.19	10.93	1013480	11.03	246215	11	403229	4458678	163
2021-05-20	11.05	11	-0.05	11	11.08	10.86	1181415	11	330545	10.96	571577	6285517	284
2021-05-19	11.2	11.05	-0.3	10.9	11.3	10.85	1400728	11.14	386407	10.9	2164405	23925153	487
2021-05-18	10.96	11.2	0.34	11.3	11.36	10.82	1119429	11.3	379712	11.25	2569266	28771234	1017
2021-05-17	10.82	10.96	-0.01	10.81	11.11	10.81	1155968	10.94	172465	10.81	1371450	15028470	395
2021-05-11	10.62	10.82	0.24	10.86	10.91	10.61	728739	10.86	322375	10.85	1169979	12664251	562
2021-05-10	10.8	10.62	-0.19	10.61	10.75	10.5	773976	10.7	665075	10.65	1134654	12052266	413
2021-05-09	10.6	10.8	0.1	10.7	10.97	10.64	1011594	10.75	227218	10.7	1991234	21505028	586
2021-05-06	10.25	10.6	0.44	10.69	10.87	10.17	1171970	10.67	928777	10.64	3167886	33592120	915
2021-05-05	9.92	10.04	0.28	10.2	10.2	9.8	392874	10.2	381004	10.11	1007724	10113514	379
2021-05-04	9.8	9.92	0.01	9.81	10	9.79	384977	9.84	169049	9.82	244149	2421959	153
2021-04-28	9.9	9.8	-0.11	9.79	9.98	9.73	514032	9.82	390224	9.79	295726	2899566	184
2021-04-27	9.87	9.9	-0.03	9.84	10	9.81	544360	9.88	341343	9.85	290817	2877737	235
2021-04-26	10.11	9.87	-0.27	9.84	10.16	9.79	625613	9.84	452783	9.8	1304403	12877259	610
2021-04-25	9.95	10.11	0.14	10.09	10.24	9.95	556790	10.09	219486	10.04	558754	5650196	313
2021-04-22	9.89	9.95	0.16	10.05	10.1	9.75	463359	10.03	563149	10	1598756	15913454	509
2021-04-21	9.58	9.89	0.14	9.72	10.14	9.66	853133	9.75	398936	9.72	2324183	22994709	770
2021-04-20	9.26	9.58	0.44	9.7	9.7	9.4	468937	9.7	270214	9.63	1117931	10707505	582
2021-04-19	9.05	9.26	0.35	9.4	9.4	9.08	101543	9.39	513791	9.39	286180	2650510	201
2021-04-18	8.95	9.05	0.05	9	9.2	8.96	239651	9.1	179072	9	215488	1950036	164
2021-04-15	9.19	8.95	-0.09	9.1	9.29	8.8	340997	9.1	317506	9.04	316368	2832225	183
2021-04-14	9.66	9.19	-0.64	9.02	9.59	8.85	592096	9.18	222719	9.05	750445	6895989	289
2021-04-13	9.85	9.66	-0.33	9.52	10.14	9.45	851535	9.58	232769	9.52	1058940	10225630	412
2021-04-12	9.5	9.85	0.47	9.97	10.19	9.47	161517	10.1	26319	9.75	1512109	14891800	585
2021-04-11	9.23	9.5	0.36	9.59	9.59	9.32	78887	9.68	8839	9.32	633375	6013980	279
2021-04-08	9.15	9.23	0.14	9.29	9.31	9.1	20003	9.33	8909	8.94	478896	4420165	297
2021-04-07	9.15	9.15	-0.12	9.03	9.33	8.9	33253	9.3	16360	8.9	499464	4567762	214
2021-04-06	8.95	9.15	0.09	9.04	9.35	8.8	31853	9.4	18589	9	863861	7905805	476
2021-04-05	9.14	8.95	-0.04	9.1	9.2	8.7	45703	9.19	3240	8.88	531853	4758689	232
2021-04-04	9.28	9.14	-0.23	9.05	9.29	9.01	35305	9.4	16025	9.01	327441	2992419	169
2021-04-01	9.17	9.28	0	9.17	9.4	9.17	23383	9.39	65558	9.1	446127	4140766	201
2021-03-31	9.35	9.17	-0.23	9.12	9.3	9.12	97713	9.39	44558	9.1	355446	3260359	192
2021-03-30	9.32	9.35	-0.02	9.3	9.48	9.27	79258	9.4	39568	9.26	309241	2890548	157
2021-03-29	9.37	9.32	-0.11	9.26	9.4	9.25	42005	9.5	23668	9.17	221067	2061350	151
2021-03-28	9.3	9.37	0	9.3	9.59	9.29	42424	9.54	33598	9.05	243620	2282098	123
2021-03-25	9.24	9.3	0.25	9.49	9.49	9.06	15390	9.5	41078	9.05	359938	3348121	188
2021-03-24	8.87	9.24	0.38	9.25	9.4	9.1	24235	9.3	49458	9.01	941954	8706259	360
2021-03-23	8.87	8.87	0.27	9.14	9.14	8.55	12550	9.39	50470	9.01	910680	8078617	389
2021-03-22	9.03	8.87	-0.33	8.7	9.06	8.7	20650	8.95	42970	8.64	1224102	10854401	551
2021-03-21	9.3	9.03	-0.34	8.96	9.4	8.8	46615	9.4	51416	8.71	553075	4995171	237
2021-03-18	9.38	9.3	-0.11	9.27	9.43	9.2	97588	9.5	44930	9.2	691484	6434230	366
2021-03-17	9.34	9.38	-0.03	9.31	9.53	9.28	50229	9.7	60377	9.24	341784	3205439	229
2021-03-16	9.74	9.34	-0.35	9.39	9.65	9.12	65006	9.8	40657	9.24	1566390	14633122	611
2021-03-15	9.94	9.74	-0.24	9.7	10.04	9.5	117668	9.94	9240	9.7	1308192	12740790	511
2021-03-14	10.08	9.94	-0.17	9.91	10.19	9.82	198077	10.1	64270	9.84	1026960	10207807	278
2021-03-11	10.12	10.08	-0.12	10	10.39	9.9	199694	10.4	10500	9.92	1147808	11575603	423
2021-03-10	10.38	10.12	-0.32	10.06	10.34	9.91	301117	10.42	11346	10.04	1670799	16902720	653
2021-03-09	10.69	10.38	-0.52	10.17	10.8	10.15	345725	10.44	36359	10.1	1422999	14776874	485
2021-03-08	10.83	10.69	-0.14	10.69	10.94	10.5	386152	10.88	37194	10.47	1214685	12983924	413
2021-03-07	10.53	10.83	0.22	10.75	11	10.61	312170	10.95	35237	10.62	2444828	26470026	679
2021-03-04	10.57	10.53	0.03	10.6	10.7	10.3	151705	10.78	32730	10.41	1828450	19246232	491
2021-03-03	10.79	10.57	-0.36	10.43	10.84	10.25	260344	10.6	17472	10.4	1818822	19228878	677
2021-03-02	10.56	10.79	-0.01	10.55	11.06	10.42	184319	10.8	28600	10.49	4740551	51173410	1154
2021-03-01	10.53	10.56	-0.03	10.5	10.66	10.47	295672	10.65	18603	10.48	694662	7337070	298
2021-02-28	10.62	10.53	-0.14	10.48	10.66	10.4	182779	10.6	16664	10.46	689498	7262340	373
2021-02-25	10.36	10.62	0.23	10.59	10.77	10.33	182734	10.6	12954	10.2	1239249	13163275	553
2021-02-24	10.38	10.36	-0.05	10.33	10.49	10.23	194259	10.49	46948	10.2	721734	7475456	502
2021-02-23	10.53	10.38	-0.23	10.3	10.65	10.23	265935	10.37	40031	10.25	798917	8296331	272
2021-02-22	10.48	10.53	0.07	10.55	10.61	10.42	183730	10.59	43573	10.44	1068217	11250868	645
2021-02-21	10.13	10.48	0.37	10.5	10.6	10.2	174694	10.59	45612	10.4	1792032	18789402	636
2021-02-18	10.09	10.13	0.11	10.2	10.27	10	146445	10.29	26115	10.16	844373	8553455	365
2021-02-17	10.17	10.09	-0.02	10.15	10.29	9.97	246391	10.23	12895	9.92	778218	7855961	314
2021-02-16	9.88	10.17	0.22	10.1	10.25	10	176483	10.24	44689	10.07	1127541	11463983	388
2021-02-15	9.93	9.88	-0.01	9.92	10.04	9.7	152512	10.1	29195	9.85	1083974	10709990	406
2021-02-14	10.1	9.93	-0.28	9.82	10.15	9.82	181024	10.1	21555	9.8	2353383	23360723	713
2021-02-11	10.36	10.1	-0.28	10.08	10.35	10	308024	10.3	29723	10	2138844	21603859	582
2021-02-10	10.28	10.36	0.02	10.3	10.48	10.23	337794	10.4	50456	10.25	1301190	13474771	1688
2021-02-09	10.23	10.28	0.02	10.25	10.39	10.18	242781	10.33	59669	10.2	1351010	13888418	999
2021-02-08	10.23	10.23	-0.03	10.2	10.5	10	214446	10.47	86500	10.08	2350210	24047138	1345
2021-02-07	10.29	10.23	-0.03	10.26	10.44	10.07	163368	10.54	77653	10.21	3291202	33682215	1570
2021-02-04	10.71	10.29	-0.49	10.22	10.48	10.1	348855	10.38	48840	10.15	3863708	39746157	1341
2021-02-03	10.93	10.71	-0.43	10.5	11.06	10.46	590783	10.8	10590	10.4	3521550	37710582	1273
2021-02-02	10.94	10.93	-0.01	10.93	11.1	10.79	590900	11.05	31336	10.78	1297658	14180102	472
2021-02-01	10.86	10.94	0.05	10.91	11.1	10.85	415994	11.09	43150	10.85	819797	8969957	255
2021-01-31	11.14	10.86	-0.34	10.8	11.15	10.75	448490	10.9	30201	10.76	1153173	12526799	395
2021-01-27	10.98	11.14	0.06	11.04	11.34	10.96	364907	11.27	41911	10.96	1772823	19757248	718
2021-01-26	10.75	10.98	0.35	11.1	11.13	10.75	394018	11.06	33961	10.9	2662858	29249913	920
2021-01-25	10.75	10.75	-0.04	10.71	10.86	10.7	414206	10.8	27511	10.65	801609	8621171	279
2021-01-24	10.96	10.75	-0.26	10.7	10.98	10.64	423623	10.95	52431	10.65	1170082	12576807	456
2021-01-21	10.9	10.96	-0.07	10.83	11.2	10.79	271087	10.98	43675	10.76	3203439	35108493	856
2021-01-20	10.99	10.9	-0.09	10.9	11.1	10.78	381001	11.1	37395	10.76	1774857	19349352	564
2021-01-19	10.95	10.99	-0.05	10.9	11.1	10.82	364072	11.2	58325	10.85	947588	10412549	409
2021-01-18	10.95	10.95	-0.1	10.85	11.23	10.76	374058	11.2	29410	10.83	2349518	25718866	966
2021-01-17	11.17	10.95	-0.26	10.91	11.29	10.84	214311	11.23	16960	10.85	1245544	13643576	557
2021-01-14	11.17	11.17	-0.07	11.1	11.25	11.02	222953	11.43	28447	11.05	845815	9450828	358
2021-01-13	11.31	11.17	-0.26	11.05	11.35	10.89	198923	11.25	54797	10.91	4976194	55566121	1585
2021-01-12	11.67	11.31	-0.53	11.14	11.64	11.05	240469	11.2	48808	11.02	4018412	45445936	1215
2021-01-11	11.76	11.67	-0.31	11.45	11.99	11.35	190744	11.8	119678	11.31	6056400	70691241	1976
2021-01-10	11.88	11.76	-0.38	11.5	12.14	11.47	129941	11.9	47673	11.42	4275683	50279105	2124
2021-01-06	11.39	11.88	0.26	11.65	12.3	11.61	54629	11.76	53190	11.6	3808639	45258125	1566
2021-01-05	10.84	11.39	0.8	11.64	11.86	10.82	47720	11.7	125693	11.51	4639420	52820556	1307
2021-01-04	10.9	10.84	-0.07	10.83	11.1	10.62	168812	10.99	147595	10.63	1373481	14884081	379
2021-01-03	10.73	10.9	0.12	10.85	11.1	10.6	139683	11.1	104074	10.77	2107582	22972353	628
2020-12-31	11.11	10.73	-0.45	10.66	10.95	10.62	49801	10.94	25425	10.51	1344204	14428054	545
2020-12-30	10.7	11.11	0.09	10.79	11.35	10.76	146236	10.87	96129	10.7	3596092	39957074	1015
2020-12-29	10.1	10.7	1.01	11.11	11.11	10.12	500	11.11	138535	11.01	5110123	54688566	1330
2020-12-28	9.72	10.1	0.47	10.19	10.23	9.91	136606	10.23	213008	10.1	3961271	40014684	897
2020-12-27	9.39	9.72	0.51	9.9	9.94	9.44	160853	9.92	354734	9.8	4120814	40052412	936
2020-12-24	9.2	9.39	0.3	9.5	9.7	8.91	164178	9.59	253567	9.42	4611399	43312769	800
2020-12-23	8.81	9.2	0.47	9.28	9.38	8.91	129242	9.39	188426	9.11	3262170	29996716	845
2020-12-22	8.63	8.81	0.32	8.95	8.95	8.51	269461	8.98	185580	8.75	3411628	30069522	794
2020-12-21	9.43	8.63	-0.92	8.51	9.38	8.49	298605	8.6	0	0	6063023	52331573	1051
2020-12-20	9.14	9.43	0.31	9.45	9.6	9.24	281754	9.5	158882	9.31	3206632	30234018	730
2020-12-17	8.7	9.14	0.75	9.45	9.53	8.7	21170	9.48	161800	9.15	6953671	63582812	1390
2020-12-16	8.59	8.7	0.31	8.9	8.92	8.39	406954	8.94	162350	8.65	4532164	39415155	962
2020-12-15	8.79	8.59	-0.19	8.6	8.82	8.31	502016	8.63	104555	8.41	5486351	47138546	1073
2020-12-14	7.82	8.28	0.78	8.6	8.6	7.93	0	0	198171	8.6	14409872	119325058	2053
2020-12-13	7.74	7.82	0.15	7.89	7.9	7.62	705090	7.94	76200	7.65	2532719	19796863	402
2020-12-10	7.91	7.74	-0.21	7.7	7.95	7.62	655590	7.79	55950	7.61	2789751	21579289	409
2020-12-09	7.78	7.91	0.04	7.82	7.98	7.75	886857	7.85	138360	7.8	8415409	66550939	1453
2020-12-08	7.66	7.78	0.12	7.78	7.89	7.66	943863	7.82	116821	7.65	2967439	23089312	741
2020-12-07	7.55	7.66	0.09	7.64	7.8	7.5	647751	7.77	99444	7.62	5976513	45799762	1007
2020-12-06	7.44	7.55	0.07	7.51	7.6	7.49	483032	7.64	55791	7.46	1131802	8540339	254
2020-12-03	7.54	7.44	-0.14	7.4	7.51	7.38	598047	7.53	60871	7.31	1642199	12212063	250
2020-12-02	7.62	7.54	-0.26	7.36	7.69	7.35	669602	7.57	86101	7.35	4505420	33950722	668
2020-12-01	7.55	7.62	0.01	7.56	7.7	7.55	577638	7.69	133601	7.55	3077584	23464993	561
2020-11-30	7.63	7.55	-0.11	7.52	7.63	7.5	498857	7.61	110111	7.5	2422308	18294100	423
2020-11-29	7.43	7.63	0.17	7.6	7.7	7.5	617766	7.69	173521	7.53	5840503	44549541	791
2020-11-26	7.48	7.43	-0.07	7.41	7.53	7.26	396444	7.55	123850	7.31	3504274	26041528	514
2020-11-25	7.58	7.48	-0.23	7.35	7.6	7.33	579487	7.5	106099	7.3	6698977	50112375	1057
2020-11-24	7.06	7.32	0.34	7.4	7.45	7.12	971573	7.44	213398	7.35	5409404	39623820	1112
2020-11-23	7.12	7.06	-0.07	7.05	7.21	7	806132	7.23	117100	7.03	2497901	17635250	550
2020-11-22	7.24	7.12	-0.14	7.1	7.25	7.07	438202	7.19	137699	7.06	1656780	11796206	488
2020-11-19	7.32	7.24	-0.15	7.17	7.4	7.16	418716	7.4	124154	7.16	4646781	33661315	616
2020-11-18	7.42	7.32	-0.17	7.25	7.42	7.23	659471	7.39	131634	7.22	3999351	29289430	490
2020-11-17	7.44	7.42	-0.04	7.4	7.55	7.34	582168	7.49	364074	7.35	3675398	27271864	810
2020-11-16	7.36	7.44	0.06	7.42	7.53	7.37	423023	7.47	310924	7.37	3627243	26986419	559
2020-11-15	7.24	7.36	0.16	7.4	7.48	7.24	356038	7.45	313314	7.31	5141909	37844757	1012
2020-11-12	7.14	7.24	0.01	7.15	7.35	7.13	353405	7.32	113889	7.12	3884714	28120657	854
2020-11-11	7.03	7.14	0.09	7.12	7.23	7.06	235437	7.24	119675	7.05	3677411	26239786	740
2020-11-10	7.1	7.03	-0.18	6.92	7.11	6.92	272270	7.09	284775	6.8	3608979	25355671	737
2020-11-09	6.63	6.84	0.35	6.98	7	6.69	197893	7	143049	6.68	3517662	24050918	724
2020-11-08	6.63	6.63	-0.01	6.62	6.69	6.55	428449	6.7	73689	6.56	601202	3983484	221
2020-11-05	6.64	6.63	-0.04	6.6	6.71	6.54	275644	6.72	70489	6.54	1023331	6786330	304
2020-11-04	6.55	6.64	0.05	6.6	6.73	6.57	342591	6.68	55225	6.6	1319972	8766550	341
2020-11-03	6.72	6.55	-0.08	6.64	6.64	6.43	272621	6.7	26315	6.52	1326482	8692544	401
2020-11-02	6.72	6.72	-0.22	6.5	7	6.32	223170	6.7	13966	6.37	3265243	21948533	709
2020-11-01	6.98	6.72	-0.34	6.64	6.85	6.63	169320	6.8	59527	6.62	1305138	8769626	429
2020-10-28	7.03	6.98	-0.09	6.94	7.16	6.85	128715	7	37910	6.85	2277489	15904033	555
2020-10-27	6.79	7.03	0.33	7.12	7.15	6.8	185349	7.14	96248	6.92	2892352	20328441	743
2020-10-26	6.76	6.79	0.04	6.8	6.9	6.68	125218	6.95	107029	6.71	1415269	9605740	444
2020-10-25	6.92	6.76	-0.17	6.75	6.91	6.51	61957	6.97	101520	6.7	1859959	12570329	487
2020-10-22	7.23	6.92	-0.43	6.8	7.2	6.7	71215	6.88	29300	6.75	4169543	28834502	838
2020-10-21	7.39	7.23	-0.28	7.11	7.53	7.07	168339	7.24	62145	7.07	2829629	20470387	698
2020-10-20	7.47	7.39	-0.07	7.4	7.48	7.33	335786	7.48	92839	7.37	891026	6587054	306
2020-10-19	7.53	7.47	-0.13	7.4	7.62	7.35	402091	7.6	91476	7.38	1253126	9363190	347
2020-10-18	7.73	7.53	-0.28	7.45	7.69	7.43	442513	7.68	149424	7.45	1965538	14804705	450
2020-10-15	7.78	7.73	-0.12	7.66	7.85	7.66	374968	7.96	80767	7.6	1403630	10853401	396
2020-10-14	7.57	7.78	0.28	7.85	7.91	7.55	523357	7.9	152358	7.6	3724149	28961283	780
2020-10-13	7.71	7.57	-0.15	7.56	7.73	7.4	391158	7.65	134700	7.5	1988977	15052193	526
2020-10-12	7.81	7.71	-0.19	7.62	7.9	7.6	532455	7.74	51308	7.56	1808986	13949254	498
2020-10-11	7.92	7.81	-0.12	7.8	7.92	7.75	420480	7.95	37650	7.72	2301704	17966922	537
2020-10-07	7.87	7.92	-0.01	7.86	8.06	7.82	391821	7.95	27255	7.81	3640631	28837638	643
2020-10-06	7.75	7.87	0.07	7.82	7.98	7.81	409030	7.98	84571	7.72	3511257	27649293	740
2020-10-05	7.98	7.75	-0.29	7.69	7.92	7.66	398228	7.83	131111	7.63	3000339	23251619	785
2020-10-04	8.06	7.98	-0.23	7.83	8.15	7.82	313565	7.99	108885	7.81	2601411	20761944	569
2020-10-01	7.78	8.06	0.22	8	8.25	7.9	190413	8.15	143533	7.91	4078330	32891101	728
2020-09-30	7.79	7.78	0.06	7.85	7.88	7.67	169763	7.9	145920	7.71	2842468	22123687	635
2020-09-29	7.9	7.79	-0.19	7.71	7.9	7.68	249422	7.75	195090	7.63	2705146	21075707	506
2020-09-28	8.04	7.9	-0.17	7.87	8.11	7.76	328794	7.99	230625	7.82	3339720	26399632	689
2020-09-27	8.08	8.04	0.02	8.1	8.21	7.95	313303	8.15	246968	7.95	3688805	29672566	770
2020-09-24	8	8.08	0.01	8.01	8.33	7.8	441698	8.3	246685	8.2	8425503	68078117	2011
2020-09-23	8.09	8	-0.18	7.91	8.18	7.84	291080	7.96	188840	7.8	8979703	71804643	1887
2020-09-22	7.24	7.63	0.72	7.96	7.96	7.08	0	0	241566	7.96	11705816	89277577	1884
2020-09-21	7.46	7.24	-0.32	7.14	7.57	7.01	601126	7.2	182010	7.07	5585715	40458311	1054
2020-09-20	7.47	7.46	-0.06	7.41	7.55	7.4	561389	7.59	321187	7.4	3553591	26516664	602
2020-09-17	7.6	7.47	-0.25	7.35	7.6	7.3	549521	7.42	293219	7.32	11980051	89455472	3180
2020-09-16	7.57	7.6	-0.07	7.5	7.77	7.44	746085	7.58	263110	7.73	3148214	23922916	726
2020-09-15	7.68	7.57	-0.2	7.48	7.72	7.45	576892	7.63	224926	7.5	2663961	20177162	551
2020-09-14	7.82	7.68	-0.21	7.61	7.83	7.53	488291	7.7	244748	7.45	3645616	27999938	771
2020-09-13	7.54	7.82	0.24	7.78	7.97	7.7	379853	7.89	265693	7.75	5876220	45944853	1333
2020-09-10	7.12	7.54	0.58	7.7	7.75	7.25	139260	7.72	366631	7.59	11726814	88418194	2075
2020-09-09	7.15	7.12	0.05	7.2	7.3	6.96	979423	7.22	267340	7.03	5320882	37896453	778
2020-09-08	7.37	7.15	-0.32	7.05	7.39	6.94	805624	7.18	144200	6.94	4312023	30813521	932
2020-09-02	7.18	7.19	-0.08	7.1	7.3	7.08	816264	7.25	171949	7.07	1940043	13949554	492
2020-09-01	7.38	7.18	-0.28	7.1	7.3	7.08	731916	7.2	108599	7.07	2527471	18135767	567
2020-08-31	7.34	7.38	-0.12	7.22	7.52	7.21	738705	7.35	215039	7.21	6576334	48539516	1187
2020-08-30	7.15	7.34	0.2	7.35	7.47	7.12	588299	7.4	171214	7.25	6728869	49376775	1232
2020-08-27	7.24	7.15	-0.02	7.22	7.22	7.06	420734	7.24	164978	7.1	3023731	21611997	682
2020-08-26	7.32	7.24	-0.18	7.14	7.4	7.1	612934	7.15	39204	7.05	4120714	29816467	837
2020-08-25	7.48	7.32	-0.18	7.3	7.46	7.23	503736	7.38	73804	7.22	5078169	37188753	897
2020-08-24	7.36	7.48	-0.03	7.33	7.6	7.31	432826	7.4	110021	7.5	9850617	73635905	1529
2020-08-23	7.23	7.36	0.22	7.45	7.45	7.23	580050	7.46	248412	7.37	6850638	50442002	1350
2020-08-19	7.24	7.23	-0.04	7.2	7.31	7.15	460945	7.28	135285	7.18	5177428	37408397	905
2020-08-18	7.3	7.24	-0.16	7.14	7.35	7.12	587233	7.3	141345	7.13	6932043	50153652	1104
2020-08-17	6.95	7.23	0.32	7.27	7.47	6.93	361052	7.39	235641	7.12	15612847	112816815	2647
2020-08-16	6.8	6.95	0.25	7.05	7.19	6.55	550417	7.08	156470	7	22232801	154605395	2542
2020-08-13	6.33	6.4	0.09	6.42	6.51	6.2	881985	6.5	289088	6.41	9294116	59476723	1453
2020-08-12	6.31	6.33	-0.05	6.26	6.44	6.19	1017018	6.28	688286	6.33	6782049	42943359	1040
2020-08-11	6.26	6.31	0.04	6.3	6.42	6.23	785965	6.35	331866	6.25	4937674	31147876	924
2020-08-10	6.23	6.26	0.02	6.25	6.3	6.17	619692	6.3	446707	6.21	5230588	32746655	855
2020-08-09	6.22	6.23	0.01	6.23	6.33	6.15	917705	6.29	200221	6.22	6971920	43469398	1205
2020-08-06	5.99	6.13	0.11	6.1	6.21	6.04	461469	6.13	178086	6.04	6330606	38805365	1213
2020-08-05	5.94	5.99	0.07	6.01	6.07	5.91	578310	6.02	142766	5.92	3448986	20671982	713
2020-08-04	5.89	5.94	0.05	5.94	6	5.89	505317	6	133426	5.9	2374651	14104961	650
2020-07-29	5.82	5.89	0.11	5.93	5.95	5.82	151228	5.95	117717	5.85	1607035	9465653	434
2020-07-28	5.73	5.82	0.11	5.84	5.93	5.64	307029	5.92	161631	5.77	3679393	21424870	805
2020-07-27	5.74	5.73	-0.1	5.64	5.84	5.61	305474	5.74	111606	5.63	2071145	11861145	512
2020-07-26	5.6	5.74	0.12	5.72	5.8	5.68	411039	5.75	167412	5.72	2114915	12131785	571
2020-07-22	5.58	5.6	0.05	5.63	5.65	5.52	205019	5.65	67444	5.54	1587301	8882961	487
2020-07-21	5.54	5.58	-0.01	5.53	5.72	5.5	207169	5.65	142728	5.51	2409055	13444492	620
2020-07-20	5.49	5.54	0.11	5.6	5.64	5.43	120822	5.67	73954	5.46	2692514	14906763	764
2020-07-19	5.7	5.49	-0.3	5.4	5.85	5.3	337704	5.46	60733	5.35	2432666	13356862	701
2020-07-16	5.83	5.7	-0.12	5.71	5.79	5.55	268370	5.94	148199	5.61	1953994	11135538	674
2020-07-15	6.11	5.83	-0.32	5.79	6.18	5.5	914142	5.99	32636	5.67	5431088	31657469	1479
2020-07-14	6.28	6.11	-0.21	6.07	6.25	6.02	986426	6.24	479241	6.06	2791756	17058973	642
2020-07-13	6.28	6.28	-0.06	6.22	6.43	6.17	1062904	6.22	368521	6.16	3390145	21289781	803
2020-07-12	6.01	6.28	0.35	6.36	6.44	6.02	572884	6.43	178183	6.32	6168846	38765065	1252
2020-07-09	6.17	6.01	-0.14	6.03	6.14	5.89	600053	6.12	157713	6.01	2532538	15211136	638
2020-07-08	6.17	6.17	-0.09	6.08	6.3	6.05	478958	6.21	197460	6.07	3274581	20211590	883
2020-07-07	6.39	6.17	-0.27	6.12	6.33	6.07	512477	6.25	275052	6.11	4151086	25625263	1150
2020-07-06	6.34	6.39	-0.09	6.25	6.5	6.25	548088	6.32	245585	6.24	4316949	27564652	1117
2020-07-05	6.07	6.34	0.33	6.4	6.53	6.08	172770	6.45	189226	6.36	8021725	50883556	1681
2020-06-30	6	6.07	0.02	6.02	6.2	6.02	295057	6.07	520855	6.01	2403481	14592995	624
2020-06-29	5.88	6	0.07	5.95	6.08	5.92	402989	6.06	555551	5.91	2144369	12873385	661
2020-06-28	5.98	5.88	-0.12	5.86	6.01	5.85	422655	5.96	210301	5.85	2100963	12363380	559
2020-06-25	6.14	5.98	-0.24	5.9	6.12	5.86	461999	6.11	91540	5.85	2183937	13065811	616
2020-06-24	5.94	6.14	0.12	6.06	6.3	6.05	548711	6.24	237182	6.05	4021267	24692494	881
2020-06-23	5.98	5.94	0.09	6.07	6.08	5.82	523275	6.1	166566	5.95	2772574	16471423	566
2020-06-22	5.99	5.98	-0.14	5.85	6.17	5.84	546512	6	119151	5.8	2381746	14237656	685
2020-06-21	5.99	5.99	0.04	6.03	6.09	5.75	577263	6.1	127528	6	2178186	13047092	630
2020-06-18	6.15	6.05	-0.09	6.06	6.14	6.01	397611	6.2	145351	6.03	2172332	13150732	524
2020-06-17	6.25	6.15	-0.19	6.06	6.25	6.05	480802	6.23	207477	6.04	3379374	20782910	678
2020-06-16	6.29	6.25	-0.12	6.17	6.4	6.15	352996	6.29	146430	6.13	4904082	30650632	1002
2020-06-15	6.17	6.06	-0.09	6.08	6.15	5.92	342794	6.17	95285	6.03	2094603	12695148	540
2020-06-14	6.33	6.17	-0.25	6.08	6.3	6.06	189861	6.2	108576	6.06	2124685	13115381	606
2020-06-11	6.45	6.33	-0.15	6.3	6.43	6.25	505390	6.4	174451	6.26	2368816	14984408	590
2020-06-10	6.62	6.45	-0.23	6.39	6.6	6.35	668447	6.41	221363	6.35	2536170	16362574	685
2020-06-09	6.5	6.62	-0.05	6.45	6.77	6.45	451307	6.63	272287	6.4	7741972	51273143	1460
2020-06-08	6.42	6.5	0.01	6.43	6.6	6.37	341506	6.57	301320	6.56	5133969	33347612	1028
2020-06-07	6.2	6.42	0.4	6.6	6.6	6.2	148342	6.65	288215	6.44	8544072	54849013	1623
2020-06-04	6.05	6.08	0.09	6.14	6.14	6	416823	6.02	263900	6.07	4495985	27357832	1274
2020-06-03	5.95	6.05	0.05	6	6.14	5.96	364654	6.02	135740	5.97	3044153	18412573	736
2020-06-02	5.84	5.95	0.08	5.92	6.03	5.81	273557	6	185687	5.9	2776991	16529358	697
2020-05-31	5.92	5.96	0.03	5.95	6.09	5.86	221707	5.99	149251	5.9	2091680	12475647	491
2020-05-17	6.3	6.25	-0.1	6.2	6.4	6.15	191811	6.45	146628	6.17	1027749	6425594	352
2020-05-14	6.45	6.3	-0.13	6.32	6.39	6.2	185031	6.45	71825	6.13	2092647	13190641	538
2020-05-13	6.63	6.45	-0.28	6.35	6.68	6.25	342315	6.65	54355	6.33	5640905	36409973	1222
2020-05-12	6.51	6.88	0.3	6.81	6.99	6.78	334994	6.92	109696	6.76	3822883	26286969	664
2020-05-11	6.7	6.51	0.08	6.78	6.79	6.25	370444	6.31	82549	6.61	4107171	26741553	1129
2020-05-10	6.84	6.7	-0.22	6.62	6.9	6.56	432573	6.84	42285	6.56	2184153	14639393	543
2020-05-07	7.09	6.84	-0.33	6.76	7.17	6.61	178172	7.05	64213	6.71	3763024	25738196	848
2020-05-06	6.93	7.09	0.15	7.08	7.2	6.94	268822	7.14	187978	7	3961602	28098191	977
2020-05-05	6.9	6.93	-0.01	6.89	7.05	6.83	145739	7	84448	6.83	1977180	13693414	589
2020-05-04	6.88	6.9	-0.07	6.81	7.07	6.73	88726	7.07	130072	6.8	3290735	22702273	899
2020-05-03	7.31	6.88	-0.45	6.86	7.25	6.6	128417	7.18	125372	6.82	4823174	33177979	1154
2020-04-30	7.38	7.31	-0.07	7.31	7.39	7.25	87241	7.39	49402	7.27	2364918	17290896	813
2020-04-29	7.24	7.38	-0.01	7.23	7.56	7.2	140535	7.45	80583	7.14	5463594	40338243	1435
2020-04-28	6.98	7.24	0.34	7.32	7.37	7.03	78947	7.4	241498	7.21	5207562	37725208	1195
2020-04-27	7.04	6.98	-0.09	6.95	7.16	6.88	97037	7.05	212821	6.91	3847446	26849440	1302
2020-04-26	6.56	7.04	0.52	7.08	7.19	6.9	17737	7.15	143560	6.91	4994414	35153182	1141
2020-04-23	6.2	6.56	0.5	6.7	6.71	6.41	29270	6.73	167128	6.65	6307473	41392944	1483
2020-04-22	6.07	6.2	0.28	6.35	6.39	5.99	76294	6.4	187013	6.3	4587156	28450916	1011
2020-04-21	6.24	6.07	-0.17	6.07	6.2	5.97	77284	6.19	158133	6.04	3915206	23751774	911
2020-04-16	6.18	6.24	0.08	6.26	6.32	6.15	52358	6.29	215329	6.15	2786878	17379119	603
2020-04-15	6.14	6.18	0.1	6.24	6.34	6.07	74768	6.3	187747	6.13	3856856	23827296	974
2020-04-14	5.87	6.14	0.41	6.28	6.3	5.91	81858	6.3	203925	6.22	6979427	42873425	1325
2020-04-13	5.78	5.87	0.09	5.87	5.95	5.8	258116	5.94	193608	5.8	2435650	14308497	597
2020-04-12	5.83	5.78	-0.02	5.81	5.94	5.7	830272	5.72	344333	5.8	1732670	10007106	610
2020-04-09	5.94	5.83	-0.14	5.8	5.99	5.7	154967	5.94	219163	5.66	3579857	20876231	835
2020-04-08	5.71	5.94	0.1	5.81	6.1	5.8	218217	5.97	63189	5.61	4941453	29371075	1105
2020-04-07	5.37	5.71	0.53	5.9	5.9	5.46	0	0	136590	5.9	8680136	49554846	1597
2020-04-06	5.26	5.37	0.14	5.4	5.41	5.3	221601	5.44	122507	5.37	1383999	7437593	418
2020-04-05	5.46	5.26	-0.19	5.27	5.45	5.2	145575	5.31	185800	5.23	1375365	7237705	454
2020-04-02	5.4	5.46	-0.04	5.36	5.56	5.36	193350	5.5	169895	5.35	3577196	19532472	949
2020-04-01	5.47	5.4	-0.12	5.35	5.52	5.33	238468	5.45	122551	5.33	2256002	12173554	758
2020-03-31	5.3	5.47	0.17	5.47	5.55	5.4	153199	5.48	160042	5.36	1926263	10541537	606
2020-03-30	5.45	5.3	-0.17	5.28	5.45	5.24	132665	5.55	145908	5.25	1542153	8180267	457
2020-03-29	5.53	5.45	-0.1	5.43	5.55	5.3	133747	5.54	154153	5.4	1422923	7755222	380
2020-03-26	5.45	5.53	0.12	5.57	5.59	5.4	119758	5.57	93386	5.4	1422339	7860004	429
2020-03-25	5.26	5.45	0.23	5.49	5.63	5.33	97071	5.61	128759	5.4	1958477	10669176	546
2020-03-24	5.38	5.26	-0.08	5.3	5.43	5.06	229863	5.35	77238	5.11	2643160	13915219	735
2020-03-23	5.06	5.38	0.19	5.25	5.55	5.14	78022	5.3	108188	5.2	4553462	24481826	973
2020-03-22	4.72	5.06	0.36	5.08	5.12	4.8	59170	5.14	55181	5.01	3095660	15654143	744
2020-03-19	4.44	4.72	0.44	4.88	4.88	4.06	0	0	70230	4.88	3820136	18047119	1017
2020-03-18	4.82	4.44	-0.48	4.34	5.3	4.34	2673944	4.34	0	0	5181712	23022026	1057
2020-03-17	5.13	4.82	-0.51	4.62	5.09	4.62	82467	4.83	0	0	4468891	21531125	1080
2020-03-16	5.55	5.13	-0.55	5	5.42	5	46750	5.2	0	0	4345838	22309288	1022
2020-03-15	6.02	5.55	-0.49	5.53	6.03	5.42	95591	6	65850	5.45	2757827	15307975	802
2020-03-11	6.26	6.38	0.02	6.28	6.56	6.2	162666	6.45	208955	6.15	1885112	12031140	637
2020-03-10	6.24	6.26	0.14	6.38	6.4	6.01	72903	6.38	145589	6.25	3097425	19386752	859
2020-03-09	6.61	6.17	-0.43	6.18	6.46	6.05	78237	6.22	34615	6.05	3356681	20724587	885
2020-03-08	6.59	6.61	0.18	6.77	6.81	6.41	42435	6.8	202797	6.52	1591428	10516670	522
2020-03-05	6.94	7.06	0.11	7.05	7.12	6.99	105263	7.15	180257	7	1679567	11854970	543
2020-03-04	6.96	6.94	0.03	6.99	7.05	6.85	116812	7.02	181744	6.89	2135832	14821600	631
2020-03-03	6.88	6.96	0.11	6.99	7.12	6.8	89191	7.09	59905	6.87	2462403	17128788	853
2020-03-02	7	6.88	-0.51	6.49	7.31	6.36	91290	6.73	6020	6.45	4586420	31545866	1322
2020-03-01	7.3	7	-0.19	7.11	7.4	6.62	23055	7.15	89360	6.95	2553856	17879737	809
2020-02-27	8.08	7.98	-0.14	7.94	8.17	7.88	86658	8.04	52700	7.85	1393534	11121069	496
2020-02-26	8.07	8.08	0.08	8.15	8.22	7.96	138132	8.15	120994	8.01	1477939	11948274	484
2020-02-12	8.99	8.85	-0.19	8.8	9.01	8.75	482841	8.95	258533	8.77	2182450	19319564	590
2020-02-11	8.85	8.99	0.06	8.91	9.1	8.86	377109	9.09	153921	8.86	2515640	22611230	710
2020-02-10	9.12	8.85	-0.25	8.87	8.99	8.74	235497	8.88	117504	8.75	3500496	30970938	921
2020-02-09	9.02	9.12	-0.02	9	9.25	9	236927	9.14	187805	9	4011912	36589602	1077
2020-02-06	8.97	9.02	0	8.97	9.13	8.86	321560	9.12	161843	8.89	3960229	35713514	990
2020-01-16	8.74	8.69	-0.05	8.69	8.8	8.62	259964	8.75	106255	8.6	1428961	12419538	402
2020-01-15	8.8	8.74	-0.12	8.68	8.85	8.64	235244	8.85	102381	8.64	1361706	11906041	407
2020-01-14	8.67	8.8	0.08	8.75	8.9	8.69	343919	8.8	130027	8.72	3778155	33253389	980
2020-01-13	8.7	8.67	0.06	8.76	8.88	8.59	66853	8.85	126436	8.62	4117088	35688914	1010
2019-12-12	11.17	10.94	-0.28	10.89	11.17	10.83	224115	10.95	116720	10.83	938218	10264490	388
2019-12-11	11.19	11.17	-0.17	11.02	11.36	11.02	322767	11.15	190050	10.96	1628108	18185812	471
2019-12-10	10.95	11.19	0.35	11.3	11.36	10.9	211427	11.39	224270	11.18	1675923	18750956	638
2019-12-09	10.9	10.95	0.02	10.92	11.15	10.85	146062	11	213850	10.86	809585	8862412	345
2019-12-08	11.13	10.9	-0.23	10.9	11.1	10.77	298912	10.99	168100	10.82	931006	10144462	369
2019-12-05	11.09	11.13	-0.17	10.92	11.41	10.9	267170	11.37	76602	10.81	3126384	34811759	894
2019-12-04	10.5	11.09	0.8	11.3	11.4	10.76	42345	11.4	151445	11.15	2588446	28704076	966
2019-12-03	10.63	10.5	0.17	10.8	10.8	10.12	26200	10.88	108600	10.57	1782115	18715251	705
2019-12-02	11.2	10.63	-0.7	10.5	11.27	10.35	120441	10.78	24500	10.31	2711431	28822622	901
2019-12-01	11.33	11.2	-0.19	11.14	11.4	11.1	206809	11.34	15950	11.06	469692	5259746	238
2019-11-28	11.31	11.33	-0.06	11.25	11.48	11.2	105175	11.54	91400	11.14	1569792	17779050	559
2019-11-27	11.25	11.31	-0.1	11.15	11.45	11.13	228933	11.49	45305	11.11	2281928	25811570	802
2019-11-26	11.45	11.25	-0.45	11	11.5	11	391619	11.29	3075	10.9	2163043	24335598	606
2019-11-25	11.53	11.45	-0.1	11.43	11.6	11.35	450666	11.52	47858	11.41	870506	9969456	413
2019-11-24	11.62	11.53	-0.17	11.45	11.68	11.42	473531	11.61	22779	11.53	760193	8766916	404
2019-11-21	11.7	11.62	-0.1	11.6	11.76	11.54	503344	11.7	11785	11.51	1624890	18880112	599
2019-11-20	11.84	11.7	-0.23	11.61	11.84	11.6	751369	11.85	49755	11.56	1825175	21360875	566
2019-11-19	11.93	11.84	-0.24	11.69	12	11.6	774137	11.84	94104	11.8	4841836	57304589	828
2019-11-18	12.09	11.93	-0.15	11.94	12.05	11.8	751204	12.19	129690	11.87	2268308	27057085	729
2019-11-17	12.31	12.09	-0.42	11.89	12.42	11.73	870944	12.07	55689	11.83	3123367	37763297	991
2019-11-14	12.36	12.31	-0.08	12.28	12.4	12.17	798320	12.4	134184	12.21	2198955	27075736	821
2019-11-13	12.26	12.36	0.02	12.28	12.46	12.26	762809	12.34	185581	12.27	4707967	58209758	1185
2019-11-12	12.23	12.26	0.02	12.25	12.39	12.08	407687	12.3	151328	12.11	4159795	51011838	1273
2019-11-11	12.02	12.23	0.09	12.11	12.38	12.08	534863	12.3	127954	12.05	3438841	42041404	1128
2019-11-07	11.56	12.02	0.58	12.14	12.25	11.6	367929	12.17	133260	11.95	7811934	93937094	1912
2019-11-06	11.7	11.56	-0.18	11.52	11.69	11.46	587452	11.69	217175	11.5	2000180	23113993	526
2019-11-05	11.72	11.7	-0.08	11.64	11.9	11.55	536174	11.8	226386	11.51	1480674	17322656	461
2019-11-04	11.97	11.72	-0.27	11.7	12	11.58	588491	11.8	190739	11.56	4009601	46998815	1042
2019-11-03	12.01	11.97	-0.14	11.87	12.1	11.85	602807	12.05	238440	11.83	1821959	21810076	625
2019-10-31	11.99	12.01	-0.09	11.9	12.19	11.85	537333	12.09	150470	11.85	5426625	65193312	1559
2019-10-30	12.18	11.99	-0.26	11.92	12.2	11.83	587502	12.05	134470	11.84	4054948	48603689	897
2019-10-29	12.02	12.18	0.05	12.07	12.33	12.02	479052	12.18	187645	12.19	5050177	61497529	1166
2019-10-28	11.64	12.02	0.36	12	12.12	11.8	387989	12.08	185879	11.93	6305341	75762294	1511
2019-10-27	11.39	11.64	0.37	11.76	11.8	11.4	375886	11.77	150133	11.65	2495494	29056574	826
2019-10-24	11.29	11.39	0.11	11.4	11.51	11.27	174106	11.44	110989	11.3	2107473	24001656	642
2019-10-23	11.67	11.29	-0.42	11.25	11.48	11.15	358889	11.29	88560	11.18	2370181	26760227	832
2019-10-22	11.68	11.67	-0.26	11.42	11.8	11.4	447113	11.5	43951	11.5	6374247	74403542	1043
2019-10-21	11.74	11.68	-0.18	11.56	11.84	11.55	398216	11.6	168422	11.73	2884014	33694180	875
2019-10-20	11.98	11.74	-0.37	11.61	11.93	11.61	440590	11.8	64483	11.6	1972515	23162672	722
2019-10-17	11.89	11.98	-0.09	11.8	12.15	11.71	318845	11.99	76175	11.75	6488346	77707091	1242
2019-10-16	11.65	11.89	0.25	11.9	12.09	11.65	287980	12	105671	11.85	5517426	65591774	1634
2019-10-15	12.08	11.65	-0.39	11.69	11.92	11.47	327211	11.48	175724	11.58	4065247	47377170	1566
2019-10-14	12.5	12.08	-0.7	11.8	12.56	11.65	325653	11.97	111560	11.7	9149842	110509589	2084
2019-10-13	12.55	12.5	-0.2	12.35	12.76	12.25	272355	12.5	98623	12.25	7603633	95059746	2132
2019-10-10	11.8	12.08	0	11.8	12.38	11.76	141249	12	163562	11.76	6520960	78779280	1896
2019-10-09	12.42	11.8	-0.42	12	12.2	11.4	312939	12.3	167761	11.98	12650492	149327767	2755
2019-10-08	12.5	12.42	-0.38	12.12	12.94	11.91	393987	12.2	59222	11.94	7185622	89265239	1691
2019-10-07	11.92	12.5	0.88	12.8	13.11	11.92	282452	12.9	161877	12.62	19391935	242421016	3637
2019-10-03	10.23	10.84	1.02	11.25	11.25	10.06	0	0	743854	11.25	6770389	73377265	1272
2019-10-02	10.18	10.23	0.11	10.29	10.4	10.02	211728	10.3	112923	10.13	4186056	42843995	2017
2019-10-01	10.37	10.18	-0.2	10.17	10.45	9.6	339287	10.4	42090	10.07	7902192	80481142	1869
2019-09-30	9.32	9.44	0.08	9.4	9.56	9.34	133356	9.61	319885	9.3	2295050	21669503	788
2019-09-29	9.17	9.32	0.3	9.47	9.5	8.9	122805	9.47	295086	9.32	3752938	34984728	1145
2019-09-26	8.4	8.54	0.32	8.72	8.72	8.3	24803	8.75	77668	8.4	2881309	24614623	1296
2019-09-25	8.02	8.4	0.51	8.53	8.59	8.06	22635	8.57	103134	8.45	2316150	19454660	856
2019-09-24	8.6	8.02	-0.46	8.14	8.49	7.74	22276	8.21	79507	7.9	5186977	41614569	1164
2019-09-22	9.99	9.18	-0.99	9	9.85	9	236001	9	0	0	2029043	18619754	609
2019-09-18	10.1	9.94	-0.23	9.87	10.1	9.81	175777	10.01	106037	9.82	1066842	10599259	493
2019-09-17	10.35	10.1	-0.35	10	10.5	9.6	198283	10.09	61424	9.93	3550886	35881695	1103
2019-09-15	10.71	10.56	-0.17	10.54	10.75	10.46	292054	10.75	171547	10.47	2085930	22023511	754
2019-09-12	10.8	10.71	-0.18	10.62	10.88	10.62	188482	10.8	132056	10.61	1746485	18712504	696
2019-09-11	10.96	10.8	-0.26	10.7	11.04	10.6	378818	10.9	125887	10.6	2308586	24939466	734
2019-09-10	11.06	10.96	-0.06	11	11.11	10.82	342173	11	192365	10.81	1760187	19289585	653
2019-09-09	11.07	11.06	-0.16	10.91	11.25	10.87	702069	11.1	126399	10.9	3283437	36316788	815
2019-09-08	11.19	11.07	-0.16	11.03	11.29	10.92	281280	11.09	167401	11	1748102	19351801	616
2019-09-05	10.65	11.19	0.43	11.08	11.44	10.9	135171	11.27	79300	10.91	3717331	41578434	1089
2019-08-25	11.87	11.47	-0.77	11.1	11.9	11.02	281936	11.4	45295	11.02	7296483	83668242	1773
2019-08-22	11.39	11.42	0.16	11.55	11.55	11.24	123337	11.59	88890	11.35	3152726	35996497	765
2019-08-21	11.32	11.39	0.08	11.4	11.63	11.2	393326	11.44	164904	11.26	4747843	54096722	1093
2019-08-20	11.11	11.32	0.29	11.4	11.45	11.11	223911	11.45	215225	11.31	5697536	64488621	1368
2019-08-19	10.84	10.85	0.23	11.07	11.16	10.59	252439	11.15	288733	11	5035390	54644400	1196
2019-08-18	10.47	10.84	0.39	10.86	11	10.64	250329	10.9	321624	10.73	3675605	39837704	1171
2019-08-15	10.43	10.47	0.29	10.72	10.76	10.04	158237	10.78	289640	10.52	8435424	88285616	1656
2019-08-15	10.43	10.47	0.29	10.72	10.76	10.04	158237	10.78	289640	10.52	8435424	88285616	1656
2019-08-15	10.43	10.47	0.29	10.72	10.76	10.04	158237	10.78	289640	10.52	8435424	88285616	1656
2019-08-08	9.2	9.72	0.57	9.77	10.12	9.17	16500	10.05	145449	9.73	10276259	99904825	1897
2019-08-08	9.2	9.72	0.57	9.77	10.12	9.17	16500	10.05	145449	9.73	10276259	99904825	1897
2019-08-08	9.2	9.72	0.57	9.77	10.12	9.17	16500	10.05	145449	9.73	10276259	99904825	1897
2019-08-08	9.2	9.72	0.57	9.77	10.12	9.17	16500	10.05	145449	9.73	10276259	99904825	1897
2019-08-08	9.2	9.72	0.57	9.77	10.12	9.17	16500	10.05	145449	9.73	10276259	99904825	1897
2019-08-08	9.2	9.72	0.57	9.77	10.12	9.17	16500	10.05	145449	9.73	10276259	99904825	1897
2019-08-08	9.2	9.72	0.57	9.77	10.12	9.17	16500	10.05	145449	9.73	10276259	99904825	1897
2019-08-08	9.2	9.72	0.57	9.77	10.12	9.17	16500	10.05	145449	9.73	10276259	99904825	1897
2019-08-08	9.2	9.72	0.57	9.77	10.12	9.17	16500	10.05	145449	9.73	10276259	99904825	1897
2019-08-08	9.2	9.72	0.57	9.77	10.12	9.17	16500	10.05	145449	9.73	10276259	99904825	1897
2019-08-08	9.2	9.72	0.57	9.77	10.12	9.17	16500	10.05	145449	9.73	10276259	99904825	1897
2019-08-08	9.2	9.72	0.57	9.77	10.12	9.17	16500	10.05	145449	9.73	10276259	99904825	1897
2019-08-07	8.87	9.2	0.27	9.14	9.31	9.1	126952	9.3	81864	9.05	6209833	57152669	1267
2019-08-06	8.47	8.87	0.53	9	9.1	8.4	166419	8.8	194242	8.9	6209106	55060423	1684
2019-08-05	8.24	8.47	0.23	8.47	8.67	8.22	221316	8.42	87777	8.45	2956748	25047635	698
2019-08-04	8.23	8.24	-0.05	8.18	8.37	8.11	359905	8.17	193695	8.22	2148873	17699333	437
2019-08-01	8.1	8.23	0.15	8.25	8.3	8.16	195051	8.33	209733	8.13	1051385	8652175	344
2019-08-01	8.1	8.23	0.15	8.25	8.3	8.16	195051	8.33	209733	8.13	1051385	8652175	344
2019-08-01	8.1	8.23	0.15	8.25	8.3	8.16	195051	8.33	209733	8.13	1051385	8652175	344
2019-07-25	8.41	8.25	-0.16	8.25	8.4	8.16	150191	8.4	166137	8.21	991327	8174960	347
2019-07-24	8.35	8.41	-0.05	8.3	8.57	8.28	106210	8.45	144807	8.29	2115033	17793493	667
2019-07-22	8.23	8.35	0.04	8.27	8.44	8.25	159007	8.39	185908	8.24	1838123	15356967	575
2019-07-21	8.19	8.23	0.07	8.26	8.33	8.1	180749	8.33	174209	8.15	950247	7823807	401
2019-07-18	8.14	8.19	0.04	8.18	8.28	8.14	161950	8.22	185990	8.16	697907	5714880	271
2019-07-18	8.14	8.19	0.04	8.18	8.28	8.14	161950	8.22	185990	8.16	697907	5714880	271
2019-07-18	8.14	8.19	0.04	8.18	8.28	8.14	161950	8.22	185990	8.16	697907	5714880	271
2019-06-27	11.18	11.38	0.22	11.4	11.63	11.16	87645	11.47	26573	11.23	2093032	23824457	537
2019-06-27	11.18	11.38	0.22	11.4	11.63	11.16	87645	11.47	26573	11.23	2093032	23824457	537
2019-06-24	11.42	11.26	-0.17	11.25	11.49	11.1	386705	11.3	36540	11.11	748235	8423423	399
2019-06-23	11.5	11.42	-0.1	11.4	11.66	11.35	369175	11.49	28740	11.31	265353	3030404	174
2019-06-20	11.69	11.5	-0.08	11.61	11.66	11.25	319616	11.89	17824	11.43	978960	11256037	409
2019-06-20	11.69	11.5	-0.08	11.61	11.66	11.25	319616	11.89	17824	11.43	978960	11256037	409
2019-06-20	11.69	11.5	-0.08	11.61	11.66	11.25	319616	11.89	17824	11.43	978960	11256037	409
2019-06-13	11.85	11.91	-0.05	11.8	12.03	11.79	299934	11.96	57657	11.78	1074828	12802118	399
2019-06-12	11.92	11.85	-0.01	11.91	11.97	11.66	289718	11.96	39967	11.8	1456741	17261940	504
2019-06-11	11.94	11.92	-0.19	11.75	12.16	11.75	290437	11.9	51380	11.74	1730982	20640420	623
2019-06-10	11.64	11.94	0.29	11.93	12.07	11.8	219147	12.05	47180	11.9	2223840	26557716	774
2019-06-09	11.33	11.64	0.33	11.66	11.75	11.45	199278	11.83	54100	11.61	1265595	14726890	491
2019-06-03	11.25	11.33	0.11	11.36	11.43	11.21	48165	11.89	38686	11.24	705619	7996116	308
2019-06-02	11.58	11.25	-0.28	11.3	11.54	11.16	158915	11.49	54125	11.11	1151499	12949446	360
2019-05-30	11.97	11.58	-0.57	11.4	11.89	11.35	79166	12.1	38445	11.36	838724	9709318	451
2019-05-23	11.69	12.02	0.41	12.1	12.28	11.7	30599	12.28	57644	11.92	4145876	49827843	995
2019-05-22	11.72	11.69	-0.12	11.6	11.87	11.51	31079	11.8	77952	11.56	799524	9344019	374
2019-05-21	11.37	11.72	0.13	11.5	12.06	11.36	14124	11.99	86069	11.4	1884360	22082345	950
2019-05-20	11.88	11.37	-0.58	11.3	11.8	11.1	53873	11.45	33056	11.05	761847	8661060	289
2019-05-19	12.05	11.88	-0.25	11.8	12.25	11.63	21972	11.99	37706	11.5	564226	6702181	312
2019-05-16	12.25	12.05	-0.25	12	12.5	11.9	24864	12.29	46835	11.9	656021	7904348	256
2019-05-15	12.9	12.25	-0.75	12.15	12.9	11.9	44653	12.75	11746	11.9	421645	5166648	258
2019-05-14	12.96	12.9	-0.23	12.73	13.19	12.71	55203	12.98	462231	12.7	617030	7961678	348
2019-05-13	13.47	12.96	-0.43	13.04	13.54	12.7	61392	13.28	465155	12.8	355567	4609089	244
2019-05-12	13.19	13.47	0.22	13.41	13.6	13.29	47499	13.59	643631	13.3	390362	5257236	193
2019-05-09	12.92	13.19	0.58	13.5	13.6	12.52	25560	13.55	621701	13.13	850391	11219185	324
2019-05-06	14.9	13.93	-1.15	13.75	14.61	13.7	27950	14	26924	13.61	1393053	19411945	615
2019-05-05	15.3	14.9	-0.36	14.94	15.4	14.5	57950	14.96	30534	14.46	239780	3573075	187
2019-05-02	15.64	15.3	-0.36	15.28	15.76	15.15	76248	15.79	25623	15.01	346255	5296720	237
2019-04-30	15.69	15.64	0.03	15.72	15.85	15.55	63011	15.98	18153	15.5	140629	2199858	118
2019-04-24	15.8	15.69	-0.28	15.52	15.93	15.52	57461	16	15222	15.5	271155	4255158	204
2019-04-23	16.15	15.8	-0.6	15.55	16.11	15.55	101960	15.65	12140	15.51	822715	12996104	359
2019-04-22	16.41	16.15	-0.34	16.07	16.5	16.03	102978	16.25	23410	16.01	321885	5199288	248
2019-04-21	16.58	16.41	-0.32	16.26	16.57	16.25	82725	16.7	20710	16.2	103945	1705417	75
2019-04-18	16.82	16.58	-0.56	16.26	17	16.22	83710	16.57	26480	16.11	851692	14119631	404
2019-04-17	16.74	16.82	0.22	16.96	17	16.5	114410	16.97	24580	16.5	891365	14995024	526
2019-04-16	16.76	16.74	-0.12	16.64	17.09	16.4	141387	16.93	23100	16.61	821737	13756109	483
2019-04-15	16.3	16.76	0.68	16.98	17	16.38	95821	17.1	57035	16.85	2126029	35624470	1311
2019-04-14	15.94	16.3	0.36	16.3	16.35	16.16	138436	16.35	69660	16.13	873450	14233766	576
2019-04-11	16.08	15.94	-0.25	15.83	16.14	15.83	155778	16.14	35830	15.81	221129	3524467	195
2019-04-10	15.95	16.08	0.01	15.96	16.2	15.91	159569	16.2	45665	15.82	438341	7049124	225
2019-04-03	17.86	16.72	-1.5	16.36	17.7	16.1	122154	16.68	8390	16.15	3804076	63590401	1768
2019-04-02	17.66	17.86	0.04	17.7	17.99	17.63	116151	17.96	42105	17.53	281693	5029991	188
2019-04-01	17.72	17.66	-0.02	17.7	17.79	17.53	82137	18.24	200058	17.53	253816	4483035	139
2019-03-27	17.42	17.51	-0.12	17.3	17.88	17.2	67024	17.8	27202	17.21	696564	12197364	428
2019-03-26	17.44	17.42	0.16	17.6	17.63	17.25	109249	17.75	17202	17.07	648736	11299138	487
2019-03-25	17.89	17.44	-0.58	17.31	17.8	17.17	156297	17.7	17152	17.21	1117283	19481590	409
2019-03-24	18.06	17.89	-0.3	17.76	18.27	17.75	150297	18.19	18592	17.65	1244567	22260103	501
2019-03-21	17.55	18.06	0.45	18	18.15	17.75	101105	18.15	26125	17.92	1825886	32970685	392
2019-03-20	17.54	17.55	0.05	17.59	17.75	17.35	162976	17.98	21775	17.34	448000	7862560	249
2019-03-19	17.85	17.54	-0.18	17.67	17.96	17.46	304454	18.19	19155	17.45	1803149	31625120	394
2019-03-14	18.55	18.36	-0.3	18.25	18.66	18.1	263361	18.95	8659	18.24	1200887	22044499	633
2019-03-11	18.77	19.13	0.26	19.03	19.25	18.89	200642	19.25	20589	19.02	1054066	20165322	535
2019-03-10	18.57	18.77	0.23	18.8	18.96	18.67	115737	18.98	21739	18.7	158829	2980991	167
2019-02-27	20.68	20.05	-0.67	20.01	20.5	19.9	91875	20.9	3907	19.92	518227	10388318	229
2019-02-25	20.82	20.76	0.23	21.05	21.08	20.5	69231	21.09	20445	20.63	994163	20638294	523
2019-02-17	21.81	21.78	-0.21	21.6	22.2	21.51	44141	21.8	59100	21.5	4038103	87935898	908
2019-02-14	21.21	21.17	-0.19	21.02	21.59	21	73467	21.45	108305	20.95	2580518	54634114	541
2019-01-10	19.1	19.3	0.3	19.4	19.6	18.9	97454	19.5	66437	19.19	3632043	70115001	1152
2018-12-30	18.21	18.05	0.04	18.25	18.25	17.82	40512	18.4	59764	17.69	180679	3261124	269
2018-12-27	18.08	18.21	-0.08	18	18.4	17.9	24057	18.4	30514	17.81	103312	1881540	144
2018-12-26	17.71	18.08	0.26	17.97	18.35	17.8	50567	18.35	41424	17.62	346312	6260597	326
2018-12-25	17.97	17.71	-0.02	17.95	17.95	17.6	81535	18.25	38424	17.45	82905	1468393	76
2018-12-24	18.12	17.97	0.08	18.2	18.2	17.6	82585	18.25	26379	17.66	58125	1044332	57
2018-11-14	18.68	18.36	-0.47	18.21	18.54	18	72382	18.45	16507	17.9	344106	6318217	256
2018-11-13	19.17	18.68	-1.09	18.08	19.21	17.99	84670	19	11745	18.05	1052791	19664855	592
2018-11-12	19.03	19.17	0.44	19.47	19.55	18.65	73778	19.84	43025	18.85	839047	16083046	389
2018-11-11	19.57	19.03	-0.86	18.71	19.99	18.7	10077	19.84	45752	18.7	862966	16420624	429
2018-11-01	18.62	17.99	-0.67	17.95	18.5	17.7	37112	19	1090	17.8	611830	11006597	201
2018-10-31	19.1	18.62	-1.02	18.08	19	18.08	18210	18.77	1831	18.08	944619	17591321	195
2018-10-30	19.55	19.1	-0.65	18.9	19.68	18.8	26552	19.29	11790	18.86	561916	10734291	145
2018-10-29	19.5	19.55	-0.14	19.36	19.85	19.36	33732	19.7	1374	19.21	995271	19454265	57
2018-10-28	19.76	19.5	-0.16	19.6	19.89	19.4	21132	20	1284	18.91	236823	4617729	69
2018-10-25	20.24	19.76	-0.64	19.6	20	19.6	18391	20.23	1299	18.61	727304	14374861	138
2018-10-24	20.4	20.24	-0.4	20	20.5	20	21350	20.5	1919	19.8	1815089	36742001	61
2018-10-23	20.59	20.4	-0.35	20.24	20.95	20.2	15934	20.79	3312	20.12	56293	1148411	48
2018-10-22	20.6	20.59	-0.19	20.41	20.86	20.41	18405	20.95	2812	20.25	318863	6564860	39
2018-10-21	20.54	20.6	0.26	20.8	20.85	20.5	17535	20.95	4357	20.35	119219	2456434	53
2018-10-18	20.96	20.54	-0.45	20.51	20.9	20.5	20560	21.2	4668	20.4	433580	8907681	196
2018-10-17	20.99	20.96	-0.48	20.51	21	20.51	22100	20.99	6038	20.35	286452	6002649	157
2018-10-16	20.46	20.99	0.51	20.97	21.14	20.5	21400	21.3	5378	20.4	878549	18442904	216
2018-10-15	20.34	20.46	0.17	20.51	20.7	20.07	19229	20.85	14628	20.35	57954	1185493	67
2018-10-14	20	20.34	0.51	20.51	20.65	19.99	14890	20.57	8483	20.11	431118	8768685	274
2018-10-11	20.71	20	-0.8	19.91	20.3	19.9	16865	20.45	2550	19.79	763622	15275307	315
2018-10-10	20.15	20.71	0.25	20.4	20.94	20.04	23000	21	10458	20.32	212396	4397708	278
2018-10-09	20.34	20.15	-0.14	20.2	20.59	20.1	20766	20.33	7950	20.02	140942	2840648	76
2018-10-08	20.72	20.34	-0.61	20.11	21	20.1	26100	20.99	7100	20.02	599639	12196778	153
2018-10-02	21.66	21.16	-0.8	20.86	21.61	20.85	50756	21.99	601	20.82	1420708	30066615	519
2018-10-01	22.05	21.66	-0.16	21.89	22	21.5	61890	21.99	111	21.5	275279	5961613	100
2018-09-30	22.11	22.05	-0.41	21.7	22.69	21.62	83979	22.4	2006	21.63	523018	11532714	245
2018-09-13	25.72	25.02	-0.71	25.01	25.8	25	39390	26.28	4878	24.51	67455	1687588	71
2018-09-12	25.77	25.72	-0.57	25.2	26.5	25.05	33994	26.38	6976	25.01	272086	6997048	40
2018-09-10	26.36	25.77	-0.11	26.25	26.26	25.36	22905	26.38	8916	25.2	88025	2268364	77
2018-09-09	26.23	26.36	-0.32	25.91	26.52	25.91	25347	26.5	5731	25.9	116814	3078653	90
2018-09-06	26.27	26.23	-0.17	26.1	26.75	26.02	29006	26.74	12481	26.1	60275	1581106	48
2018-09-05	26.28	26.27	0.21	26.49	26.49	26	30693	26.5	10671	26.06	98724	2593777	71
2018-09-04	26.07	26.28	-0.03	26.04	26.49	26.03	15973	26.49	6542	26	78046	2051397	85
2018-09-03	26.31	26.07	-0.28	26.03	26.35	25.9	21066	26.4	6872	25.83	141671	3693590	93
2018-09-02	26.46	26.31	-0.21	26.25	26.58	26.25	12944	26.44	6872	26.14	51525	1355825	66
2018-08-30	26.81	26.46	-0.31	26.5	26.62	26.21	18198	27	3272	26.11	575061	15218481	148
2018-08-29	26.67	26.81	-0.15	26.52	26.9	26.23	14061	26.87	31772	26.15	313698	8410551	129
2018-08-28	26.48	26.67	-0.32	26.16	27.02	26.12	12779	26.88	28572	26.12	505055	13471221	182
2018-08-27	26.41	26.48	0.2	26.61	26.85	26.4	34179	27	42312	26.5	547305	14493518	144
2018-08-26	26.68	26.41	-0.18	26.5	26.61	26.28	20379	27.47	28371	26.26	29569	781005	37
2018-08-19	26.31	26.68	0.49	26.8	26.8	26.35	23705	27.47	6121	26.51	22396	597420	17
2018-08-15	26.24	26.39	0.74	26.98	26.98	25.67	11322	27.2	23949	26.1	433648	11445284	239
2018-08-12	27.9	27.41	-0.15	27.75	27.93	27.2	45746	27.95	22493	27.1	58986	1616925	58
2018-08-02	28.26	28.29	-0.16	28.1	28.5	27.72	20552	28.7	11713	28	459116	12989749	50
2018-08-01	28.21	28.26	-0.21	28	28.5	28	80603	28.7	7293	27.55	658712	18616725	128
2018-07-31	27.22	28.21	0.78	28	28.51	27.5	42597	28.74	9793	28	136775	3857966	130
2018-07-30	27.3	27.22	0.4	27.7	27.77	27	36315	27.7	5612	27.02	57729	1571462	83
2018-07-29	27.42	27.3	0.18	27.6	27.79	27.03	36165	27.98	13295	27.11	19802	540573	23
2018-07-24	27.45	27.73	0.11	27.56	28	27.42	39781	27.99	15660	27.55	30016	832316	32
2018-07-15	28.15	28.07	-0.14	28.01	28.85	28.01	86215	28.8	10143	27.66	8265	231963	17
2018-07-12	28.49	28.15	-0.04	28.45	28.69	28	27102	28.9	11477	28.11	21390	602110	33
2018-07-09	27.17	27.39	0.13	27.3	28	27.05	41488	28.2	12746	27.21	362026	9917513	304
2018-07-08	27.85	27.17	-1	26.85	27.89	26.85	35847	28	5546	26.8	464531	12620380	119
2018-07-05	28.89	27.85	-1.09	27.8	28.5	27.6	30362	28.74	12230	27.25	604424	16832480	190
2018-07-03	29.26	29.18	-0.06	29.2	29.7	29.02	96966	29.7	15163	28.62	120620	3519924	99
2018-07-02	29.35	29.26	0.15	29.5	29.5	29	81986	29.7	15163	28.62	120340	3520563	87
2018-06-28	29.47	29.35	-0.17	29.3	29.8	28.5	29077	29.99	14863	28.51	1224006	35930608	245
2018-06-27	29.49	29.47	0.01	29.5	29.52	29.11	27402	29.99	21663	29.08	1271257	37467053	83
2018-06-26	29.96	29.49	-0.75	29.21	29.94	29.06	20598	29.9	17613	29	567297	16730935	454
2018-06-25	29.91	29.96	0.09	30	30.64	29.02	54701	29.5	18163	29.01	1793176	53719252	539
2018-06-21	29.53	30.01	0.48	30.01	30.2	29.81	18382	30.2	15700	27.82	1056081	31688748	225
2018-06-20	28.53	29.53	1.4	29.93	30.2	28.3	54379	30	22050	29.16	955271	28212257	416
2018-06-19	27.84	28.53	0.67	28.51	28.86	27.63	16528	28.93	20200	27.52	336691	9606741	305
2018-06-14	28.34	27.84	-0.64	27.7	28.79	27.57	15938	28.93	19720	27.62	473434	13179350	231
2018-06-13	27.34	28.34	1.16	28.5	29.25	27.34	13713	28.93	11320	28.01	557799	15809918	201
2018-05-31	26.64	25.82	-0.64	26	26.99	25.5	48863	26.66	2370	25.56	898979	23211172	253
2018-05-30	27.25	26.64	-0.87	26.38	27.05	26.26	49999	27.29	16370	26	374660	9982446	170
2018-05-29	27.56	27.25	-0.36	27.2	27.7	27.2	50000	27.9	20250	27.17	121189	3302573	61
2018-05-28	27.21	27.56	0.21	27.42	28	27.25	44820	28.25	10160	27.37	345921	9532163	162
2018-05-23	27.31	27.15	-0.45	26.86	27.5	26.71	52274	27.45	3475	26.73	36856	1000781	33
2018-05-22	27.45	27.31	-0.45	27	27.7	26.61	56817	27.4	3275	26.7	185410	5062767	55
2018-05-21	27.38	27.45	-0.27	27.11	27.7	27.11	51817	27.89	5204	27.02	256539	7043094	105
2018-05-20	27.47	27.38	0.03	27.5	27.94	27.15	56517	28.44	6904	27.02	321616	8805180	161
2018-05-17	27.84	27.47	-0.38	27.46	27.9	27.21	55101	28.5	7624	27.21	619928	17029600	140
2018-05-16	28	27.84	-0.2	27.8	28.3	27.61	52623	28.5	9124	27.56	502092	13979454	172
2018-05-15	27.95	28	0.15	28.1	28.3	27.57	56986	28.5	6204	27.03	173269	4851337	99
2018-05-14	28.21	27.95	-0.66	27.55	28.51	27.5	63416	28.55	6850	27.29	1030804	28809141	213
2018-05-13	28.18	28.21	0.52	28.7	28.7	27.82	37766	29.1	99623	28.5	318278	8979877	171
2018-04-30	29.68	29.6	0.09	29.77	29.9	29.3	78871	29.97	37081	29.3	346581	10259389	155
2018-04-29	29.89	29.68	-0.38	29.51	30	29.51	76942	30	88889	29.05	308071	9144694	96
2018-04-26	30.01	29.89	-0.17	29.84	30	29.7	68714	29.99	89889	29.4	817347	24429862	283
2018-03-18	25.6	26.92	1.6	27.2	28.05	25.7	16750	27.5	172709	26.8	6128823	164985529	1394
2018-03-15	25.71	25.6	-0.18	25.53	25.8	25.25	126341	25.75	135438	25.25	1946328	49835686	389
2018-03-14	25.13	25.71	0.08	25.21	25.93	25.21	92973	25.82	174226	25.07	2808189	72205929	616
2018-03-13	25.48	25.13	0.08	25.56	25.57	24.73	133433	25.57	177399	25.31	5396744	135641189	648
2018-03-12	24.97	25.48	0.14	25.11	25.85	25.02	117864	25.8	176771	25.08	2648567	67490176	782
2018-03-11	25.07	24.97	0.03	25.1	25.28	24.6	94967	25.29	190895	24.47	529709	13226750	301
2018-03-08	25.05	25.07	-0.35	24.7	25.43	24.61	92637	24.98	160534	24.56	2792918	70030541	750
2018-03-07	24.02	24.59	0.87	24.89	24.9	23.9	182820	24.93	246475	24.33	1795288	44139144	538
2018-03-06	23.73	24.02	-0.08	23.65	24.4	23.54	211791	24.19	117651	23.6	1531676	36790194	300
2018-03-05	23.9	23.73	-0.29	23.61	24.23	23.6	124351	24.2	110791	23.6	189466	4496972	136
2018-03-04	24.42	23.9	-0.61	23.81	24.27	23.65	117935	24.5	80045	23.65	285692	6828271	173
2018-03-01	24.49	24.42	-0.64	23.85	25	23.5	50658	24.9	85621	23.54	2347544	57330441	998
2018-02-28	23.41	23.5	-0.15	23.26	23.89	23.2	73203	23.46	55935	23.06	1018165	23925072	323
2018-02-27	23.68	23.45	-0.65	23.03	23.75	23	381620	23.1	156320	23.03	1323241	31035801	286
2018-02-26	23.98	23.68	-0.65	23.33	24.38	23.3	151247	23.9	30198	23.16	198920	4710458	146
2018-02-25	23.06	23.98	0.74	23.8	24.3	23.45	85941	24.25	32298	23.51	1251461	30009026	293
2018-02-22	23.41	23.06	-0.56	22.85	23.64	22.85	42091	23.98	16821	22.75	376942	8691822	152
2018-02-21	24.45	23.41	-1.4	23.05	24.44	23.01	125253	24.4	19848	23.01	933266	21847649	365
2018-02-20	25.07	24.45	-1.06	24.01	25	24.01	115553	24.99	28822	24.01	210696	5152232	162
2018-02-19	24.98	25.07	0.01	24.99	25.39	24.64	148270	25	24113	24.65	754255	18906819	413
2018-02-18	24.63	24.98	0.07	24.7	25.25	24.7	125060	25.1	25937	24.7	582571	14550562	248
2018-02-15	24.04	24.63	0.47	24.51	25	23.97	114892	24.99	45798	24.4	804076	19806542	565
2018-02-14	24.06	24.04	-0.51	23.55	24.4	23.52	79405	24.2	16680	23.5	259875	6247058	184
2018-02-13	23.05	24.06	0.8	23.85	24.5	23.05	68785	24.48	30815	23.58	2264318	54480561	1129
2018-02-12	22.11	23.05	0.89	23	23.54	21.99	35200	23.42	34615	22.77	1734149	39963921	658
2018-02-11	22.28	22.11	-0.42	21.86	22.47	21.86	15907	22.4	31450	21.4	232531	5140315	135
2018-02-08	22.3	22.28	-0.2	22.1	22.55	21.9	8949	22.5	32545	21.6	545315	12151615	254
2018-02-07	21.54	22.3	0.46	22	22.5	22	36274	22.49	38736	21.4	490911	10949750	203
2018-02-06	21.75	21.54	0.25	22	22	20.02	13350	22.4	28450	20.9	1083121	23330813	325
2018-02-05	21.91	21.75	-0.06	21.85	22.35	21.45	44899	22	16898	21.4	295958	6436186	186
2018-02-04	22.29	21.91	-0.58	21.71	22.1	21.65	22084	22.74	18122	21.56	770562	16881707	301
2018-02-01	22.18	22.29	-0.18	22	22.57	21.9	13744	22.39	43881	21.9	786823	17535393	334
2018-01-31	23.18	22.18	-0.79	22.39	22.97	21.85	43363	22.7	40035	21.86	618011	13705488	310
2018-01-30	22.88	23.18	-0.17	22.71	23.5	22.71	53165	23.24	50403	22.53	998683	23149889	384
2018-01-29	23.28	22.88	-0.28	23	23.48	22.57	90099	23.45	92048	22.56	1370232	31357250	629
2018-01-28	24.15	23.28	-1.15	23	24	22.8	106601	23.5	25798	22.8	544925	12684780	275
2018-01-24	24.03	24.15	-1.18	22.85	24.5	22.85	78396	24.58	1495	22.7	885937	21398419	286
2018-01-23	23.61	24.03	0.24	23.85	24.8	23.53	62026	24.48	49543	23.55	931433	22385305	322
2018-01-22	23.74	23.61	-0.13	23.61	23.95	23.3	56785	23.92	69918	23.56	340980	8051801	176
2018-01-21	23.71	23.74	-0.31	23.4	24.02	23.3	58885	23.98	56873	23.36	631394	14990931	275
2018-01-18	22.35	23.71	1.55	23.9	24.25	22.75	16976	24.4	6938	23.01	2794617	66265591	822
2018-01-17	21.37	22.35	1.43	22.8	22.8	21.45	33195	22.8	39959	21.4	1656185	37015136	559
2018-01-16	21.63	21.37	-0.37	21.26	21.6	21.22	95551	21.45	37660	21.01	197157	4213458	155
2018-01-15	21.53	21.63	-0.25	21.28	22	21.28	96827	21.8	37760	21.25	348145	7530268	153
2018-01-14	20.94	21.53	1.04	21.98	22.6	21.3	57154	21.99	56422	21.25	836844	18017586	297
2018-01-11	19.84	20.94	1.98	21.82	21.82	19.8	0	0	30426	20.76	2383468	49919453	862
2018-01-10	19.71	19.84	-0.03	19.68	19.99	19.62	105669	19.98	34983	19.55	311624	6181487	139
2018-01-09	19.84	19.71	-0.32	19.52	20.12	19.5	99044	20.23	32237	19.5	677014	13344326	319
2018-01-08	20.01	19.84	-0.4	19.61	20	19.54	147973	20.39	24102	19.45	370275	7345094	153
2018-01-04	20.57	20.01	-0.57	20	20.57	19.6	137884	20.45	12990	19.68	182655	3655649	146
2018-01-03	20.87	20.57	-0.41	20.46	21	20.44	90052	20.9	27840	20.43	32998	678794	44
2018-01-02	20.79	20.87	0.15	20.94	21	20.71	86398	21	23800	20.79	385240	8041128	116
2017-12-31	20.53	20.79	0.27	20.8	20.95	20.55	66168	20.99	25500	20.65	553807	11512614	249
2017-12-28	20.06	20.53	0.74	20.8	20.85	20.1	87919	20.85	62265	20.2	885318	18175869	391
2017-12-27	20.14	20.06	-0.33	19.81	20.4	19.81	167899	20.39	109685	19.8	99764	2001686	84
2017-12-26	19.56	20.14	0.64	20.2	20.41	19.45	128274	20.3	112410	19.8	1086795	21886383	540
2017-12-25	19.52	19.56	-0.02	19.5	19.9	19.45	134556	19.9	76010	19.29	223537	4372090	111
2017-12-19	20.83	20.47	-0.63	20.2	20.95	19.84	147224	20.49	67300	19.8	888905	18196706	365
2017-12-18	20.87	20.83	0.03	20.9	21	20.6	118699	21	88160	20.57	332989	6934708	176
2017-12-17	20.15	20.87	0.78	20.93	21	20.35	91696	21	96780	20.56	1001247	20896730	314
2017-12-14	20.2	20.15	0.47	20.67	20.89	19.51	144138	20.89	126651	20	2390402	48154994	940
2017-12-13	19.8	20.2	0.25	20.05	20.43	19.68	280050	20.24	92255	19.6	1316045	26584767	510
2017-12-12	19.59	19.8	0.06	19.65	20.15	19.4	277890	20.1	95587	19.53	683334	13526857	306
2017-12-11	19.37	19.59	0.35	19.72	19.85	19.2	228816	19.9	52463	19.41	588148	11521600	242
2017-12-10	19.4	19.37	-0.27	19.13	19.76	19.1	238970	19.66	45550	19	559546	10840295	193
2017-12-07	20.02	19.4	-0.84	19.18	19.86	19.14	230209	19.59	33930	18.9	651539	12643106	254
2017-12-06	19.8	20.02	-0.13	19.67	20.55	19.44	199634	20	56261	19.4	3150954	63078650	1063
2017-12-05	19.78	19.8	-0.28	19.5	20.05	19.5	178318	19.9	56108	19.5	342339	6776907	158
2017-12-04	20.24	19.78	-0.44	19.8	20.49	19.57	144831	19.95	31527	19.56	689617	13641035	280
2017-12-03	19.45	20.24	0.8	20.25	20.54	19.48	102541	20.5	115543	20.2	1814237	36716519	648
2017-11-29	19.63	19.45	-0.33	19.3	19.9	19.1	53734	19.9	101800	19.07	1963020	38188988	778
2017-11-27	17.81	18.77	1.78	19.59	19.59	18	0	0	184058	19.59	4569223	85753140	1398
2017-11-26	17.14	17.81	0.86	18	18.08	17.4	330207	18.05	96645	17.71	2658979	47353325	595
2017-11-23	16.49	17.14	1.24	17.73	17.76	16.67	110235	17.79	81142	17.3	4203544	72057253	1023
2017-11-22	16.58	16.49	0.02	16.6	16.69	16.28	149834	16.98	91611	16.51	1906341	31443001	761
2017-11-21	16.54	16.58	-0.12	16.42	16.87	16.3	105854	16.83	91484	16.38	388038	6433723	190
2017-11-20	16.5	16.54	0.1	16.6	16.64	16.31	92139	16.88	47366	16.6	702089	11614559	328
2017-11-19	16.92	16.5	-0.41	16.51	16.97	16.01	320363	16.8	6828	16.01	1708584	28191192	482
2017-11-16	17.23	16.92	-0.38	16.85	17.22	16.6	324537	16.94	141435	16.7	849663	14375424	371
2017-11-15	17.58	17.23	-0.62	16.96	17.79	16.95	413043	17.37	59955	16.94	1743155	30033724	668
2017-11-14	17.66	17.58	-0.21	17.45	17.88	17.4	379321	17.75	63801	17.44	370926	6520997	242
2017-11-13	18.11	17.66	-0.53	17.58	17.85	17.41	380956	17.99	72910	17.42	416641	7356319	203
2017-11-12	17.94	18.11	-0.14	17.8	18.47	17.75	355742	18.05	51746	17.72	2086803	37790214	739
2017-11-09	17.42	17.94	0.4	17.82	18.2	17.65	378226	17.89	135610	17.51	2642940	47423909	1024
2017-11-08	16.9	17.42	0.85	17.75	17.89	16.7	385140	17.9	96435	17.64	3203785	55814760	983
2017-11-07	17.02	16.9	-0.19	16.83	17.1	16.67	436652	16.97	68254	16.77	319371	5398299	170
2017-11-06	16.84	17.02	-0.13	16.71	17.36	16.68	403672	17.01	62526	16.65	1265207	21537036	510
2017-11-05	16.98	16.84	-0.1	16.88	17.14	16.65	311632	17.13	39466	16.72	400012	6736137	240
2017-11-02	17.22	16.98	-0.29	16.93	17.45	16.75	328337	17.38	52473	16.85	2137781	36297341	768
2017-11-01	17.39	17.22	-0.24	17.15	17.4	17.1	271259	17.3	140176	17.1	247261	4257098	175
2017-10-31	17.55	17.39	-0.34	17.21	17.76	17.1	245556	17.5	111514	17.11	789165	13722239	489
2017-10-30	17.47	17.55	-0.05	17.42	17.7	17.41	235684	17.68	88052	17.42	990628	17384093	460
2017-10-29	16.75	17.47	0.85	17.6	17.77	16.8	156296	17.74	93186	17.42	3080296	53809199	1124
2017-10-26	16.62	16.75	0.09	16.71	16.96	16.53	143947	16.88	63729	16.6	834952	13981673	371
2017-10-25	16.81	16.62	-0.38	16.43	16.88	16.43	202219	16.85	88703	16.43	1131872	18809740	479
2017-10-24	16.83	16.81	-0.2	16.63	17.05	16.55	200400	16.89	108409	16.52	506154	8510491	289
2017-10-23	16.41	16.83	0.36	16.77	16.98	16.4	203778	16.88	87701	16.73	340066	5721887	251
2017-10-22	16.59	16.41	-0.24	16.35	16.68	16.33	179080	16.94	62937	16.33	226728	3721725	177
2017-10-19	16.88	16.59	-0.57	16.31	17	16.25	180182	17.07	40930	16.22	570443	9460910	332
2017-10-18	16.8	16.88	-0.2	16.6	17.12	16.6	159698	17.12	91687	16.55	501502	8463459	263
2017-10-17	16.42	16.8	0.33	16.75	17	16.16	132940	17.24	75081	16.71	1286604	21610265	655
2017-10-16	16.97	16.42	-0.61	16.36	17	16	166177	16.45	45591	16.1	1865610	30628970	689
2017-10-15	17.24	16.97	-0.25	16.99	17.45	16.83	197397	17	62044	16.84	1826711	31001870	889
2017-10-12	17.34	17.24	-0.21	17.13	17.48	17.11	102150	17.69	32124	17.1	539509	9300444	399
2017-10-11	17.95	17.34	-0.68	17.27	17.7	17.05	84408	17.49	50969	17.11	1107590	19206816	651
2017-10-10	18.39	17.95	-0.73	17.66	18.3	17.05	91570	17.7	55497	17.65	3536906	63504069	885
2017-10-09	18.39	18.39	-18.39	0	0	0	0	0	0	0	0	0	0
2017-10-02	18.39	18.39	-18.39	0	0	0	0	0	0	0	0	0	0
2017-10-01	18.39	18.39	-18.39	0	0	0	0	0	0	0	0	0	0
2017-09-27	18.32	18.22	-0.12	18.2	18.4	18.1	174838	18.4	127090	18.15	351913	6412521	167
2017-09-26	18.11	18.32	0.01	18.12	18.55	18.02	163319	18.22	71263	18.01	1813371	33219487	686
2017-09-25	17.95	18.11	0.06	18.01	18.29	17.95	160499	18.19	70784	17.95	455191	8244999	234
2017-09-24	18.02	17.95	-0.16	17.86	18.11	17.8	152126	18.12	82262	17.71	252209	4526902	162
2017-09-20	17.85	18.02	-0.05	17.8	18.4	17.8	186160	18.14	39170	17.61	1100033	19824630	466
2017-09-19	17.26	17.85	0.94	18.2	18.24	17.35	114962	18.25	56524	17.95	2246935	40105302	777
2017-09-18	17.35	17.26	-0.12	17.23	17.47	17.09	246296	17.49	32840	17.2	718329	12398886	276
2017-09-17	17.58	17.35	-0.35	17.23	17.5	17.21	234359	17.39	30829	17.21	242235	4201896	133
2017-09-14	17.35	17.58	0.07	17.42	17.66	17.4	200161	17.6	28529	17.2	478109	8405846	236
2017-09-13	17.27	17.35	0.13	17.4	17.5	17.22	189192	17.6	37697	17.3	374824	6504588	248
2017-09-12	17.48	17.27	-0.08	17.4	17.49	17.14	247287	17.48	30537	17.2	732094	12644666	282
2017-09-11	17.49	17.48	-0.13	17.36	17.66	17.3	288698	17.66	70224	17.27	618335	10807937	241
2017-09-10	17.42	17.49	0.03	17.45	17.7	17.34	186211	17.5	66780	17.3	648037	11332488	197
2017-09-07	17.34	17.42	0.02	17.36	17.55	17.3	143494	17.6	88935	17.1	479208	8349618	194
2017-09-06	17.17	17.34	0.23	17.4	17.59	17.15	150620	17.4	96183	17.34	264892	4593757	159
2017-09-05	16.79	17.17	0.7	17.49	17.5	16.6	77717	17.55	51807	17.1	1086210	18654659	688
2017-08-30	16.56	16.79	0.15	16.71	16.94	16.52	45370	16.97	44380	16.68	680088	11417684	423
2017-08-29	16.31	16.56	0.1	16.41	16.79	16.31	62060	16.85	56498	16.32	740437	12260525	633
2017-08-28	16.32	16.31	-0.1	16.22	16.5	16.17	100866	16.3	35391	16.01	548709	8947593	405
2017-08-27	16.4	16.32	-0.15	16.25	16.45	16.25	73457	16.45	31428	16.2	392962	6412035	186
2017-08-24	16.52	16.4	-0.12	16.4	16.69	16.26	79319	16.64	30948	16.36	201980	3312161	97
2017-08-22	16.7	16.75	0.1	16.8	16.85	16.69	97626	16.85	37046	16.51	136982	2294251	99
2017-08-21	16.73	16.7	-0.03	16.7	16.8	16.62	104315	16.9	34780	16.5	96524	1611784	77
2017-08-20	16.95	16.73	-0.25	16.7	17.05	16.5	137564	16.85	42790	16.43	412228	6898421	203
2017-08-17	17	16.95	-0.19	16.81	17.1	16.75	141863	17.21	70100	16.75	376052	6373254	178
2017-08-16	17.11	17	-0.16	16.95	17.24	16.9	196784	17.07	70210	16.88	348074	5916908	182
2017-08-13	17.53	17.33	-0.23	17.3	17.57	17.17	182882	17.5	95980	17.2	246149	4266737	154
2017-08-10	17.47	17.53	0.01	17.48	17.7	17.3	206429	17.66	94842	17.25	361973	6345823	212
2017-08-09	17.61	17.47	-0.19	17.42	17.59	17.4	276130	17.69	107850	17.32	294443	5142941	173
2017-08-08	17.55	17.61	-0.05	17.5	17.8	17.46	248059	17.54	98430	17.35	341155	6006503	169
2017-08-07	17.44	17.55	0.1	17.54	17.63	17.45	231143	17.68	125180	17.35	1501910	26362620	755
2017-08-06	17.16	17.44	0.3	17.46	17.6	17.3	543520	17.5	415257	17.46	539616	9412200	313
2017-08-03	16.9	17.16	0.4	17.3	17.4	16.9	234238	17.42	111439	17.13	1708628	29318563	726
2017-08-02	17	16.9	-0.3	16.7	17.24	16.7	248290	17.1	111739	16.66	1262814	21347522	370
2017-07-27	17.44	17.18	-0.28	17.16	17.5	17.07	164058	17.26	77220	17.08	1024058	17589416	340
2017-07-26	17.22	17.44	0.2	17.42	17.6	17.15	169044	17.5	157048	17.29	1767225	30826092	765
2017-07-25	17.67	17.22	-0.59	17.08	17.65	16.95	128243	17.48	126833	17	4287152	73812068	1284
2017-07-24	17.79	17.67	-0.29	17.5	17.99	17.46	107508	17.98	76258	17.4	2560267	45249722	982
2017-07-17	0	20.91	0	0	0	0	21735	21.33	46375	20.5	0	0	0
2017-07-16	20.91	20.91	-20.91	0	0	0	21735	21.33	46375	20.5	0	0	0
2017-07-12	20.91	20.91	-20.91	0	0	0	30439	21.33	46375	20.5	0	0	0
2017-07-11	20.91	20.91	-20.91	0	0	0	30939	21.3	52575	20.5	0	0	0
2017-07-10	20.91	20.91	-20.91	0	0	0	37789	21.21	52575	20.5	0	0	0
2017-07-09	20.91	20.91	-20.91	0	0	0	43359	21.21	53325	20.5	0	0	0
2017-07-02	20.91	20.5	-0.59	20.32	20.75	20.32	27341	20.8	68050	20.11	306859	6291708	123
2017-06-28	21.13	20.91	-0.33	20.8	21	19.61	24654	20.9	69095	20.5	259991	5437521	92
2017-06-22	21.41	21.13	-0.41	21	21.49	20.95	53284	21.5	28330	20.52	364847	7708561	147
2017-06-21	21.43	21.41	-0.24	21.19	21.6	21.02	70106	21.59	47050	21.02	392149	8394287	186
2017-06-20	21.18	21.43	0.12	21.3	21.55	21.21	67816	21.4	55023	21.21	411091	8811203	246
2017-06-19	20.8	21.18	0.58	21.38	21.41	20.9	100296	21.44	55868	21.12	2555589	54122733	711
2017-06-18	20.55	20.8	0.39	20.94	20.96	20.44	111316	20.95	148998	20.7	414074	8613376	231
2017-06-15	20.5	20.55	0.1	20.6	20.8	20.22	66479	20.74	154117	20.55	1544565	31742285	442
2017-06-14	20.23	20.5	0.1	20.33	20.69	20.23	123116	20.5	194939	20.17	1045580	21439226	474
2017-06-13	19.78	20.23	0.46	20.24	20.43	19.89	124028	20.44	180881	20.1	1405534	28439348	660
2017-06-12	19.9	19.78	-0.19	19.71	20	19.65	167505	19.92	138073	19.52	276798	5474895	180
2017-06-11	20.11	19.9	-0.17	19.94	20.11	19.86	181594	20	131673	19.82	280560	5583882	227
2017-06-08	20.2	20.11	-0.2	20	20.37	19.95	145723	20.1	145375	19.99	1067423	21463287	423
2017-06-07	20.44	20.2	-0.29	20.15	20.62	19.19	143445	20.35	152102	19.93	4198207	84805020	1318
2017-06-06	18.8	18.75	-0.15	18.65	19.05	18.62	244102	18.8	75947	18.61	717196	13449567	374
2017-06-04	19.08	19.03	-0.14	18.94	19.19	18.88	209782	19.2	72261	18.9	617271	11745857	348
2017-06-01	19	19.08	-0.19	18.81	19.42	18.81	178457	19.22	66500	18.81	991589	18914927	379
2017-05-31	19.21	19	-0.19	19.02	19.22	18.8	173263	19.43	68991	18.9	1421053	26999071	633
2017-05-30	19.41	19.21	-0.28	19.13	19.49	19.06	191413	19.45	69916	19.11	513078	9856435	212
2017-05-28	19.39	19.31	0.11	19.5	19.5	19.03	114529	19.6	77660	19.16	1048024	20239520	490
2017-05-25	19.16	19.39	0.13	19.29	19.55	19.13	57868	19.6	70360	19.02	2531330	49085989	830
2017-05-24	19.35	19.16	-0.34	19.01	19.65	18.9	100581	19.19	159740	18.94	1507188	28883137	652
2017-05-22	20.76	18.92	-2.07	18.69	20	18.69	153067	18.69	0	0	7587499	143543017	1796
2017-05-21	20.76	20.76	-0.05	20.71	21	20.33	123846	21.1	57337	20.35	507803	10540183	421
2017-05-18	21	20.76	-0.55	20.45	21.26	20.38	97223	20.79	44857	20.12	794057	16482770	398
2017-05-17	20.6	21	0.43	21.03	21.29	20.7	124626	21.2	50195	20.65	1358430	28520326	656
2017-05-16	20.21	20.6	0.48	20.69	20.79	20.35	125098	20.7	37125	20.11	1100016	22656369	433
2017-05-15	20.19	20.21	0.06	20.25	20.4	20.09	160320	20.39	44025	20.03	440355	8899504	218
2017-05-14	20.24	20.19	-0.07	20.17	20.33	20.12	150396	20.25	37825	20.04	142026	2867541	82
2017-05-11	20.36	20.24	-0.19	20.17	20.5	20.05	97046	20.69	23505	20.03	1425676	28862341	500
2017-05-10	20.49	20.36	-0.45	20.04	20.8	20	166807	20.49	34555	20.01	1448931	29495938	501
2017-05-04	19.48	19.61	-0.06	19.42	19.77	19.42	91389	19.79	32375	19.42	408476	8009051	192
2017-05-03	19.43	19.48	0.07	19.5	19.52	19.3	82875	19.6	30169	19.28	638237	12430479	147
2017-05-02	19.39	19.43	-0.05	19.34	19.6	19.3	72612	19.5	28279	19.2	660706	12835204	215
2017-04-30	19.42	19.39	0.08	19.5	19.5	19.2	56676	19.6	28549	19.1	207899	4031797	131
2017-04-27	19.64	19.42	-0.43	19.21	19.7	19.2	141334	19.45	24539	19.22	623464	12109339	177
2017-04-26	19.49	19.64	0.01	19.5	19.85	19.5	110656	19.79	28962	19.4	641533	12602366	420
2017-04-24	19.3	19.49	0.3	19.6	19.7	19.31	98981	19.6	36612	19.4	437259	8524077	344
2017-04-23	19.83	19.3	-0.63	19.2	20	19.02	104439	19.64	24617	19.1	748838	14451171	267
2017-04-20	19.75	19.83	-0.15	19.6	20.1	19.51	83677	19.6	23680	19.4	525727	10426964	410
2017-04-19	20.42	19.75	-0.67	19.75	20.1	19.3	124607	20	34147	19.31	361064	7130660	226
2017-04-18	20.19	20.42	-0.12	20.07	20.69	20.07	122163	20.49	16832	20.07	917852	18741800	444
2017-04-13	19.89	20.19	0.16	20.05	20.48	20	133755	20.3	16274	19.76	1277713	25797675	532
2017-04-12	19.59	19.89	0.41	20	20	19.55	114524	20.16	36117	19.76	702512	13974333	459
2017-04-11	19.35	19.59	0.34	19.69	19.74	19.4	121124	19.8	23894	19.3	521422	10212251	281
2017-04-10	19.34	19.35	0.09	19.43	19.65	19.2	116308	19.74	21394	19.31	221438	4285427	189
2017-04-09	19.65	19.34	-0.25	19.4	19.7	18.91	112264	19.74	10337	19.24	1102458	21326218	432
2017-04-06	20.11	19.65	-0.35	19.76	19.95	19.54	122668	20	21580	19.51	952877	18722784	341
2017-04-05	20.43	20.11	-0.49	19.94	20.53	19.8	160721	20.1	8402	19.7	793367	15955193	403
2017-04-04	19.96	20.43	0.24	20.2	20.76	20	148544	20.49	32442	20.15	1718238	35095217	733
2017-04-03	20.03	19.96	-0.13	19.9	20.1	19.9	165227	20.2	8215	19.85	457722	9137203	271
2017-04-02	20.11	20.03	-0.11	20	20.44	19.9	140509	20.2	15049	19.9	997499	19975205	392
2017-03-30	19.89	20.11	0.43	20.32	20.36	19.86	74831	20.35	27097	19.84	590517	11876168	325
2017-03-29	19.87	19.89	0.03	19.9	20	19.77	92219	20	40621	19.68	692599	13778399	506
2017-03-28	20.01	19.87	-0.3	19.71	20.1	19.7	121042	20.29	46970	19.7	488650	9709754	323
2017-03-27	20.57	20.01	-0.72	19.85	20.5	19.83	118950	20.29	70842	19.85	1206732	24144309	658
2017-03-26	20.32	20.57	-0.04	20.28	20.86	20.26	159960	20.7	73453	20.11	878663	18078093	604
2017-03-23	20.07	20.32	0.18	20.25	20.5	20.13	92248	20.7	71537	20.11	698426	14191054	346
2017-03-22	20.33	20.07	-0.12	20.21	20.37	19.31	120774	20.4	94877	20.13	1556683	31242882	804
2017-03-21	20.54	20.33	-0.43	20.11	20.7	20.06	127084	20.5	26465	20.06	1145090	23280147	652
2017-03-20	20.68	20.54	-0.56	20.12	21.15	20.02	150257	20.62	31937	20.07	2213273	45453874	947
2017-03-19	20.06	20.68	0.66	20.72	21	20.33	74846	20.76	91117	20.5	926778	19167025	512
2017-03-16	19.37	20.06	0.83	20.2	20.4	19.49	97244	20.38	87018	20.16	3355891	67334746	1304
2017-03-12	19.39	19.31	-0.19	19.2	19.66	19	91262	19.5	48670	19.1	868238	16761697	535
2017-03-02	16.17	17.13	1.01	17.18	17.5	16.65	54026	17.4	116121	17.01	2744936	47030353	1029
2017-03-01	15.88	16.17	0.67	16.55	16.55	15.95	40547	16.59	94922	16.2	1489821	24090853	613
2017-02-20	16.92	16.75	-0.06	16.86	17.09	16.2	145829	16.99	61579	16.7	1137401	19050901	779
2017-02-19	17.16	16.92	-0.56	16.6	17.37	16.54	100384	16.82	52976	16.55	825719	13967421	474
2017-02-16	16.69	17.16	0.41	17.1	17.47	16.9	94975	17.4	57896	16.96	1110673	19063120	566
2017-02-15	16.64	16.69	0.57	17.21	17.3	16.2	52421	17.35	73464	17.02	2297862	38360352	1169
2017-02-14	17.19	16.64	-1.14	16.05	17.28	16.05	51918	16.65	49672	16.04	2573231	42826338	1199
2017-02-13	17.93	17.19	-0.92	17.01	17.8	16.8	63186	17.4	7625	16.93	5106136	87799427	1293
2017-02-12	18.44	17.93	-0.74	17.7	18.55	17.7	69972	18	46237	17.5	2302504	41286944	1119
2017-02-09	19.23	18.44	-0.93	18.3	19.01	18.16	92365	18.79	51385	18.25	2365808	43615116	1142
2017-02-08	19.64	19.23	-0.82	18.82	19.75	18.8	127433	18.97	37877	18.77	1615421	31057336	779
2017-02-07	19.39	19.64	0.13	19.52	20	19.37	120437	19.79	47518	19.39	4347490	85388445	1456
2017-02-06	19.49	19.39	-0.29	19.2	19.68	19	132593	19.67	34437	19.11	2422963	46985396	1469
2017-02-05	18.91	19.49	0.44	19.35	19.81	19.11	98736	19.45	57806	19.55	1670279	32558431	1055
2017-02-02	18.3	18.91	0.85	19.15	19.19	18.35	64484	19.2	32582	18.8	1851538	35008486	887
2017-02-01	18.1	18.3	0.16	18.26	18.6	17.91	57562	18.59	44842	18.05	1647460	30142271	851
2017-01-31	18.54	18.1	-0.64	17.9	18.62	17.9	88588	18.25	8535	17.82	4115386	74502619	1148
2017-01-30	19.47	18.54	-1.27	18.2	19.08	18.15	121708	18.74	78119	18.02	3189005	59111627	1227
2017-01-29	19.35	19.47	-0.61	18.74	20.15	18.7	215780	19	137393	18.71	4386574	85417972	1732
2017-01-26	18.49	19.35	0.91	19.4	19.75	18.97	70817	19.6	45633	19.4	2641843	51119198	1281
2017-01-24	18.99	18.49	-0.27	18.72	18.94	17.94	105351	18.89	27693	18.69	2620153	48436032	1401
2017-01-23	18.51	18.99	-0.2	18.31	19.41	18.08	91895	18.97	83721	18.12	3653240	69392092	1792
2017-01-22	19.07	18.51	0.08	19.15	19.18	17.8	123394	19.18	51580	19.07	4736013	87673247	2045
2017-01-19	21.07	19.07	-2.1	18.97	20.49	18.97	80162	18.97	0	0	8178000	155989279	2092
2017-01-18	22.19	21.07	-2.21	19.98	22.8	19.98	67137	20.5	0	0	7587735	159900995	2411
2017-01-17	21.3	22.19	1.2	22.5	22.67	21.3	54219	22.7	148825	22.31	4149450	92077158	1499
2017-01-16	21.8	21.3	-0.69	21.11	21.8	20.9	25241	21.89	122910	21.1	2476081	52744851	1272
2017-01-15	20.74	21.8	0.68	21.42	22.5	21.39	17760	21.99	120479	21.3	3263182	71129070	1343
2017-01-12	19.85	20.74	1.55	21.4	21.55	19.87	161500	21.75	130524	21.3	5080036	105381021	1797
2017-01-11	19.21	19.85	0.54	19.75	20.18	19.48	107259	20	53218	19.7	3937411	78174603	1473
2017-01-10	18.62	19.21	0.78	19.4	19.5	18.77	161492	19.48	28301	18.99	3931354	75503765	1506
2017-01-09	18.94	18.62	-0.42	18.52	18.94	18.47	178454	18.81	25472	18.48	1391543	25910249	829
2017-01-08	19.03	18.94	-0.43	18.6	19.4	18.6	179775	18.98	16323	18.56	1336041	25307262	804
2017-01-05	19.17	19.03	-0.14	19.03	19.44	18.7	145079	19.45	26048	19	5168256	98372828	1636
2016-12-26	16.65	16.91	0.23	16.88	17.25	16.52	254189	17	156310	16.67	2444498	41328947	1020
2016-12-25	17.28	16.65	-0.88	16.4

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Ezz Steel

Ezz Steel