Pioneers

The Egyptian Company for Construction Development-Lift Slab

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	0.383	0.38	-0.003	0.38	0.386	0.379	15049810	0.382	9467439	0.38	12445560	4748573	401
2022-01-09	0.387	0.383	-0.004	0.383	0.391	0.382	15810165	0.384	9697725	0.384	7296361	2809677	248
2022-01-05	0.386	0.387	0.003	0.389	0.393	0.385	22641722	0.388	10652972	0.389	12036254	4680947	395
2022-01-04	0.382	0.386	0.004	0.386	0.389	0.382	18156468	0.387	13419148	0.386	14874567	5741936	463
2022-01-03	0.383	0.382	-0.001	0.382	0.388	0.376	15942465	0.383	11210547	0.382	15114318	5793769	458
2022-01-02	0.383	0.383	0	0.383	0.387	0.381	14615890	0.384	7735494	0.384	9443873	3622732	375
2021-12-30	0.367	0.383	0.016	0.383	0.388	0.368	20361697	0.384	10155213	0.384	40868219	15451810	1017
2021-12-29	0.368	0.367	-0.001	0.367	0.374	0.364	14894929	0.368	14213376	0.367	24611663	9106630	631
2021-12-28	0.373	0.368	-0.005	0.368	0.377	0.36	18704757	0.368	11271241	0.367	17905522	6573672	560
2021-12-27	0.377	0.373	-0.004	0.373	0.38	0.365	15710115	0.375	10785599	0.375	18313893	6834811	461
2021-12-26	0.377	0.377	0	0.377	0.384	0.375	19032190	0.379	15195466	0.377	17378326	6608572	554
2021-12-23	0.378	0.377	-0.001	0.377	0.384	0.375	14586787	0.379	12296221	0.377	14946656	5648424	442
2021-12-22	0.374	0.378	0.004	0.378	0.381	0.374	17288548	0.378	16020611	0.377	20218621	7642223	574
2021-12-21	0.361	0.374	0.013	0.374	0.378	0.359	11532996	0.376	15755716	0.377	16018494	5928853	520
2021-12-20	0.367	0.361	-0.006	0.361	0.369	0.354	13747010	0.362	13156284	0.361	15524568	5596560	568
2021-12-19	0.372	0.367	-0.005	0.367	0.377	0.365	13341916	0.37	16302505	0.369	18900602	6996528	598
2021-12-16	0.367	0.372	0.005	0.372	0.374	0.368	15709878	0.373	9990730	0.372	18671528	6930076	531
2021-12-15	0.38	0.367	-0.013	0.367	0.386	0.367	17486784	0.373	7843263	0.367	16122636	6032983	472
2021-12-14	0.386	0.38	-0.006	0.38	0.395	0.377	21856871	0.381	11536420	0.38	18555243	7163808	589
2021-12-13	0.38	0.386	0.006	0.386	0.394	0.38	18365913	0.386	8489662	0.385	15860133	6144075	518
2021-12-12	0.378	0.38	0.002	0.38	0.385	0.377	17293100	0.382	11622839	0.382	8020654	3051096	317
2021-12-09	0.372	0.378	0.006	0.378	0.38	0.363	11954523	0.379	12659899	0.378	16041455	5957024	583
2021-12-08	0.388	0.372	-0.016	0.372	0.394	0.363	16210215	0.372	12884460	0.371	39464843	14725030	1022
2021-12-07	0.419	0.388	-0.031	0.388	0.42	0.382	21181021	0.38	9626885	0.386	38669286	15329825	1202
2021-12-06	0.43	0.419	-0.011	0.419	0.443	0.416	24388679	0.419	7681563	0.417	45547933	19493592	1457
2021-12-05	0.417	0.43	0.013	0.43	0.431	0.415	13770512	0.431	15016662	0.43	41169604	17454522	1138
2021-12-02	0.423	0.417	-0.006	0.417	0.435	0.415	21702470	0.418	10279633	0.417	36385211	15424658	1087
2021-12-01	0.407	0.423	0.016	0.423	0.434	0.41	19777922	0.424	13331612	0.423	45595582	19243856	1454
2021-11-30	0.405	0.407	0.002	0.407	0.413	0.394	15900040	0.41	13990085	0.41	37795237	15218937	1022
2021-11-29	0.395	0.405	0.01	0.405	0.415	0.395	17914943	0.407	10656837	0.405	37457443	15230518	1234
2021-11-28	0.405	0.395	-0.01	0.395	0.405	0.345	13931793	0.397	19341868	0.402	46228265	18004924	1325
2021-11-25	0.386	0.405	0.019	0.405	0.408	0.384	15837614	0.406	14006602	0.405	34959956	13899482	1063
2021-11-24	0.391	0.386	-0.005	0.386	0.399	0.378	18966373	0.389	10504513	0.386	27155535	10540569	875
2021-11-23	0.355	0.391	0.036	0.391	0.397	0.356	10101751	0.393	16747610	0.391	50204369	18737489	1525
2021-11-22	0.342	0.355	0.017	0.359	0.359	0.336	8881371	0.36	13063891	0.4	11938686	4135137	479
2021-11-21	0.363	0.342	-0.021	0.342	0.373	0.336	10033846	0.345	6712463	0.342	12830401	4531953	501
2021-11-18	0.366	0.363	-0.003	0.363	0.375	0.36	12260738	0.364	7289116	0.365	9343998	3426090	371
2021-11-17	0.358	0.366	0.012	0.37	0.38	0.353	12713904	0.369	12340974	0.37	12906007	4732926	550
2021-11-16	0.383	0.358	-0.025	0.358	0.385	0.335	12928172	0.358	15679512	0.357	26750762	9654319	911
2021-11-15	0.401	0.383	-0.018	0.383	0.405	0.382	17195944	0.386	10109120	0.385	11775358	4586280	524
2021-11-14	0.4	0.401	0.001	0.401	0.407	0.39	17259003	0.396	10248560	0.402	12950460	5182794	574
2021-11-11	0.384	0.4	0.016	0.4	0.407	0.392	14586322	0.4	8901089	0.399	19931927	7975757	758
2021-11-10	0.4	0.384	-0.016	0.384	0.398	0.373	12774083	0.388	11384005	0.384	21724293	8381620	875
2021-11-09	0.412	0.4	-0.012	0.4	0.424	0.396	18516474	0.401	11998960	0.4	28432804	11663956	1086
2021-11-08	0.388	0.412	0.024	0.412	0.415	0.385	11375435	0.413	20664266	0.413	28658387	11496005	954
2021-11-07	0.388	0.388	0	0.388	0.395	0.372	16214843	0.389	20335529	0.388	18052587	6925142	649
2021-11-04	0.382	0.388	0.006	0.388	0.398	0.366	10838587	0.392	31694547	0.392	29195186	11162915	1203
2021-11-03	0.415	0.382	-0.033	0.382	0.42	0.378	17240921	0.385	17646249	0.385	48576401	19468175	1608
2021-11-02	0.428	0.415	-0.013	0.415	0.432	0.411	16040149	0.416	16889569	0.415	29641464	12390308	1089
2021-11-01	0.435	0.428	-0.007	0.428	0.447	0.422	19768739	0.43	14041901	0.428	42452787	18456232	1467
2021-10-31	0.426	0.428	0.008	0.434	0.435	0.401	15983945	0.433	25086061	0.511	45899371	19268835	1710
2021-10-28	0.406	0.426	0.019	0.425	0.433	0.385	20039777	0.42	28150246	0.45	75011724	31392677	2543
2021-10-27	0.345	0.406	0.061	0.406	0.414	0.306	77500	0.413	12495110	0.414	106289386	38003925	3230
2021-10-26	0.404	0.345	-0.059	0.345	0.424	0.324	13835115	0.355	44827558	0.371	113896454	40802171	3009
2021-10-25	0.49	0.404	-0.086	0.404	0.497	0.392	15036797	0.409	8773066	0.41	126537949	53405513	3686
2021-10-24	0.602	0.49	-0.112	0.49	0.619	0.482	19121881	0.493	7915046	0.49	133729383	70569483	3417
2021-10-20	0.752	0.602	-0.15	0.602	0.76	0.602	559736	0.602	0	0	100621332	61334797	2129
2021-10-19	0.837	0.752	-0.085	0.752	0.85	0.721	11416694	0.74	3844523	0.725	19151864	14988166	561
2021-10-18	0.825	0.837	0.005	0.83	0.861	0.83	6753013	0.82	4270638	0.83	8229570	6936225	411
2021-10-17	0.822	0.825	0.003	0.825	0.833	0.814	5712388	0.83	6426428	0.88	10375753	8531809	347
2021-10-14	0.858	0.822	-0.036	0.822	0.878	0.813	6821181	0.827	5877756	0.822	13944945	11631375	567
2021-10-13	0.886	0.858	-0.036	0.85	0.886	0.845	8987763	0.8	7050128	0.852	13647127	11837967	461
2021-10-12	0.862	0.886	0.024	0.886	0.905	0.876	2029429	0.9	2101968	0.871	19537641	17420189	869
2021-10-11	0.832	0.862	0.03	0.862	0.874	0.826	7354706	0.87	13478593	0.878	15129954	12841760	737
2021-10-10	0.852	0.832	-0.02	0.832	0.874	0.818	9323465	0.682	11505142	0.83	23482814	19682743	1116
2021-10-06	0.898	0.852	-0.046	0.852	0.917	0.841	12043566	0.859	9937208	0.852	22106824	19196911	1025
2021-10-05	0.881	0.898	0.017	0.898	0.954	0.873	10785346	0.89	11117851	0.891	44902534	41109505	2189
2021-10-04	0.779	0.881	0.102	0.881	0.899	0.763	6093658	0.88	18161599	0.875	34778206	29383558	1771
2021-10-03	0.947	0.779	-0.137	0.81	1.035	0.76	12300399	0.799	7653995	0.86	56936165	50079974	2737
2021-09-30	0.947	1.069	0.115	1.062	1.08	1.02	0	0	0	0	49189604	51959462	2046
2021-09-29	0.947	0.947	0.153	1.1	1.129	0.951	0	0	0	0	50271938	52148400	2160
2021-09-28	0.879	0.947	0.091	0.97	0.99	0.876	0	0	6225701	0.947	35021547	32063215	1250
2021-09-27	0.895	0.879	-0.016	0.879	0.924	0.868	13065957	0.889	21008790	0.88	47869773	43026064	1512
2021-09-26	0.82	0.895	0.075	0.895	0.9	0.829	5864621	0.9	19777563	0.895	32989293	28642921	1323
2021-09-23	0.768	0.82	0.052	0.82	0.829	0.761	6724697	0.822	23977520	0.82	15997345	12756054	750
2021-09-22	0.739	0.768	0.029	0.768	0.775	0.739	7747767	0.768	15240665	0.767	22642361	17328818	423
2021-09-21	0.745	0.739	0.019	0.764	0.764	0.681	4707057	0.76	12457931	0.77	25862139	18648742	661
2021-09-20	0.751	0.745	0.014	0.765	0.765	0.701	6296473	0.76	6246012	0.764	11524799	8602520	294
2021-09-19	0.77	0.751	-0.019	0.751	0.775	0.746	6187061	0.758	3532449	0.751	9418936	7140305	230
2021-09-16	0.777	0.77	-0.007	0.77	0.786	0.751	7194442	0.77	5622831	0.765	12250949	9423724	379
2021-09-15	0.765	0.777	0.012	0.777	0.783	0.76	5838882	0.777	10837925	0.77	7991822	6134378	275
2021-09-14	0.783	0.765	-0.018	0.765	0.797	0.752	7737292	0.765	2574046	0.76	13158245	10235267	401
2021-09-13	0.777	0.783	0.006	0.783	0.8	0.768	6998190	0.789	5279896	0.783	9600897	7481114	380
2021-09-12	0.766	0.777	0.011	0.777	0.794	0.763	7080651	0.781	5126925	0.785	13077059	10154254	357
2021-09-09	0.801	0.766	-0.035	0.766	0.81	0.76	10125479	0.77	6401035	0.789	9519269	7411323	352
2021-09-08	0.81	0.801	-0.009	0.801	0.844	0.788	11616546	0.801	4005269	0.792	27715926	22734696	914
2021-09-07	0.777	0.81	0.033	0.81	0.838	0.774	8878965	0.815	11242436	0.81	16097198	13083774	502
2021-09-06	0.838	0.777	-0.061	0.777	0.829	0.751	11702048	0.77	2390474	0.77	11462742	9154176	428
2021-09-05	0.874	0.838	-0.061	0.813	0.895	0.813	11426420	0.813	2778420	0.815	14620163	12544776	414
2021-09-02	0.86	0.874	0.03	0.89	0.895	0.857	8902015	0.89	17687270	0.886	12538043	10960270	515
2021-09-01	0.849	0.86	0.019	0.868	0.877	0.845	2486426	0.868	978800	0.84	10366854	8913901	373
2021-08-31	0.832	0.849	0.03	0.862	0.862	0.82	11741207	0.863	12298570	0.862	22692725	19256131	728
2021-08-30	0.802	0.832	0.02	0.822	0.842	0.817	7545295	0.825	2762741	0.822	14795219	12311973	556
2021-08-29	0.776	0.802	0.044	0.82	0.82	0.76	7834602	0.815	10104366	0.806	16479110	13205320	542
2021-08-26	0.791	0.776	-0.031	0.76	0.794	0.748	8306063	0.764	6595209	0.76	27304922	21189605	696
2021-08-25	0.814	0.791	-0.027	0.787	0.815	0.776	12738199	0.789	18323371	0.787	15041068	11900027	557
2021-08-24	0.838	0.814	-0.028	0.81	0.849	0.801	19330493	0.813	12369898	0.806	19376980	15769170	597
2021-08-23	0.808	0.838	0.014	0.822	0.87	0.81	18444152	0.826	17734843	0.822	30907142	25889047	825
2021-08-22	0.829	0.808	-0.021	0.808	0.825	0.795	10758811	0.81	12050482	0.808	16447240	13297355	593
2021-08-19	0.832	0.829	-0.004	0.828	0.85	0.805	18969483	0.829	15725934	0.828	27624299	22907207	625
2021-08-18	0.796	0.832	0.057	0.853	0.853	0.804	12037623	0.847	22501204	0.845	36572609	30433017	1205
2021-08-17	0.784	0.796	0.013	0.797	0.81	0.784	12706407	0.8	22658215	0.797	25617024	20398831	791
2021-08-16	0.771	0.784	0.024	0.795	0.799	0.77	9479557	0.794	14214182	0.78	16420310	12870263	436
2021-08-15	0.774	0.77	0.006	0.78	0.78	0.76	9841765	0.774	17698113	0.772	10891467	8390937	375
2021-08-11	0.777	0.774	-0.012	0.765	0.799	0.755	10856273	0.768	12023853	0.765	16674092	12898309	511
2021-08-10	0.81	0.777	-0.04	0.77	0.794	0.753	11918798	0.777	19872797	0.77	21428586	16654435	629
2021-08-09	0.805	0.81	-0.02	0.785	0.833	0.78	14331295	0.788	19444102	0.785	43819035	35500306	1250
2021-08-08	0.752	0.804	0.058	0.81	0.827	0.767	8263290	0.813	26749500	0.81	40866751	32840233	1004
2021-08-05	0.726	0.752	0.034	0.76	0.76	0.731	11182974	0.755	24010375	0.751	25653637	19288846	685
2021-08-04	0.731	0.726	-0.005	0.726	0.748	0.701	11662048	0.73	15734342	0.726	28492395	20672029	834
2021-08-03	0.73	0.731	-0.01	0.72	0.76	0.701	8690034	0.72	17365029	0.714	38621747	28216566	979
2021-08-02	0.753	0.73	-0.053	0.7	0.77	0.7	12810877	0.706	5282555	0.7	42818115	31271142	729
2021-08-01	0.729	0.753	0.022	0.751	0.766	0.731	9933175	0.758	12202577	0.753	21212616	15972441	671
2021-07-29	0.7	0.729	0.03	0.73	0.743	0.71	12188816	0.743	19608501	0.73	22088306	16110726	835
2021-07-28	0.672	0.7	0.045	0.717	0.716	0.672	12408062	0.708	23198326	0.704	37645108	26331022	1188
2021-07-27	0.653	0.67	0.007	0.66	0.692	0.652	7182499	0.67	11338858	0.66	28854358	19342599	886
2021-07-26	0.63	0.651	0.046	0.676	0.682	0.626	4870859	0.677	27429136	0.676	33405068	21758533	1110
2021-07-25	0.618	0.63	0.012	0.63	0.64	0.619	6795184	0.635	8055724	0.63	20371203	12827052	722
2021-07-18	0.622	0.618	-0.002	0.62	0.625	0.61	7469483	0.623	11273844	0.62	16665908	10305039	494
2021-07-15	0.623	0.622	-0.001	0.622	0.63	0.616	11311246	0.622	10717261	0.621	17398542	10823045	491
2021-07-14	0.625	0.623	-0.007	0.618	0.635	0.618	12489934	0.624	10826144	0.618	22117732	13772554	663
2021-07-13	0.633	0.625	-0.014	0.619	0.64	0.617	12994534	0.622	14963217	0.619	18317036	11441004	799
2021-07-12	0.637	0.633	-0.014	0.623	0.652	0.616	11156556	0.623	9013220	0.62	20565763	13024562	862
2021-07-11	0.612	0.637	0.034	0.646	0.655	0.616	10459354	0.647	28497401	0.645	46367468	29546644	1426
2021-07-08	0.611	0.612	-0.001	0.61	0.63	0.6	15509153	0.61	27226293	0.605	35506777	21730614	1198
2021-07-07	0.6	0.611	0.025	0.625	0.63	0.582	14244740	0.626	36460050	0.625	79438086	48567151	2237
2021-07-06	0.568	0.57	0.02	0.588	0.59	0.522	16693491	0.588	28129718	0.58	31802068	18118430	1138
2021-07-05	0.567	0.568	0.014	0.581	0.614	0.511	10538438	0.589	30682291	0.583	66195328	37561544	1992
2021-07-04	0.54	0.567	0.054	0.594	0.594	0.516	0	0	29449612	0.594	63851919	36195917	2219
2021-06-30	0.599	0.54	-0.059	0.54	0.54	0.54	38688919	0.54	0	0	8161155	4407029	302
2021-06-29	0.616	0.599	-0.061	0.555	0.639	0.555	46257439	0.555	0	0	34366586	20575225	1120
2021-06-28	0.567	0.616	0.056	0.623	0.623	0.567	0	0	13340040	0.623	52568656	32381907	1457
2021-06-27	0.699	0.63	-0.069	0.63	0.63	0.63	47364349	0.63	0	0	2141492	1349143	132
2021-06-24	0.776	0.699	-0.077	0.699	0.718	0.699	33009564	0.699	0	0	26162936	18289762	936
2021-06-23	0.858	0.776	-0.085	0.773	0.835	0.773	1822636	0.773	0	0	15071873	11698669	389
2021-06-22	0.944	0.858	-0.094	0.85	0.89	0.85	13742510	0.85	0	0	31692201	27205732	1309
2021-06-21	0.98	0.944	-0.098	0.882	1.012	0.882	19035916	0.882	24000	0.994	78061010	73665337	2202
2021-06-20	0.925	0.98	0.054	0.979	1.007	0.95	6585969	0.979	7715842	0.974	38516386	37731520	1044
2021-06-17	0.851	0.925	0.085	0.936	0.936	0.88	7407	0.91	969748	0.917	33534917	31031783	706
2021-06-16	0.86	0.851	0.039	0.899	0.9	0.822	4418695	0.899	13373899	0.87	27778633	23637860	924
2021-06-15	0.898	0.86	-0.089	0.809	0.921	0.809	1832368	0.809	0	0	24038869	20681984	735
2021-06-14	0.944	0.898	-0.059	0.885	0.918	0.88	13363347	0.893	3185741	0.89	9784857	8782185	458
2021-06-13	0.928	0.944	-0.023	0.905	0.965	0.902	12605274	0.909	8532707	0.906	36168217	34158923	999
2021-06-10	0.927	0.928	-0.013	0.914	0.95	0.912	14766102	0.915	12127063	0.914	29386062	27271778	551
2021-06-09	0.898	0.927	0.027	0.925	0.94	0.9	11307468	0.926	9775017	0.925	24028431	22281958	811
2021-06-08	0.892	0.898	0.016	0.908	0.914	0.881	5245224	0.908	4289179	0.89	10014319	8996589	426
2021-06-07	0.871	0.892	0.029	0.9	0.9	0.88	4066312	0.9	6530053	0.887	10450686	9319416	407
2021-06-06	0.881	0.871	-0.001	0.88	0.881	0.862	3963171	0.886	4762827	0.88	9402653	8187535	361
2021-06-03	0.913	0.881	-0.043	0.87	0.907	0.855	7756630	0.865	4793676	0.863	19651858	17321407	727
2021-06-02	0.902	0.913	-0.002	0.9	0.939	0.881	7793452	0.901	7313260	0.9	17655814	16122120	569
2021-06-01	0.947	0.902	-0.057	0.89	0.92	0.872	2543122	0.91	274369	0.883	7325749	6604197	406
2021-05-31	0.925	0.947	-0.038	0.887	0.987	0.855	12342094	0.89	9816876	0.887	28996447	27462280	875
2021-05-30	0.863	0.925	0.086	0.949	0.949	0.871	0	0	26388628	0.949	30504110	28213560	998
2021-05-27	0.887	0.863	-0.027	0.86	0.886	0.856	9235425	0.867	9353724	0.863	11836806	10209841	344
2021-05-26	0.87	0.887	-0.008	0.862	0.907	0.86	9751307	0.869	5935247	0.862	25754533	22840422	666
2021-05-25	0.886	0.87	-0.01	0.876	0.889	0.84	7501158	0.88	14554669	0.877	14660981	12754614	530
2021-05-24	0.893	0.886	-0.027	0.866	0.924	0.861	10988834	0.87	5663742	0.868	23940799	21212748	692
2021-05-23	0.882	0.893	0	0.882	0.928	0.875	10770647	0.887	5231978	0.882	21080344	18830576	679
2021-05-20	0.849	0.882	0.044	0.893	0.913	0.85	4598053	0.9	9238653	0.893	30384771	26808889	1103
2021-05-19	0.86	0.849	0	0.86	0.87	0.84	8276314	0.86	13166039	0.851	24796490	21056831	763
2021-05-18	0.848	0.86	-0.003	0.845	0.888	0.836	9923666	0.846	6977839	0.845	22617147	19446538	899
2021-05-17	0.855	0.848	0.006	0.861	0.865	0.826	1090500	0.863	145628	0.829	32178553	27284098	1070
2021-05-11	0.952	0.87	-0.095	0.857	0.928	0.857	12955786	0.857	0	0	97832446	85127503	1905
2021-05-10	0.986	0.953	-0.068	0.918	0.99	0.906	12218844	0.915	4013584	0.91	38157387	36374369	985
2021-05-09	0.957	0.986	0.018	0.975	1.018	0.965	11519247	0.978	13311931	0.975	50358543	49636920	1383
2021-05-06	0.926	0.957	0.034	0.96	0.974	0.94	8512395	0.97	10900952	0.954	36605476	35014081	913
2021-05-05	0.886	0.925	0.059	0.945	0.96	0.89	5739162	0.948	23257417	0.946	34764170	32169417	967
2021-05-04	0.898	0.886	-0.02	0.878	0.909	0.87	6951608	0.88	10230811	0.878	18910743	16751813	579
2021-04-28	0.9	0.898	-0.009	0.891	0.913	0.88	13833057	0.895	26074895	0.891	31368973	28177493	916
2021-04-27	0.91	0.9	-0.015	0.895	0.918	0.876	9390126	0.895	12354657	0.888	16412736	14779051	454
2021-04-26	0.926	0.91	-0.025	0.901	0.93	0.861	7624724	0.91	5776379	0.903	18236520	16591384	484
2021-04-25	0.907	0.926	0.025	0.932	0.938	0.911	8542869	0.932	5992643	0.925	7531065	6973173	350
2021-04-22	0.857	0.907	0.044	0.901	0.92	0.885	9877377	0.91	22026259	0.904	20157682	18273383	677
2021-04-21	0.855	0.857	0.032	0.887	0.89	0.825	14601723	0.889	11371085	0.887	47181000	40424883	1312
2021-04-20	0.845	0.855	0	0.845	0.89	0.833	12664182	0.845	17326515	0.839	41674844	35611855	1202
2021-04-19	0.804	0.845	0.076	0.88	0.88	0.812	2962043	0.86	23028175	0.88	44115835	37258264	1201
2021-04-18	0.762	0.804	0.035	0.797	0.817	0.785	8346377	0.8	10963866	0.797	35021480	28144878	884
2021-04-15	0.769	0.762	0.001	0.77	0.79	0.74	15905383	0.769	21935392	0.763	29295190	22329843	957
2021-04-14	0.751	0.769	0.009	0.76	0.8	0.733	12998581	0.76	18395606	0.753	64216954	49409640	1403
2021-04-13	0.742	0.751	0.023	0.765	0.778	0.735	10642717	0.765	12266393	0.75	30881344	23176855	734
2021-04-12	0.7	0.742	0.039	0.739	0.761	0.715	780295	0.759	929169	0.71	44604857	33081467	1130
2021-04-11	0.646	0.7	0.064	0.71	0.71	0.677	0	0	3472769	0.71	31924999	22342235	817
2021-04-08	0.609	0.646	0.06	0.669	0.669	0.607	0	0	2646046	0.669	40733573	26327471	1241
2021-04-07	0.606	0.609	0.006	0.612	0.626	0.595	1410453	0.62	708030	0.605	38857451	23671083	513
2021-04-06	0.618	0.606	-0.003	0.615	0.624	0.59	1673693	0.623	295700	0.598	39342478	23833649	887
2021-04-05	0.636	0.618	-0.022	0.614	0.64	0.574	2140786	0.615	1120799	0.606	42562460	26293346	1047
2021-04-04	0.612	0.636	0.028	0.64	0.655	0.612	1977884	0.652	319855	0.628	67812134	43123592	1583
2021-04-01	0.612	0.612	-0.004	0.608	0.62	0.607	1579029	0.624	796046	0.607	24607893	15060920	722
2021-03-31	0.61	0.612	-0.002	0.608	0.621	0.592	1603029	0.62	1051816	0.607	39883807	24395858	1100
2021-03-30	0.604	0.61	0.003	0.607	0.632	0.595	1641948	0.61	2384194	0.593	62409834	38095853	1461
2021-03-29	0.581	0.604	0.034	0.615	0.62	0.579	813783	0.619	758331	0.6	68008067	41046703	1586
2021-03-28	0.505	0.55	0.05	0.555	0.555	0.52	0	0	1243623	0.555	38613270	21256518	754
2021-03-25	0.497	0.505	0.024	0.521	0.526	0.473	1043094	0.523	351633	0.49	20816847	10508548	716
2021-03-24	0.475	0.497	0.025	0.5	0.513	0.481	1027014	0.505	1382212	0.488	33804719	16813604	953
2021-03-23	0.515	0.475	-0.025	0.49	0.511	0.464	1345703	0.513	826000	0.466	35061749	16669971	1054
2021-03-22	0.53	0.515	-0.02	0.51	0.532	0.5	1857852	0.52	1468203	0.501	34248130	17633271	1046
2021-03-21	0.533	0.53	-0.012	0.521	0.553	0.504	1245623	0.533	595061	0.51	43103073	22828958	1318
2021-03-18	0.516	0.533	0.02	0.536	0.548	0.516	683412	0.54	613554	0.525	44546162	23763245	1424
2021-03-17	0.527	0.516	0.012	0.539	0.539	0.505	872428	0.54	711520	0.505	68610830	35436918	1412
2021-03-16	0.546	0.519	-0.033	0.513	0.58	0.499	1040846	0.537	31920	0.504	97589362	50686639	2101
2021-03-15	0.604	0.546	-0.06	0.544	0.559	0.544	1612946	0.544	0	0	45682254	24938476	1126
2021-03-14	0.67	0.604	-0.067	0.603	0.63	0.603	3611386	0.603	0	0	30597442	18485006	439
2021-03-11	0.69	0.67	-0.06	0.63	0.72	0.63	3551018	0.65	114127	0.68	51289393	34597656	1022
2021-03-10	3.64	3.4	-0.36	3.28	3.63	3.28	336257	3.65	0	0	6308763	21448840	863
2021-03-09	3.57	3.64	0.06	3.63	3.71	3.52	480259	3.7	94449	3.52	7971813	28997737	918
2021-03-08	3.6	3.57	0	3.6	3.68	3.48	650051	3.6	88320	3.5	4476836	15966921	488
2021-03-07	3.47	3.6	0.11	3.58	3.65	3.5	408874	3.64	172572	3.56	7345339	26453217	565
2021-03-04	3.51	3.47	-0.02	3.49	3.56	3.35	695339	3.56	16000	3.32	2737152	9486373	466
2021-03-03	3.61	3.51	-0.14	3.47	3.68	3.39	1996936	3.4	79150	3.43	13962702	49070974	782
2021-03-02	3.56	3.61	-0.04	3.52	3.72	3.44	773600	3.6	87100	3.41	15669091	56501031	908
2021-03-01	3.48	3.56	0.13	3.61	3.62	3.42	639237	3.61	83230	3.54	3097637	11018066	518
2021-02-28	3.58	3.48	-0.17	3.41	3.55	3.38	536103	3.52	58000	3.35	3631314	12623180	408
2021-02-25	3.58	3.58	-0.08	3.5	3.68	3.5	576078	3.6	137815	3.45	6663477	23835131	592
2021-02-24	3.68	3.58	-0.08	3.6	3.68	3.51	527886	3.69	121430	3.51	5999750	21463661	670
2021-02-23	3.62	3.68	0.05	3.67	3.77	3.55	549621	3.69	111650	3.6	9655157	35495166	1044
2021-02-22	3.45	3.62	0.15	3.6	3.74	3.51	201590	3.73	195922	3.57	13001798	47057743	1340
2021-02-21	3.28	3.45	0.19	3.47	3.52	3.31	448876	3.49	375117	3.41	10014764	34500943	1220
2021-02-18	3.24	3.28	0.03	3.27	3.34	3.2	617020	3.32	484911	3.24	8206947	26918706	990
2021-02-17	3.21	3.24	0.01	3.22	3.31	3.17	589201	3.26	228174	3.16	7806595	25312952	735
2021-02-16	3.2	3.21	0.06	3.26	3.29	3.12	412879	3.3	757889	3.23	6946971	22324811	877
2021-02-15	3.34	3.2	-0.18	3.16	3.31	3.14	431153	3.3	58301	3.11	7577089	24244623	939
2021-02-14	3.53	3.34	-0.25	3.28	3.52	3.24	1387459	3.35	56440	3.21	5492510	18346895	715
2021-02-11	3.53	3.53	-0.05	3.48	3.6	3.46	746817	3.56	281736	3.48	4634466	16367738	601
2021-02-10	3.52	3.53	-0.02	3.5	3.6	3.48	907366	3.57	287345	3.48	3688430	13036714	510
2021-02-09	3.5	3.52	0.09	3.59	3.6	3.43	670371	3.6	210456	3.46	10967882	38567187	941
2021-02-08	3.62	3.49	-0.18	3.44	3.62	3.38	748613	3.55	241275	3.38	8919798	31103938	955
2021-02-07	3.66	3.62	-0.08	3.58	3.8	3.5	864684	3.68	132057	3.52	13301451	48204639	1250
2021-02-04	3.65	3.66	0.01	3.66	3.71	3.61	484950	3.69	157676	3.63	2110233	7717812	294
2021-02-03	3.77	3.65	-0.12	3.65	3.8	3.6	647293	3.69	83127	3.61	5143625	18789342	621
2021-02-02	3.69	3.77	0.07	3.76	3.86	3.7	367734	3.8	133501	3.71	7471132	28130776	773
2021-02-01	3.64	3.69	0.15	3.79	3.79	3.62	342609	3.8	114387	3.63	9280463	34219317	733
2021-01-31	3.51	3.64	0.06	3.57	3.74	3.44	414582	3.65	77460	3.52	15254847	55480120	1141
2021-01-27	3.58	3.51	-0.15	3.43	3.6	3.43	780171	3.55	66310	3.42	4279746	15024453	538
2021-01-26	3.6	3.58	-0.06	3.54	3.68	3.45	1090874	3.55	70280	3.47	8510084	30440263	819
2021-01-25	3.52	3.6	0.02	3.54	3.65	3.52	512520	3.57	69025	3.5	8640988	31115037	905
2021-01-24	3.37	3.52	0.18	3.55	3.59	3.4	549573	3.59	296867	3.41	15449732	54335009	1586
2021-01-21	3.23	3.37	0.17	3.4	3.45	3.25	520022	3.42	392669	3.31	12943197	43619261	1457
2021-01-20	3.22	3.23	0.03	3.25	3.27	3.21	1392093	3.27	491233	3.21	1880184	6067867	321
2021-01-19	3.29	3.22	-0.06	3.23	3.26	3.19	1599788	3.25	429483	3.2	4744937	15266654	536
2021-01-18	3.27	3.29	-0.05	3.22	3.36	3.19	1676467	3.3	270452	3.34	13404193	44141085	1355
2021-01-17	3.17	3.2	0.06	3.23	3.25	3.15	1550960	3.25	341056	3.22	8624073	27637716	947
2021-01-14	3.16	3.17	0.03	3.19	3.22	3.13	1307194	3.2	195682	3.12	5765974	18257376	715
2021-01-13	3.1	3.16	0.02	3.12	3.21	3.11	1397218	3.18	220107	3.11	4544517	14361287	523
2021-01-12	3.12	3.1	0.01	3.13	3.15	3	1152087	3.14	168138	3.11	4066339	12618520	524
2021-01-11	3.2	3.12	-0.11	3.09	3.18	3.08	1312921	3.17	149274	3.06	4856326	15163663	612
2021-01-10	3.22	3.2	-0.09	3.13	3.3	3.13	1374302	3.18	77740	3.12	10765191	34408435	1157
2021-01-06	3.25	3.22	-0.03	3.22	3.39	3.15	983441	3.26	157870	3.18	9070159	29193627	1228
2021-01-05	3.12	3.09	-0.02	3.1	3.14	3.06	1293604	3.11	77031	3.07	4731364	14635440	517
2021-01-04	3.18	3.12	-0.08	3.1	3.19	3.07	1053079	3.15	69565	3.06	6352704	19789196	750
2021-01-03	3.29	3.18	-0.15	3.14	3.24	3.13	294182	3.24	36194	3.12	13059700	41465577	1289
2020-12-31	3.3	3.29	-0.07	3.23	3.39	3.2	208744	3.35	20261	3.21	15893084	52244208	1393
2020-12-30	3.19	3.22	0.06	3.25	3.27	3.15	996533	3.27	112974	3.15	9027100	29074361	861
2020-12-29	3.18	3.19	-0.01	3.17	3.26	3.13	992728	3.21	116928	3.15	10691932	34091902	1055
2020-12-28	3	3.18	0.22	3.22	3.26	3.06	341067	3.25	786263	3.16	14504060	46088854	1613
2020-12-27	3.1	3	-0.08	3.02	3.06	2.9	454986	3.07	278361	2.93	6141333	18439271	807
2020-12-24	3.05	3.1	0.01	3.06	3.16	3.02	381492	3.1	167785	3.01	7060123	21878433	738
2020-12-23	2.88	3.05	0.23	3.11	3.12	2.99	296113	3.13	268100	3.04	12140879	37083863	1250
2020-12-22	2.85	2.88	0.1	2.95	3	2.65	195822	2.99	304381	2.9	10195375	29349923	1195
2020-12-21	3.1	2.85	-0.31	2.79	3.1	2.79	436619	2.79	0	0	10749674	30673948	993
2020-12-20	2.8	3.02	0.28	3.08	3.08	2.9	0	0	525761	3.08	14198228	42936118	1450
2020-12-17	2.96	2.8	-0.06	2.9	2.9	2.7	713135	2.9	451789	2.75	7166005	20081019	759
2020-12-16	2.99	2.96	-0.18	2.81	3.09	2.77	1192832	2.95	80530	2.76	13805461	40800807	1384
2020-12-15	2.98	2.99	-0.04	2.94	3.06	2.89	712620	3.01	99430	2.86	7686651	22959464	861
2020-12-14	2.91	2.98	0.06	2.97	3.07	2.92	673045	2.98	146770	2.94	8590363	25621747	890
2020-12-13	2.78	2.91	0.15	2.93	3.01	2.77	170857	2.95	158920	2.84	9603420	27920112	1170
2020-12-10	2.92	2.78	-0.19	2.73	2.88	2.7	714120	2.79	30100	2.63	6053637	16859068	796
2020-12-09	3.05	2.92	-0.22	2.83	3.06	2.8	973570	2.87	26474	2.78	11395573	33306953	1219
2020-12-08	3	3.05	-0.01	2.99	3.15	2.91	759830	3.05	55145	2.9	10094487	30767464	1061
2020-12-07	2.92	3	0.11	3.03	3.06	2.88	288500	3.07	155322	3.01	7941943	23804904	1069
2020-12-06	2.82	2.92	0.11	2.93	3.02	2.77	229450	3.02	110695	2.9	12285545	35833934	1463
2020-12-03	2.64	2.72	0.09	2.73	2.78	2.62	277851	2.77	108935	2.62	18073109	49093928	2149
2020-12-02	2.55	2.64	0.02	2.57	2.72	2.53	601688	2.6	232000	2.51	13916594	36702471	1339
2020-12-01	2.51	2.55	0.14	2.65	2.66	2.35	323663	2.65	210857	2.51	25693882	65486737	2310
2020-11-30	2.13	2.29	0.21	2.34	2.34	2.14	0	0	1630563	2.34	19442978	44579354	1511
2020-11-29	2.1	2.13	0.02	2.12	2.17	2.09	918990	2.15	433845	2.1	5313108	11326161	566
2020-11-26	2.2	2.1	-0.1	2.1	2.17	2.04	1107817	2.16	232135	2.08	7495887	15757208	835
2020-11-25	2.26	2.2	-0.12	2.14	2.26	2.13	1941639	2.2	458894	2.14	9567614	21056763	1174
2020-11-24	2.21	2.21	-0.02	2.19	2.24	2.18	1817876	2.23	875573	2.18	5332434	11770173	606
2020-11-23	2.19	2.21	0	2.19	2.26	2.18	1595821	2.24	824307	2.19	7279977	16090042	871
2020-11-22	2.18	2.19	0.01	2.19	2.24	2.16	1097633	2.22	1018705	2.17	4631794	10144191	648
2020-11-19	2.23	2.18	-0.06	2.17	2.23	2.14	683098	2.25	593971	2.15	5419079	11787690	773
2020-11-18	2.27	2.23	-0.06	2.21	2.31	2.18	1323770	2.24	600154	2.2	7110997	15882926	893
2020-11-17	2.19	2.27	0.07	2.26	2.33	2.18	768802	2.3	702734	2.23	12431973	28179341	1466
2020-11-16	2.19	2.19	0.01	2.2	2.23	2.15	1018102	2.22	541119	2.16	5337914	11673651	656
2020-11-15	2.26	2.19	-0.1	2.16	2.3	2.11	955562	2.19	348335	2.13	9161226	20041286	1225
2020-11-12	2.28	2.28	-0.04	2.24	2.33	2.22	647338	2.27	296359	2.21	11208441	25499422	1469
2020-11-11	2.15	2.19	0.08	2.23	2.24	2.12	514551	2.24	872068	2.23	12351725	27070388	1480
2020-11-10	2.1	2.15	0.03	2.13	2.2	2.11	744678	2.19	1145850	2.11	8209572	17622342	1056
2020-11-09	2.05	2.1	0.09	2.14	2.16	2.04	452854	2.16	1134633	2.12	8954208	18796978	1152
2020-11-08	2.05	2.05	-0.02	2.03	2.11	1.96	635498	2.08	438089	2.01	6137652	12569182	872
2020-11-05	1.95	2.05	0.07	2.02	2.13	1.98	162733	2.04	348190	1.96	8419675	17242880	977
2020-11-04	1.85	1.95	0.18	2.03	2.03	1.85	0	0	284092	1.96	11269094	21953337	1332
2020-11-03	1.87	1.85	-0.02	1.85	1.88	1.78	397516	1.88	367802	1.81	4076161	7534296	498
2020-11-02	1.95	1.87	-0.09	1.86	1.97	1.77	329123	1.9	48065	1.76	6069529	11321090	748
2020-11-01	2.02	1.95	-0.11	1.91	2	1.9	445189	1.96	345876	1.91	4250010	8290601	565
2020-10-28	2.01	2.016	-0.03	1.98	2.07	1.972	298001	2.027	171935	1.97	8728156	17593687	1139
2020-10-27	1.965	2.01	0.066	2.031	2.06	1.93	396031	2.07	326308	2	8323713	16731723	1249
2020-10-26	1.92	1.965	0.05	1.97	2.02	1.92	135805	1.97	134535	1.96	6293652	12369417	850
2020-10-25	1.86	1.92	0.1	1.96	1.989	1.8	35000	1.98	208818	1.91	5676925	10898288	952
2020-10-22	2.12	1.98	-0.19	1.93	2.13	1.91	529890	2	5250	1.91	8553018	16915275	1083
2020-10-21	2.11	2.12	-0.01	2.1	2.2	2.04	788729	2.1	189707	2.05	12177618	25823531	1523
2020-10-20	2.16	2.11	-0.05	2.11	2.16	2.08	611750	2.13	146416	2.07	4618525	9757860	668
2020-10-19	2.17	2.16	-0.04	2.13	2.23	2.12	890834	2.16	195034	2.11	4580611	9903143	686
2020-10-18	2.22	2.17	-0.06	2.16	2.25	2.1	787658	2.22	163215	2.12	4778329	10348067	666
2020-10-15	2.31	2.22	-0.06	2.25	2.33	2.12	1029056	2.26	167500	2.19	6678247	14820531	822
2020-10-14	2.3	2.31	-0.02	2.28	2.37	2.26	1288385	2.33	397329	2.25	7331891	16944019	846
2020-10-13	2.29	2.3	0.02	2.31	2.39	2.2	526040	2.3	217948	2.28	8505142	19591245	1177
2020-10-12	2.42	2.29	-0.2	2.22	2.42	2.18	534995	2.3	33225	2.2	11003940	25153114	1410
2020-10-11	2.44	2.42	-0.05	2.39	2.58	2.33	468876	2.49	259743	2.38	11593462	28040285	1561
2020-10-07	2.17	2.38	0.21	2.38	2.38	2.28	0	0	229296	2.38	15915139	37804199	921
2020-10-06	1.98	2.17	0.19	2.17	2.17	2.17	0	0	1268005	2.17	370948	804959	20
2020-10-05	2.02	1.98	0.2	2.22	2.22	1.82	7935	2.21	3546190	2.22	50743395	100443877	5591
2020-10-04	2.38	2.24	-0.13	2.25	2.4	2.15	60950	2.29	5929	2.15	5490377	12273049	1367
2020-10-01	2.86	2.59	-0.28	2.58	2.76	2.58	89283	2.58	0	0	1164086	3012683	269
2020-09-30	3.14	2.86	-0.31	2.83	3.1	2.83	116853	2.83	0	0	2834763	8121331	611
2020-09-29	3.43	3.14	-0.34	3.09	3.3	3.09	51357	3.26	0	0	4166239	13098921	1045
2020-09-28	3.77	3.43	-0.37	3.4	3.75	3.4	54532	3.4	0	0	3455957	11861694	696
2020-09-27	4.06	3.77	-0.36	3.7	3.99	3.66	84743	3.95	83930	3.7	3207557	12095226	933
2020-09-24	4.22	4.06	-0.25	3.97	4.22	3.9	55710	4.37	6410	3.85	2064118	8388688	589
2020-09-23	4.19	4.22	0.04	4.23	4.46	4.07	40499	4.4	36905	4.03	1990390	8400155	475
2020-09-22	3.98	4.19	0.39	4.37	4.37	3.84	0	0	74681	4.21	5625707	23551173	903
2020-09-21	3.81	3.98	0.05	3.86	4.17	3.71	36764	3.98	107021	3.75	4693305	18671244	831
2020-09-20	3.77	3.81	0.07	3.84	3.93	3.62	149262	3.94	110760	3.71	2286767	8720466	569
2020-09-17	3.92	3.77	-0.31	3.61	3.99	3.56	104179	3.87	10070	3.59	3327166	12526805	880
2020-09-16	4.1	3.92	-0.34	3.76	4.11	3.73	156286	3.78	8586	3.7	3084137	12094675	857
2020-09-15	4.26	4.1	-0.13	4.13	4.32	4	161988	4.08	51950	4.03	3587033	14720997	1002
2020-09-14	4.22	4.26	0.08	4.3	4.39	4.1	100387	4.34	1600	4.14	4314373	18367923	761
2020-09-13	4.34	4.22	-0.14	4.2	4.33	4.11	125752	4.26	7500	4.02	3200416	13498674	870
2020-09-10	4.33	4.34	0	4.33	4.5	4.29	37114	4.44	0	0	3201340	13905327	584
2020-09-09	4.23	4.33	0.21	4.44	4.45	4.12	20900	4.54	0	0	3446820	14910107	735
2020-09-08	4.56	4.23	-0.45	4.11	4.52	4.11	27915	4.35	0	0	3089894	13063992	597
2020-09-02	4.47	4.47	-0.02	4.45	4.6	4.38	54880	4.59	7700	4.34	1284261	5736152	314
2020-09-01	4.33	4.47	0.07	4.4	4.69	4.31	32311	4.48	3182	4.33	1939023	8674689	408
2020-08-31	4.51	4.33	-0.17	4.34	4.46	4.25	95500	4.52	980	4.25	1290652	5588731	346
2020-08-30	4.4	4.51	-0.05	4.35	4.77	4.31	103650	4.5	4000	4.21	2517897	11352417	553
2020-08-27	4.03	4.4	0.4	4.43	4.43	4.2	0	0	12050	4.43	2604621	11454050	354
2020-08-26	3.73	4.03	0.37	4.1	4.1	3.83	0	0	114200	4.05	2279884	9192230	316
2020-08-25	3.53	3.73	0.31	3.84	3.86	3.6	14940	3.87	2306	3.53	1442129	5374752	340
2020-08-24	3.26	3.53	0.32	3.58	3.58	3.39	0	0	46315	3.56	2021516	7133483	319
2020-08-23	2.97	3.26	0.29	3.26	3.26	3.11	0	0	46100	3.26	1793533	5842405	146
2020-08-19	2.76	2.97	0.27	3.03	3.03	2.81	0	0	65920	3.03	2374644	7049364	439
2020-08-18	2.75	2.76	0.05	2.8	2.8	2.64	115911	2.81	107800	2.74	1492425	4112354	304
2020-08-17	2.73	2.75	-0.1	2.63	2.87	2.62	117161	2.82	18500	2.6	2245459	6170662	448
2020-08-16	2.76	2.73	-0.07	2.69	2.88	2.63	92000	2.86	8500	2.6	1429071	3904052	234
2020-08-13	2.86	2.76	-0.14	2.72	2.85	2.71	104360	2.95	3674	2.66	831143	2296003	206
2020-08-12	2.91	2.86	-0.11	2.8	2.95	2.78	105310	2.95	435	2.64	979959	2801449	199
2020-08-11	2.9	2.91	-0.05	2.85	3.02	2.81	29290	2.97	36640	2.78	1534155	4466827	347
2020-08-10	2.93	2.9	0.02	2.95	3.04	2.79	12255	3	43689	2.77	850918	2470633	243
2020-08-09	2.75	2.93	0.26	3.01	3.02	2.77	0	0	13587	2.85	3436138	10052414	554
2020-08-06	2.62	2.75	0.15	2.77	2.81	2.65	122239	2.78	18422	2.66	1761792	4840750	323
2020-08-05	2.54	2.62	0.14	2.68	2.74	2.5	10000	2.78	23876	2.52	2766292	7248398	526
2020-08-04	2.56	2.54	-0.07	2.49	2.6	2.47	46125	2.53	78688	2.49	1037227	2637486	262
2020-07-29	2.49	2.56	0.08	2.57	2.61	2.47	31665	2.58	6450	2.48	1666581	4263560	335
2020-07-28	2.58	2.49	-0.03	2.55	2.6	2.38	38618	2.57	2244	2.39	394593	983352	137
2020-07-27	2.66	2.58	-0.19	2.47	2.67	2.47	140569	2.63	21450	2.45	2019855	5201940	311
2020-07-26	2.61	2.66	-0.02	2.59	2.74	2.57	161770	2.64	11725	2.41	1208094	3217991	190
2020-07-22	2.68	2.61	-0.11	2.57	2.8	2.55	117390	2.84	17500	2.52	880237	2301466	188
2020-07-21	2.6	2.68	0.09	2.69	2.8	2.6	124687	2.79	1000	2.55	895368	2402831	196
2020-07-20	2.46	2.6	0.23	2.69	2.7	2.41	8400	2.7	2000	2.55	808416	2100013	194
2020-07-19	2.67	2.46	-0.26	2.41	2.78	2.41	45210	2.49	0	0	332292	817090	97
2020-07-16	2.84	2.67	0.01	2.85	2.9	2.56	1250	3.01	3000	2.61	522001	1395610	151
2020-07-15	3.03	2.84	-0.3	2.73	3.09	2.73	61477	2.95	0	0	857652	2437173	162
2020-07-14	3	3.03	-0.04	2.96	3.16	2.86	55657	3.16	131094	3.02	1080932	3279909	279
2020-07-13	2.85	3	0.13	2.98	3.13	2.86	42010	3.1	16124	2.98	1569915	4710528	315
2020-07-12	2.6	2.85	0.26	2.86	2.86	2.66	0	0	29100	2.86	1428994	4065582	189
2020-07-09	2.687	2.602	-0.127	2.56	2.799	2.451	34422	2.64	35085	2.56	934666	2432152	212
2020-07-08	2.653	2.687	-0.073	2.58	2.91	2.49	19155	2.69	45572	2.524	935480	2514079	246
2020-07-07	2.416	2.653	0.241	2.657	2.657	2.63	0	0	76428	2.657	406581	1078575	70
2020-07-06	2.197	2.416	0.219	2.416	2.416	2.416	0	0	36450	2.416	321840	777565	38
2020-07-05	1.998	2.197	0.199	2.197	2.197	2.197	0	0	54380	2.197	61725	135611	15
2020-06-30	3.06	3.09	0.06	3.12	3.17	2.95	39543	3.12	61554	3	2471928	7650348	546
2020-06-29	3.1	3.06	-0.15	2.95	3.17	2.79	1000	3.19	78754	2.9	1521208	4654042	266
2020-06-28	2.94	3.1	0.19	3.13	3.15	2.98	40095	3.15	35879	3.01	1851634	5745145	295
2020-06-25	3	2.94	-0.03	2.97	3.06	2.85	117378	2.99	39634	2.85	733194	2153254	196
2020-06-24	3.07	3	-0.12	2.95	3.1	2.94	190788	3.07	65554	2.93	467542	1401790	151
2020-06-23	3.09	3.07	-0.06	3.03	3.19	2.95	43650	3.2	34342	3	1865478	5726257	293
2020-06-22	3.06	3.09	0.04	3.1	3.19	2.98	131426	3.17	18397	2.92	1050108	3243185	256
2020-06-21	2.87	3.06	0.24	3.11	3.13	2.9	3000	3.15	26047	3.01	1620127	4964711	399
2020-06-18	3.06	2.87	-0.19	2.87	3.09	2.8	30954	3.2	10000	2.77	917028	2630578	304
2020-06-17	3.2	3.06	-0.2	3	3.3	2.93	91149	3.1	12478	2.95	2409091	7370735	553
2020-06-16	2.94	3.2	0.29	3.23	3.23	3.08	0	0	10600	3.16	1798742	5747315	307
2020-06-15	3	2.94	0.1	3.1	3.1	2.7	4100	3.2	7700	2.8	2071351	6096905	449
2020-06-14	3.21	3.2	-0.02	3.19	3.3	3.06	100425	3.28	21249	3.06	1432911	4591253	268
2020-06-11	3.15	3.21	0.13	3.28	3.28	3.12	108995	3.29	17930	3.14	548440	1758405	146
2020-06-10	3.14	3.15	0.12	3.26	3.29	3.01	42095	3.29	14767	3.02	668189	2106299	261
2020-06-09	3.2	3.14	-0.1	3.1	3.24	3	126190	3.2	0	0	541576	1699328	194
2020-06-08	3.24	3.2	-0.07	3.17	3.3	3.1	51653	3.3	3250	3.01	765016	2446740	167
2020-06-07	3.18	3.24	0.06	3.24	3.36	3.1	31255	3.3	57500	3.18	1941704	6293758	392
2020-06-04	2.96	3.18	0.28	3.24	3.25	2.93	0	0	69500	3.24	2095328	6653695	364
2020-06-03	2.73	2.96	0.27	3	3	2.88	0	0	167000	2.95	1302420	3852612	256
2020-06-02	2.54	2.73	0.25	2.79	2.79	2.57	0	0	94500	2.76	1527267	4171866	278
2020-05-31	2.34	2.4	0.18	2.52	2.52	2.3	28854	2.52	4642	2.31	1252867	3012050	187
2020-05-17	2.21	2.38	0.21	2.42	2.43	2.28	10000	2.43	90768	2.33	2035290	4851564	386
2020-05-14	2.2	2.21	0.05	2.25	2.27	2.06	80439	2.28	61443	2.07	6401430	14137103	188
2020-05-13	2.2	2.2	-0.11	2.09	2.36	2.09	147849	2.27	4155	2.08	1505398	3306282	215
2020-05-12	2.08	2.2	0.17	2.25	2.25	2.14	2250	2.27	14200	2	1457240	3212453	198
2020-05-11	2.04	2.08	0.04	2.08	2.12	2.03	123568	2.15	3700	2.02	704178	1462444	160
2020-05-10	2.03	2.04	0.04	2.07	2.16	1.9	111730	2.17	23700	1.96	2976921	6064578	229
2020-05-07	2.14	2.03	-0.21	1.93	2.24	1.93	64931	2.09	0	0	1232497	2495857	228
2020-05-06	2.01	2.14	0.14	2.15	2.18	2.06	51964	2.19	30152	2.08	731549	1565196	163
2020-05-05	2.01	2.01	0.04	2.05	2.05	1.96	30231	2.1	16639	1.98	408720	822785	115
2020-05-04	2.12	2.01	-0.2	1.92	2.13	1.91	50358	2.1	0	0	1481285	2984315	168
2020-05-03	2.31	2.12	-0.23	2.08	2.25	2.08	106837	2.17	0	0	323285	685959	108
2020-04-30	2.3	2.31	-0.04	2.26	2.4	2.25	50132	2.39	4200	2.16	1039064	2404991	161
2020-04-29	2.27	2.3	-0.01	2.26	2.38	2.23	42522	2.4	15450	2.16	872372	2004012	190
2020-04-28	2.34	2.27	-0.1	2.24	2.32	2.21	52361	2.4	11950	2.16	571775	1297971	138
2020-04-27	2.35	2.34	-0.08	2.27	2.49	2.24	43865	2.44	8950	2.21	1285668	3002319	200
2020-04-26	2.32	2.35	0.08	2.4	2.42	2.27	66136	2.46	28950	2.24	1387951	3267494	257
2020-04-23	2.39	2.32	-0.09	2.3	2.44	2.16	15822	2.49	52884	2.3	1543994	3589627	405
2020-04-22	2.32	2.39	-0.03	2.29	2.52	2.27	111096	2.4	2000	2.12	1497674	3579198	255
2020-04-21	2.19	2.32	0.21	2.4	2.4	2.19	0	0	256000	2.36	1879435	4365290	335
2020-04-16	2.15	2.193	0.048	2.198	2.22	2.15	77593	2.24	20334	2.161	870137	1908503	173
2020-04-15	2.065	2.15	0.082	2.147	2.2	2.13	69692	2.15	56800	2.102	992386	2134013	170
2020-04-14	1.961	2.065	0.176	2.137	2.14	1.96	10315	2.15	44027	2.041	1968947	4065143	380
2020-04-13	1.892	1.961	0.086	1.978	1.986	1.92	123684	1.98	10155	1.895	665840	1305544	111
2020-04-12	1.943	1.892	-0.008	1.935	1.935	1.86	148729	1.94	17825	1.81	548898	1038460	94
2020-04-09	1.939	1.943	0.006	1.945	1.989	1.9	101066	1.958	6500	1.8	889261	1727399	182
2020-04-08	1.897	1.939	0.072	1.969	1.969	1.89	216162	1.969	13925	1.9	1525823	2958189	228
2020-04-07	1.816	1.897	0.114	1.93	1.989	1.78	62219	1.95	134126	1.78	1659184	3147674	267
2020-04-06	1.742	1.816	0.088	1.83	1.83	1.78	117202	1.84	37500	1.771	750501	1362961	175
2020-04-05	1.756	1.742	-0.006	1.75	1.789	1.71	41700	1.79	30200	1.73	390330	680092	94
2020-04-02	1.633	1.756	0.137	1.77	1.781	1.671	14200	1.792	58500	1.63	904878	1588820	159
2020-04-01	1.622	1.633	0.088	1.71	1.73	1.561	147596	1.749	63220	1.652	1100686	1797170	180
2020-03-31	1.612	1.622	-0.022	1.59	1.758	1.581	99420	1.7	160321	1.581	985917	1599549	225
2020-03-30	1.491	1.612	0.149	1.64	1.64	1.54	0	0	199882	1.593	1212056	1953263	212
2020-03-29	1.393	1.491	0.139	1.532	1.532	1.4	0	0	234304	1.532	1083890	1616101	173
2020-03-26	1.28	1.393	0.128	1.408	1.408	1.311	0	0	28000	1.351	1591808	2217229	172
2020-03-25	1.185	1.28	0.118	1.303	1.303	1.24	0	0	141685	1.303	1544819	1976773	208
2020-03-24	1.178	1.185	-0.008	1.17	1.217	1.13	77980	1.25	32600	1.151	1862180	2207584	253
2020-03-23	1.09	1.178	0.098	1.188	1.199	1.13	5690	1.19	87600	1.136	2012277	2370827	194
2020-03-22	1.079	1.09	0.018	1.097	1.13	1.06	157550	1.099	76800	1.01	1277188	1391859	129
2020-03-19	1.079	1.079	0.021	1.1	1.12	0.982	60610	1.14	4909	1.1	719638	776517	131
2020-03-18	1.17	1.079	-0.117	1.053	1.17	1.053	127736	1.1	0	0	1003518	1083271	166
2020-03-17	1.023	1.069	0.05	1.073	1.12	0.99	130587	1.11	188000	1.031	1744424	1864820	269
2020-03-16	1.08	1.023	-0.09	0.99	1.1	0.98	33046	1.048	16650	0.972	1704987	1744845	209
2020-03-15	1.118	1.08	-0.068	1.05	1.201	1.02	49665	1.14	68000	1.02	1403159	1515710	249
2020-03-11	1.043	1.118	0.104	1.147	1.147	1.056	0	0	75068	1.09	3361925	3758414	515
2020-03-10	1.037	1.043	0.013	1.05	1.088	0.962	10000	1.1	119205	0.99	702220	732288	151
2020-03-09	1.144	1.037	-0.095	1.049	1.1	1.03	46110	1.03	0	0	2418140	2507720	322
2020-03-08	1.237	1.144	-0.079	1.158	1.18	1.114	57641	1.162	10000	1.132	645063	737980	141
2020-03-05	1.229	1.237	-0.013	1.216	1.279	1.201	28550	1.28	22160	1.208	1065786	1318131	205
2020-03-04	1.165	1.229	0.075	1.24	1.26	1.192	46200	1.265	141684	1.21	759775	933424	178
2020-03-03	1.098	1.165	0.109	1.207	1.207	1.1	0	0	182250	1.18	1492065	1737578	327
2020-03-02	1.142	1.098	-0.044	1.098	1.183	1.028	37180	1.14	0	0	1416222	1554475	276
2020-03-01	1.267	1.142	-0.126	1.141	1.178	1.141	33466	1.2	0	0	507471	579677	127
2020-02-27	1.351	1.267	-0.096	1.255	1.36	1.23	34535	1.264	43988	1.23	1283359	1626033	274
2020-02-26	1.37	1.351	-0.01	1.36	1.405	1.331	67379	1.375	47904	1.338	468299	632837	159
2020-02-12	1.824	1.752	-0.084	1.74	1.774	1.727	400216	1.852	204000	1.73	1099065	1925795	291
2020-02-11	1.891	1.824	-0.101	1.79	1.888	1.79	583217	1.88	241975	1.79	1156751	2110070	186
2020-02-10	1.874	1.891	0.014	1.888	1.912	1.862	594896	1.909	182329	1.864	1046852	1979696	179
2020-02-09	1.803	1.874	0.091	1.894	1.914	1.82	521930	1.9	258250	1.851	1870029	3503743	415
2020-02-06	1.814	1.803	0.007	1.821	1.838	1.765	310992	1.849	160905	1.82	2241682	4041685	563
2020-01-16	1.8	1.853	0.088	1.888	1.888	1.79	156326	1.89	122392	1.845	1759503	3260988	439
2020-01-15	1.768	1.8	0.018	1.786	1.821	1.784	278122	1.827	149940	1.78	537065	966552	125
2020-01-14	1.768	1.768	0.012	1.78	1.8	1.75	192371	1.82	148130	1.761	594884	1051601	116
2020-01-13	1.815	1.768	-0.059	1.756	1.8	1.73	260065	1.8	150862	1.756	953998	1687061	140
2019-12-12	2.09	2.12	0.01	2.1	2.16	2.08	106573	2.14	275920	2.09	1155601	2449161	306
2019-12-11	2.04	2.09	0.1	2.14	2.14	2.02	108473	2.14	334419	2.07	2180535	4567236	472
2019-12-10	2.06	2.04	0.05	2.11	2.12	1.93	56495	2.12	237281	2.06	2968531	6065053	756
2019-12-09	2.13	2.06	-0.08	2.05	2.14	1.99	20350	2.17	185179	2.05	2993540	6175036	715
2019-12-08	2.3	2.13	-0.23	2.07	2.23	2.07	131286	2.13	0	0	3401004	7246581	852
2019-12-05	2.47	2.3	-0.24	2.23	2.47	2.23	64764	2.36	0	0	2956849	6806727	790
2019-12-04	2.46	2.47	-0.04	2.42	2.61	2.4	56064	2.56	71300	2.4	2919318	7221071	711
2019-12-03	2.43	2.46	0.16	2.59	2.63	2.3	27208	2.66	163050	2.47	2717735	6699058	606
2019-12-02	2.33	2.43	0.04	2.37	2.53	2.35	80991	2.45	68258	2.37	1845745	4485168	468
2019-12-01	2.25	2.33	0.15	2.4	2.41	2.23	73599	2.42	51000	2.25	2304526	5368344	551
2019-11-28	2.06	2.25	0.2	2.26	2.26	2.15	0	0	75750	2.26	1055006	2369985	231
2019-11-27	1.94	2.06	0.19	2.13	2.13	1.87	0	0	135615	2.07	1827477	3773384	382
2019-11-26	2.04	1.94	-0.14	1.9	2.04	1.85	95750	2	0	0	1528545	2971009	264
2019-11-25	2.07	2.04	-0.05	2.02	2.1	1.95	57550	2.06	43060	1.97	1698742	3463065	277
2019-11-24	10.47	10.35	-0.31	10.16	10.6	10.04	14578	10.48	7700	9.95	521916	5403372	366
2019-11-21	10.39	10.47	-0.2	10.19	10.73	9.99	42754	10.5	7700	9.95	456819	4782220	369
2019-11-20	10.01	10.39	0.49	10.5	10.7	9.96	24599	10.67	47700	10.41	432017	4490789	545
2019-11-19	9.93	10.01	0.07	10	10.12	9.88	26739	10.17	5500	9.9	245355	2455981	275
2019-11-18	10.21	9.93	-0.31	9.9	10.1	9.68	20804	10.25	4450	9.7	303361	3013407	264
2019-11-17	10.45	10.21	-0.47	9.98	10.69	9.52	16784	10.69	0	0	327507	3343335	336
2019-11-14	10.47	10.45	0.11	10.58	10.73	10.2	19064	10.78	5750	10.2	227869	2382330	218
2019-11-13	10.49	10.47	-0.21	10.28	10.62	10.22	15958	10.78	4700	10.21	222354	2329052	222
2019-11-12	10.2	10.49	0.06	10.26	10.78	10.21	12909	10.63	2000	9.74	260581	2733264	216
2019-11-11	9.74	10.2	0.69	10.43	10.5	9.8	9931	10.54	32000	10.02	414812	4230552	395
2019-11-07	9.59	9.74	0.2	9.79	9.84	9.6	16264	9.85	11350	9.73	266947	2600355	155
2019-11-06	9.67	9.59	0.03	9.7	9.7	9.46	40102	9.75	10350	9.32	187320	1796396	150
2019-11-05	9.52	9.67	0.04	9.56	9.75	9.5	35172	9.8	10350	9.32	139113	1344933	104
2019-11-04	9.34	9.52	0.25	9.59	9.59	9.37	32336	9.6	14350	9.43	308887	2939294	233
2019-11-03	9.09	9.34	0.31	9.4	9.5	9.08	38029	9.49	0	0	254654	2378143	180
2019-10-31	9.03	9.09	0.12	9.15	9.21	8.99	12014	9.2	1000	8.95	187565	1704508	141
2019-10-30	8.93	9.03	0.21	9.14	9.14	8.88	22306	9.23	4000	8.95	352934	3186845	237
2019-10-29	8.79	8.93	0.17	8.96	9.04	8.82	24774	9.05	22377	8.9	281445	2514029	226
2019-10-28	8.44	8.79	0.43	8.87	8.94	8.4	33965	8.97	19100	8.62	310885	2733059	256
2019-10-27	8.82	8.44	-0.02	8.8	8.8	8.3	40842	8.82	11020	8.33	563668	4756314	430
2019-10-24	8.89	8.82	-0.14	8.75	8.98	8.67	36860	8.9	14700	8.65	120707	1064511	108
2019-10-23	8.92	8.89	0.08	9	9.13	8.7	45540	9.05	15398	8.72	238249	2117312	168
2019-10-22	8.71	8.92	0.37	9.08	9.08	8.7	27547	9.13	23616	8.85	341471	3045093	276
2019-10-21	8.71	8.71	0	8.71	8.9	8.45	17822	8.92	16166	8.51	256982	2237682	189
2019-10-20	8.18	8.71	0.47	8.65	8.99	8.1	4950	8.98	41875	8.41	664396	5783615	336
2019-10-17	7.91	8.18	0.26	8.17	8.4	7.92	11210	8.38	48825	8.05	392716	3212117	249
2019-10-16	7.39	7.91	0.61	8	8.11	7.6	27759	8.05	45475	7.96	655741	5189667	286
2019-10-15	7.24	7.39	0.35	7.59	7.59	7.11	36800	7.6	20585	7.31	413693	3057400	204
2019-10-14	7.17	7.24	-0.08	7.09	7.38	7.05	43580	7.28	9700	7	202892	1468343	87
2019-10-13	6.97	7.17	0.33	7.3	7.3	7	10150	7.4	22300	7.01	379505	2721649	273
2019-10-10	6.81	6.97	0.24	7.05	7.08	6.8	29030	7.09	8600	6.81	254860	1775946	161
2019-10-09	6.91	6.81	-0.11	6.8	6.99	6.65	33583	6.97	10075	6.68	131265	894080	109
2019-10-08	6.98	6.91	-0.19	6.79	7.01	6.78	34734	6.99	0	0	133810	925019	81
2019-10-07	6.87	6.98	0.03	6.9	7.08	6.88	19301	7.1	2000	6.83	221362	1544996	154
2019-10-03	7.04	6.87	-0.2	6.84	7.01	6.72	19195	7.1	1500	6.83	176793	1214859	120
2019-10-02	6.99	7.04	0.06	7.05	7.4	6.58	43985	7.2	1300	6.43	673608	4743993	361
2019-10-01	6.62	6.99	0.38	7	7.24	6.75	24082	7.1	27270	6.75	310757	2170919	212
2019-09-30	6.09	6.62	0.6	6.69	6.69	6.12	0	0	17325	6.56	177908	1178626	143
2019-09-29	5.63	6.09	0.56	6.19	6.19	5.8	0	0	22247	6.11	263015	1600764	135
2019-09-26	5.41	5.63	0.21	5.62	5.76	5.32	24015	5.77	12285	5.61	222410	1251519	133
2019-09-25	5.45	5.41	0.08	5.53	5.76	5	14915	5.8	7575	5.26	184823	1000628	146
2019-09-24	6.01	5.45	-0.6	5.41	5.95	5.41	47915	5.41	0	0	127017	692266	100
2019-09-22	6.87	6.25	-0.68	6.19	6.85	6.19	58951	6.19	0	0	59882	374288	51
2019-09-18	7.01	6.92	-0.21	6.8	7	6.78	50980	6.97	12327	6.61	219471	1519776	105
2019-09-17	6.85	7.01	0.15	7	7.17	6.61	23126	7	12089	6.43	405430	2840856	193
2019-09-15	6.6	6.79	0.15	6.75	7	6.6	15229	6.93	14749	6.43	467822	3178786	184
2019-09-12	6.4	6.6	0.3	6.7	6.7	6.42	52818	6.79	22449	6.36	402849	2658711	159
2019-09-11	6.25	6.4	0.2	6.45	6.53	6.27	43788	6.55	38724	6.35	635881	4070121	307
2019-09-10	6.32	6.25	-0.11	6.21	6.3	6.2	93133	6.32	27824	6.17	152778	954544	81
2019-09-09	6.37	6.32	-0.15	6.22	6.4	6.2	85746	6.35	23900	6.15	178905	1129883	90
2019-09-08	6.28	6.37	0	6.28	6.42	6.26	82082	6.41	28552	6.18	149206	949829	115
2019-09-05	6.08	6.28	0.29	6.37	6.38	6.14	39575	6.39	53333	6.18	428167	2688026	251
2019-08-25	6.37	6.22	-0.26	6.11	6.42	6.11	81380	6.46	43190	6.11	115283	716991	112
2019-08-22	6.23	6.37	0.12	6.35	6.48	6.14	81630	6.46	51800	6.2	340668	2169075	385
2019-08-21	6.31	6.23	-0.13	6.18	6.33	6.15	130681	6.25	56500	6.18	176859	1101807	103
2019-08-20	6.2	6.31	0.12	6.32	6.36	6.22	141616	6.33	55650	6.18	182248	1149568	116
2019-08-19	6.24	6.2	-0.06	6.18	6.28	6.14	125991	6.29	61650	6.18	102973	638425	97
2019-08-18	6.11	6.24	0.09	6.2	6.4	6.1	98521	6.29	71660	6.18	148689	927405	110
2019-08-15	6.21	6.11	-0.11	6.1	6.27	6.09	89926	6.36	28300	6.1	132837	812193	147
2019-08-15	6.21	6.11	-0.11	6.1	6.27	6.09	89926	6.36	28300	6.1	132837	812193	147
2019-08-15	6.21	6.11	-0.11	6.1	6.27	6.09	89926	6.36	28300	6.1	132837	812193	147
2019-08-08	6.8	6.3	-0.66	6.14	6.9	6.12	34256	6.35	0	0	945841	5955462	612
2019-08-08	6.8	6.3	-0.66	6.14	6.9	6.12	34256	6.35	0	0	945841	5955462	612
2019-08-08	6.8	6.3	-0.66	6.14	6.9	6.12	34256	6.35	0	0	945841	5955462	612
2019-08-08	6.8	6.3	-0.66	6.14	6.9	6.12	34256	6.35	0	0	945841	5955462	612
2019-08-08	6.8	6.3	-0.66	6.14	6.9	6.12	34256	6.35	0	0	945841	5955462	612
2019-08-08	6.8	6.3	-0.66	6.14	6.9	6.12	34256	6.35	0	0	945841	5955462	612
2019-08-08	6.8	6.3	-0.66	6.14	6.9	6.12	34256	6.35	0	0	945841	5955462	612
2019-08-08	6.8	6.3	-0.66	6.14	6.9	6.12	34256	6.35	0	0	945841	5955462	612
2019-08-08	6.8	6.3	-0.66	6.14	6.9	6.12	34256	6.35	0	0	945841	5955462	612
2019-08-08	6.8	6.3	-0.66	6.14	6.9	6.12	34256	6.35	0	0	945841	5955462	612
2019-08-08	6.8	6.3	-0.66	6.14	6.9	6.12	34256	6.35	0	0	945841	5955462	612
2019-08-08	6.8	6.3	-0.66	6.14	6.9	6.12	34256	6.35	0	0	945841	5955462	612
2019-08-07	7.06	6.8	-0.16	6.9	6.99	6.7	50647	6.93	52242	6.76	209778	1427199	237
2019-08-06	7.15	7.06	-0.02	7.13	7.3	6.6	41114	7.19	25	6.45	463546	3274841	312
2019-08-05	7.33	7.15	-0.16	7.17	7.34	7	52074	7.29	8250	6.93	250940	1793225	231
2019-08-04	7.38	7.33	-0.26	7.12	7.51	7.12	71565	7.34	57038	7.12	497417	3644768	421
2019-08-01	7.23	7.38	0.17	7.4	7.6	7.19	71386	7.2	52270	7.18	523642	3864324	400
2019-08-01	7.23	7.38	0.17	7.4	7.6	7.19	71386	7.2	52270	7.18	523642	3864324	400
2019-08-01	7.23	7.38	0.17	7.4	7.6	7.19	71386	7.2	52270	7.18	523642	3864324	400
2019-07-25	7.59	7.56	-0.02	7.57	7.8	7.4	159340	7.68	43250	7.44	453343	3426851	326
2019-07-24	7.53	7.59	0.12	7.65	7.74	7.37	63364	7.65	13750	7.28	687296	5217277	498
2019-07-22	7.57	7.53	-0.02	7.55	7.64	7.45	86700	7.67	50250	7.45	387751	2918224	342
2019-07-21	7.62	7.57	-0.02	7.6	7.67	7.4	124273	7.67	55220	7.41	635802	4811584	435
2019-07-18	7.42	7.62	0.24	7.66	7.83	7.46	129524	7.66	16600	7.5	491180	3743632	363
2019-07-18	7.42	7.62	0.24	7.66	7.83	7.46	129524	7.66	16600	7.5	491180	3743632	363
2019-07-18	7.42	7.62	0.24	7.66	7.83	7.46	129524	7.66	16600	7.5	491180	3743632	363
2019-06-27	7.18	7.12	-0.06	7.12	7.33	6.93	14930	7.29	2965	6.92	674226	4799941	549
2019-06-27	7.18	7.12	-0.06	7.12	7.33	6.93	14930	7.29	2965	6.92	674226	4799941	549
2019-06-24	8.38	7.97	-0.83	7.55	8.32	7.55	113253	7.8	0	0	404219	3223209	350
2019-06-23	8.54	8.38	-0.24	8.3	8.55	8.19	151963	8.46	31330	8.05	437383	3666679	309
2019-06-20	8.45	8.54	0	8.45	8.7	8.35	47682	8.88	14330	8.39	546496	4665532	449
2019-06-20	8.45	8.54	0	8.45	8.7	8.35	47682	8.88	14330	8.39	546496	4665532	449
2019-06-20	8.45	8.54	0	8.45	8.7	8.35	47682	8.88	14330	8.39	546496	4665532	449
2019-06-13	7.82	7.97	0.2	8.02	8.06	7.8	42584	8.08	18688	7.88	455349	3629877	369
2019-06-12	7.76	7.82	0.14	7.9	7.93	7.58	128974	7.92	34526	7.9	313213	2447773	269
2019-06-11	7.57	7.76	0.19	7.76	7.93	7.57	116304	7.88	25730	7.53	451241	3503071	374
2019-06-10	7.37	7.57	0.34	7.71	7.74	7.41	105385	7.73	28560	7.6	265532	2009254	277
2019-06-09	7.16	7.37	0.27	7.43	7.43	7.16	18436	7.45	8450	7.28	154139	1135512	199
2019-06-03	7.07	7.16	0.17	7.24	7.38	7.05	3100	7.49	1500	7.01	83853	600665	128
2019-06-02	7.11	7.07	0.01	7.12	7.26	7	9250	7.4	1860	6.74	81283	574954	122
2019-05-30	7.31	7.11	-0.08	7.23	7.3	7	12600	7.43	110	6.58	39209	278928	72
2019-05-23	7.62	7.57	-0.02	7.6	7.68	7.49	25755	7.8	24727	7.49	109187	826906	155
2019-05-22	7.73	7.62	-0.07	7.66	7.82	7.5	35665	7.89	13250	7.47	235857	1796353	224
2019-05-21	7.69	7.73	0.1	7.79	7.94	7.44	29665	7.99	25300	7.44	297875	2302451	275
2019-05-20	7.75	7.69	-0.1	7.65	7.85	7.21	93965	7.75	15000	7.2	241955	1860390	235
2019-05-19	7.72	7.75	0.01	7.73	7.86	7.6	78565	7.82	9500	7.48	95968	743971	116
2019-05-16	7.8	7.72	0.1	7.9	7.96	7.58	16670	8.09	14000	7.4	137997	1065948	148
2019-05-15	7.98	7.8	-0.04	7.94	8.02	7.67	120372	8.1	35851	7.66	174870	1364668	159
2019-05-14	8	7.98	-0.08	7.92	8.2	7.86	29106	8	13000	7.82	162271	1295338	188
2019-05-13	7.65	8	0.34	7.99	8.25	7.8	19549	8.1	16310	7.72	275171	2200295	271
2019-05-12	7.24	7.65	0.52	7.76	7.77	7.42	16490	7.77	49510	7.61	176749	1352430	217
2019-05-09	7.29	7.24	0.15	7.44	7.44	7	25150	7.57	56661	7.44	172999	1252155	178
2019-05-06	7.36	7.37	-0.01	7.35	7.45	7.27	33675	7.4	45521	7.26	84039	619505	103
2019-05-05	7.1	7.36	0.3	7.4	7.43	7.21	19225	7.4	79767	7.24	249153	1833458	185
2019-05-02	6.81	7.1	0.36	7.17	7.25	6.89	29700	7.29	37286	7.13	136410	968961	142
2019-04-30	6.67	6.81	0.08	6.75	6.88	6.75	33732	6.89	2060	6.55	13542	92272	42
2019-04-24	6.67	6.67	-0.06	6.61	6.8	6.6	38223	6.88	3510	6.6	3238	21555	21
2019-04-23	6.84	6.67	-0.26	6.58	6.92	6.58	40616	6.89	5020	6.55	18640	124386	28
2019-04-22	6.6	6.84	0.3	6.9	6.96	6.52	37895	6.9	7070	6.5	9126	62465	64
2019-04-21	6.68	6.6	-0.14	6.54	6.79	6.54	35005	6.77	4050	6.46	4809	31729	34
2019-04-18	6.7	6.68	-0.1	6.6	6.79	6.6	30006	6.8	5050	6.58	29447	196723	63
2019-04-17	6.6	6.7	0.05	6.65	6.78	6.54	40742	6.77	13599	6.64	20768	139141	62
2019-04-16	6.66	6.6	-0.12	6.54	6.66	6.54	39202	6.78	9300	6.53	17090	112769	19
2019-04-15	6.7	6.66	-0.1	6.6	6.85	6.6	37802	6.8	19250	6.6	9074	60436	18
2019-04-14	6.78	6.7	-0.18	6.6	6.87	6.58	34504	6.87	20376	6.6	17135	114766	24
2019-04-11	6.56	6.78	0.15	6.71	6.9	6.35	35479	6.87	20550	6.52	103695	703316	76
2019-04-10	6.42	6.56	0.05	6.47	6.66	6.46	20000	6.74	2550	6.06	16360	107268	24
2019-04-03	6.78	6.77	-0.05	6.73	6.9	6.73	38281	6.99	19324	6.73	10380	70226	19
2019-04-02	6.73	6.78	0.21	6.94	6.95	6.7	38581	6.95	9550	6.7	106524	722758	77
2019-04-01	6.83	6.73	-0.11	6.72	6.76	6.72	49876	6.95	4285	6.73	5576	37511	6
2019-03-27	6.98	6.85	-0.1	6.88	6.92	6.78	59258	7.04	8050	6.75	24256	166207	25
2019-03-26	6.91	6.98	0.09	7	7.05	6.91	46758	7.12	4107	6.72	48988	342172	51
2019-03-25	7.01	6.91	-0.11	6.9	6.98	6.9	51368	7.1	1607	6.72	31942	220841	19
2019-03-24	6.99	7.01	-0.03	6.96	7.05	6.96	46368	7.15	21798	6.96	9510	66650	13
2019-03-21	7.03	6.99	-0.04	6.99	7	6.97	43072	7.1	29198	6.91	15655	109492	22
2019-03-20	7.11	7.03	-0.16	6.95	7.1	6.95	54223	7.23	18473	6.91	37190	261344	40
2019-03-19	7.28	7.11	-0.37	6.91	7.21	6.91	67423	7.25	17916	6.91	139937	994862	131
2019-03-14	7.03	6.99	-0.03	7	7.15	6.93	47863	7.08	16641	6.9	16555	115780	28
2019-03-11	7.09	7.12	-0.02	7.07	7.25	7.06	62983	7.28	42106	7.06	21924	156092	31
2019-03-10	7.2	7.09	0	7.2	7.29	7.02	48762	7.28	39042	7.04	55285	392195	46
2019-02-27	7.29	7.2	-0.01	7.28	7.3	7.11	69946	7.37	42775	7.13	39182	282184	63
2019-02-25	7.07	7.26	0.24	7.31	7.32	7.05	46523	7.34	41751	7.16	57503	417266	62
2019-02-21	7.24	7.18	-0.1	7.14	7.23	7.12	63850	7.29	23322	7.11	27606	198314	34
2019-02-17	7.34	7.39	0.03	7.37	7.44	7.32	59896	7.43	19453	7.25	115226	851074	73
2019-02-14	7.44	7.34	-0.06	7.38	7.44	7.25	49342	7.43	24007	7.22	115904	851057	96
2019-01-10	7.07	7	-0.09	6.98	7.05	6.97	12375	7.2	11100	6.95	54235	379895	30
2018-12-30	6.91	6.74	-0.2	6.71	6.89	6.7	10777	6.9	8335	6.71	33919	228785	36
2018-12-27	6.82	6.91	-0.02	6.8	7.08	6.8	8646	6.96	6015	6.72	51146	353547	62
2018-12-26	6.63	6.82	0.14	6.77	6.93	6.73	2000	7.16	12075	6.77	56800	387372	69
2018-12-25	6.54	6.63	0.09	6.63	6.84	6.45	4500	6.99	30145	6.62	29970	198608	39
2018-12-24	6.81	6.54	-0.22	6.59	6.6	6.5	11240	6.78	7825	6.42	40743	266519	54
2018-11-14	7.12	7.43	0.53	7.65	7.65	7.06	22920	7.68	14408	7.27	164329	1220359	163
2018-11-13	7.13	7.12	-0.03	7.1	7.16	7.05	13713	7.35	7158	7.05	77244	549965	59
2018-11-12	7.1	7.13	-0.03	7.07	7.27	7.07	23763	7.29	3657	7.06	32474	231674	32
2018-11-11	7.11	7.1	-0.01	7.1	7.2	7	10013	7.35	5205	6.87	41865	297115	44
2018-11-01	6.9	6.91	-0.07	6.83	7	6.72	16326	6.99	6311	6.78	70950	490487	54
2018-10-31	6.75	6.9	0.02	6.77	7.06	6.66	33944	6.99	9000	6.41	59187	408200	50
2018-10-30	6.68	6.75	0.15	6.83	6.87	6.66	26776	6.83	11100	6.65	43666	294600	55
2018-10-29	6.53	6.68	0.15	6.68	6.84	6.45	18750	6.98	12491	6.61	44961	300427	57
2018-10-28	6.57	6.53	-0.04	6.53	6.69	6.44	16250	6.79	2380	6.41	33144	216299	25
2018-10-25	6.58	6.57	0.02	6.6	6.6	6.44	2800	7.14	891	6.22	25909	170277	27
2018-10-24	6.91	6.58	-0.29	6.62	6.88	6.51	14341	6.75	2641	6.41	24177	159016	34
2018-10-23	6.96	6.91	-0.35	6.61	7.04	6.61	19221	7.03	880	6.42	116633	806086	87
2018-10-22	6.86	6.96	0.09	6.95	7	6.9	12841	7.06	6080	6.83	50433	350947	43
2018-10-21	6.97	6.86	0.02	6.99	7	6.7	19690	7.1	7080	6.83	60641	416211	46
2018-10-18	7.05	6.97	-0.19	6.86	7.07	6.83	21800	7.1	2180	6.83	73144	509527	67
2018-10-17	7.06	7.05	0.08	7.14	7.17	6.9	20690	7.37	7570	6.97	66083	465608	65
2018-10-16	7.24	7.06	0.03	7.27	7.3	6.94	29826	7.35	8490	7.08	99635	703569	119
2018-10-15	7.51	7.24	-0.43	7.08	7.5	7.08	25550	7.45	15465	7.08	61083	442213	78
2018-10-14	7.36	7.51	-0.02	7.34	7.7	7.33	23800	7.7	19809	7.27	60849	456913	53
2018-10-11	7.21	7.36	0.16	7.37	7.6	6.68	21310	7.67	14601	7.37	254987	1877092	146
2018-10-10	6.96	7.21	0.14	7.1	7.34	6.97	51392	7.35	8349	7.06	94641	682412	79
2018-10-09	6.86	6.96	0.24	7.1	7.1	6.72	37342	7.2	5450	6.8	92462	643264	74
2018-10-08	7.11	6.86	-0.15	6.96	7.35	6.65	21202	7.42	16656	6.72	132189	906760	120
2018-10-02	5.97	6.45	0.59	6.56	6.56	6.1	0	0	18650	6.56	162545	1047799	129
2018-10-01	5.98	5.97	0.03	6.01	6.03	5.9	12125	6.15	15569	6.01	13851	82758	20
2018-09-30	5.87	5.98	0.13	6	6.06	5.88	4125	6.16	2230	5.72	93444	558776	73
2018-09-13	7.51	7.14	-0.5	7.01	7.33	6.96	90149	6.99	2500	7	117366	838208	121
2018-09-12	7.64	7.51	-0.38	7.26	7.82	7.26	111485	7.5	1133	7.26	238975	1795171	208
2018-09-10	7.6	7.64	0.05	7.65	7.78	7.42	41416	7.78	8350	7.6	230902	1763112	219
2018-09-09	7.2	7.6	0.4	7.6	7.8	7.32	27575	7.68	25255	7.42	348533	2648409	325
2018-09-06	6.92	7.2	0.47	7.39	7.4	6.98	19147	7.4	4432	7.08	240035	1729094	256
2018-09-05	7.03	6.92	-0.19	6.84	7.13	6.82	41613	7.09	24499	6.8	86840	601258	101
2018-09-04	6.84	7.03	0.16	7	7.12	6.94	26363	7.15	23195	6.9	159374	1119699	156
2018-09-03	6.83	6.84	-0.01	6.82	6.96	6.75	30723	6.96	22604	6.79	118381	809313	117
2018-09-02	6.98	6.83	-0.21	6.77	7	6.67	26623	6.79	10402	6.65	122714	837799	129
2018-08-30	7.01	6.98	-0.04	6.97	7.08	6.93	17949	7.19	11155	6.92	175616	1225802	129
2018-08-29	7.01	7.01	-0.06	6.95	7.16	6.93	18750	7.2	14854	7	184651	1293649	142
2018-08-28	7.01	7.01	-0.1	6.91	7.17	6.89	18300	7.2	8154	6.91	209360	1467822	179
2018-08-27	7.36	7.01	-0.26	7.1	7.2	6.81	15340	7.39	11650	7.03	223200	1564800	203
2018-08-26	7.69	7.36	-0.49	7.2	7.88	7.1	9000	7.5	550	7	266483	1961445	183
2018-08-19	7.77	7.69	-0.06	7.71	7.88	7.59	943	8.44	34715	7.69	112645	866271	107
2018-08-15	8.89	8.1	-0.88	8.01	8.75	8.01	50270	8.01	0	0	414057	3369332	292
2018-08-12	8.65	8.79	0.45	9.1	9.13	8.41	19850	9.2	14500	8.51	535097	4702316	363
2018-08-02	7.83	7.93	0.07	7.9	8.1	7.81	14300	8.48	16159	7.81	176617	1399902	153
2018-08-01	7.72	7.83	0.05	7.77	7.97	7.7	10300	8.43	35350	7.72	202610	1585528	204
2018-07-31	8.13	7.72	-0.03	8.1	8.1	7.4	4600	8.43	27000	7.6	474274	3662173	455
2018-07-30	8.84	8.13	-0.75	8.09	8.6	7.96	30852	8.29	0	0	243938	1982507	199
2018-07-29	8.9	8.84	-0.15	8.75	9.3	8.65	13189	9.15	1622	8.3	258809	2288042	162
2018-07-24	9.91	9.64	-0.65	9.26	10.16	9.17	71124	9.5	4100	9.04	357209	3441839	252
2018-07-15	10.99	10.29	-0.82	10.17	11.01	9.92	47327	10.5	1000	9.9	250207	2574495	227
2018-07-12	11.58	10.99	-0.67	10.91	11.35	10.8	16302	11.76	2250	10.51	230859	2538272	171
2018-07-09	10.1	10.1	0.13	10.23	10.34	9.7	19850	10.37	4621	9.19	146707	1481198	127
2018-07-08	10.79	10.1	-1.07	9.72	10.67	9.72	33770	9.95	500	10	230406	2327451	165
2018-07-05	10.9	10.79	-0.26	10.64	11	10.5	47300	10.98	8400	10.41	409837	4420765	321
2018-07-03	10.29	10.47	0.41	10.7	10.85	10.01	23631	10.89	22900	10.33	481397	5041769	317
2018-07-02	10.18	10.29	-0.07	10.11	10.49	10.02	39741	10.29	34360	10.1	318941	3280610	260
2018-06-28	9.95	10.18	0.32	10.27	10.29	10	9988	10.37	23360	9.22	382546	3892669	280
2018-06-27	9.65	9.95	0.52	10.17	10.17	9.5	33855	10.19	30860	9.93	501602	4992457	358
2018-06-26	9.31	9.65	0.47	9.78	9.91	9.27	42327	9.84	19110	9.5	608473	5870434	416
2018-06-25	8.93	9.31	0.57	9.5	9.54	9.03	22408	9.65	25440	9.27	582440	5421641	375
2018-06-21	8.63	8.65	0.07	8.7	8.73	8.52	11779	8.89	0	0	161187	1394440	96
2018-06-20	8.22	8.63	0.5	8.72	8.8	8.22	27017	8.88	3460	8.32	201063	1734548	136
2018-06-19	7.77	8.22	0.57	8.34	8.37	7.89	8226	8.38	23460	8	104644	859712	135
2018-06-14	7.79	7.77	-0.07	7.72	7.86	7.71	3230	8	981	7.56	39050	303433	51
2018-06-13	8.07	7.79	-0.37	7.7	8.11	7.67	17930	8	12821	7.65	155376	1209799	109
2018-05-31	8.59	8.49	-0.15	8.44	8.55	8.35	20522	8.74	24189	8.35	71596	607746	74
2018-05-30	8.54	8.59	-0.04	8.5	8.81	8.48	48325	8.73	31100	8.46	103654	890717	118
2018-05-29	8.49	8.54	-0.01	8.48	8.87	8.43	61772	8.79	32970	8.31	76865	656520	56
2018-05-28	8.81	8.49	-0.41	8.4	8.72	8.34	78276	8.69	28405	8.34	51325	435841	66
2018-05-23	9.08	8.92	-0.05	9.03	9.16	8.78	71327	9.1	30810	8.77	156361	1395145	127
2018-05-22	8.92	9.08	0.08	9	9.25	8.97	59663	9.19	31540	8.72	256764	2331660	178
2018-05-21	8.54	8.92	0.64	9.18	9.24	8.5	24875	9.28	40822	8.73	256941	2292701	212
2018-05-20	8.65	8.54	-0.15	8.5	8.83	8.42	46348	8.75	53616	8.43	42239	360903	42
2018-05-17	8.52	8.65	-0.04	8.48	8.88	8.42	16920	8.7	28600	8.31	118875	1027800	63
2018-05-16	8.16	8.52	0.64	8.8	8.92	8.12	8137	8.95	50092	8.5	293065	2496168	287
2018-05-15	8.04	8.16	0.08	8.12	8.24	7.96	20161	8.25	3128	8.12	73957	603627	66
2018-05-14	8.31	8.04	-0.34	7.97	8.19	7.97	17833	8.19	3300	7.8	68717	552706	63
2018-05-13	8.15	8.31	-0.01	8.14	8.4	8.07	18073	8.29	5500	8.05	81140	674194	87
2018-04-30	8.79	8.95	0.27	9.06	9.1	8.75	44067	9.09	2656	8.66	403541	3610530	292
2018-04-29	8.48	8.79	0.42	8.9	8.95	8.6	40679	8.95	8133	8.66	503626	4427537	366
2018-04-26	8.07	8.48	0.63	8.7	8.75	8.02	17196	8.75	18854	8.41	405380	3435793	364
2018-03-18	7.55	7.56	-0.08	7.47	7.79	7.47	71485	7.75	15622	7.42	63230	478035	75
2018-03-15	7.51	7.55	0.12	7.63	7.69	7.49	38882	7.8	23086	7.51	82445	622831	93
2018-03-14	7.64	7.51	-0.05	7.59	7.69	7.45	68893	7.8	36061	7.48	79154	594173	90
2018-03-13	7.7	7.64	-0.05	7.65	7.83	7.6	48308	7.83	31791	7.57	158736	1212662	111
2018-03-12	7.64	7.7	0.06	7.7	7.87	7.62	57860	7.85	62503	7.64	127454	981085	91
2018-03-11	7.78	7.64	-0.16	7.62	7.75	7.6	19891	7.89	46503	7.61	81911	625883	56
2018-03-08	7.9	7.78	-0.17	7.73	8.11	7.61	9492	8.09	9410	7.64	79740	620131	68
2018-03-07	7.69	7.9	0.3	7.99	8.09	7.7	20268	8	66703	7.95	167504	1323674	131
2018-03-06	7.7	7.69	-0.13	7.57	7.8	7.57	47073	7.76	36385	7.57	28614	220098	31
2018-03-05	7.42	7.7	0.32	7.74	7.87	7.49	13261	7.98	25469	7.65	80536	620361	100
2018-03-04	7.42	7.42	-0.01	7.41	7.5	7.39	14447	7.58	18543	7.4	62930	467135	45
2018-03-01	7.43	7.42	-0.02	7.41	7.45	7.4	14647	7.64	11799	7.35	31745	235686	33
2018-02-28	7.43	7.43	-0.02	7.41	7.58	7.39	18648	7.56	14809	7.4	58280	432989	43
2018-02-27	7.51	7.43	-0.11	7.4	7.6	7.38	53688	7.48	61003	7.41	43113	320389	43
2018-02-26	7.41	7.51	0.08	7.49	7.61	7.47	22166	7.59	13734	7.41	22611	169824	24
2018-02-25	7.42	7.41	-0.02	7.4	7.68	7.4	10767	7.64	12934	7.4	72417	536447	45
2018-02-22	7.45	7.42	-0.09	7.36	7.59	7.32	10050	7.69	8434	7.36	35900	266469	41
2018-02-21	7.56	7.45	-0.19	7.37	7.6	7.36	19540	7.69	11799	7.31	70985	528926	64
2018-02-20	7.61	7.56	-0.07	7.54	7.7	7.45	41490	7.73	29330	7.45	44378	335558	33
2018-02-19	7.61	7.61	-0.05	7.56	7.71	7.53	22812	7.73	25179	7.53	14150	107660	19
2018-02-18	7.6	7.61	-0.05	7.55	7.8	7.53	14362	7.72	25229	7.53	84060	639884	74
2018-02-15	7.71	7.6	0.05	7.76	7.81	7.5	8282	7.99	18399	7.44	48280	367075	55
2018-02-14	7.38	7.71	0.27	7.65	7.88	7.38	7212	7.99	18999	7.64	77603	598300	94
2018-02-13	7.56	7.38	-0.23	7.33	7.51	7.3	4461	7.9	6549	7.23	83150	613382	59
2018-02-12	7.81	7.56	-0.21	7.6	7.8	7.38	13080	7.99	3000	7.41	92242	697277	85
2018-02-11	8.02	7.81	-0.32	7.7	8.04	7.62	11292	7.88	6250	7.5	76390	596714	83
2018-02-08	7.98	8.02	0.02	8	8.23	7.95	1500	8.49	20230	7.77	85565	686171	93
2018-02-07	8.29	7.98	-0.15	8.14	8.34	7.64	24090	8.2	4000	7.77	361894	2886132	281
2018-02-06	9.07	8.29	-0.71	8.36	8.63	8.17	159797	8.4	0	0	252135	2091467	191
2018-02-05	9.09	9.07	-0.27	8.82	9.22	8.82	168325	9.02	24546	8.81	256979	2331429	170
2018-02-04	8.95	9.09	0.13	9.08	9.46	8.86	132294	9.09	10554	8.93	194439	1766735	162
2018-02-01	8.69	8.95	0.09	8.78	9.2	8.6	47003	9.13	19242	8.56	427123	3824552	320
2018-01-31	8.84	8.69	-0.29	8.55	8.9	8.39	41506	8.97	28261	8.54	67678	587839	56
2018-01-30	9	8.84	-0.08	8.92	9	8.77	103522	8.99	15561	8.75	98269	868901	91
2018-01-29	9.02	9	-0.14	8.88	9.24	8.88	115299	9.1	17533	8.86	196543	1768739	102
2018-01-28	9.03	9.02	-0.03	9	9.23	8.8	84388	9.16	16483	8.86	101668	917468	92
2018-01-24	9.25	9.03	-0.25	9	9.25	8.95	53494	9.3	9051	8.9	127418	1150485	89
2018-01-23	9.1	9.25	-0.02	9.08	9.4	9.04	99548	9.3	15631	9.02	147530	1364409	108
2018-01-22	9.29	9.1	-0.06	9.23	9.37	8.91	81795	9.3	8469	8.8	222542	2026013	150
2018-01-21	8.64	9.29	0.66	9.3	9.5	9.09	44857	9.34	15135	9.12	294012	2730780	237
2018-01-18	8.09	8.64	0.8	8.89	8.89	8.18	0	0	25874	8.5	459320	3969071	415
2018-01-17	7.76	8.09	0.4	8.16	8.3	7.85	52121	8.3	27104	8.15	240564	1945875	211
2018-01-16	7.76	7.76	-0.04	7.72	7.85	7.72	61416	7.99	18080	7.73	35735	277461	31
2018-01-15	7.89	7.76	-0.18	7.71	7.92	7.7	70452	7.99	13928	7.7	107190	831839	94
2018-01-14	7.92	7.89	-0.07	7.85	8	7.82	64372	7.98	27269	7.84	21900	172792	25
2018-01-11	7.84	7.92	0.16	8	8.05	7.83	61502	8.17	24719	7.77	63960	506659	73
2018-01-10	7.9	7.84	-0.1	7.8	7.92	7.8	60828	8.07	24719	7.77	26610	208660	30
2018-01-09	7.95	7.9	-0.12	7.83	8.08	7.82	55106	8.07	23519	7.81	27100	214097	30
2018-01-08	8.03	7.95	-0.03	8	8	7.87	49626	8.1	22519	7.92	17296	137485	23
2018-01-04	8.12	8.03	-0.19	7.93	8.13	7.93	51956	8.3	22519	7.81	27140	217986	28
2018-01-03	8	8.12	0	8	8.34	8	50785	8.17	30611	7.81	50531	410228	63
2018-01-02	7.81	8	0.37	8.18	8.18	7.79	50038	8.18	23008	7.81	104399	835521	98
2017-12-31	7.8	7.81	-0.07	7.73	7.89	7.7	23044	7.98	18508	7.61	32596	254482	41
2017-12-28	7.93	7.8	-0.12	7.81	7.89	7.74	69574	7.89	13756	7.61	27110	211525	37
2017-12-27	8.13	7.93	-0.31	7.82	8.18	7.82	48518	8.1	20318	7.82	22744	180285	39
2017-12-26	7.81	8.13	0.23	8.04	8.25	7.92	40778	8.2	34312	8.04	137955	1122096	161
2017-12-25	7.73	7.81	0.19	7.92	7.92	7.7	33702	7.98	53388	7.7	18386	143548	25
2017-12-19	7.98	7.93	-0.12	7.86	8.05	7.86	62985	8	34634	7.85	29650	235013	33
2017-12-18	7.95	7.98	-0.08	7.87	8.07	7.87	64836	8.06	33634	7.87	61056	487422	71
2017-12-17	7.85	7.95	0.15	8	8.01	7.8	61096	8	32134	7.83	69312	550742	57
2017-12-14	7.9	7.85	-0.03	7.87	7.9	7.81	42531	7.98	30634	7.77	35235	276756	43
2017-12-13	7.89	7.9	-0.07	7.82	8	7.82	45243	7.98	35269	7.81	40642	321013	42
2017-12-12	7.91	7.89	-0.01	7.9	7.95	7.82	76081	8.2	37269	7.86	49072	387282	36
2017-12-11	8.01	7.91	-0.1	7.91	7.98	7.86	61676	8.14	32519	7.9	28178	222886	33
2017-12-10	7.94	8.01	0.04	7.98	8.13	7.98	57026	8.14	29969	7.98	10758	86197	13
2017-12-07	8.09	7.94	-0.17	7.92	8	7.92	41648	8.28	15017	7.76	12830	101892	16
2017-12-06	8.13	8.09	-0.03	8.1	8.28	7.91	50803	8.19	20250	7.76	39280	317798	44
2017-12-05	7.91	8.13	0.17	8.08	8.3	7.9	56730	8.25	19450	8.06	88041	716065	79
2017-12-04	8.01	7.91	-0.11	7.9	7.95	7.89	27845	8.19	16000	7.89	33521	265003	32
2017-12-03	8.11	8.01	-0.2	7.91	8.1	7.91	29231	8.17	12063	7.82	51700	414126	64
2017-11-29	8.21	8.11	-0.16	8.05	8.2	8.01	35464	8.19	5885	7.71	54575	442696	35
2017-11-27	8.26	8.14	-0.15	8.11	8.29	8.09	50572	8.31	10463	8.06	55745	453911	65
2017-11-26	8.34	8.26	-0.14	8.2	8.34	8.15	52983	8.44	15371	8.15	62455	515716	56
2017-11-23	8.12	8.34	0.27	8.39	8.48	8.05	53541	8.46	10328	8.12	191012	1592419	152
2017-11-22	8.02	8.12	0.08	8.1	8.19	8.01	40423	8.19	10000	7.94	73278	594700	75
2017-11-21	7.95	8.02	0.18	8.13	8.17	7.74	39924	8.15	11500	7.76	64281	515293	65
2017-11-20	7.76	7.95	0.24	8	8.2	7.71	27761	8.09	9245	7.81	278971	2218103	195
2017-11-19	7.75	7.76	0	7.75	7.95	7.61	29437	7.92	6695	7.6	34680	269022	39
2017-11-16	7.82	7.75	-0.08	7.74	7.8	7.71	40012	8	10395	7.63	26889	208522	36
2017-11-15	7.86	7.82	-0.11	7.75	8.02	7.75	30112	7.97	27955	7.64	69448	542943	71
2017-11-14	7.79	7.86	0.21	8	8	7.7	35412	8	22760	7.73	83175	653364	76
2017-11-13	7.8	7.79	-0.05	7.75	7.89	7.71	33318	7.96	24850	7.71	28945	225497	37
2017-11-12	8	7.8	-0.15	7.85	8.01	7.5	56602	7.96	27041	7.62	70006	546196	83
2017-11-09	8.03	8	-0.03	8	8.15	7.94	52921	8.14	15015	7.85	143809	1151182	126
2017-11-08	7.95	8.03	0.05	8	8.16	7.9	31520	8.15	10960	7.97	224719	1803491	159
2017-11-07	8.18	7.95	-0.29	7.89	8.08	7.8	61388	8.18	24618	7.89	145594	1156787	140
2017-11-06	8.35	8.18	-0.33	8.02	8.39	8	81518	8.25	16250	8.01	124005	1014067	128
2017-11-05	8.43	8.35	-0.11	8.32	8.5	8.24	82813	8.64	9411	8.31	53473	446424	50
2017-11-02	8.37	8.43	0.13	8.5	8.55	8.34	52858	8.59	16114	8.37	90822	765915	92
2017-11-01	8.48	8.37	-0.13	8.35	8.48	8.34	61117	8.59	25550	8.28	22648	189548	33
2017-10-31	8.5	8.48	-0.12	8.38	8.67	8.33	56609	8.6	22201	8.11	108285	918360	122
2017-10-30	8.34	8.5	0.24	8.58	8.68	8.3	106319	8.69	29501	8.46	248092	2108839	189
2017-10-29	8.38	8.34	-0.01	8.37	8.45	8.3	121842	8.44	11167	8.29	75269	627835	85
2017-10-26	8.34	8.38	-0.01	8.33	8.53	8.27	78928	8.55	9487	8.32	108415	908678	96
2017-10-25	8.47	8.34	-0.08	8.39	8.48	8.21	116087	8.55	6277	8.3	84830	707384	90
2017-10-24	8.52	8.47	-0.14	8.38	8.66	8.3	114075	8.5	16782	8.25	108711	921241	112
2017-10-23	8.53	8.52	-0.04	8.49	8.69	8.47	89559	8.89	24807	8.47	90165	768113	76
2017-10-22	8.67	8.53	-0.26	8.41	8.8	8.4	56458	8.6	21107	8.36	154285	1316001	153
2017-10-19	8.87	8.67	-0.22	8.65	9	8.5	99177	8.77	21190	8.57	258606	2241000	201
2017-10-18	8.69	8.87	0.01	8.7	9.17	8.62	59272	8.94	36903	8.61	166789	1478797	153
2017-10-17	8.67	8.69	0.19	8.86	8.88	8.51	44695	8.82	23803	8.61	112073	973850	112
2017-10-16	9.06	8.67	-0.46	8.6	9	8.48	70827	8.6	17400	8.41	229122	1986286	194
2017-10-15	9.47	9.06	-0.57	8.9	9.5	8.84	25602	9.2	7000	8.81	328296	2975464	274
2017-10-12	9.37	9.47	-0.06	9.31	9.85	9.27	46098	9.62	8149	9.26	401027	3798938	299
2017-10-11	8.96	9.37	0.61	9.57	9.85	8.94	9277	9.71	42674	9.35	757763	7098229	515
2017-10-10	8.86	8.96	0.14	9	9.12	8.76	85670	9.09	42250	8.87	370314	3317519	275
2017-10-09	8.53	8.86	0.29	8.82	9.1	8.52	86851	8.98	48225	8.54	534999	4737547	408
2017-10-02	8.58	8.39	-0.22	8.36	8.54	8.21	69778	8.67	38465	8.24	116190	975253	123
2017-10-01	8.54	8.58	-0.07	8.47	8.7	8.47	65286	8.68	38005	8.4	124017	1064135	111
2017-09-27	8.62	8.58	-0.1	8.52	8.7	8.52	74245	8.7	62871	8.52	120311	1031975	101
2017-09-26	8.36	8.62	0.31	8.67	8.78	8.4	86548	8.7	47495	8.4	435939	3759057	347
2017-09-25	8.33	8.36	0.06	8.39	8.47	8.29	128283	8.44	75213	8.3	77070	644088	64
2017-09-24	8.21	8.33	0.05	8.26	8.46	8.25	79458	8.36	60515	8.23	144315	1202719	117
2017-09-20	8.26	8.21	-0.12	8.14	8.3	8.12	73416	8.3	56025	8.13	74924	615179	70
2017-09-19	8.12	8.26	0	8.12	8.4	8.05	67769	8.33	88903	8.08	213001	1758544	231
2017-09-18	8.12	8.12	-0.01	8.11	8.2	8	60966	8.19	29953	8.04	65350	530554	66
2017-09-17	8	8.12	0.04	8.04	8.25	8.01	61272	8.23	28059	8.01	144967	1176497	123
2017-09-14	8.08	8	-0.1	7.98	8.1	7.95	34672	8.25	20784	7.98	263061	2105152	157
2017-09-13	8.11	8.08	-0.09	8.02	8.18	8.02	47756	8.19	23876	8.02	67274	543267	61
2017-09-12	8.16	8.11	-0.14	8.02	8.36	8	39635	8.13	19626	8	144674	1173966	110
2017-09-11	8.29	8.16	-0.05	8.24	8.56	7.95	47902	8.25	22371	8	179307	1463571	156
2017-09-10	8.11	8.29	0.2	8.31	8.4	8.15	31407	8.4	8223	8.19	82668	685012	93
2017-09-07	7.95	8.11	0.21	8.16	8.19	8	20457	8.3	9401	8.08	47620	386140	55
2017-09-06	8.12	7.95	-0.05	8.07	8.22	7.9	35848	8.08	7931	7.91	46757	371626	51
2017-09-05	7.93	8.12	0.24	8.17	8.25	8	26301	8.24	2791	8.02	76625	622234	96
2017-08-30	7.64	7.93	0.33	7.97	8.1	7.82	18700	8.18	2140	7.71	37511	297565	42
2017-08-29	7.59	7.64	0.06	7.65	7.67	7.6	13550	7.88	2225	7.51	19796	151211	19
2017-08-28	7.64	7.59	-0.03	7.61	7.69	7.45	12050	7.83	3425	7.61	5575	42333	10
2017-08-27	7.65	7.64	-0.1	7.55	7.7	7.55	10550	7.99	2225	7.42	9400	71796	14
2017-08-24	7.82	7.65	-0.31	7.51	7.88	7.51	19800	7.79	600	7.33	14625	111871	17
2017-08-22	7.85	8.01	0.06	7.91	8.19	7.88	15824	8	17202	7.91	8815	70633	12
2017-08-21	7.92	7.85	-0.09	7.83	7.86	7.81	12056	8.08	6900	7.82	12825	100657	17
2017-08-20	7.91	7.92	-0.07	7.84	8.04	7.81	6100	8.12	7400	7.78	5585	44245	10
2017-08-17	8.15	7.91	-0.26	7.89	8.1	7.83	16824	8	4415	7.8	46624	368624	37
2017-08-16	8.04	8.15	0.02	8.06	8.27	8.06	11480	8.27	10454	8.06	17596	143374	20
2017-08-13	8.44	8.39	-0.06	8.38	8.43	8.34	26512	8.59	8659	8.32	33920	284740	35
2017-08-10	8.63	8.44	-0.25	8.38	8.55	8.32	31853	8.74	12891	8.38	136092	1148705	108
2017-08-09	8.69	8.63	-0.16	8.53	8.8	8.46	46851	8.84	9650	8.52	139574	1204659	85
2017-08-08	8.67	8.69	-0.07	8.6	8.94	8.6	44451	8.9	3151	8.48	106355	923719	94
2017-08-07	9.02	8.67	-0.43	8.59	8.96	8.4	28160	8.76	4491	8.52	106274	921903	79
2017-08-06	8.94	9.02	0.01	8.95	9.21	8.8	141791	8.95	101497	8.86	130040	1172770	125
2017-08-03	8.57	8.94	0.38	8.95	9.27	8.41	24046	9.3	13727	8.56	376980	3369968	273
2017-08-02	8.43	8.57	0.02	8.45	8.74	8.34	62312	8.7	8022	8.39	119214	1021551	108
2017-07-27	8.42	8.36	-0.12	8.3	8.51	8.3	27855	8.49	7750	8.15	28880	241468	27
2017-07-26	8.41	8.42	-0.1	8.31	8.62	8.3	41868	8.55	6550	8.2	56782	477925	55
2017-07-25	8.51	8.41	-0.16	8.35	8.65	8.24	31836	8.5	8050	8.33	72190	607317	56
2017-07-24	8.3	8.51	0.2	8.5	8.65	8.16	38674	8.63	8260	8.16	224707	1913325	198
2017-07-17	8.15	8.08	-0.12	8.03	8.13	8.03	35694	8.2	17225	8	25011	202168	34
2017-07-16	8.14	8.15	-0.04	8.1	8.25	8.09	33249	8.27	20700	8.05	49943	406952	55
2017-07-12	8.3	8.19	-0.17	8.13	8.3	8.1	36852	8.4	7412	8.1	44357	363385	38
2017-07-11	8.24	8.3	-0.07	8.17	8.4	8.16	28248	8.35	10527	8.02	43336	359871	53
2017-07-10	8.29	8.24	-0.11	8.18	8.46	8.18	41387	8.4	14349	8.13	59326	488788	53
2017-07-09	8.45	8.29	-0.24	8.21	8.5	8.01	36862	8.49	9987	8.19	112131	929510	89
2017-07-02	8	8.17	0.1	8.1	8.27	8.07	21175	8.23	10057	8	22512	183975	24
2017-06-28	8.04	8	-0.04	8	8.05	7.94	56436	8.07	33751	8	14091	112759	18
2017-06-22	8.13	8.04	-0.16	7.97	8.08	7.97	37090	8.3	5825	7.97	25396	204199	24
2017-06-21	7.97	8.13	0.06	8.03	8.3	7.98	42475	8.29	12975	7.94	28502	231678	26
2017-06-20	7.99	7.97	-0.09	7.9	8.06	7.9	43732	8.08	17475	7.85	49275	392828	48
2017-06-19	7.99	7.99	0.01	8	8.01	7.94	43757	8.07	16599	7.93	12478	99733	16
2017-06-18	8.02	7.99	-0.11	7.91	8.1	7.91	40715	8.3	14174	7.85	21685	173204	22
2017-06-15	8.07	8.02	-0.14	7.93	8.06	7.93	35715	8.33	5525	7.85	30400	243887	21
2017-06-14	8.23	8.07	-0.23	8	8.26	7.97	48144	8.37	8525	7.95	64271	518618	66
2017-06-13	8.2	8.23	-0.08	8.12	8.41	8.1	52441	8.37	6675	8.02	61894	509310	57
2017-06-12	8.24	8.2	-0.08	8.16	8.36	8.13	40216	8.3	12275	8.16	41990	344526	31
2017-06-11	8.26	8.24	-0.05	8.21	8.47	8.14	29681	8.4	16149	8.16	52826	435133	51
2017-06-08	8.15	8.26	0.09	8.24	8.41	8.11	15987	8.41	34984	8.19	54146	447135	57
2017-06-07	8.22	8.15	-0.14	8.08	8.21	8.06	31047	8.3	16875	8	53894	439167	52
2017-06-06	8.23	8.22	0.11	8.34	8.34	8.11	31547	8.4	26400	8.14	39887	327890	46
2017-06-04	8.54	8.25	-0.39	8.15	8.5	8.1	30680	8.59	1415	8.07	61936	511087	61
2017-06-01	8.41	8.54	-0.06	8.35	8.69	8.35	33880	8.65	4790	8.31	111725	953695	83
2017-05-31	8.13	8.41	0.36	8.49	8.52	8.19	18816	8.58	6320	8.07	224806	1891125	178
2017-05-30	7.75	8.13	0.7	8.45	8.45	7.81	25223	8.47	8750	7.8	206464	1678464	200
2017-05-28	7.59	7.76	0.11	7.7	7.81	7.68	25142	7.8	13378	7.65	35427	274892	33
2017-05-25	7.44	7.59	0.1	7.54	7.75	7.4	5550	7.87	5828	7.44	34080	258598	23
2017-05-24	7.42	7.44	-0.11	7.31	7.53	7.31	9900	7.55	11078	7.22	46489	345988	56
2017-05-22	7.72	7.44	-0.37	7.35	7.71	7.2	15400	7.53	2072	7.21	52346	389502	58
2017-05-21	7.6	7.72	0.16	7.76	7.87	7.58	26400	7.89	13931	7.71	16950	130934	21
2017-05-18	7.83	7.6	-0.27	7.56	7.7	7.52	34082	7.89	18972	7.52	22150	168308	35
2017-05-17	7.91	7.83	-0.25	7.66	7.96	7.54	32082	7.94	6900	7.52	42948	336394	50
2017-05-16	7.91	7.91	-0.02	7.89	8.09	7.75	30602	7.97	11450	7.75	73725	582977	90
2017-05-15	7.5	7.91	0.47	7.97	8.04	7.56	5640	7.98	27600	7.8	226246	1790423	189
2017-05-14	7.38	7.5	0.05	7.43	7.57	7.4	26523	7.56	14919	7.27	41098	308074	29
2017-05-11	7.44	7.38	-0.08	7.36	7.57	7.29	27043	7.67	8975	7.27	61164	451474	39
2017-05-10	7.61	7.44	-0.24	7.37	7.56	7.36	42643	7.67	13625	7.3	40159	298765	45
2017-05-04	7.36	7.43	-0.01	7.35	7.65	7.34	31700	7.75	10572	7.32	24143	179398	34
2017-05-03	7.42	7.36	0.05	7.47	7.47	7.33	31791	7.49	15172	7.25	16678	122811	16
2017-05-02	7.37	7.42	-0.07	7.3	7.6	7.3	29591	7.58	10225	7.2	22903	169966	26
2017-04-30	7.41	7.37	0.08	7.49	7.49	7.26	7200	7.69	10225	7.2	38660	284971	38
2017-04-27	7.55	7.41	-0.25	7.3	7.66	7.27	8200	7.84	2694	7.2	62643	463880	46
2017-04-26	7.46	7.55	-0.06	7.4	7.69	7.4	11290	7.74	10234	7.36	58116	438495	62
2017-04-24	7.69	7.46	-0.36	7.33	7.57	7.22	11832	7.97	6474	7.22	121948	909561	72
2017-04-23	8	7.69	-0.52	7.48	7.99	7.48	22951	7.89	14336	7.41	50413	387917	53
2017-04-20	8.18	8	-0.28	7.9	8.17	7.88	48841	8.09	4142	7.82	39942	319527	62
2017-04-19	8.33	8.18	-0.23	8.1	8.3	8.09	50026	8.3	13232	8.08	65370	534580	58
2017-04-18	8.17	8.33	-0.01	8.16	8.51	8.16	34545	8.3	23742	8.13	148627	1238755	133
2017-04-13	8.2	8.17	0.01	8.21	8.27	8.02	23122	8.47	13442	8.08	67685	552991	83
2017-04-12	8.28	8.2	-0.22	8.06	8.38	8.04	39839	8.32	18042	8.05	90643	743600	83
2017-04-11	8.06	8.28	0.26	8.32	8.43	8.08	35948	8.45	14432	7.82	136035	1126706	125
2017-04-10	8.1	8.06	0.04	8.14	8.17	7.92	45645	8.2	15270	7.91	63606	512443	79
2017-04-09	7.97	8.1	-0.06	7.91	8.35	7.8	18854	8.09	16350	7.85	176560	1429589	190
2017-04-06	7.76	7.97	0.14	7.9	8.14	7.8	45989	8.05	26154	7.9	221486	1765506	200
2017-04-05	7.84	7.76	-0.22	7.62	7.96	7.62	55880	7.9	11394	7.6	95066	737335	79
2017-04-04	7.77	7.84	-0.04	7.73	7.98	7.73	47258	8	19251	7.71	98718	774120	91
2017-04-03	7.99	7.77	-0.29	7.7	8.03	7.65	35788	8.18	8750	7.64	121349	943427	122
2017-04-02	7.64	7.99	0.21	7.85	8.2	7.85	20738	8.17	32219	7.82	228851	1828679	228
2017-03-30	7.26	7.64	0.36	7.62	7.86	7.39	24999	7.79	24999	7.43	141911	1083634	161
2017-03-29	7.38	7.26	-0.17	7.21	7.4	7.21	61136	7.39	35986	7.2	30793	223693	37
2017-03-28	7.39	7.38	-0.17	7.22	7.5	7.22	40621	7.5	38434	7.2	40590	299373	47
2017-03-27	7.47	7.39	-0.28	7.19	7.53	7.16	48527	7.5	30184	7.15	57489	424683	59
2017-03-26	7.43	7.47	-0.01	7.42	7.59	7.4	33927	7.6	25828	7.41	30000	224248	34
2017-03-23	7.47	7.43	-0.06	7.41	7.5	7.31	22613	7.64	21584	7.31	45809	340308	49
2017-03-22	7.25	7.47	0.25	7.5	7.7	7.21	40526	7.69	28508	7.31	135239	1010751	163
2017-03-21	6.98	7.25	0.14	7.12	7.45	7	19172	7.29	22723	7.05	101419	735392	112
2017-03-20	7.15	6.98	-0.27	6.88	7.1	6.88	18175	7.24	19313	6.83	47802	333552	50
2017-03-19	7.22	7.15	-0.21	7.01	7.31	7.01	19196	7.3	26713	7.01	74170	530374	87
2017-03-16	7.09	7.22	-0.02	7.07	7.38	7.02	10372	7.26	34065	7.05	55472	400478	59
2017-03-12	6.81	6.76	-0.03	6.78	6.92	6.61	28114	6.9	28150	6.66	39115	264301	44
2017-03-02	6.56	6.78	0.36	6.92	6.92	6.65	12084	6.99	20250	6.61	56709	384707	62
2017-03-01	6.81	6.56	-0.31	6.5	6.8	6.42	12500	6.99	12700	6.45	61265	401761	68
2017-02-20	7.58	7.47	-0.13	7.45	7.62	7.25	29116	7.66	4815	7.35	63726	476216	74
2017-02-19	7.69	7.58	-0.27	7.42	7.72	7.41	21466	7.97	3719	7.38	72526	549782	53
2017-02-16	7.82	7.69	-0.14	7.68	7.94	7.59	9555	8.03	15394	7.59	139967	1076269	106
2017-02-15	8.12	7.82	-0.52	7.6	8.19	7.6	22481	8.07	13550	7.59	117253	917299	137
2017-02-14	8.46	8.12	-0.84	7.62	8.65	7.62	23620	8.31	0	0	83605	678893	105
2017-02-13	8.46	8.46	-0.06	8.4	8.58	8.16	17249	8.4	3115	8.1	81135	686347	76
2017-02-12	8.13	8.46	0.04	8.17	8.64	8.11	7393	8.49	6672	8	121336	1026859	131
2017-02-09	7.9	8.13	0.49	8.39	8.45	7.81	18002	8.49	7991	8.2	165045	1342078	162
2017-02-08	7.93	7.9	-0.22	7.71	8.15	7.7	9842	8.12	4727	7.71	63352	500463	66
2017-02-07	7.77	7.93	0.18	7.95	8	7.71	11727	8.1	5137	7.75	6070	48166	14
2017-02-06	7.99	7.77	-0.26	7.73	7.86	7.7	6727	8.1	2837	7.54	7350	57135	19
2017-02-05	8.11	7.99	-0.28	7.83	8.17	7.83	18455	8.12	4837	7.82	18189	145414	28
2017-02-02	7.77	8.11	0.34	8.11	8.31	8	2963	8.39	2837	7.54	28470	230941	33
2017-02-01	7.77	7.77	0.1	7.87	7.87	7.6	8173	8.07	3839	7.54	3500	27199	5
2017-01-31	7.82	7.77	-0.21	7.61	7.99	7.59	11509	8.39	2789	7.54	26078	202709	35
2017-01-30	8.2	7.82	-0.54	7.66	8.03	7.65	22491	7.91	4535	7.6	35311	276236	48
2017-01-29	8.06	8.2	0	8.06	8.39	8.06	23435	8.44	4149	8.01	16805	137823	35
2017-01-26	7.98	8.06	0.12	8.1	8.23	7.96	7735	8.19	5134	7.92	33613	270817	47
2017-01-24	8.11	7.98	-0.08	8.03	8.03	7.85	11545	8.35	6435	7.81	31453	250985	39
2017-01-23	8.11	8.11	-0.22	7.89	8.35	7.87	17995	8.1	6635	7.81	60610	491494	67
2017-01-22	8.14	8.11	0.06	8.2	8.22	8.01	16276	8.55	16136	8.01	33850	274632	43
2017-01-19	8.88	8.14	-0.88	8	8.65	8	24367	8.5	0	0	54451	443122	68
2017-01-18	8.93	8.88	-0.42	8.51	9.15	8.51	23603	9.14	6225	8.51	54716	485880	80
2017-01-17	9.08	8.93	-0.18	8.9	9.24	8.82	25418	9.24	9828	8.8	74879	668441	82
2017-01-16	9.19	9.08	-0.23	8.96	9.28	8.96	20152	9.3	14937	8.85	61639	559883	89
2017-01-15	8.82	9.19	0.2	9.02	9.3	8.76	27011	9.2	11740	9.01	69858	641735	118
2017-01-12	8.8	8.82	0.2	9	9.15	8.27	15204	9	15000	8.4	48622	428901	86
2017-01-11	9.12	8.8	-0.16	8.96	9	8.7	21068	9.1	11881	8.76	50435	444053	80
2017-01-10	9.26	9.12	-0.5	8.76	9.57	8.75	17571	9.32	7121	8.68	104436	952200	142
2017-01-09	9.96	9.26	-0.61	9.35	9.81	9.01	17583	9.49	4594	9.11	114599	1061508	121
2017-01-08	10.4	9.96	-0.69	9.71	10.59	9.71	24018	10.19	900	9.5	182779	1821134	202
2017-01-05	10.18	10.4	0.2	10.38	10.55	10.2	20740	10.6	54828	10.15	213155	2217507	215
2016-12-26	8.83	9.01	0.04	8.87	9.16	8.85	21024	9.14	8115	8.82	41718	376011	58
2016-12-25	8.87	8.83	-0.07	8.8	8.95	8.75	11969	9.2	18115	8.73	17150	151443	16
2016-12-22	8.93	8.87	-0.13	8.8	9.07	8.73	18502	8.89	16619	8.73	55225	489631	79
2016-12-21	8.89	8.93	-0.11	8.78	9.09	8.71	28335	9.19	9387	8.78	45233	404074	49
2016-12-20	8.79	8.89

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

The Egyptian Company for Construction Development-Lift Slab

The Egyptian Company for Construction Development-Lift Slab