Pioneers

Heliopolis Housing

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	6.78	6.63	-0.15	6.63	6.78	6.61	4464144	6.65	992276	6.63	5302393	35440708	987
2022-01-09	6.8	6.78	-0.02	6.78	6.9	6.7	3733739	6.78	1386110	6.74	4402781	29826375	675
2022-01-05	6.8	6.8	0	6.8	6.95	6.77	4392008	6.82	2155203	6.8	7906723	54305572	1242
2022-01-04	6.62	6.8	0.18	6.8	6.81	6.64	3382415	6.81	5345994	6.8	7792769	52600493	1476
2022-01-03	6.74	6.62	-0.12	6.62	6.78	6.59	3937370	6.64	1499989	6.62	7255161	48474057	1475
2022-01-02	6.71	6.74	0.03	6.74	6.9	6.69	5137971	6.76	1966580	6.74	10050408	68511350	1827
2021-12-30	6.58	6.71	0.13	6.71	6.76	6.5	4879683	6.62	6149506	6.7	17357475	115656191	2259
2021-12-29	6.81	6.58	-0.23	6.58	6.88	6.56	6063539	6.59	3576834	6.77	21507410	144465468	2860
2021-12-28	7.11	6.81	-0.3	6.81	7.35	6.74	7498118	6.82	5943008	6.81	42706283	299119410	4996
2021-12-27	7.18	7.11	-0.07	7.11	7.4	7.08	5660655	7.13	1920187	7.11	17506469	126802026	2291
2021-12-26	7.15	7.18	0.03	7.18	7.37	7.15	3942951	7.19	2158332	7.18	13499658	97859796	2063
2021-12-23	7.21	7.15	-0.06	7.15	7.38	7.14	4698583	7.18	3091393	7.15	12965752	93932352	2247
2021-12-22	6.82	7.21	0.39	7.21	7.23	6.76	4242660	7.22	4494806	7.21	21325693	150724607	2881
2021-12-21	6.78	6.82	0.04	6.82	7.06	6.78	4795874	6.83	3548184	6.82	14039197	97268825	2143
2021-12-20	6.77	6.78	0.01	6.78	6.83	6.39	2803834	6.8	9741232	6.78	22316454	147776899	3043
2021-12-19	6.84	6.77	-0.07	6.77	7.06	6.74	5102958	6.78	2458653	6.77	17588442	121798470	2528
2021-12-16	6.53	6.84	0.31	6.84	6.92	6.57	6793914	6.84	5436861	6.83	19506333	132947161	2229
2021-12-15	6.7	6.53	-0.17	6.53	6.81	6.49	6153687	6.54	1722284	6.53	9260143	61474376	1271
2021-12-14	6.33	6.7	0.37	6.7	6.85	6.3	6316997	6.44	3587263	6.67	27112461	179839285	3544
2021-12-13	6.35	6.33	-0.02	6.33	6.49	6.3	4143012	6.34	1606790	6.33	7218024	46048711	1203
2021-12-12	6.3	6.35	0.05	6.35	6.63	6.3	4514607	6.36	2128044	6.35	11026251	71082752	1901
2021-12-09	5.86	6.3	0.44	6.3	6.4	5.84	3209749	6.31	5255571	6.3	18480286	113427343	2574
2021-12-08	6.3	5.86	-0.44	5.86	6.51	5.83	5224602	5.89	2500704	5.86	23448812	144088459	3160
2021-12-07	6.67	6.3	-0.37	6.3	7.07	6.22	6185228	6.34	1937893	6.3	24937533	164614702	3335
2021-12-06	5.62	6.67	1.12	6.74	6.74	5.6	525600	6.74	5468382	6.74	40115533	249400503	4673
2021-12-05	5.09	5.62	0.53	5.62	5.9	5	3859700	5.69	2479368	5.62	16619176	91808388	1974
2021-12-02	5.1	5.09	-0.01	5.09	5.27	5.06	1527558	5.1	1795031	5.13	7071838	36594478	982
2021-12-01	4.97	5.1	0.13	5.1	5.2	4.9	1776888	5.12	1672089	5.1	7250495	36716293	923
2021-11-30	4.66	4.97	0.31	4.97	4.98	4.56	1348933	4.97	2409498	4.91	5491316	26577885	798
2021-11-29	4.61	4.66	0.05	4.66	4.74	4.6	1845991	4.67	1211606	4.66	3361429	15746374	816
2021-11-28	4.57	4.61	0.04	4.61	4.67	4.35	1193127	4.61	1399226	4.57	4351856	19753475	579
2021-11-25	4.2	4.57	0.37	4.57	4.57	4.25	758471	4.58	1629111	4.57	6591531	29320785	740
2021-11-24	4.19	4.2	0.04	4.23	4.25	4.15	938270	4.23	908380	4.2	1127447	4730797	242
2021-11-23	4.09	4.19	0.1	4.19	4.22	4.08	1103977	4.19	995448	4.18	2428470	10139548	453
2021-11-22	4.1	4.09	-0.01	4.09	4.11	4	968803	4.08	974934	4.06	2407741	9717114	481
2021-11-21	4.15	4.1	-0.05	4.1	4.17	4.08	950272	4.14	928804	4.12	1008580	4150035	165
2021-11-18	4.23	4.15	-0.08	4.15	4.25	4.1	1143819	4.17	734003	4.15	849768	3532512	144
2021-11-17	4.08	4.23	0.11	4.19	4.31	4.05	1368494	4.23	1091126	4.2	2407347	10109134	248
2021-11-16	4.23	4.08	-0.18	4.05	4.22	4.05	1087775	4.12	462634	4.06	854512	3505812	193
2021-11-15	4.29	4.23	-0.04	4.25	4.34	4.2	1415721	4.25	1180004	4.25	608272	2567865	173
2021-11-14	4.34	4.29	-0.05	4.29	4.4	4.28	1675669	4.32	1272800	4.29	943644	4087646	237
2021-11-11	4.11	4.34	0.23	4.34	4.38	4.1	2567775	4.31	1633056	4.33	3274389	14083864	635
2021-11-10	4.09	4.11	0.02	4.11	4.18	3.97	1270905	4.13	782751	4.11	1218598	4971639	250
2021-11-09	4.22	4.09	-0.12	4.1	4.26	4.07	1450662	4.1	788380	4.12	1425821	5876633	396
2021-11-08	4.16	4.22	0.06	4.22	4.27	4.17	1461061	4.22	517635	4.21	733399	3096102	183
2021-11-07	4.19	4.16	0.03	4.22	4.25	4.15	1061384	4.21	788053	4.2	244097	1019987	70
2021-11-04	4.15	4.19	0.07	4.22	4.26	4.06	1194619	4.22	1144417	4.26	1159481	4843939	244
2021-11-03	4.42	4.15	-0.27	4.15	4.48	4.1	2495073	4.2	728054	4.15	3469424	14767990	685
2021-11-02	4.44	4.42	-0.02	4.42	4.49	4.4	1809271	4.46	480568	4.42	1659892	7370874	357
2021-11-01	4.42	4.44	0.02	4.44	4.5	4.39	1314259	4.47	757892	4.46	2446162	10848183	364
2021-10-31	4.45	4.42	-0.03	4.42	4.5	4.39	837239	4.42	695815	4.43	2199224	9720915	210
2021-10-28	4.4	4.45	0.06	4.46	4.54	4.41	1172299	4.48	1542428	4.8	2618309	11706924	846
2021-10-27	4.39	4.4	0.01	4.4	4.5	4.36	740893	4.45	580458	4.41	902738	3981488	215
2021-10-26	4.59	4.39	-0.16	4.43	4.69	4.36	802163	4.46	563434	5.5	1267653	5686655	271
2021-10-25	4.7	4.59	-0.11	4.59	4.71	4.45	752986	4.59	862362	4.56	979641	4468721	275
2021-10-24	4.64	4.7	0.06	4.7	4.77	4.6	707657	4.73	342746	4.7	653738	3070037	166
2021-10-20	4.8	4.64	-0.13	4.67	4.8	4.6	592080	4.67	881908	4.69	999762	4668609	284
2021-10-19	4.88	4.8	-0.08	4.8	5	4.78	982967	4.8	379380	4.79	2491413	12180557	348
2021-10-18	4.81	4.88	0.07	4.88	4.94	4.82	768970	4.9	255495	4.88	1361384	6666911	376
2021-10-17	4.79	4.81	0.01	4.8	4.9	4.78	624785	4.84	374103	4.85	526331	2532454	127
2021-10-14	4.81	4.79	-0.02	4.79	4.9	4.78	621012	4.83	359420	4.79	450047	2171466	117
2021-10-13	4.88	4.81	-0.08	4.8	4.9	4.79	1126606	4.8	284123	4.8	595090	2868242	149
2021-10-12	4.9	4.88	-0.05	4.85	4.93	4.85	824012	4.9	286310	4.85	593168	2899576	148
2021-10-11	4.9	4.9	0	4.9	4.98	4.87	843981	4.9	283260	4.88	291480	1430569	127
2021-10-10	4.86	4.9	0.04	4.9	4.93	4.85	690986	4.9	244859	4.89	386824	1892005	107
2021-10-06	4.9	4.86	-0.01	4.89	4.93	4.8	796008	4.89	425051	5.88	608368	2943404	224
2021-10-05	4.86	4.9	0.04	4.9	4.94	4.86	742543	4.92	293729	4.9	518556	2538680	124
2021-10-04	4.89	4.86	-0.03	4.86	4.94	4.85	941168	4.89	494106	4.86	356168	1740796	116
2021-10-03	4.98	4.89	-0.09	4.89	5.16	4.85	984774	4.9	395270	4.89	792465	3906506	147
2021-09-30	4.89	4.98	0.09	4.98	5.05	4.87	612286	5.04	651910	4.98	576618	2873654	176
2021-09-29	4.93	4.89	-0.04	4.89	4.95	4.86	639979	4.89	420912	4.86	404211	1980810	148
2021-09-28	5.03	4.93	-0.1	4.93	5	4.9	1245722	4.93	511068	4.91	688291	3401914	163
2021-09-27	5.13	5.03	-0.1	5.03	5.2	4.99	1679069	5	150733	5.01	601627	3060884	169
2021-09-26	5.21	5.13	-0.08	5.13	5.24	5.09	1385066	5.15	598234	5.13	582284	2987184	96
2021-09-23	5.12	5.21	0.09	5.21	5.24	5.06	1631024	5.2	642551	5.17	879131	4519559	193
2021-09-22	5.03	5.12	0.09	5.12	5.17	5	1394790	5.15	1144566	5.12	2117951	10768364	650
2021-09-21	5.25	5.03	-0.22	5.03	5.25	4.9	2193400	5.03	515134	5.01	3180823	16058092	824
2021-09-20	5.56	5.25	-0.31	5.25	5.56	5.2	2400093	5.3	897166	5.48	1882152	10077400	317
2021-09-19	5.6	5.56	-0.04	5.56	5.71	5.51	2350277	5.59	874283	5.56	2851386	16097293	517
2021-09-16	5.62	5.6	-0.02	5.6	5.77	5.6	2944071	5.63	4303500	5.6	8723965	49069681	1397
2021-09-15	5.7	5.62	-0.08	5.62	5.82	5.6	3389519	5.68	801968	5.65	2195043	12562670	515
2021-09-14	5.67	5.7	0.03	5.7	5.9	5.68	3619320	5.73	573234	5.7	3400977	19657177	1151
2021-09-13	5.67	5.67	0.02	5.69	5.72	5.6	2243849	5.69	660186	5.69	1220945	6894376	330
2021-09-12	5.62	5.67	0.06	5.68	5.7	5.57	2073744	5.67	682439	5.66	589390	3323032	180
2021-09-09	5.74	5.62	-0.12	5.62	5.79	5.6	2859750	5.66	762610	5.68	1114510	6322516	277
2021-09-08	5.68	5.74	0.06	5.74	5.86	5.66	3395241	5.74	992691	5.7	3248916	18718284	561
2021-09-07	5.49	5.68	0.19	5.68	5.68	5.4	1888748	5.69	1541348	5.68	3940601	22073844	732
2021-09-06	5.58	5.49	-0.09	5.49	5.65	5.3	2619673	5.49	925575	5.45	2555798	13960841	604
2021-09-05	5.84	5.58	-0.26	5.58	5.87	5.5	2608296	5.58	828210	5.82	1824268	10355362	430
2021-09-02	5.72	5.84	0.16	5.88	5.91	5.73	2352778	5.88	858947	5.83	4330625	25281394	736
2021-09-01	5.77	5.72	-0.06	5.71	5.8	5.68	2438662	5.74	1189503	5.71	1901434	10869555	347
2021-08-31	5.89	5.77	-0.17	5.72	5.85	5.66	3691886	5.74	1695870	5.72	4319665	24925789	632
2021-08-30	5.58	5.89	0.21	5.79	6	5.75	3044465	5.82	2315754	5.79	14411580	84931960	2610
2021-08-29	5.32	5.58	0.43	5.75	5.76	5.33	1692142	5.75	2834857	5.72	12261033	68457398	1926
2021-08-26	5.1	5.32	0.22	5.32	5.5	5.11	2885959	5.32	914060	5.31	10365628	55152144	1513
2021-08-25	4.96	5.1	0.14	5.1	5.17	5	2299898	5.1	1094727	5.09	3359237	17143796	697
2021-08-24	4.85	4.96	0.08	4.93	5	4.85	1794940	4.98	812979	4.93	1385679	6877306	299
2021-08-23	4.86	4.85	-0.01	4.85	4.88	4.82	1295605	4.87	924451	4.85	532848	2582072	167
2021-08-22	4.89	4.86	-0.05	4.84	4.9	4.82	1426218	4.87	696709	4.85	557229	2709947	204
2021-08-19	5	4.89	-0.11	4.89	5	4.85	1778408	4.9	691497	4.89	665177	3252609	154
2021-08-18	5	5	-0.05	4.95	5.05	4.95	1664336	4.99	889211	4.95	1192812	5960312	329
2021-08-17	4.97	5	-0.02	4.95	5.08	4.95	1977688	5	897864	4.95	2444568	12212712	576
2021-08-16	5.07	4.97	-0.09	4.98	5.03	4.94	1832516	5	1032268	4.98	1115564	5548465	313
2021-08-15	5.15	5.07	-0.15	5	5.21	4.95	2816463	5	1295655	4.99	3492843	17706230	790
2021-08-11	5	5.15	0.15	5.15	5.24	5.08	3688734	5.16	2033578	5.15	10346880	53310271	1631
2021-08-10	4.87	5	0.17	5.04	5.1	4.75	3058956	5.04	1533180	5.03	8002784	40021380	1577
2021-08-09	4.8	4.87	0	4.8	4.92	4.8	1957893	4.85	856796	4.8	2490961	12129613	565
2021-08-08	4.74	4.8	0.07	4.81	4.82	4.77	1577382	4.81	1142339	4.8	536976	2579073	153
2021-08-05	4.76	4.74	-0.03	4.73	4.76	4.72	1694765	4.73	657313	4.72	1042531	4941510	262
2021-08-04	4.79	4.76	-0.06	4.73	4.8	4.71	1547603	4.73	925625	4.72	1418871	6747396	275
2021-08-03	4.9	4.79	-0.17	4.73	4.89	4.7	1817146	4.74	916703	4.73	1168646	5592005	281
2021-08-02	4.89	4.9	-0.04	4.85	4.99	4.81	2303183	4.85	406561	4.82	1851823	9067534	405
2021-08-01	4.87	4.89	0.04	4.91	4.94	4.82	1464135	4.92	793544	4.91	888748	4348024	206
2021-07-29	4.86	4.87	0	4.86	4.95	4.84	1733470	4.86	1218284	4.85	2069284	10079998	346
2021-07-28	4.74	4.85	0.16	4.9	4.94	4.71	1678648	4.92	2303989	4.9	2018031	9797389	364
2021-07-27	4.68	4.74	0.1	4.78	4.85	4.65	1325055	4.79	1823831	4.78	2202280	10430820	582
2021-07-26	4.75	4.68	-0.06	4.69	4.77	4.64	1225481	4.7	1247361	4.69	1675063	7837863	393
2021-07-25	4.78	4.75	-0.03	4.75	4.84	4.71	1301834	4.75	770156	4.73	781722	3715208	214
2021-07-18	4.69	4.78	0.06	4.75	4.83	4.69	1279040	4.75	829289	4.74	1647412	7871152	303
2021-07-15	4.75	4.69	0	4.75	4.8	4.61	1682126	4.75	1156164	4.73	1333791	6252574	254
2021-07-14	4.63	4.75	0.14	4.77	4.85	4.66	1892324	4.77	874640	4.72	1826725	8683047	372
2021-07-13	4.55	4.63	0.14	4.69	4.7	4.51	1008044	4.69	657184	4.65	922384	4267604	237
2021-07-12	4.47	4.55	0.05	4.52	4.59	4.52	838616	4.56	514050	4.52	773807	3518450	183
2021-07-11	4.52	4.47	-0.06	4.46	4.51	4.43	804814	4.49	570420	4.46	370927	1656817	125
2021-07-08	4.53	4.52	-0.03	4.5	4.55	4.5	972016	4.53	604092	4.51	699907	3162554	189
2021-07-07	4.51	4.53	0.03	4.54	4.57	4.5	1000653	4.58	1289144	4.55	1278562	5792780	269
2021-07-06	4.7	4.51	-0.21	4.49	4.6	4.48	1552221	4.54	368520	4.5	1533512	6913586	493
2021-07-05	4.72	4.7	-0.1	4.62	4.75	4.61	1319431	4.67	510855	4.62	827529	3885927	104
2021-07-04	4.67	4.72	0.08	4.75	4.75	4.7	1259103	4.75	597440	4.72	350262	1652582	122
2021-06-30	4.64	4.67	0.05	4.69	4.74	4.62	1620332	4.69	659592	4.65	386690	1805099	135
2021-06-29	4.74	4.64	-0.09	4.65	4.77	4.56	1886072	4.66	965870	4.65	1026940	4761989	258
2021-06-28	4.81	4.74	-0.09	4.72	4.84	4.71	1684097	4.73	432668	4.72	1224087	5800734	235
2021-06-27	4.78	4.81	0.07	4.85	4.86	4.74	1372906	4.84	861923	4.82	617301	2968113	239
2021-06-24	4.79	4.78	-0.02	4.77	4.81	4.73	1609996	4.8	581462	4.77	354188	1692133	162
2021-06-23	4.76	4.79	-0.02	4.74	4.89	4.73	2059521	4.75	623275	4.74	1546271	7403000	324
2021-06-22	4.59	4.76	0.25	4.84	4.85	4.6	1271701	4.82	1594758	4.8	4353594	20711943	760
2021-06-21	4.49	4.59	0.07	4.56	4.65	4.52	546744	4.62	732851	4.56	770830	3539614	218
2021-06-20	4.53	4.49	-0.03	4.5	4.54	4.42	673855	4.5	667345	4.48	441629	1982867	146
2021-06-17	4.61	4.53	-0.08	4.53	4.62	4.48	739650	4.53	786760	4.51	1677725	7605038	526
2021-06-16	4.65	4.61	-0.05	4.6	4.7	4.59	901842	4.63	936706	4.6	885155	4084136	286
2021-06-15	4.72	4.65	-0.07	4.65	4.81	4.59	1199342	4.66	865551	4.65	523927	2436483	222
2021-06-14	4.75	4.72	-0.03	4.72	4.75	4.68	943927	4.72	446581	4.7	485807	2291814	145
2021-06-13	4.82	4.75	-0.11	4.71	4.87	4.69	1233980	4.74	349658	4.71	708551	3362396	186
2021-06-10	4.89	4.82	-0.06	4.83	4.88	4.79	1398033	4.84	721998	4.82	759374	3659210	235
2021-06-09	4.84	4.89	0.02	4.86	4.93	4.85	1573602	4.89	769597	4.86	1033545	5055415	264
2021-06-08	4.79	4.84	0.11	4.9	4.9	4.74	1131711	4.9	1255933	4.89	1212374	5868871	284
2021-06-07	4.72	4.79	0.11	4.83	4.85	4.7	1135912	4.84	1133576	4.83	2022665	9691794	377
2021-06-06	4.71	4.72	0.02	4.73	4.82	4.7	1697382	4.74	982253	4.73	855744	4042188	170
2021-06-03	4.79	4.71	-0.1	4.69	4.78	4.68	1104464	4.74	820730	4.7	1901031	8960097	251
2021-06-02	4.86	4.79	-0.11	4.75	4.88	4.7	1436362	4.77	695174	4.75	1509397	7232457	190
2021-06-01	4.86	4.86	0	4.86	4.9	4.77	1340677	4.88	624648	4.86	1286157	6245486	289
2021-05-31	4.9	4.86	-0.06	4.84	4.95	4.82	1472382	4.85	770923	4.84	751094	3652600	178
2021-05-30	4.88	4.9	0.01	4.89	4.94	4.86	1254589	4.91	642975	4.88	824906	4038854	203
2021-05-27	4.84	4.88	0.06	4.9	4.94	4.8	1565864	4.9	928544	4.88	668562	3261404	581
2021-05-26	4.85	4.84	-0.04	4.81	4.93	4.8	1768902	4.86	665630	4.81	1008265	4884900	583
2021-05-25	4.97	4.85	-0.07	4.9	4.94	4.75	1831942	4.9	558207	4.89	2581777	12534348	1338
2021-05-24	4.98	4.97	-0.05	4.93	5.05	4.86	2559526	4.9	624390	4.89	3658006	18167809	1723
2021-05-23	4.82	4.98	0.16	4.98	5.04	4.81	2516603	4.99	1543810	4.98	4945465	24606500	1907
2021-05-20	4.82	4.82	0	4.82	4.85	4.75	1119965	4.84	1194763	4.82	724769	3490919	172
2021-05-19	4.9	4.82	-0.12	4.78	4.92	4.76	1654132	4.8	594444	4.78	1838744	8858678	346
2021-05-18	4.73	4.9	0.18	4.91	4.95	4.8	1805103	4.91	998861	4.9	2219517	10865102	427
2021-05-17	4.62	4.73	0.18	4.8	4.83	4.59	982479	4.8	1131426	4.78	2749847	13015201	463
2021-05-11	4.59	4.62	0.03	4.62	4.63	4.58	705242	4.62	587212	4.61	429160	1981780	136
2021-05-10	4.61	4.59	-0.04	4.57	4.63	4.55	850321	4.6	498611	4.57	393344	1803665	113
2021-05-09	4.61	4.61	-0.04	4.57	4.7	4.56	1069790	4.59	485993	4.57	355887	1641343	129
2021-05-06	4.58	4.61	0.04	4.62	4.64	4.58	884874	4.62	562868	4.61	560139	2583309	147
2021-05-05	4.57	4.58	0.01	4.58	4.65	4.5	974923	4.6	1004799	4.58	824047	3772770	191
2021-05-04	4.61	4.57	-0.07	4.54	4.62	4.51	905031	4.58	628126	4.54	429119	1960631	136
2021-04-28	4.68	4.61	-0.1	4.58	4.7	4.57	1068445	4.61	636577	4.59	766578	3531940	196
2021-04-27	4.67	4.68	-0.03	4.64	4.77	4.64	1646208	4.68	592975	4.64	940282	4397207	199
2021-04-26	4.71	4.67	-0.01	4.7	4.73	4.63	738047	4.7	735660	4.67	952350	4443624	199
2021-04-25	4.72	4.71	0.02	4.74	4.77	4.67	1397112	4.74	1041261	4.72	660758	3112492	165
2021-04-22	4.72	4.72	-0.02	4.7	4.79	4.68	1449507	4.74	733587	4.69	394737	1863338	129
2021-04-21	4.72	4.72	-0.02	4.7	4.8	4.68	890717	4.72	757377	4.71	830085	3915319	170
2021-04-20	4.57	4.72	0.21	4.78	4.79	4.6	913213	4.79	960163	4.78	2328779	10995028	362
2021-04-19	4.48	4.57	0.12	4.6	4.61	4.47	851147	4.6	766093	4.59	1055422	4821770	207
2021-04-18	4.44	4.48	0.04	4.48	4.52	4.44	799821	4.49	880736	4.48	559738	2506809	168
2021-04-15	4.43	4.44	-0.03	4.4	4.55	4.35	736305	4.45	555640	4.41	630407	2799259	182
2021-04-14	4.61	4.43	-0.21	4.4	4.53	4.3	618478	4.42	640350	4.4	1397262	6185754	344
2021-04-13	4.82	4.61	-0.26	4.56	4.8	4.5	1012210	4.56	507256	4.53	2230937	10277485	438
2021-04-12	4.77	4.82	0.01	4.78	4.85	4.77	318870	4.84	192559	4.75	1295866	6240351	246
2021-04-11	4.75	4.77	0.04	4.79	4.8	4.72	384129	4.8	125279	4.75	1253593	5973538	240
2021-04-08	4.71	4.75	0.04	4.75	4.81	4.7	134609	4.87	58478	4.68	1798314	8543644	423
2021-04-07	4.77	4.71	-0.09	4.68	4.78	4.66	204909	4.75	162428	4.65	742702	3496616	263
2021-04-06	4.81	4.77	-0.05	4.76	4.9	4.68	165319	4.88	77369	4.66	1441047	6880523	351
2021-04-05	5.05	4.81	-0.19	4.86	5	4.7	210430	5	77276	4.7	2293804	11038359	601
2021-04-04	5.16	5.05	-0.19	4.97	5.22	4.96	268459	5.08	46700	4.95	3388682	17098669	691
2021-04-01	4.79	5.16	0.37	5.16	5.26	5.04	53760	5.24	95692	5.12	6177836	31868216	1055
2021-03-31	4.76	4.79	0.14	4.9	4.95	4.64	167930	4.97	159178	4.7	2877362	13770687	443
2021-03-30	4.65	4.76	0.07	4.72	4.83	4.71	192509	4.8	90076	4.67	1911575	9104493	374
2021-03-29	4.76	4.65	-0.07	4.69	4.69	4.6	261207	4.7	92176	4.61	1289589	5999422	322
2021-03-28	4.69	4.76	0.06	4.75	4.86	4.66	217117	4.8	89097	4.7	1552902	7392242	301
2021-03-25	4.57	4.69	0.29	4.86	4.88	4.48	103755	4.87	56276	4.67	2826956	13248310	499
2021-03-24	4.48	4.57	0.05	4.53	4.66	4.49	222239	4.63	139021	4.48	1620419	7397380	345
2021-03-23	4.56	4.48	0	4.56	4.6	4.29	140088	4.64	75210	4.4	3335691	14941200	636
2021-03-22	4.78	4.56	-0.31	4.47	4.7	4.44	257183	4.53	21520	4.44	3885574	17711446	673
2021-03-21	4.99	4.78	-0.28	4.71	5.06	4.65	400393	4.9	67782	4.65	1922314	9182899	541
2021-03-18	4.97	4.99	0.04	5.01	5.05	4.91	347991	5.02	114990	4.93	1247610	6231442	305
2021-03-17	5.02	4.97	-0.1	4.92	5.11	4.9	419971	5.05	189174	4.91	1623429	8069572	353
2021-03-16	4.99	5.02	0.11	5.1	5.1	4.86	398782	5.11	139875	4.88	1082456	5432024	302
2021-03-15	5.16	4.99	-0.17	4.99	5.16	4.85	651402	5.04	67962	4.9	1880388	9388751	455
2021-03-14	5.11	5.16	0	5.11	5.23	5.1	553340	5.2	152697	5.02	1027159	5302706	278
2021-03-11	5.13	5.11	-0.08	5.05	5.23	5.04	461668	5.27	118837	5.02	1170009	5983801	379
2021-03-10	5.24	5.13	-0.13	5.11	5.23	5.09	673415	5.24	113650	5.1	773890	3972346	219
2021-03-09	5.16	5.24	-0.01	5.15	5.33	5.15	552415	5.29	179766	5.1	2186579	11468543	608
2021-03-08	5.2	5.16	-0.01	5.19	5.25	5.09	476879	5.19	139072	5.06	1147613	5919768	388
2021-03-07	5.19	5.2	-0.02	5.17	5.28	5.16	376073	5.2	116495	5.12	1178793	6132457	313
2021-03-04	5.09	5.19	0.15	5.24	5.26	5.08	186948	5.29	108845	5.1	1805869	9379511	367
2021-03-03	5.23	5.09	-0.08	5.15	5.23	4.98	320941	5.21	67485	5.05	4020154	20447548	716
2021-03-02	5.37	5.23	-0.23	5.14	5.38	5.08	370226	5.32	89530	5.11	5820749	30417682	1050
2021-03-01	5.54	5.37	-0.21	5.33	5.6	5.29	578578	5.39	150485	5.33	10259335	55048230	1631
2021-02-28	5.62	5.54	-0.1	5.52	5.64	5.46	555979	5.54	35310	5.46	3175784	17589711	749
2021-02-25	5.54	5.62	0.06	5.6	5.68	5.57	635225	5.68	42951	5.56	1938065	10882541	388
2021-02-24	5.58	5.54	0.03	5.61	5.62	5.45	617432	5.65	186433	5.51	2645397	14651821	604
2021-02-23	5.73	5.58	-0.15	5.58	5.74	5.53	806742	5.6	125551	5.53	3246905	18122169	682
2021-02-22	5.78	5.73	-0.08	5.7	5.8	5.68	764200	5.8	120116	5.68	2476203	14181410	512
2021-02-21	5.69	5.78	0.06	5.75	5.88	5.71	644587	5.8	183007	5.72	2971662	17169943	759
2021-02-18	5.74	5.69	-0.02	5.72	5.75	5.63	651749	5.75	119401	5.61	1058369	6023951	287
2021-02-17	5.76	5.74	-0.02	5.74	5.85	5.68	958760	5.8	117151	5.68	1738328	9982255	429
2021-02-16	5.62	5.76	0.2	5.82	5.86	5.56	775006	5.85	221787	5.81	7600607	43778020	1139
2021-02-15	5.64	5.62	0.01	5.65	5.68	5.55	788833	5.67	400744	5.61	3473675	19531862	769
2021-02-14	5.8	5.64	-0.24	5.56	5.87	5.51	1115490	5.61	239313	5.5	6967691	39278716	1567
2021-02-11	5.81	5.8	-0.03	5.78	5.86	5.77	752571	5.87	102531	5.76	1832660	10635080	438
2021-02-10	5.78	5.81	0.02	5.8	5.87	5.76	818021	5.9	142308	5.78	3060926	17783808	690
2021-02-09	5.8	5.78	0.02	5.82	5.83	5.71	615711	5.9	126833	5.72	2385656	13777651	599
2021-02-08	5.86	5.8	-0.17	5.69	5.96	5.68	682937	5.79	283515	5.68	6579488	38181483	1282
2021-02-07	5.92	5.86	-0.08	5.84	5.96	5.82	829240	5.85	404645	5.82	3911805	22935761	901
2021-02-04	6	5.92	-0.06	5.94	6	5.87	917953	5.99	257191	5.9	2851122	16871378	830
2021-02-03	6.08	6	-0.11	5.97	6.14	5.94	972068	6.04	331037	5.93	5000396	29999312	970
2021-02-02	6.02	6.08	0.06	6.08	6.18	6.02	844278	6.14	207012	6.01	5116168	31100532	1023
2021-02-01	6.03	6.02	-0.04	5.99	6.08	5.98	657685	6.07	115736	5.98	4479634	26945396	831
2021-01-31	6.11	6.03	-0.14	5.97	6.11	5.97	741869	6.12	123581	5.96	4052697	24421668	1069
2021-01-27	6.18	6.11	-0.09	6.09	6.19	6.04	805735	6.22	196831	6.06	5087385	31082593	973
2021-01-26	6.2	6.18	-0.08	6.12	6.28	6.11	1035022	6.2	281976	6.11	9163499	56601241	2248
2021-01-25	6.15	6.2	0.02	6.17	6.27	6.11	991821	6.22	228049	6.15	7205059	44692286	1651
2021-01-24	6.22	6.15	-0.12	6.1	6.27	6.1	813277	6.2	171269	6.1	2345433	14426014	603
2021-01-21	6.11	6.22	0.06	6.17	6.31	6.12	481670	6.23	192804	6.15	6240330	38806188	1079
2021-01-20	6.06	6.11	0.04	6.1	6.18	6.05	688305	6.16	181959	6.06	2783786	17019669	835
2021-01-19	6.02	6.06	0.09	6.11	6.12	5.95	595691	6.14	260698	6.02	1423605	8633490	341
2021-01-18	6.11	6.02	-0.1	6.01	6.12	5.94	555421	6.1	189098	5.94	1228362	7397278	409
2021-01-17	6.16	6.11	-0.09	6.07	6.16	6.06	665011	6.2	235621	6.05	1793478	10950037	534
2021-01-14	6.2	6.16	-0.12	6.08	6.25	6.06	592869	6.24	114156	6.07	3597468	22150575	682
2021-01-13	6.13	6.2	0.01	6.14	6.28	6.1	599343	6.28	159119	6.13	5235674	32482742	988
2021-01-12	6.18	6.13	-0.05	6.13	6.17	6.09	467762	6.19	151055	6.09	1105614	6779922	310
2021-01-11	6.21	6.18	-0.1	6.11	6.23	6.1	479426	6.23	146450	6.08	896088	5533596	254
2021-01-10	6.21	6.21	-0.04	6.17	6.28	6.15	409861	6.25	125975	6.15	2417436	15019598	546
2021-01-06	6.11	6.21	0.04	6.15	6.3	6.13	222888	6.25	160660	6.14	2960788	18391830	618
2021-01-05	6.11	6.11	-0.01	6.1	6.2	6.02	249087	6.19	150529	6.06	1437212	8787343	342
2021-01-04	6.15	6.11	-0.12	6.03	6.22	6	279247	6.2	114655	6.01	2348629	14342165	708
2021-01-03	6.1	6.15	0.01	6.11	6.25	6	217032	6.2	158753	6.08	2333832	14348825	481
2020-12-31	6.01	6.1	0.07	6.08	6.19	6.02	142600	6.11	75645	6	3313899	20224922	726
2020-12-30	5.83	6.01	0.18	6.01	6.09	5.87	293403	6.1	161825	5.98	3837761	23070050	740
2020-12-29	5.8	5.83	0.05	5.85	5.92	5.75	131370	5.9	124748	5.72	2596571	15150626	562
2020-12-28	5.65	5.8	0.15	5.8	5.9	5.61	127800	5.89	121662	5.72	1711128	9919240	609
2020-12-27	5.78	5.65	-0.15	5.63	5.83	5.61	138630	5.69	118363	5.61	746460	4215617	217
2020-12-24	5.82	5.78	-0.06	5.76	5.9	5.7	104613	5.87	75588	5.66	1527217	8820357	366
2020-12-23	5.79	5.82	0.01	5.8	5.9	5.76	116713	5.85	106600	5.75	969814	5641406	341
2020-12-22	5.77	5.79	0.1	5.87	5.9	5.49	67115	5.9	51659	5.75	1261415	7301372	328
2020-12-21	6.12	5.77	-0.42	5.7	6.1	5.6	157725	5.75	1000	5.51	2558199	14749133	557
2020-12-20	6.13	6.12	-0.03	6.1	6.22	6.06	243300	6.24	198615	6.1	2326766	14241588	728
2020-12-17	6.09	6.13	0.05	6.14	6.19	6.01	260539	6.22	97959	6.1	1875876	11493941	639
2020-12-16	6.21	6.09	-0.16	6.05	6.2	6.01	375875	6.12	149297	6.02	1670308	10180012	493
2020-12-15	6.27	6.21	-0.17	6.1	6.37	6.09	457300	6.18	239164	6.1	2418651	15030748	787
2020-12-14	6.15	6.27	0.17	6.32	6.35	6.16	248670	6.36	225496	6.21	2925172	18349330	1024
2020-12-13	6.21	6.15	-0.08	6.13	6.28	6.08	172160	6.3	252600	6.1	2695163	16583500	1269
2020-12-10	6.52	6.21	-0.32	6.2	6.4	6	278638	6.35	108100	6.11	5941878	36916037	1379
2020-12-09	6.54	6.52	-0.23	6.31	6.75	6.31	302674	6.53	49352	6.31	3692743	24090173	1263
2020-12-08	6.61	6.54	-0.13	6.48	6.65	6.48	285015	6.63	34566	6.48	1112646	7278031	431
2020-12-07	6.64	6.61	-0.13	6.51	6.74	6.51	239572	6.75	21940	6.51	912749	6032942	302
2020-12-06	6.66	6.64	0	6.66	6.68	6.6	211245	6.74	82841	6.63	169956	1128140	73
2020-12-03	6.72	6.66	-0.06	6.66	6.75	6.54	167121	6.8	62151	6.6	728285	4850010	280
2020-12-02	6.76	6.72	-0.16	6.6	6.9	6.57	247823	6.7	59296	6.56	1036570	6964820	292
2020-12-01	6.87	6.76	-0.15	6.72	6.86	6.7	237798	6.89	85549	6.7	474700	3209681	200
2020-11-30	6.8	6.87	0.02	6.82	6.9	6.78	231038	6.98	76549	6.77	781195	5369628	259
2020-11-29	6.76	6.8	0.01	6.77	6.89	6.75	184876	6.87	86246	6.76	290337	1974447	99
2020-11-26	6.86	6.76	-0.06	6.8	6.85	6.67	122223	6.84	44253	6.7	431931	2917786	201
2020-11-25	7.12	6.86	-0.32	6.8	7.12	6.76	185839	6.9	48880	6.74	1551965	10646988	381
2020-11-24	7.07	7.12	-0.02	7.05	7.2	7	460179	7.1	88846	7.1	2155066	15341432	417
2020-11-23	6.85	7.07	0.25	7.1	7.15	6.95	394203	7.14	123468	6.95	2986576	21110984	613
2020-11-22	6.87	6.85	0.08	6.95	6.97	6.71	404662	6.97	189851	6.8	916480	6274124	276
2020-11-19	6.6	6.87	0.16	6.76	7	6.51	192518	6.98	240590	6.71	6229971	42799903	967
2020-11-18	6.67	6.6	-0.14	6.53	6.72	6.52	368349	6.7	177625	6.5	1587727	10473958	425
2020-11-17	6.5	6.67	0.2	6.7	6.75	6.56	323469	6.77	216031	6.58	3380080	22550066	925
2020-11-16	6.36	6.5	0.23	6.59	6.6	6.4	226789	6.6	245539	6.44	3105665	20195345	600
2020-11-15	6.32	6.36	0.06	6.38	6.42	6.28	269324	6.43	255306	6.31	1059157	6734683	213
2020-11-12	6.3	6.32	-0.05	6.25	6.4	6.25	209605	6.4	202750	6.24	797419	5037301	225
2020-11-11	6.34	6.3	-0.08	6.26	6.37	6.22	289777	6.35	194800	6.22	883403	5562610	193
2020-11-10	6.19	6.34	0.11	6.3	6.44	6.25	215445	6.32	204015	6.23	1738204	11015365	435
2020-11-09	6.02	6.19	0.33	6.35	6.35	6	131132	6.37	150921	6.23	1757051	10884477	406
2020-11-08	6.05	6.02	-0.03	6.02	6.07	5.96	219409	6.06	97373	5.98	181477	1091971	94
2020-11-05	6.07	6.05	-0.07	6	6.15	5.98	193996	6.1	87635	5.9	841965	5095715	205
2020-11-04	5.97	6.07	0.13	6.1	6.15	6	140596	6.1	136187	6.03	1199035	7274321	238
2020-11-03	5.99	5.97	0.09	6.08	6.08	5.89	167356	6.09	103734	6.03	4041896	24131046	572
2020-11-02	6.11	5.99	-0.12	5.99	6.12	5.9	133650	6.06	45100	5.88	1052780	6305799	274
2020-11-01	6.35	6.11	-0.34	6.01	6.29	5.96	128794	6.15	87700	5.96	1330393	8128729	428
2020-10-28	6.56	6.35	-0.27	6.29	6.52	6.26	120832	6.52	95497	6.25	2035072	12916408	773
2020-10-27	6.48	6.56	0.02	6.5	6.67	6.45	212923	6.65	147347	6.45	3541087	23217231	726
2020-10-26	6.36	6.48	0.18	6.54	6.55	6.32	180582	6.58	188523	6.4	2200135	14254964	624
2020-10-25	6.42	6.36	-0.02	6.4	6.44	6.2	222771	6.45	157927	6.38	1262486	8032100	311
2020-10-22	6.44	6.42	-0.07	6.37	6.5	6.32	328312	6.52	104969	6.36	3193747	20504965	938
2020-10-21	6.45	6.44	-0.03	6.42	6.61	6.3	390736	6.49	117310	6.3	1714109	11044338	471
2020-10-20	6.57	6.45	-0.13	6.44	6.54	6.39	409690	6.64	130358	6.37	1075622	6937932	317
2020-10-19	6.58	6.57	-0.07	6.51	6.7	6.46	394541	6.6	127072	6.41	1553924	10206699	433
2020-10-18	6.72	6.58	-0.18	6.54	6.7	6.51	203109	6.59	90294	6.53	1524430	10024788	354
2020-10-15	6.82	6.72	-0.07	6.75	6.85	6.63	231817	6.89	64834	6.61	2155585	14485048	576
2020-10-14	6.89	6.82	-0.1	6.79	6.9	6.76	359510	6.98	111304	6.75	1287408	8785186	387
2020-10-13	7.2	6.89	-0.38	6.82	7.13	6.76	294396	7	40813	6.77	5953721	41040031	1062
2020-10-12	6.95	7.2	0.04	6.99	7.59	6.91	181635	7.1	16470	6.91	16920788	121543091	2676
2020-10-11	6.99	6.95	0.13	7.12	7.16	6.76	206753	7.17	68221	6.97	9995240	69490061	1372
2020-10-07	6.57	6.63	0.18	6.75	6.87	6.44	311503	6.76	125352	6.73	14388444	95446370	2612
2020-10-06	6.02	6.25	0.33	6.35	6.35	6.1	313777	6.37	149039	6.21	7393697	46199449	1341
2020-10-05	6	6.02	0.05	6.05	6.11	5.86	413794	6.1	173494	5.91	2427774	14606051	462
2020-10-04	5.95	6	-0.02	5.93	6.12	5.9	408643	6.08	139319	5.92	2091253	12557851	498
2020-10-01	5.87	5.95	0.06	5.93	6.03	5.83	317588	6	95956	5.84	2029292	12071333	531
2020-09-30	5.96	5.87	-0.14	5.82	5.97	5.79	262349	5.99	65087	5.81	2487184	14608876	551
2020-09-29	5.94	5.96	-0.09	5.85	6.07	5.85	294447	6	225640	5.81	1801566	10737203	351
2020-09-28	5.86	5.94	0.03	5.89	6.05	5.87	247241	6	151090	5.82	2801335	16645657	525
2020-09-27	5.67	5.86	0.13	5.8	5.91	5.76	305743	5.89	81652	5.73	2490407	14604192	423
2020-09-24	5.72	5.67	0.03	5.75	5.78	5.58	151263	5.89	52714	5.6	1430679	8109576	440
2020-09-23	5.78	5.72	-0.08	5.7	5.94	5.65	242395	5.89	71008	5.66	2635817	15084596	482
2020-09-22	5.74	5.78	0.06	5.8	5.93	5.69	196985	5.9	38635	5.64	1894382	10953007	398
2020-09-21	5.84	5.74	-0.15	5.69	5.97	5.61	211251	5.79	56350	5.64	1803093	10357037	440
2020-09-20	5.93	5.84	-0.11	5.82	5.9	5.8	226372	5.9	45580	5.8	1282975	7492409	402
2020-09-17	5.99	5.93	-0.07	5.92	6.01	5.86	174072	6.03	57577	5.86	784761	4654406	254
2020-09-16	5.9	5.99	0.06	5.96	6.01	5.9	194512	5.98	156631	5.93	662707	3970105	182
2020-09-15	6.01	5.9	-0.07	5.94	6	5.85	186354	6.05	114567	5.89	528168	3118509	169
2020-09-14	6.08	6.01	-0.12	5.96	6.1	5.96	185754	6.07	101087	5.94	924207	5553556	198
2020-09-13	6.01	6.08	0.02	6.03	6.18	5.97	157412	6.13	114007	6.01	1181206	7181110	236
2020-09-10	5.89	6.01	0.06	5.95	6.1	5.92	138899	6.05	74466	5.88	1404426	8445148	251
2020-09-09	5.89	5.89	0.02	5.91	6	5.76	168250	6	158676	5.86	953547	5614015	259
2020-09-08	6.06	5.89	-0.25	5.81	6.05	5.74	148417	6	136206	5.76	3449708	20314263	1172
2020-09-02	6.34	6.17	-0.22	6.12	6.39	6.05	256773	6.4	154445	6.08	2400671	14805285	535
2020-09-01	6.54	6.34	-0.26	6.28	6.47	6.23	320330	6.4	115625	6.23	1271117	8061427	220
2020-08-31	6.54	6.54	-0.16	6.38	6.7	6.38	305181	6.54	156995	6.34	1707714	11166596	431
2020-08-30	6.59	6.54	-0.08	6.51	6.68	6.5	414339	6.62	146675	6.51	867331	5672307	268
2020-08-27	6.48	6.59	0.04	6.52	6.7	6.45	314283	6.69	131055	6.5	1492804	9840583	440
2020-08-26	6.51	6.48	-0.05	6.46	6.54	6.44	375273	6.5	168131	6.42	572649	3711316	199
2020-08-25	6.58	6.51	-0.1	6.48	6.57	6.46	397714	6.55	197501	6.47	880073	5732785	405
2020-08-24	6.6	6.58	-0.06	6.54	6.69	6.51	354625	6.68	126671	6.47	2096269	13783343	418
2020-08-23	6.44	6.6	0.16	6.6	6.65	6.5	324160	6.65	168748	6.6	2221927	14666631	541
2020-08-19	6.35	6.44	0.14	6.49	6.5	6.33	298143	6.5	151035	6.35	1089869	7022493	223
2020-08-18	6.42	6.35	-0.02	6.4	6.41	6.3	341649	6.45	189588	6.32	505654	3211196	135
2020-08-17	6.45	6.42	-0.15	6.3	6.51	6.28	269867	6.34	126748	6.25	2221079	14248596	436
2020-08-16	6.31	6.45	0.13	6.44	6.54	6.35	343175	6.5	168295	6.35	1668483	10759376	399
2020-08-13	6.29	6.31	0.06	6.35	6.4	6.26	197087	6.48	192568	6.25	786051	4963537	279
2020-08-12	6.28	6.29	-0.03	6.25	6.4	6.24	233460	6.35	183707	6.22	1308307	8230591	335
2020-08-11	6.44	6.28	-0.06	6.38	6.46	6.2	132160	6.4	222110	6.26	5761256	36203078	1157
2020-08-10	6.45	6.44	-0.11	6.34	6.63	6.34	559701	6.48	156687	6.33	2526689	16277970	512
2020-08-09	6.24	6.45	0.16	6.4	6.55	6.25	534523	6.54	195472	6.3	4268974	27547270	758
2020-08-06	6.2	6.24	0	6.2	6.35	6.17	248447	6.35	149900	6.11	1141694	7126654	207
2020-08-05	6.02	6.2	0.24	6.26	6.32	5.95	251885	6.33	185289	6.01	3521602	21825594	789
2020-08-04	5.94	6.02	0.06	6	6.12	5.96	149356	6.08	137600	5.95	839909	5060303	202
2020-07-29	5.9	5.94	0.04	5.94	5.97	5.85	172514	6	101500	5.85	720238	4280709	200
2020-07-28	5.89	5.9	-0.06	5.83	6.03	5.81	260631	5.95	129325	5.82	1087226	6411999	251
2020-07-27	5.95	5.89	-0.11	5.84	6	5.8	290430	5.95	154104	5.82	906733	5337118	212
2020-07-26	5.99	5.95	-0.09	5.9	6.04	5.9	211181	6.04	90432	5.85	845864	5030912	187
2020-07-22	6.04	5.99	-0.07	5.97	6.05	5.95	208815	6.05	75050	5.9	416555	2495713	119
2020-07-21	5.89	6.04	0.16	6.05	6.13	5.88	193722	6.12	84450	5.94	1511529	9134153	383
2020-07-20	5.67	5.89	0.31	5.98	6	5.6	89982	5.99	71970	5.61	2407958	14191372	521
2020-07-19	5.82	5.67	-0.12	5.7	5.89	5.56	106225	5.78	17500	5.3	1077328	6107872	312
2020-07-16	5.87	5.82	-0.07	5.8	5.97	5.63	135250	5.9	21000	5.31	1322514	7698587	283
2020-07-15	6.13	5.87	-0.33	5.8	6.2	5.52	280231	5.96	20000	5.54	3893752	22837244	1269
2020-07-14	6.29	6.13	-0.18	6.11	6.27	6.04	310821	6.36	163217	6.07	1307357	8018655	371
2020-07-13	6.25	6.29	-0.09	6.16	6.4	6.1	308976	6.26	131182	6.12	7183506	45161875	1597
2020-07-12	6.03	6.25	0.21	6.24	6.4	6.06	156365	6.39	116771	6.16	3845351	24026969	603
2020-07-09	6.19	6.03	-0.19	6	6.15	5.88	145580	6.28	58477	5.92	1648054	9932225	402
2020-07-08	6.16	6.19	-0.1	6.06	6.34	5.92	186360	6.34	147982	5.95	3004126	18587344	596
2020-07-07	6.12	6.16	0.07	6.19	6.21	6.06	199685	6.22	172997	6.11	2370769	14607829	460
2020-07-06	5.95	6.12	0.2	6.15	6.2	5.99	150085	6.2	161162	6.11	3488903	21360782	730
2020-07-05	5.81	5.95	0.09	5.9	6.03	5.8	159156	6.03	209024	5.9	2603024	15498137	506
2020-06-30	5.73	5.81	0.07	5.8	5.93	5.73	290234	5.94	174602	5.72	4182439	24287292	550
2020-06-29	5.79	5.73	-0.08	5.71	5.85	5.66	365857	5.88	270153	5.67	1499075	8587363	444
2020-06-28	5.72	5.79	-0.01	5.71	5.92	5.61	293859	5.88	247078	5.67	2189301	12673611	443
2020-06-25	5.87	5.72	-0.21	5.66	5.89	5.61	99201	5.95	181221	5.63	2142220	12245820	482
2020-06-24	5.56	5.87	0.25	5.81	6	5.75	122245	5.97	378288	5.78	3589981	21069602	888
2020-06-23	5.29	5.56	0.52	5.81	5.81	5.19	0	0	340359	5.63	6389779	35519437	1030
2020-06-22	5.29	5.29	-0.08	5.21	5.45	5.17	272659	5.3	273859	5.2	1772177	9374432	345
2020-06-21	5.32	5.29	0.05	5.37	5.39	5.11	223771	5.41	277318	5.25	2152475	11376415	379
2020-06-18	5.42	5.32	-0.1	5.32	5.4	5.22	188807	5.39	229125	5.27	3847239	20449710	558
2020-06-17	5.46	5.42	-0.13	5.33	5.5	5.33	296729	5.41	183600	5.41	2054287	11138470	365
2020-06-16	5.25	5.46	0.16	5.41	5.6	5.37	146358	5.5	199250	5.38	2182619	11917226	424
2020-06-15	5.09	5.25	0.21	5.3	5.36	5	251329	5.3	167908	5.25	3723520	19564940	724
2020-06-14	5.12	5.09	0.02	5.14	5.17	4.96	270561	5.17	102258	5.05	1514867	7714404	517
2020-06-11	5.19	5.12	-0.08	5.11	5.2	5.05	283210	5.22	83168	5.08	620899	3178770	173
2020-06-10	5.2	5.19	-0.01	5.19	5.24	5.1	303176	5.25	111930	5.1	1276460	6619558	332
2020-06-09	5.2	5.2	-0.09	5.11	5.3	5.08	290575	5.19	108700	5.11	3293359	17110658	977
2020-06-08	5.05	5.2	0.13	5.18	5.3	5.05	192345	5.29	154142	5.13	5419560	28157608	922
2020-06-07	4.8	5.05	0.43	5.23	5.23	4.89	57834	5.24	213450	5.06	10224436	51584133	1952
2020-06-04	4.68	4.8	0.16	4.84	4.87	4.66	401557	4.89	145198	4.72	4606826	22129205	780
2020-06-03	4.75	4.68	-0.09	4.66	4.75	4.63	504262	4.74	131600	4.6	1460921	6834979	302
2020-06-02	4.69	4.75	-0.03	4.66	4.86	4.65	333694	4.79	126100	4.65	3601588	17096502	514
2020-05-31	4.58	4.68	0.12	4.7	4.75	4.6	185637	4.76	123640	4.6	2238852	10485594	263
2020-05-17	4.55	4.52	-0.11	4.44	4.6	4.43	282126	4.6	151200	4.41	1370382	6195925	359
2020-05-14	4.7	4.55	-0.19	4.51	4.68	4.49	305611	4.58	128148	4.47	3283159	14954784	591
2020-05-13	4.67	4.7	0.03	4.7	4.84	4.53	281905	4.72	146602	4.59	3500790	16452549	645
2020-05-12	4.35	4.67	0.43	4.78	4.78	4.55	0	0	265399	4.68	5390968	25199539	801
2020-05-11	4.26	4.35	0.24	4.5	4.5	4.12	326954	4.54	188065	4.3	3699103	16082443	634
2020-05-10	4.21	4.26	0.06	4.27	4.4	4.07	370703	4.33	126214	4.2	3309178	14082921	620
2020-05-07	4.39	4.21	-0.18	4.21	4.39	4	205045	4.34	150926	4.15	2691978	11337385	566
2020-05-06	4.4	4.39	-0.05	4.35	4.45	4.33	251493	4.45	44710	4.33	2371742	10409985	348
2020-05-05	4.36	4.4	0	4.36	4.49	4.31	182471	4.44	154266	4.33	3426661	15079284	529
2020-05-04	4.42	4.36	-0.08	4.34	4.5	4.24	85134	4.45	137456	4.25	4177539	18212360	703
2020-05-03	4.76	4.42	-0.37	4.39	4.7	4.29	292731	4.47	37250	4.3	4272532	18872795	886
2020-04-30	4.82	4.76	-0.08	4.74	4.82	4.71	216856	4.88	102672	4.71	2074484	9867792	388
2020-04-29	4.75	4.82	-0.06	4.69	4.93	4.68	332699	4.84	150282	4.67	6757900	32559135	1048
2020-04-28	4.63	4.75	0.07	4.7	4.8	4.6	416460	4.75	203912	4.68	4812008	22864634	770
2020-04-27	4.71	4.63	-0.1	4.61	4.76	4.52	206361	4.69	153733	4.59	5073488	23508595	767
2020-04-26	4.73	4.71	-0.08	4.65	4.8	4.65	269410	4.7	153463	4.65	4028026	18959848	689
2020-04-23	4.65	4.73	0.01	4.66	4.8	4.65	150537	4.8	143539	4.62	4176082	19744074	645
2020-04-22	4.51	4.65	0.16	4.67	4.77	4.48	150801	4.78	201179	4.65	5860870	27266320	959
2020-04-21	4.38	4.51	0.25	4.63	4.66	4.21	117443	4.65	180549	4.47	6250173	28202890	1109
2020-04-16	4.41	4.38	0.01	4.42	4.47	4.3	147785	4.5	103712	4.38	4624750	20263267	1151
2020-04-15	4.58	4.41	-0.23	4.35	4.55	4.33	237340	4.5	88410	4.32	4973969	21919049	1054
2020-04-14	4.29	4.58	0.21	4.5	4.7	4.45	96880	4.6	236906	4.48	10244347	46928190	1282
2020-04-13	3.99	4.29	0.39	4.38	4.38	4.15	0	0	177603	4.38	8820176	37816896	1071
2020-04-12	3.93	3.99	0.2	4.13	4.15	3.77	200047	4.17	341537	4.02	6643914	26491304	1091
2020-04-09	3.93	3.93	-0.08	3.85	4.11	3.83	114675	4	177388	3.84	4965303	19513492	812
2020-04-08	3.78	3.93	0.07	3.85	4.05	3.83	228852	3.9	161013	3.84	5859129	23037243	842
2020-04-07	3.48	3.78	0.34	3.82	3.82	3.62	0	0	340941	3.82	6150141	23266427	816
2020-04-06	3.26	3.48	0.32	3.58	3.58	3.3	0	0	190190	3.47	4918973	17106968	869
2020-04-05	3.36	3.26	-0.13	3.23	3.31	3.23	221442	3.37	172635	3.21	1419223	4628505	280
2020-04-02	3.32	3.36	0	3.32	3.41	3.32	172956	3.41	100813	3.28	1722731	5796698	328
2020-04-01	3.39	3.32	-0.05	3.34	3.37	3.29	278909	3.4	150854	3.27	1441375	4788978	289
2020-03-31	3.3	3.39	0.09	3.39	3.43	3.34	143316	3.4	176564	3.33	2377912	8051555	423
2020-03-30	3.41	3.3	-0.12	3.29	3.37	3.26	198029	3.4	120078	3.27	2121325	7005848	459
2020-03-29	3.48	3.41	-0.08	3.4	3.47	3.36	214439	3.49	211261	3.37	2020187	6891847	400
2020-03-26	3.44	3.48	0.08	3.52	3.52	3.39	152704	3.55	189610	3.4	2450463	8519619	493
2020-03-25	3.34	3.44	0.13	3.47	3.54	3.35	124305	3.55	192239	3.32	2805955	9654470	495
2020-03-24	3.43	3.34	-0.12	3.31	3.5	3.23	104343	3.4	90196	3.27	3632752	12128272	674
2020-03-23	3.4	3.43	-0.08	3.32	3.64	3.25	80541	3.47	56792	3.22	5758195	19745141	1489
2020-03-22	3	3.14	0.12	3.12	3.26	3	40676	3.15	168763	3.02	3788521	11913595	766
2020-03-19	2.9	3	0.29	3.19	3.19	2.61	0	0	159689	3.11	9385269	28192321	1207
2020-03-18	3.2	2.9	-0.32	2.88	3.21	2.88	111437	2.88	0	0	2904175	8428200	415
2020-03-17	3.47	3.2	-0.34	3.13	3.38	3.13	101546	3.13	0	0	2927321	9362951	603
2020-03-16	3.83	3.47	-0.38	3.45	3.6	3.45	76940	3.45	0	0	5619822	19490787	741
2020-03-15	4.24	3.83	-0.42	3.82	4.02	3.82	139166	3.82	0	0	2784034	10669241	455
2020-03-11	4.25	4.24	-0.06	4.19	4.4	4.11	110303	4.35	89474	4.13	2980687	12634609	813
2020-03-10	4.13	4.25	0.17	4.3	4.32	4.13	43283	4.36	152205	4.26	3603963	15310126	908
2020-03-09	4.49	4.13	-0.34	4.15	4.24	4.05	74338	4.37	94476	4.11	5439082	22481119	892
2020-03-08	4.5	4.49	0.02	4.52	4.6	4.35	131746	4.55	138633	4.47	4587843	20608975	1155
2020-03-05	4.58	4.77	0.24	4.82	4.85	4.69	154844	4.82	420394	4.77	5199453	24793303	1576
2020-03-04	4.55	4.58	0.14	4.69	4.69	4.48	115837	4.7	356050	4.62	6669258	30577871	1245
2020-03-03	4.56	4.55	0.03	4.59	4.67	4.44	151064	4.62	225151	4.55	10968024	49913132	1946
2020-03-02	4.8	4.56	-0.48	4.32	4.97	4.32	88133	4.54	0	0	9147522	41756712	1494
2020-03-01	5.05	4.8	-0.28	4.77	5.25	4.55	43355	5	72735	4.7	8045611	38642436	1382
2020-02-27	5.73	5.57	-0.29	5.44	5.82	5.36	213203	5.69	122462	5.38	8089821	45058725	1291
2020-02-26	16.84	17.18	0.47	17.31	17.4	16.95	11388	17.42	12184	17.18	1654104	28420455	969
2020-02-12	21.54	20.97	-0.8	20.74	21.6	20.7	77680	20.87	50118	20.65	1913406	40127392	1290
2020-02-11	20.99	21.54	0.51	21.5	21.83	21.29	68111	21.65	78266	21.25	2902027	62497013	1825
2020-02-10	21.23	20.99	-0.05	21.18	21.25	20.65	83110	21.28	64974	20.75	926664	19454904	860
2020-02-09	20.91	21.23	0.34	21.25	21.5	20.97	89285	21.29	61969	20.95	1007496	21390673	839
2020-02-06	20.36	20.91	0.64	21	21.31	20.45	73089	21.31	69767	20.77	1860478	38907717	1684
2020-01-16	22.54	22.48	-0.14	22.4	22.79	22.25	66158	22.65	23132	22.4	201375	4526379	179
2020-01-15	22.86	22.54	-0.45	22.41	22.75	22.41	69438	22.82	15900	22.22	157484	3549093	161
2020-01-14	22.97	22.86	-0.19	22.78	23	22.55	73970	22.99	18820	22.51	156293	3572962	187
2020-01-13	23.04	22.97	-0.24	22.8	23.29	22.6	58655	23.29	21887	22.7	459813	10560140	306
2019-12-12	23.39	23.23	-0.19	23.2	23.69	23.05	35255	23.68	34746	23.01	182125	4230394	177
2019-12-11	23.58	23.39	-0.28	23.3	23.69	23.2	53835	23.7	31826	23.15	273434	6395376	214
2019-12-10	23.72	23.58	0.18	23.9	23.92	23.35	68803	23.92	53207	23.36	274818	6480168	247
2019-12-09	23.78	23.72	-0.33	23.45	24.4	23.2	63686	23.45	38824	23.32	468591	11115374	339
2019-12-08	24.11	23.78	-0.26	23.85	24	23.55	41787	24.2	29946	23.55	104324	2480361	118
2019-12-05	24.36	24.11	-0.38	23.98	24.59	23.78	43083	24.3	35646	23.8	420288	10135175	325
2019-12-04	24.29	24.36	0.01	24.3	24.64	24.06	56691	24.5	36106	24.13	453149	11039171	401
2019-12-03	23.97	24.29	0.43	24.4	24.6	23.5	46297	24.4	33308	24.33	961583	23356922	407
2019-12-02	24.59	23.97	-0.82	23.77	24.6	23.35	40569	24.5	19950	23.4	615671	14760686	503
2019-12-01	24.2	24.59	0.29	24.49	24.85	24.26	45730	24.85	26862	24.25	250271	6153929	304
2019-11-28	23.9	24.2	0.35	24.25	24.45	23.93	17060	24.42	18362	23.71	367680	8898192	302
2019-11-27	24.27	23.9	-0.3	23.97	24.43	23.53	20784	24.69	27035	23.9	452438	10814276	327
2019-11-26	24.94	24.27	-0.74	24.2	25.02	24	75288	24.5	10258	24.05	892667	21666705	484
2019-11-25	25.12	24.94	-0.21	24.91	25.4	24.7	143573	25	38656	24.72	524947	13089619	395
2019-11-24	25.3	25.12	-0.25	25.05	25.3	24.9	149918	25.15	31483	24.81	355274	8924701	244
2019-11-21	25.54	25.3	-0.46	25.08	25.58	25.05	133724	25.43	15238	25	410882	10396272	360
2019-11-20	26.02	25.54	-0.72	25.3	25.96	25.16	211328	25.5	21371	25.16	1030990	26330165	677
2019-11-19	26.28	26.02	-0.33	25.95	26.4	25.71	199593	25.99	26903	25.63	897640	23360142	464
2019-11-18	26.47	26.28	-0.21	26.26	26.51	26.1	202763	26.5	20053	26.15	407098	10697627	284
2019-11-17	26.28	26.47	0.15	26.43	26.78	26.1	211635	26.47	19660	26.1	507288	13428617	449
2019-11-14	26.19	26.28	0.01	26.2	26.45	26.02	181305	26.5	22059	26.15	562738	14789040	434
2019-11-13	26.43	26.19	-0.25	26.18	26.55	26.04	196230	26.5	33104	26.2	517986	13567390	341
2019-11-12	26.56	26.43	-0.21	26.35	26.6	26.27	206023	26.5	66419	26.3	475461	12568114	355
2019-11-11	26.76	26.56	-0.39	26.37	27.29	26.34	189721	26.65	37838	26.34	320294	8507449	423
2019-11-07	27	26.76	-0.33	26.67	27.05	26.63	153381	27.07	39043	26.66	492460	13178631	358
2019-11-06	26.78	27	0.12	26.9	27.31	26.66	176910	27.39	93743	26.8	1202197	32457797	653
2019-11-05	26.69	26.78	0.09	26.78	26.95	26.61	154046	26.98	91258	26.66	273575	7325663	217
2019-11-04	27.19	26.69	-0.49	26.7	27.19	26.42	156208	26.98	91567	26.51	799791	21346871	549
2019-11-03	26.88	27.19	0.11	26.99	27.5	26.86	149085	27.44	45187	26.83	1717268	46684143	974
2019-10-31	27.21	26.88	-0.32	26.89	27.35	26.61	127810	26.9	18762	26.67	849960	22848935	525
2019-10-30	27.6	27.21	-0.6	27	27.8	26.87	138228	27.5	35467	26.85	1430482	38928564	826
2019-10-29	27.45	27.6	0.25	27.7	27.94	27.27	179148	27.7	55252	27.37	1177802	32506200	763
2019-10-28	27.39	27.45	-0.04	27.35	27.67	27.24	161816	27.58	51667	27.16	516087	14168901	450
2019-10-27	27.28	27.39	0.12	27.4	27.5	27.25	157516	27.26	47317	27.16	545549	14943868	475
2019-10-24	27.08	27.28	0.25	27.33	27.46	27.06	91767	27.5	20467	26.65	364956	9955271	263
2019-10-23	27.45	27.08	-0.35	27.1	27.36	26.86	133815	27.7	33567	26.7	334606	9059837	268
2019-10-22	27.42	27.45	0.07	27.49	27.83	27.2	133836	27.8	42837	27.33	4274232	117322154	681
2019-10-21	27.44	27.42	-0.04	27.4	27.8	27.2	129020	27.7	42377	27.21	362919	9951973	398
2019-10-20	27.77	27.44	-0.17	27.6	27.85	27	118534	27.65	40028	27.03	430012	11799879	432
2019-10-17	27.31	27.77	0.39	27.7	28.09	27.46	105150	28	23768	27.57	3069132	85243841	1368
2019-10-16	26.61	27.31	1.02	27.63	27.69	26.87	141794	27.64	45157	27	1235622	33748453	688
2019-10-15	27.09	26.61	-0.19	26.9	27	26.2	120867	26.99	48792	26.4	988397	26304145	576
2019-10-14	27.35	27.09	-0.43	26.92	27.69	26.7	139845	27.4	84200	26.75	671322	18187243	423
2019-10-13	27.38	27.35	0.12	27.5	27.5	27	110455	27.69	58565	27.3	681939	18650646	390
2019-10-10	26.68	27.38	0.62	27.3	27.7	27.04	114513	27.49	44315	27.15	1174781	32161280	553
2019-10-09	27.12	26.68	-0.02	27.1	27.2	25.87	130545	27.29	34715	26.8	1322614	35281583	587
2019-10-08	26.87	27.12	-0.07	26.8	27.5	26.52	113378	27.2	8522	26	933302	25307433	499
2019-10-07	26.27	26.87	0.51	26.78	27.25	26.55	119142	27	22590	26.5	1014736	27264604	534
2019-10-03	26.34	26.27	0.16	26.5	26.5	25.9	51372	26.71	26455	26.35	735890	19330184	421
2019-10-02	25.64	26.34	0.86	26.5	26.8	25.8	89234	26.79	29840	26.3	1756109	46260522	834
2019-10-01	24.99	25.64	1.15	26.14	26.15	24.6	20253	26.25	25425	25.63	1077388	27621772	487
2019-09-30	24.93	24.99	0.07	25	25.47	24.76	21246	25.5	26540	24.52	679384	16976736	335
2019-09-29	23.61	24.93	1.54	25.15	25.28	24.4	12301	25.49	38657	24.9	927846	23131387	423
2019-09-26	23.38	23.61	0.6	23.98	23.99	23	13111	24.24	6585	23.59	774760	18288798	424
2019-09-25	22.56	23.38	1.11	23.67	23.7	22.66	59997	23.67	10344	23.12	1007623	23557627	479
2019-09-24	23.8	22.56	-1.04	22.76	23.7	21.81	10571	23.23	13100	21.9	735840	16601218	412
2019-09-22	26.32	24.07	-2.63	23.69	25.62	23.69	50751	24.34	0	0	1427058	34347199	669
2019-09-18	25.72	25.42	0.16	25.88	26	24.91	46702	25.9	25991	25.05	282031	7170591	309
2019-09-17	26.53	25.72	-0.63	25.9	26.5	25.02	80915	26.3	19064	25.31	1207972	31071790	659
2019-09-15	27.2	26.71	-0.56	26.64	27.34	26.36	102610	26.7	19318	26.31	301499	8053567	270
2019-09-12	27.1	27.2	0.27	27.37	27.55	26.95	94603	27.68	30869	27.02	643790	17508407	253
2019-09-11	27.32	27.1	-0.38	26.94	27.51	26.94	117653	27.27	65378	26.93	261069	7075368	187
2019-09-10	27.18	27.32	0.07	27.25	27.5	27	83758	27.45	56860	27.02	342640	9359363	405
2019-09-09	27.74	27.18	-0.74	27	28.1	26.85	108459	27.48	48841	26.81	774909	21063960	529
2019-09-08	27.96	27.74	-0.21	27.75	27.91	27.56	101224	28	32504	27.6	71975	1996467	74
2019-09-05	28.17	27.96	-0.17	28	28	27.61	69332	28.76	26432	27.73	189142	5287954	121
2019-08-25	26.93	26.81	0.07	27	27.55	26.5	91094	27.4	34504	26.31	549472	14730070	322
2019-08-22	26.7	26.93	0.3	27	27.23	26.66	71639	27.46	14252	26.25	497731	13406193	279
2019-08-21	26.74	26.7	0.06	26.8	27.1	26.3	94499	26.98	44953	26.25	527588	14087226	277
2019-08-20	26.25	26.74	0.55	26.8	26.85	26.5	95353	26.9	63280	26.25	327569	8758270	203
2019-08-19	25.63	26.25	0.87	26.5	26.59	25.7	62400	26.67	56655	26.26	1014012	26619774	731
2019-08-18	24.88	25.63	1.47	26.35	26.35	24.9	46690	26.45	29475	25.25	1498225	38392421	669
2019-08-15	25.53	24.88	-0.57	24.96	25.49	24.65	11839	25.3	12870	24.4	717981	17866687	349
2019-08-15	25.53	24.88	-0.57	24.96	25.49	24.65	11839	25.3	12870	24.4	717981	17866687	349
2019-08-15	25.53	24.88	-0.57	24.96	25.49	24.65	11839	25.3	12870	24.4	717981	17866687	349
2019-08-08	23.66	24.27	0.92	24.58	24.59	23.9	18476	24.84	3397	23.92	731652	17758897	463
2019-08-08	23.66	24.27	0.92	24.58	24.59	23.9	18476	24.84	3397	23.92	731652	17758897	463
2019-08-08	23.66	24.27	0.92	24.58	24.59	23.9	18476	24.84	3397	23.92	731652	17758897	463
2019-08-08	23.66	24.27	0.92	24.58	24.59	23.9	18476	24.84	3397	23.92	731652	17758897	463
2019-08-08	23.66	24.27	0.92	24.58	24.59	23.9	18476	24.84	3397	23.92	731652	17758897	463
2019-08-08	23.66	24.27	0.92	24.58	24.59	23.9	18476	24.84	3397	23.92	731652	17758897	463
2019-08-08	23.66	24.27	0.92	24.58	24.59	23.9	18476	24.84	3397	23.92	731652	17758897	463
2019-08-08	23.66	24.27	0.92	24.58	24.59	23.9	18476	24.84	3397	23.92	731652	17758897	463
2019-08-08	23.66	24.27	0.92	24.58	24.59	23.9	18476	24.84	3397	23.92	731652	17758897	463
2019-08-08	23.66	24.27	0.92	24.58	24.59	23.9	18476	24.84	3397	23.92	731652	17758897	463
2019-08-08	23.66	24.27	0.92	24.58	24.59	23.9	18476	24.84	3397	23.92	731652	17758897	463
2019-08-08	23.66	24.27	0.92	24.58	24.59	23.9	18476	24.84	3397	23.92	731652	17758897	463
2019-08-07	23.39	23.66	0.47	23.86	23.86	23.48	80665	23.9	22422	23.23	695377	16454869	457
2019-08-06	23.27	23.39	0.08	23.35	23.5	23	76273	23.5	71922	23.04	437885	10241874	168
2019-08-05	23.09	23.27	0.16	23.25	23.5	23.07	66117	23.59	75462	23.11	418919	9750152	257
2019-08-04	23.01	23.09	0.09	23.1	23.3	22.82	83250	23.1	80264	23.01	248383	5734144	185
2019-08-01	22.76	23.01	0.44	23.2	23.21	22.72	40555	23.23	67964	22.02	143878	3311310	106
2019-08-01	22.76	23.01	0.44	23.2	23.21	22.72	40555	23.23	67964	22.02	143878	3311310	106
2019-08-01	22.76	23.01	0.44	23.2	23.21	22.72	40555	23.23	67964	22.02	143878	3311310	106
2019-07-25	20.66	20.96	0.34	21	21.3	20.6	61572	21.25	26505	20.66	377266	7908549	216
2019-07-24	21.17	20.66	-0.2	20.97	21.1	20.42	79961	20.97	49286	20.41	785930	16239112	475
2019-07-22	20.97	21.17	0.01	20.98	21.46	20.9	92871	21.25	70682	20.85	616407	13046856	369
2019-07-21	21.22	20.97	-0.32	20.9	21.19	20.84	79583	21.45	57735	20.85	240711	5048219	205
2019-07-18	21.14	21.22	0.02	21.16	21.77	21	72511	21.89	43497	20.96	256281	5439217	213
2019-07-18	21.14	21.22	0.02	21.16	21.77	21	72511	21.89	43497	20.96	256281	5439217	213
2019-07-18	21.14	21.22	0.02	21.16	21.77	21	72511	21.89	43497	20.96	256281	5439217	213
2019-06-27	22.22	23.24	1.27	23.49	23.65	22.82	28746	23.87	12877	22.71	1469245	34148741	784
2019-06-27	22.22	23.24	1.27	23.49	23.65	22.82	28746	23.87	12877	22.71	1469245	34148741	784
2019-06-24	21.89	21.39	-0.59	21.3	22.02	21.03	110082	21.5	4955	21.01	521280	11148902	274
2019-06-23	22.22	21.89	-0.28	21.94	22.43	21.73	37277	22.69	17665	21.6	126347	2765778	120
2019-06-20	22.67	22.22	-0.44	22.23	22.74	21.95	44336	22.69	13230	22.08	653739	14527088	312
2019-06-20	22.67	22.22	-0.44	22.23	22.74	21.95	44336	22.69	13230	22.08	653739	14527088	312
2019-06-20	22.67	22.22	-0.44	22.23	22.74	21.95	44336	22.69	13230	22.08	653739	14527088	312
2019-06-13	22.53	22.9	0.23	22.76	23.17	22.6	11074	23.19	49950	22.61	783231	17935699	470
2019-06-12	21.85	22.53	1.02	22.87	22.93	21.7	34520	22.9	32681	22.5	1701098	38317958	933
2019-06-11	21.52	21.85	-0.03	21.49	22.38	21.49	78307	22	42670	21.83	1269546	27736903	691
2019-06-10	20.93	21.52	0.86	21.79	21.83	21	21218	21.87	57396	21.51	1219319	26238598	599
2019-06-09	20.2	20.93	0.68	20.88	21.3	20.65	73199	21.16	39702	20.56	403307	8440869	274
2019-06-03	20	20.2	0.5	20.5	20.58	20	29677	20.94	27422	20.4	150743	3045098	150
2019-06-02	20.5	20	-0.33	20.17	20.38	19.65	11924	20.45	42763	20	164506	3289316	153
2019-05-30	21.3	20.5	-1.2	20.1	20.99	19.9	24256	20.94	3885	20.1	491488	10073378	253
2019-05-23	21.01	21.11	-0.26	20.75	21.5	20.73	17832	21.5	22130	20	225679	4765201	214
2019-05-22	20.45	21.01	0.71	21.16	21.3	20.77	15100	21.5	25489	21.01	522585	10977219	475
2019-05-21	19.72	20.45	1.28	21	21	19.36	3575	21.4	27428	20.5	871271	17814027	640
2019-05-20	21.04	19.72	-1.57	19.47	20.95	19.15	29992	20.19	16275	19.14	1083412	21360706	584
2019-05-19	21.91	21.04	-1.21	20.7	22.1	20.5	29661	20.99	13481	20.3	436883	9190422	325
2019-05-16	22.67	21.91	-0.68	21.99	22.43	21.61	29177	22.14	22570	21.51	217241	4759316	199
2019-05-15	22.5	22.67	-0.2	22.3	23.3	22.05	37352	22.95	19516	22	670370	15198849	587
2019-05-14	22.25	22.5	0.25	22.5	22.75	22.25	36517	22.95	21885	22.26	314830	7084058	314
2019-05-13	22.8	22.25	-0.3	22.5	22.98	21.88	40287	22.9	15323	22.06	750329	16694044	568
2019-05-12	22.2	22.8	0.55	22.75	23.24	22.6	25650	22.99	30974	22.6	401828	9163326	395
2019-05-09	22.29	22.2	0.51	22.8	22.84	21.5	19920	23	13349	22.01	824936	18317290	591
2019-05-06	24.16	23.15	-0.94	23.22	24.3	22.8	15620	23.5	22580	22.75	370758	8581805	308
2019-05-05	25.18	24.16	-1.33	23.85	25.28	23.53	38932	24.37	42601	23.76	1346371	32525837	832
2019-05-02	25.78	25.18	-0.8	24.98	26.15	24.74	64487	25.4	44720	24.65	686745	17293490	509
2019-04-30	25.9	25.78	-0.01	25.89	26.1	25.67	55582	25.96	12525	25.64	199932	5154960	155
2019-04-24	26.14	25.9	-0.31	25.83	26.14	25.71	62743	25.98	15768	25.75	466467	12082974	430
2019-04-23	26.84	26.14	-1	25.84	26.79	25.65	100305	26.4	29365	25.65	544471	14234324	433
2019-04-22	26.5	26.84	0.39	26.89	27.2	26.54	108378	27	42718	26.51	957067	25685906	520
2019-04-21	26.32	26.5	0.18	26.5	27	26.31	52163	26.53	33983	26.1	518817	13749502	239
2019-04-18	26.26	26.32	-0.13	26.13	26.85	26.1	65422	26.47	34430	26	885468	23306414	494
2019-04-17	26.83	26.26	-0.18	26.65	26.7	25.85	167000	26.9	66150	26.3	876908	23024088	510
2019-04-16	27.4	26.83	-0.8	26.6	27.3	26.3	156162	26.94	70326	26.31	981724	26335730	589
2019-04-15	28.17	27.4	-1.2	26.97	28.29	26.78	186757	27.54	55995	26.9	2120915	58123151	1199
2019-04-14	26.08	27.38	1.42	27.5	28	26.32	82566	28	84677	27.1	3034323	83080355	1408
2019-04-11	26.02	26.08	0.06	26.08	26.3	25.87	162860	26.47	26772	25.54	704755	18378988	392
2019-04-10	26.56	26.02	-0.81	25.75	26.58	25.6	227174	26.19	26972	25.54	1081785	28148103	598
2019-04-03	24.55	25.7	1.43	25.98	26.13	24.69	148396	26	64397	25.3	3466302	89096110	1415
2019-04-02	24.62	24.55	-0.16	24.46	24.79	24.32	175346	24.69	53242	24.32	675224	16577673	381
2019-04-01	24.75	24.62	-0.38	24.37	24.81	24.35	130047	24.82	38452	24.32	1038106	25553706	834
2019-03-27	22.78	22.94	0	22.78	23.3	22.6	61518	23.27	32953	22.68	378641	8684943	362
2019-03-26	23.17	22.78	-0.34	22.83	23.28	22.5	67753	23.23	28627	22.81	358792	8172718	278
2019-03-25	23.89	23.17	-0.95	22.94	23.7	22.8	112697	23.29	21451	22.8	721822	16725217	465
2019-03-24	23.99	23.89	-0.33	23.66	24.28	23.61	111892	24	37601	23.6	456881	10915337	299
2019-03-21	24.14	23.99	-0.24	23.9	24.45	23.62	107532	24.41	33550	23.85	847998	20341576	550
2019-03-20	24.2	24.14	-0.36	23.84	24.67	23.81	103268	24.54	63050	24.5	1031148	24887578	1020
2019-03-19	24.91	24.2	-0.75	24.16	24.8	23.8	123286	24.4	49301	23.91	1080106	26141178	715
2019-03-14	25.14	24.53	-0.85	24.29	25.76	24	39617	24.29	26500	24	2432813	59680222	1660
2019-03-11	20.54	21.59	1.11	21.65	22.1	20.57	77331	21.99	63520	21.52	2161721	46669850	1122
2019-03-10	20.68	20.54	-0.21	20.47	20.97	20.3	80969	20.96	54916	20.33	516342	10604464	407
2019-02-27	21.29	20.91	-0.49	20.8	21.24	20.72	96001	21.57	51944	20.68	170346	3561526	135
2019-02-25	21.06	21.41	0.34	21.4	21.66	21	77583	21.69	48958	21.19	131102	2806952	114
2019-02-21	21.68	21.4	-0.43	21.25	21.66	21.24	90492	21.93	36945	21.17	356645	7632710	245
2019-02-17	21.52	22.09	0.68	22.2	22.42	21.76	77825	22.29	33270	21.9	626115	13831260	432
2019-02-14	21.48	21.52	0.09	21.57	21.8	21.27	62970	21.9	52627	21.5	240157	5169204	190
2019-01-10	18.74	18.98	0.23	18.97	19.25	18.55	91327	19.24	66301	18.9	1265019	24010971	687
2018-12-30	18.17	17.96	-0.37	17.8	18.31	17.8	177224	18.2	44006	17.77	218595	3925568	152
2018-12-27	18.17	18.17	-0.2	17.97	18.45	17.97	156789	18.33	37922	17.97	281473	5114015	203
2018-12-26	17.84	18.17	0.26	18.1	18.35	17.9	151751	18.19	58556	17.84	339367	6167611	206
2018-12-25	17.85	17.84	0.2	18.05	18.25	17.4	129541	18.25	45402	17.7	795717	14195495	478
2018-12-24	18.16	17.85	-0.16	18	18	17.58	135108	18.08	42070	17.67	303448	5416946	229
2018-11-14	19.05	18.52	-0.59	18.46	18.96	18.44	134129	18.95	57374	18.43	271552	5030385	228
2018-11-13	19.27	19.05	-0.55	18.72	19.5	18.71	144118	19	58181	19	614400	11702098	489
2018-11-12	19.22	19.27	0.26	19.48	19.49	19.1	118168	19.5	130416	19.27	732593	14116761	442
2018-11-11	19.17	19.22	-0.11	19.06	19.5	19.06	122597	19.29	133037	19.05	468612	9007633	309
2018-11-01	17.94	17.66	-0.24	17.7	17.9	17.33	128834	17.84	43340	17.41	1092048	19281027	696
2018-10-31	18.3	17.94	-0.84	17.46	18.5	17.46	109969	17.65	42651	17.42	1755368	31495988	1003
2018-10-30	18.3	18.3	-0.15	18.15	18.55	18.01	88824	18.3	92335	18.12	474922	8691361	306
2018-10-29	18.29	18.3	0.11	18.4	18.57	17.9	93559	18.6	20033	18.12	441240	8072568	315
2018-10-28	18.25	18.29	0.02	18.27	18.7	18.1	59301	18.68	29429	18.21	379438	6938513	258
2018-10-25	18.92	18.25	-0.28	18.64	18.75	17.9	24603	19.04	9260	18.11	946129	17266698	498
2018-10-24	19.93	18.92	-1.44	18.49	19.5	18.31	76741	19.5	1000	18.07	826286	15637365	552
2018-10-23	20.63	19.93	-1.38	19.25	20.7	19.1	155000	19.88	13415	19.21	1432317	28541526	815
2018-10-22	20.64	20.63	0.01	20.65	21	20.49	233000	20.73	43986	20.56	972872	20072210	392
2018-10-21	20.95	20.64	-0.15	20.8	20.97	20.34	127010	21.21	37315	20.56	450850	9304964	359
2018-10-18	21.42	20.95	-0.66	20.76	21.5	20.6	118073	21.48	24546	20.6	375470	7865680	222
2018-10-17	21.62	21.42	-0.12	21.5	21.63	21.14	122237	21.5	60401	21.35	145997	3126642	145
2018-10-16	21.29	21.62	0.2	21.49	21.95	21.3	103273	21.95	50086	21.16	554601	11991269	293
2018-10-15	21.48	21.29	0	21.48	21.79	20.8	83842	21.84	21449	21.16	947031	20162244	482
2018-10-14	20.21	21.48	1.07	21.28	21.84	21.1	163082	21.4	26057	21.24	1985709	42656040	706
2018-10-11	20	20.21	0.4	20.4	20.5	19.91	59915	20.76	28016	20.12	791021	15985770	495
2018-10-10	20.93	20.96	-0.11	20.82	21.3	20.55	133579	21	57627	20.7	687097	14404440	570
2018-10-09	20.37	20.93	0.13	20.5	21.44	20.37	220889	21	42343	20.46	1521033	31842425	759
2018-10-08	20.68	20.37	-0.13	20.55	21.2	19.93	127041	21	51022	20.02	863749	17592792	602
2018-10-02	21.48	21.55	0.07	21.55	21.77	21.27	158715	21.57	54928	21.55	1206119	25992248	728
2018-10-01	22.29	21.48	-0.99	21.3	22.23	21.08	82162	21.49	66928	21.1	1567698	33669884	989
2018-09-30	22.84	22.29	-0.82	22.02	23.2	21.92	177259	22.1	12960	21.84	2271715	50625518	927
2018-09-13	28.56	28.08	-0.56	28	28.8	27.85	64111	28.79	25200	27.82	405667	11389448	374
2018-09-12	29.11	28.56	-0.74	28.37	29	28.12	182333	28.9	38167	28.2	284556	8126555	201
2018-09-10	29.96	29.11	-0.97	28.99	29.6	28.73	189275	29.2	22700	28.73	405937	11814996	559
2018-09-09	30.15	29.96	-0.36	29.79	30.3	29.62	211216	30.3	22180	29.6	199497	5976271	180
2018-09-06	30.15	30.15	-0.03	30.12	30.5	30	182223	30.5	54009	29.8	306716	9248546	235
2018-09-05	31.2	30.15	-0.7	30.5	31	29.61	164252	29.85	31368	29.91	1758039	53000055	1572
2018-09-04	30.43	31.2	0.42	30.85	31.51	30.81	153247	31	79966	30.85	1297240	40468750	818
2018-09-03	30.06	30.43	1.24	31.3	31.3	29.75	260253	31.3	62677	30.77	1978469	60203126	1209
2018-09-02	29.15	30.06	0.95	30.1	30.42	29.45	110267	30.38	69324	30	2030708	61033422	1107
2018-08-30	28.52	29.15	1.08	29.6	29.66	28.37	101547	29.68	27472	28.34	1933966	56380312	834
2018-08-29	28.18	28.52	0.32	28.5	28.75	28.4	135139	28.75	38878	28.02	1443573	41173582	718
2018-08-28	27.63	28.18	0.67	28.3	28.35	28	114709	28.47	49725	28	1156555	32588329	536
2018-08-27	27.4	27.63	0.8	28.2	28.25	26.8	206773	28.25	52247	27.83	617970	17074035	357
2018-08-26	27.51	27.4	-0.35	27.16	27.9	27.15	143099	27.48	21950	27.04	283761	7775642	189
2018-08-19	27.25	27.51	0.35	27.6	27.7	27.3	129590	27.73	20900	27.07	592731	16303923	277
2018-08-15	26.67	27.23	0.63	27.3	27.68	26.3	124239	27.75	41000	27.1	1200470	32693955	699
2018-08-12	28.79	28.42	-0.69	28.1	28.95	28	142483	28.68	48523	27.8	381220	10835683	354
2018-08-02	29.05	28.65	-0.49	28.56	29.1	28.48	86581	29.2	97850	28.53	498597	14282950	376
2018-08-01	28.88	29.05	-0.11	28.77	29.7	28.6	105451	28.94	95124	28.65	859915	24982771	579
2018-07-31	28.74	28.88	0.37	29.11	29.4	28.4	84013	29.47	111548	28.84	1197661	34583682	959
2018-07-30	29.26	28.74	-0.84	28.42	29.23	28.31	85881	28.79	116627	28.36	1216244	34955485	844
2018-07-29	28.44	29.26	0.66	29.1	29.68	28.86	108526	29.48	102745	29.06	1177743	34458762	902
2018-07-24	27.31	28.44	1.64	28.95	28.95	27.64	81173	28.97	57245	28.52	1794645	51042879	1049
2018-07-15	25.01	25.01	-0.3	24.71	25.48	24.69	56829	25.26	89105	24.62	172175	4305631	161
2018-07-12	25.13	25.01	-0.21	24.92	25.4	24.9	62613	25.49	100140	24.8	287514	7191653	174
2018-07-09	25.46	25.58	0.46	25.92	26.05	24.6	60400	26.15	54315	25.5	575677	14728298	613
2018-07-08	26.73	25.46	-1.93	24.8	26.99	24.65	55975	25.5	13730	24.51	794175	20220407	558
2018-07-05	28	26.73	-1.16	26.84	27.5	26.3	50885	27.72	51641	26.36	1242104	33204859	938
2018-07-03	28.9	28.52	-0.45	28.45	28.93	28.3	83047	29	26357	28.28	379671	10826618	385
2018-07-02	29.61	28.9	-1.11	28.5	29.62	28.3	85176	28.99	16887	28.28	873502	25242562	628
2018-06-28	29.18	29.61	0.52	29.7	29.85	29.3	59641	29.83	30405	29.57	533835	15806171	374
2018-06-27	29.86	29.18	-0.62	29.24	29.85	28.95	67747	29.6	23701	29.01	847542	24727131	536
2018-06-26	30.45	29.86	-0.93	29.52	30.35	29.52	169612	30	23513	29.52	427764	12774203	278
2018-06-25	31.34	30.45	-1.34	30	31.2	29.97	160892	30.48	22296	29.85	571170	17389617	388
2018-06-21	30.65	31.11	0.34	30.99	31.57	30.8	59696	31.39	36063	30.83	165881	5160105	196
2018-06-20	29.94	30.65	1.31	31.25	31.25	29.8	65136	31.25	25761	30.8	1032711	31650070	686
2018-06-19	29.94	29.94	0.26	30.2	30.2	29.4	39876	30.23	23303	30	152585	4568897	159
2018-06-14	30.09	29.94	-0.29	29.8	30.25	29.66	36700	30.55	28755	29.8	174940	5238578	181
2018-06-13	29.82	30.09	0.43	30.25	30.47	29.71	43635	30.5	27312	30.2	443393	13340549	306
2018-05-31	31.4	30.78	0.07	31.47	31.49	30	16770	31.9	14325	31.03	344067	10588849	485
2018-05-30	32.21	31.4	-0.82	31.39	32.08	31.1	26174	31.99	16534	31.11	223615	7020927	226
2018-05-29	32.21	32.21	-0.16	32.05	32.79	32.05	64399	32.23	27223	32	172906	5569580	131
2018-05-28	31.28	32.21	1.5	32.78	32.78	31.35	48668	32.79	34424	32.06	515290	16595970	421
2018-05-23	31.26	31.33	-0.06	31.2	31.7	31.12	46817	31.74	30044	31.02	86140	2699114	72
2018-05-22	31.74	31.26	-0.68	31.06	32.06	30.7	52148	31.96	29873	31	340024	10630240	366
2018-05-21	31.34	31.74	0.21	31.55	32.01	31.5	37028	32.14	32273	31.3	239284	7596049	188
2018-05-20	32.06	31.34	-0.74	31.32	31.62	31	55963	32	9533	31.33	82016	2570142	106
2018-05-17	31.96	32.06	-0.4	31.56	32.35	31.56	48411	32.27	16873	31.5	152078	4876282	126
2018-05-16	31.89	31.96	0.03	31.92	32.45	31.5	55086	32.08	31883	31.8	397051	12691563	316
2018-05-15	31.24	31.89	0.31	31.55	32.25	31.49	40831	32.24	89323	31.43	293850	9370507	234
2018-05-14	32.3	31.24	-0.85	31.45	32.47	30.84	62045	31.7	19181	31	154583	4828427	191
2018-05-13	31.85	32.3	0.19	32.04	32.87	32	50531	32.64	10125	32.01	353627	11423321	275
2018-04-30	35.57	35.14	-0.77	34.8	35.95	34.71	97064	35.59	21511	34.56	373905	13140874	311
2018-04-29	35.82	35.57	-0.17	35.65	36.01	35.2	103761	35.95	19419	35.2	200854	7143581	218
2018-04-26	35.93	35.82	-0.27	35.66	36.19	35.61	67021	36.49	33534	35.51	366771	13136733	253
2018-03-18	36.49	36.5	-0.59	35.9	37.2	35.7	129597	37.3	16389	35.62	589476	21517962	435
2018-03-15	36.86	36.49	-0.61	36.25	37.01	36.1	64939	37.3	9364	36.08	280935	10250710	271
2018-03-14	38.29	36.86	-2.06	36.23	38	36.16	147240	39	6069	36.21	404255	14899201	357
2018-03-13	38.54	38.29	-0.84	37.7	38.75	37.7	149090	39	34424	37.7	375162	14366345	305
2018-03-12	38.4	38.54	0.04	38.44	39	38.2	149310	39	40237	38.21	442507	17054026	233
2018-03-11	38.26	38.4	-0.2	38.06	38.6	38.06	146568	38.97	44457	38.07	233808	8978206	132
2018-03-08	38.81	38.26	-0.41	38.4	38.99	38.1	119835	38.97	59178	38.1	201221	7699449	119
2018-03-07	39.51	38.81	-0.54	38.97	39	38.2	84950	38.97	107268	38.3	383921	14899129	136
2018-03-06	38.59	39.51	0.28	38.87	40	38.78	89442	39.5	71158	38.83	569770	22514272	298
2018-03-05	36.98	38.59	2.01	38.99	39.1	37.2	147267	39	36040	38.75	2083200	80383438	848
2018-03-04	36.63	36.98	0.27	36.9	37.02	36.52	77570	37.22	24350	36.21	1534107	56736749	211
2018-03-01	37.02	36.63	-0.5	36.52	36.91	36.22	169484	37.22	18695	36.15	405346	14847211	195
2018-02-28	37.36	37.02	-0.7	36.66	37.4	36.65	180224	37.49	23000	36.65	289452	10715450	235
2018-02-27	37.41	37.37	-0.36	37.05	37.99	37	515226	37.25	116394	37.05	837389	31289690	326
2018-02-26	37.39	37.41	-0.04	37.35	37.5	37	189319	37.61	27014	37.11	766546	28674973	235
2018-02-25	36.83	37.39	0.57	37.4	37.5	36.8	198555	37.49	24783	37.11	102167	3819577	102
2018-02-22	37.12	36.83	-0.29	36.83	37	36.65	194053	37.61	40356	36.63	51498	1896477	64
2018-02-21	37.55	37.12	-0.57	36.98	37.79	36.62	197867	37.61	40908	36.16	97665	3624899	87
2018-02-20	37.77	37.55	-0.47	37.3	37.85	37.19	193580	37.97	44811	37.28	125869	4726449	164
2018-02-19	36.89	37.77	0.94	37.83	38.4	37.02	96697	38.3	60773	37.06	885615	33448712	551
2018-02-18	35.49	36.89	1.32	36.81	37.35	36.01	48572	37.34	56841	36.76	1267578	46755335	672
2018-02-15	34.99	35.49	0.41	35.4	35.95	34.95	90555	35.78	41752	35.32	341181	12107563	307
2018-02-14	34.59	34.99	-0.08	34.51	35.5	34.51	89454	35.68	30896	34.1	198455	6944381	236
2018-02-13	35.39	34.59	-0.69	34.7	35.35	34.01	105748	34.97	42725	34.01	136493	4721453	149
2018-02-12	34.97	35.39	0.23	35.2	35.7	34.51	104651	35.83	25946	34.77	201484	7131498	229
2018-02-11	35.47	34.97	-0.97	34.5	35.25	34.5	127883	35.28	36346	34.25	81956	2865822	95
2018-02-08	35.67	35.47	-0.07	35.6	35.97	35.03	109788	35.9	16841	35.4	173122	6140655	111
2018-02-07	35.17	35.67	0.08	35.25	36.01	35.2	117735	35.89	24031	35.21	235308	8393796	192
2018-02-06	35.96	35.17	-0.66	35.3	35.63	34	66134	35.6	7878	35.23	465420	16368731	539
2018-02-05	35.01	35.96	1.11	36.12	36.44	35.21	56525	36.35	14355	35.76	250361	9003848	547
2018-02-04	35.37	35.01	0.48	35.85	35.85	34.18	24779	35.85	9535	34.7	251791	8814832	235
2018-02-01	35.22	35.37	0.4	35.62	35.8	35	27131	35.7	8047	35.01	496311	17556346	240
2018-01-31	36.43	35.22	-1.43	35	36.64	34.63	22489	35.99	13620	34.5	612475	21572174	394
2018-01-30	37.36	36.43	-1.23	36.13	36.74	36.13	55405	37.37	43201	36.01	205640	7492249	110
2018-01-29	36.69	37.36	-0.07	36.62	37.71	36.61	51916	37.68	55784	36.51	689160	25745640	293
2018-01-28	35.71	36.69	1.29	37	37.3	35.6	39902	37.44	73810	36.51	809060	29684626	397
2018-01-24	35.89	35.71	-0.45	35.44	36.15	35.41	39424	36.49	27341	35.41	323122	11538404	262
2018-01-23	36.04	35.89	-0.42	35.62	36.5	35.61	45374	36.14	11325	35.6	203320	7297079	164
2018-01-22	36.53	36.04	-0.19	36.34	36.5	35.85	60112	36.49	11208	35.85	203840	7347381	141
2018-01-21	36.92	36.53	-0.69	36.23	37	36.23	52922	37	20234	36.09	181014	6612559	120
2018-01-18	36.8	36.92	0	36.8	37.2	36.66	36172	37.15	21491	36.5	1398185	51627591	271
2018-01-17	36.09	36.8	0.81	36.9	37.19	36.02	52941	37.19	39200	36.82	1108040	40771560	690
2018-01-16	36.09	36.09	-0.08	36.01	36.67	35.83	71406	36.64	24505	35.6	479079	17288139	318
2018-01-15	36.67	36.09	-0.67	36	36.9	35.99	74817	36.7	70843	35.85	847174	30573391	375
2018-01-14	35.99	36.67	0.81	36.8	36.8	36.37	51509	36.85	27507	36.6	978753	35894273	534
2018-01-11	35.55	35.99	0.75	36.3	36.47	35.4	86644	36.35	51359	35.41	1804845	64950729	629
2018-01-10	34.93	35.55	0.09	35.02	35.9	35.02	176276	35.6	49816	34.76	1139011	40496293	550
2018-01-09	34.04	34.93	1.06	35.1	35.2	34.32	108080	35.47	77093	35.02	1288017	44994403	656
2018-01-08	33.96	34.04	0.88	34.84	35.23	33.4	40211	35.29	64928	34.1	1459534	49688850	639
2018-01-04	33.91	33.96	-0.36	33.55	34.7	33.4	42216	34.7	42673	33.31	605158	20553772	389
2018-01-03	34.68	33.91	-0.73	33.95	34.5	33.6	44680	34.31	46182	33.7	468445	15886942	299
2018-01-02	35.19	34.68	-0.89	34.3	35.24	34.23	48325	35	44948	34.15	575943	19975936	376
2017-12-31	35.25	35.19	-0.55	34.7	35.98	34.62	37925	35.47	29391	34.63	783018	27556302	471
2017-12-28	35.81	35.25	-0.56	35.25	36	34.6	43212	35.9	40541	35	252870	8914786	313
2017-12-27	34.78	35.81	0.57	35.35	36.26	34.86	41153	36	63274	35.3	828905	29684095	543
2017-12-26	34.97	34.78	0.32	35.29	35.34	34.15	88237	35.4	82714	34.03	393749	13695063	332
2017-12-25	34.74	34.97	-0.73	34.01	35.69	34	135857	35.5	66605	33.81	865006	30248877	398
2017-12-19	32.84	33.45	0.06	32.9	34.25	32.9	209884	33.95	30935	32.52	646254	21618462	455
2017-12-18	33.87	32.84	-1.17	32.7	33.48	32.5	199758	33	35045	32.2	254207	8349237	195
2017-12-17	33.68	33.87	-0.5	33.18	34.68	33	108815	34.24	16750	33.05	440621	14925788	310
2017-12-14	33.3	33.68	0.47	33.77	34.09	32.99	105436	34.2	62234	32.81	604962	20375353	363
2017-12-13	32.05	33.3	0.67	32.72	33.76	32.7	125691	33.5	87054	32.61	727919	24241612	478
2017-12-12	30.31	32.05	2.38	32.69	33.01	30.5	20394	33	94758	32	2421704	77618906	992
2017-12-11	30.13	30.31	0.37	30.5	30.66	30	107334	30.7	52460	30.23	380994	11549830	205
2017-12-10	29.48	30.13	0.55	30.03	30.55	29.89	93569	30.45	35910	29.95	767305	23118932	374
2017-12-07	29.51	29.48	-0.01	29.5	29.7	29.3	108382	29.94	24320	29	286221	8437536	189
2017-12-06	29.62	29.51	0	29.62	29.7	29.11	113489	29.95	15600	29	419664	12385075	236
2017-12-05	29.73	29.62	0.15	29.88	29.97	29.44	120933	29.99	27100	29.4	284205	8418705	193
2017-12-04	29.72	29.73	-0.01	29.71	30.18	29.5	110951	29.95	25800	29.4	749249	22275789	352
2017-12-03	29.06	29.72	1.1	30.16	30.16	29.01	111438	30.24	21040	29.7	504250	14985521	266
2017-11-29	28.29	29.06	1.16	29.45	29.45	28.45	63988	29.47	23310	29	2026051	58873650	845
2017-11-27	27.94	27.85	0.06	28	28.13	27.53	92190	28.24	19930	27.52	228393	6360755	151
2017-11-26	27.74	27.94	0	27.74	28.46	27.39	84515	28.38	29097	27.63	845370	23620392	450
2017-11-23	27.51	27.74	0.05	27.56	28.14	27.26	25217	28	14505	27.5	1016986	28208697	537
2017-11-22	27.36	27.51	0.16	27.52	27.8	27.34	17961	27.89	22620	27.32	156301	4299315	123
2017-11-21	26.49	27.36	0.86	27.35	27.8	26.98	12275	27.75	26370	26.8	789591	21601884	388
2017-11-20	26.94	26.49	-0.28	26.66	27	26	13220	27	27250	26.35	629512	16676990	367
2017-11-19	27.58	26.94	-1.21	26.37	27.8	26.36	32005	27	18448	26.03	254396	6854473	222
2017-11-16	28.11	27.58	-0.8	27.31	28.3	27.2	33400	28	46670	27.25	464569	12814951	325
2017-11-15	28.61	28.11	-1.01	27.6	29	27.57	59805	28	19263	27.57	313652	8817226	263
2017-11-14	28.84	28.61	0.14	28.98	28.98	28.41	104804	28.99	23994	28.52	309767	8862980	200
2017-11-13	29.03	28.84	-0.43	28.6	29.05	28.56	111091	29.03	40756	28.53	390542	11261793	271
2017-11-12	29.31	29.03	-0.52	28.79	29.5	28.67	290824	28.79	36056	28.5	438162	12721673	282
2017-11-09	29.58	29.31	-0.58	29	29.88	29	225165	29.5	20556	28.76	856145	25092016	794
2017-11-08	29.62	29.58	0.08	29.7	29.88	29.15	219715	29.88	64131	29.5	679210	20092169	649
2017-11-07	30.43	29.62	-0.96	29.47	30.1	29.14	278027	29.8	56061	29.26	793634	23507603	723
2017-11-06	30.81	30.43	-1.21	29.6	31.4	29.5	213513	30.39	13415	29.35	1280195	38957035	1192
2017-11-05	30.9	30.81	-0.19	30.71	31.56	30	178201	31.13	30270	30.67	830518	25590133	572
2017-11-02	30.49	30.9	0.45	30.94	31.3	30.3	178227	31.15	35085	30.56	1097847	33920506	569
2017-11-01	30.48	30.49	-0.23	30.25	30.97	30	239247	30.5	53035	30.11	744120	22689365	454
2017-10-31	30.64	30.48	-0.72	29.92	31.1	29.9	180285	30.48	23881	29.87	1510015	46022998	635
2017-10-30	29.73	30.64	0.57	30.3	31	29.95	179672	30.8	47137	30.02	2419458	74136859	954
2017-10-29	29.02	29.73	1.23	30.25	30.28	28.93	178236	30.28	49075	29.8	1771079	52652522	1058
2017-10-26	29.01	29.02	-0.2	28.81	29.3	28.71	212985	29.1	40850	28.53	619639	17984725	323
2017-10-25	28.68	29.01	0.17	28.85	29.3	28.31	247913	29.25	39740	28.15	1382091	40098913	562
2017-10-24	28.05	28.68	0.22	28.27	28.98	28.27	238328	28.5	35300	28	1104365	31678740	539
2017-10-23	27.96	28.05	0.34	28.3	28.5	27.6	193841	28.29	18440	27.95	889067	24940133	451
2017-10-22	28.67	27.96	-0.87	27.8	28.64	27.52	229933	28.41	17050	27.42	290157	8112069	205
2017-10-19	28.44	28.67	-0.26	28.18	29.25	28.12	231921	29.03	17928	28.04	543972	15593261	390
2017-10-18	27.86	28.44	0.19	28.05	28.7	28.05	243584	28.48	18252	27.5	306418	8713076	232
2017-10-17	27.8	27.86	0.25	28.05	28.35	27.44	222894	28.8	17036	27.54	236812	6598622	157
2017-10-16	28.64	27.8	-0.97	27.67	28.53	27.4	231082	27.97	10812	27.51	492457	13689351	450
2017-10-15	29.34	28.64	-0.81	28.53	29.3	28.27	230370	29	23712	28.3	352215	10087948	211
2017-10-12	29.14	29.34	0.07	29.21	29.6	29.04	229551	29.37	23713	29.04	728186	21365460	336
2017-10-11	29.15	29.14	-0.15	29	29.35	28.81	267849	29.35	19212	28.2	559434	16303948	391
2017-10-10	28.77	29.15	0.43	29.2	29.41	28.59	253372	29.3	42562	28.78	867775	25294156	525
2017-10-09	28.35	28.77	-0.09	28.26	29.24	28.25	234666	28.8	25384	28.2	894614	25735407	469
2017-10-02	28.6	28.38	-0.69	27.91	29	27.9	181395	28.59	15800	27.96	923947	26222010	315
2017-10-01	27.96	28.6	0.69	28.65	28.97	27.99	215159	28.9	18070	28.07	1203003	34402497	592
2017-09-27	27.21	27.01	-0.2	27.01	27.25	26.72	149268	27.29	16900	26.81	588432	15894060	263
2017-09-26	27.61	27.21	-0.96	26.65	27.8	26.52	163962	27	10124	26.62	344946	9387387	173
2017-09-25	27.5	27.61	0.01	27.51	28	27.41	167390	27.8	13961	27.4	560184	15468538	273
2017-09-24	27.76	27.5	-0.27	27.49	28	27.45	128744	27.99	15637	27.41	166679	4584415	140
2017-09-20	28.09	27.76	-0.49	27.6	28.01	27.58	93866	28.17	14059	27.55	262300	7280543	203
2017-09-19	26.96	28.09	1.15	28.11	28.4	27.4	88465	28.32	58670	27.78	1156913	32500281	640
2017-09-18	26.99	26.96	0.11	27.1	27.29	26.7	127815	27.25	38070	26.8	361847	9755924	166
2017-09-17	27.38	26.99	-0.39	26.99	27.41	26.7	110849	27.4	32567	26.65	183820	4962126	193
2017-09-14	26.8	27.38	0.68	27.48	27.6	26.9	209012	27.59	26490	27.41	735354	20133872	483
2017-09-13	26.9	26.8	-0.29	26.61	27	26.6	141365	26.9	21573	26.5	356317	9549654	216
2017-09-12	26.78	26.9	-0.08	26.7	27.2	26.49	210172	27.2	32113	26.51	702186	18888365	507
2017-09-11	26.55	26.78	0.06	26.61	27.14	26.47	213738	26.87	28669	26.61	401460	10749440	334
2017-09-10	26.09	26.55	0.61	26.7	26.8	26.4	201517	26.7	27220	26.03	202914	5388214	155
2017-09-07	25.35	26.09	1.2	26.55	26.69	25.5	161245	26.6	28020	26.01	1268348	33085105	636
2017-09-06	25.08	25.35	0.22	25.3	25.7	25	36152	25.8	18510	25.03	643237	16307914	384
2017-09-05	24.76	25.08	0.36	25.12	25.2	24.75	40202	25.18	15628	25	122635	3076167	116
2017-08-30	24.34	24.76	0.66	25	25.01	24.3	20412	25.15	3950	24.32	600066	14856555	387
2017-08-29	23.92	24.34	0.24	24.16	24.45	24	22992	24.48	57536	24.01	362573	8825216	284
2017-08-28	24.09	23.92	-0.29	23.8	24.25	23.71	25188	24.1	56607	23.77	431881	10330970	330
2017-08-27	24	24.09	-0.34	23.66	24.6	23.66	24676	24	58977	23.56	188128	4532332	202
2017-08-24	24.91	24	-0.67	24.24	24.69	23.7	18577	24.88	6812	23.71	412548	9900775	342
2017-08-22	25.59	25.55	-0.27	25.32	25.71	25.3	37273	25.5	16941	25.31	166657	4258295	135
2017-08-21	25.5	25.59	0	25.5	25.8	25.44	36674	26.38	20381	25.36	177848	4551928	146
2017-08-20	25.78	25.5	-0.38	25.4	25.76	25.35	68036	26.44	23441	25.31	146171	3727058	168
2017-08-17	25.87	25.78	-0.25	25.62	26.44	25.55	66336	26.44	25041	25.5	166115	4282400	192
2017-08-16	25.74	25.87	0.26	26	26.12	25.61	65959	26.14	38207	25.7	142745	3693409	232
2017-08-13	27.81	26.9	-1.19	26.62	27.35	26.6	155562	27.33	32340	26.5	149827	4030700	166
2017-08-10	27.88	27.81	-0.55	27.33	28	27.26	159922	27.98	20050	27.27	347080	9652573	233
2017-08-09	27.91	27.88	-0.25	27.66	28	27.66	184249	27.99	37760	27.65	221870	6184931	138
2017-08-08	27.97	27.91	-0.21	27.76	28.08	27.63	164378	28	27650	27.63	591536	16511135	338
2017-08-07	27.97	27.97	-0.37	27.6	28.4	27.56	146643	27.98	16050	27.55	676445	18920763	522
2017-08-06	27.08	27.97	0.95	28.03	28.2	27.4	416733	28.1	205198	28.06	1444045	40387839	779
2017-08-03	25.87	27.08	1.48	27.35	27.7	25.97	68720	27.59	35547	27.05	1811455	49063232	1102
2017-08-02	25.44	25.87	0.54	25.98	26.05	25.45	92319	25.98	34233	25.65	422260	10924755	423
2017-07-27	26.56	26.54	-0.41	26.15	27.01	26.06	79884	26.8	33815	25.92	656192	17415447	346
2017-07-26	26.27	26.56	0.33	26.6	26.9	26.1	76489	26.89	45060	26.57	384351	10207830	315
2017-07-25	26.04	26.27	0.32	26.36	26.38	26.15	80136	26.39	41525	26.1	337940	8877777	229
2017-07-24	25.99	26.04	0.01	26	26.3	25.95	68296	26.5	42245	25.92	218689	5694415	255
2017-07-17	26.88	26.78	-0.19	26.69	27	26.57	119626	26.9	31244	26.56	359486	9625435	277
2017-07-16	27.21	26.88	-0.38	26.83	27.01	26.81	120791	27	38439	26.8	132216	3554028	138
2017-07-12	26.96	26.74	-0.33	26.63	27.1	26.56	88731	26.9	45319	26.56	306235	8188393	273
2017-07-11	26.6	26.96	0.2	26.8	27.35	26.71	59414	27	44403	26.75	630489	16998261	346
2017-07-10	26.7	26.6	0.12	26.82	26.99	26.38	36006	27	33457	26.6	651458	17328756	548
2017-07-09	27.5	26.7	-0.7	26.8	27.31	26.4	103824	27.5	14340	26.57	477533	12749247	386
2017-07-02	29.04	28.77	-0.46	28.58	29.18	28.5	171648	28.93	29771	28.25	230172	6621384	233
2017-06-28	28.29	29.04	0.73	29.02	29.5	28.01	143232	29.44	15330	28.5	1672690	48581992	853
2017-06-22	27.93	28.29	0.37	28.3	28.45	28.1	145877	28.45	8800	28.01	609589	17245507	513
2017-06-21	27.56	27.93	0.38	27.94	28.1	27.16	186811	28.1	29181	27.93	1016333	28389968	558
2017-06-20	27.54	27.56	-0.32	27.22	27.94	27.22	152141	27.68	13060	27.2	422619	11646208	251
2017-06-19	27.64	27.54	-0.24	27.4	27.79	27.4	126612	27.47	15300	27.35	348399	9595222	248
2017-06-18	27.78	27.64	-0.23	27.55	28.3	27.5	103695	28	20579	27.55	243879	6739835	173
2017-06-15	27.99	27.78	-0.39	27.6	27.93	27.55	195992	28	12555	27.55	446654	12409401	277
2017-06-14	28.1	27.99	-0.55	27.55	28.47	27.5	230890	28.29	11805	27.36	639772	17909723	388
2017-06-13	27.91	28.1	-0.01	27.9	28.49	27.8	205510	28.5	26334	27.83	1041656	29266872	634
2017-06-12	28.39	27.91	-0.79	27.6	28.3	27.53	263751	27.8	18355	27.51	977927	27294106	433
2017-06-11	28.76	28.39	-0.46	28.3	28.71	28.2	152120	28.73	25250	28.17	699294	19856323	346
2017-06-08	28.74	28.76	-0.15	28.59	29	28.42	315964	28.73	23400	28.4	1122831	32289958	389
2017-06-07	28.54	28.74	0.07	28.61	29.1	28.44	314673	28.99	24830	28.52	1718597	49391333	746
2017-06-06	28.38	28.54	0.02	28.4	28.8	28.3	305787	28.59	20430	28.24	1174132	33511541	569
2017-06-04	28.38	28.5	0.22	28.6	29	28.06	274701	28.69	29601	28.02	1454430	41449355	767
2017-06-01	27.02	28.38	1.83	28.85	29	27.6	180277	28.9	27765	28.21	3774787	107109751	1755
2017-05-31	26.66	27.02	0.94	27.6	27.7	26.1	113304	27.7	39575	27.01	2648153	71550641	1109
2017-05-30	26.11	26.66	0.57	26.68	27	26.15	140776	26.9	64528	26.5	1604792	42778603	866
2017-05-28	25.96	25.93	0.34	26.3	26.3	25.51	107585	26.4	49050	25.95	699347	18133190	576
2017-05-25	26.36	25.96	-0.62	25.74	26.4	25.7	111842	26.4	26050	25.56	753489	19558490	420
2017-05-24	26.04	26.36	0.11	26.15	26.63	26.1	156200	26.6	15000	25.75	684326	18040524	388
2017-05-22	26.8	25.7	-1.58	25.22	26.26	24.75	121675	25.7	11775	24.71	1029618	26458677	686
2017-05-21	26.92	26.8	0.08	27	27	26.5	127343	27	55940	26.82	590655	15831869	334
2017-05-18	26.38	26.92	0.18	26.56	27.25	26.5	106590	26.98	51603	26.3	1473194	39661253	760
2017-05-17	25.66	26.38	1.04	26.7	26.8	25.83	99765	26.79	51158	26.4	1355908	35775506	861
2017-05-16	25.37	25.66	0.59	25.96	26	25.17	97643	26.1	58379	25.63	1021572	26213729	747
2017-05-15	25.72	25.37	-0.52	25.2	25.8	25.11	121246	25.29	36958	25.12	512462	13000528	422
2017-05-14	26.16	25.72	-0.47	25.69	26.28	25.47	128736	25.9	21638	25.51	556943	14324409	379
2017-05-11	26.83	26.16	-0.76	26.07	26.6	25.86	123304	26.5	15558	25.83	1105113	28912455	678
2017-05-10	27	26.83	-0.58	26.42	27.33	26.41	153804	26.94	17339	26.4	1114469	29904229	676
2017-05-04	26.02	26.7	0.78	26.8	26.92	26.4	48700	26.93	33588	26.22	1414907	37772390	708
2017-05-03	25.71	26.02	0.61	26.32	26.4	25.48	97847	26.37	50698	26	731679	19039490	448
2017-05-02	25.46	25.71	0.11	25.57	26.1	25.45	83412	25.99	33829	25.47	290417	7467799	256
2017-04-30	25.91	25.46	-0.14	25.77	25.77	25.1	53906	26.19	36525	25.5	435745	11095966	382
2017-04-27	26.06	25.91	-0.54	25.52	26.65	25.35	66641	25.99	41435	25.41	802107	20782828	580
2017-04-26	25.24	26.06	1.12	26.36	26.5	25.32	57598	26.5	34563	26.24	1724643	44941097	1396
2017-04-24	25.53	25.24	-0.38	25.15	25.83	24.89	56097	25.49	9677	25	1061516	26792414	643
2017-04-23	26.63	25.53	-1.32	25.31	26.35	24.85	104058	25.7	7274	25.01	1153977	29466241	750
2017-04-20	26.92	26.63	-0.72	26.2	27.05	26.15	70917	26.8	40875	26.16	690584	18389161	609
2017-04-19	27.72	26.92	-1.09	26.63	27.8	26.59	90509	27.25	38906	26.53	847404	22815055	734
2017-04-18	27.81	27.72	-0.45	27.36	28.18	27.36	115636	28	29471	27.35	743578	20615109	508
2017-04-13	27.97	27.81	-0.07	27.9	27.9	27.63	113126	28.2	39352	27.81	320427	8912375	261
2017-04-12	27.96	27.97	-0.42	27.54	28.4	27.54	112204	28.19	40352	27.51	1045342	29235516	733
2017-04-11	28.03	27.96	-0.43	27.6	28.29	27.6	99833	28.24	19541	27.56	590141	16503153	405
2017-04-10	27.93	28.03	0.17	28.1	28.3	27.91	110515	28.49	16228	27.7	532734	14934880	474
2017-04-09	28.65	27.93	-0.65	28	28.79	27.3	151404	28.48	20552	27.85	583941	16309881	560
2017-04-06	29.15	28.65	-0.65	28.5	29	28.44	113139	29.59	66761	28.44	449269	12873527	376
2017-04-05	29.72	29.15	-0.72	29	29.88	28.71	176299	29.29	63728	28.7	1051416	30646285	573
2017-04-04	29.25	29.72	0.2	29.45	30.13	29.05	129541	29.99	60281	29.42	1103133	32785450	635
2017-04-03	28.86	29.25	0.26	29.12	29.55	28.55	201059	29.59	68798	28.8	656193	19196241	460
2017-04-02	29.42	28.86	-0.91	28.51	29.54	28.45	187878	28.9	52011	28.45	451275	13022465	358
2017-03-30	29.09	29.42	0.2	29.29	29.8	29	173837	29.48	32440	29.1	823527	24230697	545
2017-03-29	29.5	29.09	-0.34	29.16	29.44	28.8	214728	29.37	24165	28.8	511929	14891311	405
2017-03-28	29.74	29.5	-0.35	29.39	30	29.04	217204	29.68	28770	29.03	747886	22062886	461
2017-03-27	30.15	29.74	-0.75	29.4	30.2	29.3	193807	29.94	57700	29.25	443639	13192730	260
2017-03-26	29.91	30.15	-0.01	29.9	30.49	29.85	172346	30.45	36860	29.85	562847	16969716	413
2017-03-23	29.96	29.91	0.01	29.97	30.3	29.55	167584	30.29	28010	29.52	451856	13516079	309
2017-03-22	30.12	29.96	-0.32	29.8	30.34	29.8	208820	30	37760	29.7	683652	20479971	448
2017-03-21	30.39	30.12	-0.11	30.28	30.6	29.8	114448	30.49	25080	29.76	843215	25399941	439
2017-03-20	31.05	30.39	-0.92	30.13	31	30	116098	30.4	54893	30.12	801576	24358403	446
2017-03-19	30.15	31.05	0.75	30.9	31.6	30.55	68818	31.5	56104	30.62	1572878	48833476	883
2017-03-16	29.44	30.15	1.08	30.52	30.81	29.44	110918	30.8	35174	30.26	3057941	92201210	1629
2017-03-02	25.79	26.72	1.3	27.09	27.25	25.99	36191	27.25	45585	26.5	1198115	32016552	773
2017-03-01	25.66	25.79	0.28	25.94	26.15	25.49	70742	25.98	9691	25.51	440334	11354144	380
2017-02-20	27.04	26.87	0.18	27.22	27.39	26.2	86641	27.69	88113	27.13	873963	23486616	736
2017-02-19	27.61	27.04	-1.11	26.5	27.89	26.5	90899	27	71081	26.5	551876	14922640	486
2017-02-16	26.9	27.61	0.53	27.43	27.87	27.27	47699	27.75	28273	27.26	730836	20174929	529
2017-02-15	27.13	26.9	-0.03	27.1	27.4	26.2	91309	27.5	43917	26.92	750139	20180923	624
2017-02-14	27.79	27.13	-1.47	26.32	28.18	26.06	99170	27.1	45268	26.22	681655	18491302	572
2017-02-13	28.51	27.79	-0.66	27.85	28.44	27.3	96330	28.2	36285	27.5	962317	26739871	646
2017-02-12	28.41	28.51	-0.16	28.25	28.84	28.2	76442	28.7	24700	28.16	587704	16758362	518
2017-02-09	28.81	28.41	-0.35	28.46	28.83	28.25	65748	28.7	10360	28.24	457163	12987627	386
2017-02-08	28.89	28.81	-0.3	28.59	29.44	28.25	91516	28.89	112666	28.25	1221752	35196634	815
2017-02-07	28.32	28.89	0.68	29	29.23	28.3	93006	29.19	117057	29	1563601	45174419	1017
2017-02-06	29.15	28.32	-0.76	28.39	29.07	28	103006	28.47	127642	28.03	1612651	45677587	1057
2017-02-05	29.24	29.15	-0.54	28.7	29.95	28.42	66708	29.2	102128	29.32	1426577	41580909	1073
2017-02-02	28.87	29.24	0.46	29.33	29.6	28.81	80901	29.7	25849	29.02	1298232	37964534	866
2017-02-01	29.27	28.87	-0.57	28.7	29.68	28.4	127737	29.26	74298	28.51	1240343	35807615	785
2017-01-31	30.41	29.27	-1.36	29.05	29.84	28.63	110762	29.8	100541	28.9	1617771	47360223	1064
2017-01-30	30.73	30.41	-1.07	29.66	31.3	29.17	179278	30.3	109135	29.66	1790981	54463909	1127
2017-01-29	30.52	30.73	-0.1	30.42	31.15	30.3	92900	30.9	105236	30.4	1550282	47642230	1011
2017-01-26	29.46	30.52	0.94	30.4	30.95	30.2	151890	30.6	72491	30.35	1552150	47367758	1045
2017-01-24	29.18	29.46	0.65	29.83	30.2	28.33	126268	30.09	71016	29.71	2180914	64247272	1403
2017-01-23	28.59	29.18	0.4	28.99	29.68	28.66	138669	29.48	36554	28.65	1582797	46192962	945
2017-01-22	28.22	28.59	0.72	28.94	29.11	27.63	44382	29.15	69974	28.7	1503573	42983405	1083
2017-01-19	29.69	28.22	-1.43	28.26	29.26	27	41956	28.7	51500	27.85	2499709	70538684	1631
2017-01-18	29.7	29.69	-0.75	28.95	30.8	28.03	83512	29	133346	28.51	3019699	89644411	1564
2017-01-17	28.65	29.7	1.75	30.4	30.44	28.85	145687	30.45	126595	30	3058066	90832788	1601
2017-01-16	29.18	28.65	-0.59	28.59	29.05	28.12	136679	29	97271	28.55	907937	26009934	691
2017-01-15	29	29.18	-0.2	28.8	29.65	28.75	105079	29.27	63449	28.73	1239406	36162661	945
2017-01-12	28.44	29	0.36	28.8	29.37	28.55	60460	29.3	70348	28.7	2152572	62423037	1426
2017-01-11	28.99	28.44	-0.77	28.22	29	27.95	72278	29	46393	28.08	3206550	91210187	1912
2017-01-10	28.55	28.99	0.35	28.9	29.8	28.34	103553	29.43	100062	28.61	3209482	93053892	2111
2017-01-09	26.68	27.15	1.52	28.2	28.39	26.2	52652	28.25	106487	28	3311553	89903709	2361
2017-01-08	26.49	26.68	-0.12	26.37	27.3	26.04	88524	26.69	19868	26.25	1294330	34529816	821
2017-01-05	25.8	26.49	1.15	26.95	27.25	25.86	24352	27.5	27702	26.25	2926508	77526986	1504
2016-12-26	24.61	24.41	-0.5	24.11	24.85	24.11	129669	24.5	25999	24.12	1062267	25931286	732
2016-12-25	25.15	24.61	-0.75	24.4	25.08	24.12	124531	24.6	26372	24.11	1599187	39354128	878
2016-12-22	25.26	25.15	-0.71	24.55

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Heliopolis Housing

Heliopolis Housing