Pioneers

Abu Dhabi Islamic Bank- Egypt

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	15.71	15.78	0.02	15.73	15.84	15.7	398898	15.78	179886	15.73	97368	1536085	81
2022-01-09	15.83	15.71	-0.12	15.71	15.98	15.7	353944	15.71	101082	15.69	123731	1950297	135
2022-01-05	15.71	15.83	0.19	15.9	16	15.8	430288	15.9	173090	15.9	127079	2023454	132
2022-01-04	15.7	15.71	0.01	15.71	15.94	15.67	450933	15.71	98694	15.7	298740	4713310	195
2022-01-03	15.93	15.7	-0.23	15.7	16	15.7	370632	15.8	165957	15.7	196180	3092186	121
2022-01-02	15.77	15.93	0.16	15.93	16	15.7	342873	15.93	136909	15.83	210932	3343248	97
2021-12-30	15.95	15.77	-0.18	15.77	16	15.58	435181	15.95	290767	15.8	168442	2666852	106
2021-12-29	15.91	15.95	0.04	15.95	16.08	15.86	507565	16.02	236661	16	159795	2553585	126
2021-12-28	15.7	15.91	0.3	16	16	15.56	448915	15.91	358054	15.71	257181	4077010	98
2021-12-27	15.99	15.7	-0.29	15.7	16.2	15.65	559318	15.7	323828	15.67	203468	3231374	157
2021-12-26	15.94	15.99	0.05	15.99	16.05	15.76	586298	15.99	100027	15.85	391886	6258855	202
2021-12-23	15.12	15.94	0.82	15.94	15.97	15.2	408550	15.93	154543	15.86	648015	10208635	370
2021-12-22	14.99	15.12	0.13	15.12	15.2	15	487823	15.18	104215	15.12	118665	1790971	112
2021-12-21	15.07	14.99	-0.07	15	15.31	14.93	558152	15.15	134656	15.15	202300	3050270	195
2021-12-20	15.31	15.07	-0.1	15.21	15.3	14.92	547540	15.24	236232	15.41	257243	3869960	268
2021-12-19	15.62	15.31	-0.31	15.31	15.75	15.28	449285	15.33	100388	15.31	193137	2992849	178
2021-12-16	15.6	15.62	0.1	15.7	15.85	15.49	571367	15.69	392656	15.62	583704	9182320	359
2021-12-15	15.39	15.6	0.21	15.6	15.65	15.3	378977	15.62	129291	15.6	270241	4156843	126
2021-12-14	15.63	15.39	-0.13	15.5	15.75	15.3	445267	15.5	195206	15.37	316820	4910155	159
2021-12-13	15.68	15.63	-0.02	15.66	15.85	15.53	485838	15.69	153746	15.66	57556	901066	88
2021-12-12	15.71	15.68	-0.06	15.65	15.9	15.6	460209	15.77	142939	15.68	131350	2067865	138
2021-12-09	15.81	15.71	-0.01	15.8	15.9	15.41	512164	15.85	352114	15.8	348464	5473941	198
2021-12-08	15.98	15.81	-0.08	15.9	16.31	15.63	796281	15.9	156878	15.77	389791	6244321	392
2021-12-07	15.01	15.98	0.97	15.98	16.24	15.2	549183	16.06	582638	16.06	1726945	27318189	1107
2021-12-06	14.99	15.01	0.02	15.01	15.33	14.81	346081	15.15	215668	15.01	515452	7741722	324
2021-12-05	14.67	14.99	0.33	15	15.38	14.44	333878	15.04	218983	15.01	471694	7082547	324
2021-12-02	14.87	14.67	-0.26	14.61	15	14.61	270641	14.79	181823	14.67	203617	3007681	167
2021-12-01	14.93	14.87	-0.06	14.87	15	14.8	223693	14.98	260031	15	131494	1961512	114
2021-11-30	14.31	14.93	0.62	14.93	15.1	14.2	306720	15	447093	14.93	807236	12018312	470
2021-11-29	14.39	14.31	-0.08	14.31	14.55	14.25	197390	14.35	131691	14.31	83716	1205793	110
2021-11-28	14.38	14.39	0.05	14.43	14.47	13.61	147121	14.43	298503	14.31	200527	2838411	193
2021-11-25	14.53	14.38	-0.19	14.34	14.79	14.33	276343	14.4	118101	14.4	213879	3098947	268
2021-11-24	13.85	14.53	0.68	14.53	14.75	13.7	303783	14.39	336880	14.36	560014	8021574	436
2021-11-23	13.67	13.85	0.13	13.8	13.89	13.61	152007	10.94	221012	13.77	138087	1902320	137
2021-11-22	13.5	13.67	0.17	13.67	13.86	13.55	127220	13.74	166711	13.67	99351	1361184	82
2021-11-21	13.69	13.5	-0.09	13.6	13.68	13.4	142459	13.64	180621	13.62	3208685	43323521	144
2021-11-18	13.77	13.69	-0.08	13.69	13.9	13.58	163881	13.77	210405	13.69	166969	2280415	109
2021-11-17	13.73	13.77	0.04	13.77	14	13.56	133436	13.92	188262	13.8	194405	2688285	100
2021-11-16	14.03	13.73	-0.3	13.73	14.1	13.7	176529	13.85	152583	13.74	144150	1991650	121
2021-11-15	14.01	14.03	0.02	14.03	14.37	13.87	183628	14.15	148913	14.03	128518	1803075	110
2021-11-14	13.99	14.01	-0.18	13.81	14.22	13.81	148756	14.09	119973	13.83	104771	1473599	121
2021-11-11	13.7	13.99	0.3	14	14.15	13.8	163860	14.03	286766	14.01	136889	1918144	137
2021-11-10	13.97	13.7	-0.27	13.7	14.07	13.38	163959	13.82	312994	13.71	201229	2743518	152
2021-11-09	14	13.97	-0.03	13.97	14.2	13.85	193108	14.08	172443	13.97	250226	3505548	218
2021-11-08	13.5	14	0.5	14	14	13.5	84362	14.11	260167	14	216116	2980559	168
2021-11-07	13.49	13.5	0.01	13.5	13.68	13.13	133051	13.63	395720	13.55	399865	5356410	281
2021-11-04	13.86	13.49	-0.33	13.53	13.94	13.35	196946	13.5	401087	13.55	503092	6816181	292
2021-11-03	14.09	13.86	-0.23	13.86	14.42	13.76	258111	13.86	353888	13.77	379216	5296441	303
2021-11-02	14.46	14.09	-0.37	14.09	14.77	14.01	327638	14.14	410766	14.15	368836	5260512	283
2021-11-01	14.52	14.46	-0.06	14.46	14.7	14.41	330972	14.46	249805	14.41	227639	3314818	190
2021-10-31	14.71	14.52	-0.28	14.43	14.77	14.38	287615	14.5	237222	14.43	386398	5618236	170
2021-10-28	14.53	14.71	0.17	14.7	14.8	14.4	548948	14.71	512449	14.71	164228	2403967	145
2021-10-27	14.65	14.53	-0.12	14.53	14.89	13.5	285784	14.65	880992	14.53	638909	8984540	404
2021-10-26	15.05	14.65	-0.4	14.65	15.34	14.6	439352	14.78	403142	14.67	620041	9200399	301
2021-10-25	15.01	15.05	0.18	15.19	15.21	14.76	293630	15.19	435609	15.15	551140	8241222	299
2021-10-24	15.27	15.01	-0.26	15.01	15.4	14.9	280891	15.12	460999	15.01	354360	5369628	262
2021-10-20	15.06	15.27	0.21	15.27	15.35	14.5	391354	15.27	440816	15.25	783542	11734691	441
2021-10-19	16.38	15.06	-1.32	15.06	16.4	13.2	760144	15.17	910214	15.07	1717187	26513297	641
2021-10-18	16.2	16.38	0.18	16.38	16.4	16.02	669949	16.38	450831	16.36	1052735	17112408	427
2021-10-17	15.89	16.2	0.31	16.2	16.39	16	1000400	16.2	571875	16.13	1633535	26461355	692
2021-10-14	15.59	15.89	0.29	15.88	16	15.56	762686	15.93	490346	15.96	586038	9308863	330
2021-10-13	15.53	15.59	0.17	15.7	15.7	15.4	541791	15.7	759591	15.65	1143007	17818606	436
2021-10-12	15.81	15.53	-0.28	15.53	16.06	15.4	1184317	15.6	302004	15.53	1236102	19547145	725
2021-10-11	14.73	15.81	1.08	15.81	15.9	14.9	651863	15.9	848386	16	2042493	31529375	981
2021-10-10	14.63	14.73	0.1	14.73	15.2	14.6	485222	14.81	223833	14.73	460508	6836845	300
2021-10-06	14.62	14.63	0.01	14.63	14.75	14.51	240729	14.67	230855	14.63	277628	4058420	176
2021-10-05	14.67	14.62	-0.05	14.62	14.96	14.51	314367	14.72	313552	14.64	406442	5965405	247
2021-10-04	14.75	14.67	-0.08	14.67	15.14	14.55	434677	14.85	303249	14.67	452220	6697042	296
2021-10-03	15.06	14.75	-0.31	14.75	15.5	14.66	649174	14.75	168667	14.66	806149	12108172	436
2021-09-30	14.85	15.06	0.25	15.1	15.15	14.71	443056	14.8	587726	15.11	811275	12132691	506
2021-09-29	15.4	14.85	-0.64	14.76	15.55	14.7	735982	14.76	691611	14.77	1340560	20215097	647
2021-09-28	15.4	15.4	0	15.4	15.7	15	648614	15.29	536230	15.3	1418058	21718444	606
2021-09-27	16.24	15.4	-0.84	15.4	16.4	15.3	988283	15.5	748523	15.4	2184154	34720060	907
2021-09-26	15.51	16.24	0.73	16.24	17	16	1317136	16.29	699007	16.28	6110270	101176433	1918
2021-09-23	13.07	15.51	2.44	15.51	15.68	13.04	14500	15.68	1708576	15.68	4008407	59462623	1247
2021-09-22	13.01	13.07	0.06	13.07	13.3	13	322103	13.19	429110	13.1	621546	8138217	319
2021-09-21	13.47	13.01	-0.46	13.01	13.4	12.61	232410	13.1	811185	13.1	538850	6969143	343
2021-09-20	13.93	13.47	-0.46	13.47	14.11	13.3	286242	13.47	218872	13.4	578862	7922790	322
2021-09-19	14.4	13.93	-0.48	13.92	14.46	13.9	629729	14.12	497333	14	758241	10658647	362
2021-09-16	14.78	14.4	-0.38	14.4	15	14.3	855431	14.5	679031	14.4	1026444	15019190	333
2021-09-15	15.29	14.78	-0.51	14.78	15.5	14.65	768602	14.9	258304	14.78	610024	9155918	365
2021-09-14	14.51	15.29	0.78	15.29	15.69	14.7	886094	15.29	478054	15.27	2100281	32084636	871
2021-09-13	14.39	14.51	0.12	14.51	14.8	14.4	434598	14.52	279184	14.51	605055	8788725	338
2021-09-12	13.78	14.39	0.61	14.39	14.84	13.85	635255	14.5	699932	14.5	1157766	16726373	666
2021-09-09	14.3	13.78	-0.45	13.85	14.5	13.66	453477	13.85	372981	13.85	713157	10004821	411
2021-09-08	14.65	14.3	-0.35	14.3	14.9	14.2	548383	14.3	225134	14.25	758127	10950954	350
2021-09-07	14.23	14.65	0.42	14.65	15.01	14.24	634061	14.67	737304	14.65	857540	12552898	371
2021-09-06	15.08	14.23	-0.85	14.23	15.3	14.15	613725	14.33	428301	14.23	1573773	22887759	667
2021-09-05	16.1	15.08	-1.1	15	16.19	14.99	835853	15	249880	15.43	1190342	18450459	537
2021-09-02	16.44	16.1	-0.36	16.08	16.56	15.91	939651	16.08	935977	16.05	1671139	26897514	624
2021-09-01	16.1	16.44	0.27	16.37	16.85	16	1058315	16.33	784547	16.26	2819015	46345944	1119
2021-08-31	15.77	15.43	-0.27	15.5	15.7	15.01	515184	15.54	630535	15.5	896149	13831184	498
2021-08-30	16.07	15.77	-0.82	15.25	16.5	15.1	873998	15.25	513262	16.5	1969139	31056489	771
2021-08-29	16.5	16.07	-0.43	16.07	16.44	15.88	634036	16	242970	15.91	581572	9345630	321
2021-08-26	16.9	16.5	-0.9	16	17.3	15.99	1085224	16	164170	15.99	1755189	28954544	716
2021-08-25	16.78	16.9	0.23	17.01	17.3	16.13	838950	17.09	988652	17.01	3665284	61928970	1207
2021-08-24	17.01	16.78	-0.77	16.24	17.38	16.24	902201	16.3	284335	16.29	2143945	35979844	942
2021-08-23	16.21	16.7	0.46	16.67	17	16.26	726519	16.8	527114	16.67	2934831	49001833	1015
2021-08-22	16.49	16.22	-0.33	16.16	16.77	15.76	787403	16.15	445454	16.12	3061991	49651506	1092
2021-08-19	17.49	16.49	-1.4	16.09	17	16.01	872383	16.17	485651	16.09	2262930	37315902	952
2021-08-18	18.4	17.49	-1.54	16.86	18.29	16.76	1285950	16.9	333753	16.88	3213080	56190110	1182
2021-08-17	18.32	18.41	-0.42	17.9	19	17.86	953348	17.9	345217	17.89	4248866	78211137	1429
2021-08-16	17.63	17.87	0.35	17.98	18.25	17.25	666439	17.9	618241	17.82	2039351	36446831	876
2021-08-15	17.47	17.63	-0.2	17.27	18	17.26	605912	17.38	235890	17.3	1597382	28162271	618
2021-08-11	17.98	17.47	-0.65	17.33	17.85	17.2	453975	17.39	207542	17.35	1581225	27630436	700
2021-08-10	17.14	17.98	0.46	17.6	18.45	17.4	895706	17.67	447727	17.6	3480513	62575213	1271
2021-08-09	16.42	17.14	1.24	17.66	17.93	16.5	469980	17.8	563813	17.66	3083958	52861419	997
2021-08-08	15.21	16.42	1.29	16.5	16.73	15.74	169370	16.6	744819	16.73	3614686	59339434	1132
2021-08-05	14.38	15.21	1.22	15.6	15.6	14.3	292883	15.59	518692	15.55	2395370	36421861	905
2021-08-04	14.63	14.38	-0.33	14.3	14.6	14.12	457214	14.39	387155	14.3	675663	9714776	408
2021-08-03	14.46	14.63	-0.25	14.21	15.18	14.01	767986	14.3	255391	14.21	1751484	25626156	764
2021-08-02	14.01	14.46	0.77	14.78	15.2	13.4	620329	14.78	546284	14.5	4077075	58971676	1272
2021-08-01	12.42	13.09	0.98	13.4	13.43	12.39	329696	13.4	454518	13.3	2589831	33888800	742
2021-07-29	12.28	12.42	0.03	12.31	12.57	12.27	405694	12.4	173565	12.31	480757	5970492	283
2021-07-28	11.81	12.28	0.61	12.42	12.45	11.75	411740	12.42	303933	12.35	1206222	14817180	551
2021-07-27	11.4	11.81	0.41	11.81	12.16	11.4	496385	11.89	508031	11.81	1272398	15024665	578
2021-07-26	11.5	11.4	-0.17	11.33	11.65	11.34	238895	11.44	183710	11.35	213319	2432925	161
2021-07-25	11.34	11.5	0.02	11.36	11.6	11.34	210505	11.46	207985	11.37	230177	2646490	130
2021-07-18	11.42	11.34	-0.12	11.3	11.57	11.28	190255	11.3	218413	11.28	341654	3872748	208
2021-07-15	11.34	11.42	0.15	11.49	11.55	11.22	156286	11.49	213005	11.43	93218	1064147	78
2021-07-14	11.38	11.34	-0.13	11.25	11.55	11.25	200756	11.27	53350	11.26	102135	1158294	69
2021-07-13	11.3	11.38	0	11.3	11.45	11.3	142454	11.4	87885	11.3	113914	1296022	95
2021-07-12	11.3	11.3	-0.05	11.25	11.46	11.25	140240	11.29	205675	11.27	98941	1118301	79
2021-07-11	11.37	11.3	-0.07	11.3	11.55	11.28	218401	11.3	213407	11.29	162792	1839519	80
2021-07-08	11.51	11.37	-0.17	11.34	11.74	11.32	207223	11.37	122454	11.34	196403	2233564	128
2021-07-07	11.45	11.51	0.04	11.49	11.69	11.42	218819	11.49	236829	11.47	333232	3835721	114
2021-07-06	11.7	11.45	-0.29	11.41	11.69	11.36	201317	11.57	201474	11.42	45270	518365	43
2021-07-05	11.58	11.7	0.02	11.6	11.86	11.58	215410	11.67	249313	11.6	187023	2188011	137
2021-07-04	11.76	11.58	-0.14	11.62	11.97	11.5	208906	11.7	268114	11.62	150668	1745322	101
2021-06-30	11.87	11.76	-0.16	11.71	11.89	11.7	365261	11.79	219968	11.71	200259	2355049	112
2021-06-29	12.02	11.87	-0.22	11.8	12.1	11.77	374934	11.89	196344	11.8	244826	2906425	125
2021-06-28	11.78	12.02	0.22	12	12.4	11.7	560860	12.02	264715	12	1286543	15463586	395
2021-06-27	11.82	11.78	0	11.82	11.89	11.53	411415	11.82	266149	11.81	608668	7168366	78
2021-06-24	11.7	11.82	-0.13	11.57	11.93	11.57	664247	11.7	120122	11.57	362865	4288934	150
2021-06-23	11.49	11.7	0.21	11.7	11.89	11.5	594060	11.7	377286	11.69	395836	4632532	201
2021-06-22	11.48	11.49	-0.02	11.46	11.67	11.4	267744	11.64	375979	11.5	220490	2534243	138
2021-06-21	11.3	11.48	0.15	11.45	11.64	11.33	229659	11.53	317933	11.45	124220	1426273	106
2021-06-20	11.3	11.3	0.01	11.31	11.4	11.25	204466	11.39	226838	11.32	109217	1234322	61
2021-06-17	11.32	11.3	-0.02	11.3	11.46	11.22	153058	11.39	249242	11.3	102808	1162061	82
2021-06-16	11.26	11.32	0.21	11.47	11.47	11.22	147279	11.46	427163	11.3	15746	178324	25
2021-06-15	11.48	11.26	-0.13	11.35	11.58	11.01	253314	11.35	292833	11.26	546844	6156405	168
2021-06-14	11.65	11.48	-0.25	11.4	11.68	11.37	483572	11.56	233798	11.49	102195	1173524	94
2021-06-13	11.54	11.65	-0.02	11.52	11.82	11.5	429175	11.66	211593	11.52	362656	4226393	210
2021-06-10	11.68	11.54	-0.15	11.53	11.78	11.4	519386	11.59	305336	11.53	355194	4097491	179
2021-06-09	11.41	11.68	0.19	11.6	11.86	11.5	588770	11.7	498107	11.6	510737	5963815	195
2021-06-08	11.38	11.41	0.03	11.41	11.79	11.1	686833	11.66	488740	11.41	1589853	18146091	415
2021-06-07	11.03	11.38	0.37	11.4	12.13	11	554786	11.4	741741	11.35	2403476	27352276	611
2021-06-06	11.43	11.03	-0.4	11.03	11.6	11	355084	11.18	201993	11.03	221204	2440324	116
2021-06-03	11.42	11.43	-0.42	11	12.1	10.93	444388	11	127042	10.94	500574	5721548	267
2021-06-02	11.88	11.42	-0.68	11.2	11.76	11.2	279171	11.3	134406	11.21	109595	1251298	69
2021-06-01	12.2	11.88	-0.75	11.45	12.16	11.3	659541	11.58	167930	11.45	639911	7601470	139
2021-05-31	11.62	12.2	0.38	12	12.5	11.64	479710	12.15	109577	12	1176369	14351150	279
2021-05-30	10.88	11.62	1.08	11.96	11.96	10.88	0	0	187131	11.96	501565	5830161	297
2021-05-27	10.8	10.88	0.01	10.81	11.05	10.8	74337	10.92	61961	10.81	115605	1257851	69
2021-05-26	10.85	10.8	0.05	10.9	11.09	10.73	55561	10.92	61795	10.9	146380	1581479	83
2021-05-25	10.95	10.85	-0.1	10.85	10.95	10.8	86375	10.95	41286	10.9	45667	495283	43
2021-05-24	10.99	10.95	-0.18	10.81	11.12	10.8	82806	11	45217	10.82	86018	942267	61
2021-05-23	11.02	10.99	-0.03	10.99	11.18	10.94	117921	11	74628	10.96	109384	1202170	85
2021-05-20	11.21	11.02	-0.21	11	11.21	10.81	131243	11.19	56209	11	230687	2541994	155
2021-05-19	11.22	11.21	-0.14	11.08	11.34	11.08	106416	11.25	49080	11.08	77005	862936	83
2021-05-18	11.02	11.22	0.23	11.25	11.33	11.03	115394	11.25	61464	11.24	80457	902763	55
2021-05-17	10.85	11.02	0.01	10.86	11.11	10.77	109605	11.1	81502	10.87	119931	1321441	115
2021-05-11	10.54	10.85	0.33	10.87	10.93	10.52	96627	10.87	180394	10.76	84252	914083	82
2021-05-10	10.51	10.54	0.06	10.57	10.73	10.4	84976	10.69	73037	10.57	62523	658756	59
2021-05-09	10.49	10.51	0.01	10.5	10.57	10.46	93394	10.53	69638	10.47	17930	188472	31
2021-05-06	10.33	10.49	0.17	10.5	10.5	10.33	99399	10.5	57578	10.37	57900	607092	36
2021-05-05	10.39	10.33	-0.11	10.28	10.43	10.28	112379	10.43	134517	10.28	46262	477959	49
2021-05-04	10.31	10.39	0.05	10.36	10.42	10.36	126110	10.4	88934	10.37	66486	691064	56
2021-04-28	10.31	10.31	-0.07	10.24	10.38	10.24	177751	10.3	109000	10.26	54539	562039	51
2021-04-27	10.25	10.31	0.04	10.29	10.34	10.23	147673	10.29	107018	10.28	27465	283109	21
2021-04-26	10.21	10.25	0.09	10.3	10.3	10.15	109117	10.2	114633	10.21	75935	778585	46
2021-04-25	10.19	10.21	0.02	10.21	10.29	10.1	113691	10.26	144790	10.21	74940	765258	64
2021-04-22	10.35	10.19	-0.2	10.15	10.3	10.12	194423	10.17	386696	10.15	585401	5967738	280
2021-04-21	10.53	10.35	-0.25	10.28	10.6	10.28	114188	10.28	95485	10.27	108022	1118012	94
2021-04-20	10.47	10.53	0.11	10.58	10.6	10.2	80541	10.58	131644	10.5	41272	434735	35
2021-04-19	10.37	10.47	0.15	10.52	10.57	10.36	73522	10.52	136657	10.4	21570	225933	24
2021-04-18	10.37	10.37	0.04	10.41	10.66	10.41	64768	10.56	50895	10.41	7988	84295	16
2021-04-15	10.22	10.37	-0.06	10.16	10.47	10.12	96710	10.37	87237	10.23	40780	422983	33
2021-04-14	10.49	10.22	-0.34	10.15	10.4	10.14	99951	10.2	100056	10.15	58388	596784	45
2021-04-13	10.49	10.49	-0.19	10.3	10.46	10.23	86499	10.46	120957	10.3	8700	89408	14
2021-04-12	10.42	10.49	0	10.42	10.7	10.42	29634	10.65	26290	10.35	139633	1464456	74
2021-04-11	10.45	10.42	0.05	10.5	10.55	10.39	28876	10.77	36335	10.45	82052	855268	65
2021-04-08	10.42	10.45	0.05	10.47	10.59	10.35	15395	10.77	27185	10.3	55882	583703	44
2021-04-07	10.36	10.42	0.3	10.66	10.66	10.17	13435	10.77	30300	10.17	110426	1150619	92
2021-04-06	10.45	10.36	0.1	10.55	10.64	10	21880	10.6	12681	10.1	208899	2165086	134
2021-04-05	10.82	10.45	-0.45	10.37	10.75	10.23	14184	10.8	14531	10.22	84119	878864	87
2021-04-04	10.99	10.82	-0.22	10.77	11.1	10.77	25376	10.87	27883	10.75	22161	239699	32
2021-04-01	10.82	10.99	0.18	11	11.08	10.81	6099	11.1	27883	10.85	58243	639939	43
2021-03-31	10.75	10.82	0.35	11.1	11.1	10.61	20849	11.1	29352	10.61	124257	1344665	78
2021-03-30	10.63	10.75	0.03	10.66	10.89	10.63	42580	10.88	26656	10.66	14139	152005	30
2021-03-29	10.67	10.63	-0.07	10.6	10.8	10.6	33453	10.82	14130	10.56	46026	489153	53
2021-03-28	10.67	10.67	0.12	10.79	10.99	10.58	28159	10.85	12130	10.56	40530	432431	46
2021-03-25	10.64	10.67	0.1	10.74	10.75	10.54	16558	10.92	13400	10.56	52807	563266	49
2021-03-24	10.7	10.64	0.07	10.77	10.94	10.5	18047	10.93	17118	10.54	143757	1529444	86
2021-03-23	11.06	10.7	-0.36	10.7	11	10.22	30137	11	8700	10.51	777640	8320957	497
2021-03-22	11.35	11.06	-0.54	10.81	11.45	10.81	46687	11.2	5080	10.6	129310	1430621	76
2021-03-21	11.54	11.35	-0.43	11.11	11.7	11.11	70513	11.47	5500	11.03	37473	425196	62
2021-03-18	11.59	11.54	-0.09	11.5	11.78	11.33	83858	11.77	13610	11.42	89365	1031092	60
2021-03-17	11.61	11.59	-0.16	11.45	11.71	11.45	92641	11.74	13720	11.36	97025	1124569	69
2021-03-16	11.56	11.61	-0.05	11.51	11.69	11.38	77643	11.66	13505	11.51	28460	330413	12
2021-03-15	11.71	11.56	-0.31	11.4	11.87	11.4	82082	11.8	12955	11.36	191261	2211296	81
2021-03-14	11.55	11.71	0.06	11.61	11.87	11.6	79915	11.89	16105	11.52	55383	648575	40
2021-03-11	11.77	11.55	0.03	11.8	11.8	11.5	120742	11.9	17689	11.62	1170619	13520770	124
2021-03-10	11.84	11.77	-0.15	11.69	11.97	11.69	199323	11.97	10796	11.66	214329	2523207	97
2021-03-09	11.81	11.84	-0.02	11.79	11.99	11.71	198826	11.99	14653	11.7	100541	1190206	56
2021-03-08	11.92	11.81	-0.12	11.8	11.99	11.72	166933	12.1	19393	11.73	37348	441023	45
2021-03-07	11.81	11.92	0.09	11.9	12.1	11.8	166275	12.15	15036	11.82	81912	976061	68
2021-03-04	11.8	11.81	0	11.8	11.97	11.65	88031	12.05	10873	11.75	55906	660426	62
2021-03-03	12.19	11.8	-0.21	11.98	12	11.65	152151	11.99	10149	11.72	112926	1332415	111
2021-03-02	12.26	12.19	-0.38	11.88	12.36	11.85	209478	12.35	11808	11.86	316473	3859014	100
2021-03-01	12.24	12.26	-0.03	12.21	12.39	12.03	186831	12.3	134899	12.21	159666	1957334	122
2021-02-28	12.05	12.24	0.22	12.27	12.4	11.94	160432	12.4	12180	11.93	414281	5071410	231
2021-02-25	11.9	12.05	0.26	12.16	12.16	11.87	137900	12.19	13625	12	171054	2060870	125
2021-02-24	11.86	11.9	-0.06	11.8	12.02	11.8	117917	12.05	10995	11.75	142755	1698120	120
2021-02-23	11.94	11.86	-0.13	11.81	12.1	11	84317	12.05	11401	11.69	254379	3016763	143
2021-02-22	12.08	11.94	0.04	12.12	12.13	11.8	150649	12.18	9677	11.85	261131	3116654	167
2021-02-21	11.85	12.08	0.15	12	12.2	11.9	151596	12.19	6435	11.76	214515	2592221	122
2021-02-18	12.03	11.85	-0.16	11.87	12.01	11.73	132371	11.9	8220	11.7	162762	1927955	89
2021-02-17	12.36	12.03	-0.36	12	12.3	11.9	166769	12.29	12125	12	92391	1111355	65
2021-02-16	12.25	12.36	0	12.25	12.45	12.11	170059	12.44	13165	12.13	187975	2323778	78
2021-02-15	12.09	12.25	0.16	12.25	12.43	12.06	140731	12.4	12090	12.13	318349	3898502	171
2021-02-14	12.31	12.09	-0.39	11.92	12.35	11.92	206981	12.34	8256	11.88	209700	2534234	124
2021-02-11	12.27	12.31	-0.07	12.2	12.5	12.07	191296	12.4	9844	12.07	374571	4609853	204
2021-02-10	12.2	12.27	0	12.2	12.45	12.16	187046	12.44	22614	12.15	170802	2095105	123
2021-02-09	12.48	12.2	-0.32	12.16	12.38	12.1	142696	12.41	17364	12.13	235550	2873501	116
2021-02-08	12.57	12.48	-0.45	12.12	12.8	12.05	171996	12.41	11845	12.04	574830	7172619	214
2021-02-07	12.15	12.57	0.27	12.42	12.89	12.07	186831	12.73	21614	12.41	1099734	13828472	428
2021-02-04	12.03	12.15	0.12	12.15	12.29	12.04	119530	12.33	20993	11.93	567133	6892956	318
2021-02-03	12.01	12.03	0.09	12.1	12.22	11.82	95699	12.22	26993	11.81	576896	6940558	248
2021-02-02	11.96	12.01	-0.11	11.85	12.13	11.85	51811	12.21	33760	11.82	625317	7511722	274
2021-02-01	11.95	11.96	-0.13	11.82	12.05	11.81	40774	12.11	25310	11.8	150178	1795513	97
2021-01-31	12.05	11.95	-0.25	11.8	12.15	11.8	60642	12	21760	11.77	193480	2312111	119
2021-01-27	12.05	12.05	-0.05	12	12.15	12	56394	12.2	28086	12	238365	2873170	109
2021-01-26	12.08	12.05	-0.13	11.95	12.2	11.95	63926	12.21	38660	11.93	90349	1088724	53
2021-01-25	12.07	12.08	-0.02	12.05	12.25	12.01	59776	12.21	18710	11.93	94656	1143434	53
2021-01-24	12.14	12.07	-0.08	12.06	12.2	12	113771	12.39	22060	11.93	43640	526837	34
2021-01-21	12.15	12.14	-0.05	12.1	12.21	12.1	97546	12.2	23310	12	36816	447084	41
2021-01-20	12.04	12.15	0.12	12.16	12.29	12.05	40406	12.38	22060	12	143618	1744296	83
2021-01-19	12.15	12.04	-0.09	12.06	12.17	11.93	53461	12.28	27452	11.96	16795	202209	18
2021-01-18	12.01	12.15	-0.04	11.97	12.35	11.97	35223	12.3	29693	11.96	107170	1302561	58
2021-01-17	11.99	12.01	0.01	12	12.15	11.92	29984	12.15	31980	11.91	140796	1691066	75
2021-01-14	12.09	11.99	-0.15	11.94	12.19	11.94	24324	12.41	29820	11.93	99043	1187863	49
2021-01-13	12.48	12.09	-0.48	12	12.41	11.95	68053	12.41	24740	11.93	218760	2644276	131
2021-01-12	12.48	12.48	-0.26	12.22	12.96	12.2	88788	12.65	17280	12.16	427932	5338716	295
2021-01-11	12.13	12.48	0.36	12.49	12.57	12.24	56213	12.56	24230	12.16	663360	8277441	322
2021-01-10	11.89	12.13	0.33	12.22	12.24	11.91	67958	12.22	20770	11.8	139612	1693583	107
2021-01-06	11.75	11.89	0.05	11.8	11.93	11.75	67208	11.99	29235	11.64	82323	978474	47
2021-01-05	11.63	11.75	0.07	11.7	11.88	11.7	76901	11.86	23635	11.64	30893	363144	32
2021-01-04	11.86	11.63	-0.25	11.61	11.94	11.6	91386	12	24520	11.61	244611	2845308	104
2021-01-03	11.95	11.86	-0.05	11.9	12	11.73	49831	12.05	8070	11.7	80344	952511	53
2020-12-31	11.91	11.95	-0.03	11.88	12.01	11.71	32691	12.05	6820	11.66	115455	1379771	63
2020-12-30	11.79	11.91	0.11	11.9	12	11.76	68893	12	54942	11.9	113947	1356669	73
2020-12-29	11.51	11.79	0.25	11.76	11.95	11.68	52290	11.97	41107	11.76	45997	542308	35
2020-12-28	11.5	11.51	0.2	11.7	11.89	11.5	19453	11.93	24345	11.63	1199752	13806120	58
2020-12-27	11.75	11.5	-0.3	11.45	11.98	11.44	22621	11.82	3540	11.44	2210615	25431367	91
2020-12-24	11.61	11.75	0.01	11.62	11.97	11.61	33838	11.99	15635	11.58	70000	822453	37
2020-12-23	11.66	11.61	-0.06	11.6	11.84	11.5	29897	11.93	29315	11.47	202485	2350512	72
2020-12-22	11.53	11.66	0.13	11.66	11.84	11.26	37719	11.89	26469	11.47	85194	993039	41
2020-12-21	12.08	11.53	-0.58	11.5	12.02	11.26	83041	11.5	25104	11.26	352992	4068794	157
2020-12-20	11.97	12.08	0.23	12.2	12.27	12	93146	12.22	24170	11.95	49580	599108	27
2020-12-17	11.89	11.97	0.11	12	12.15	11.75	49691	12.16	12010	11.7	109415	1310019	71
2020-12-16	12.07	11.89	-0.34	11.73	12.1	11.7	103551	12.05	10470	11.63	117080	1392243	75
2020-12-15	12.27	12.07	-0.32	11.95	12.37	11.92	110999	12.4	5404	11.92	134511	1623123	68
2020-12-14	12.1	12.27	0.2	12.3	12.5	12	68077	12.4	11850	12	317701	3898397	128
2020-12-13	12.02	12.1	0.35	12.37	12.37	11.9	61714	12.37	106260	12.03	173340	2097167	82
2020-12-10	12.44	12.02	-0.38	12.06	12.41	11.8	55835	12.25	114490	11.8	1360966	16361279	160
2020-12-09	12.54	12.44	-0.14	12.4	12.65	12.31	72345	12.49	123784	12.29	160828	2001232	91
2020-12-08	12.43	12.54	0.02	12.45	12.7	12.37	64977	12.62	193784	12.29	653835	8198590	408
2020-12-07	12.5	12.43	-0.03	12.47	12.5	12.2	48223	12.65	121544	12.2	242940	3019632	187
2020-12-06	12.57	12.5	-0.12	12.45	12.68	12.31	50765	12.68	112814	12.29	571994	7152239	302
2020-12-03	11.69	12.57	0.91	12.6	12.8	12.21	14300	12.8	117085	12.41	927198	11654357	398
2020-12-02	11.5	11.69	0.74	12.24	12.34	11.5	63390	12.39	22345	11.93	2789475	32609861	427
2020-12-01	11.51	11.5	-0.01	11.5	11.6	11.49	38997	11.7	16250	11.44	229664	2641567	91
2020-11-30	11.51	11.51	-0.01	11.5	11.69	11.44	36037	11.7	17000	11.44	113563	1307059	66
2020-11-29	11.46	11.51	0.01	11.47	11.7	11.47	45000	11.7	16465	11.3	118481	1363366	72
2020-11-26	11.51	11.46	0.14	11.65	11.65	11.33	59282	11.82	27065	11.3	151674	1738722	93
2020-11-25	11.6	11.51	-0.2	11.4	11.88	11.4	73045	11.8	38673	11.36	1294566	14894036	104
2020-11-24	11.6	11.6	0	11.6	11.85	11.5	71455	11.91	18558	11.47	112982	1310265	57
2020-11-23	11.59	11.6	-0.09	11.5	12	11.5	67305	11.97	15558	11.47	103744	1203533	74
2020-11-22	11.76	11.59	-0.24	11.52	11.62	11.52	77192	11.93	21608	11.52	16200	187820	16
2020-11-19	11.89	11.76	-0.04	11.85	11.85	11.6	77537	11.89	17860	11.58	51100	600997	40
2020-11-18	11.89	11.89	0.01	11.9	11.91	11.8	131645	11.99	26571	11.8	55004	654019	36
2020-11-17	11.81	11.89	-0.01	11.8	11.99	11.8	95918	11.99	18941	11.75	156261	1857450	82
2020-11-16	11.9	11.81	-0.17	11.73	11.9	11.65	103868	11.95	13265	11.58	94630	1117960	44
2020-11-15	12.01	11.9	-0.08	11.93	12.3	11.55	88860	11.99	11565	11.58	82214	978577	86
2020-11-12	11.98	12.01	0.02	12	12.19	11.91	26539	12.16	15550	11.86	66476	798611	61
2020-11-11	11.6	11.98	0.59	12.19	12.2	11.5	16758	12.25	16110	11.76	266959	3199431	148
2020-11-10	11.38	11.6	0.12	11.5	11.8	11.39	43122	11.67	14165	11.36	500826	5810041	339
2020-11-09	11.07	11.38	0.48	11.55	11.55	10.86	36544	11.58	11650	11.14	32820	373354	82
2020-11-08	11.08	11.07	-0.22	10.86	11.15	10.82	35629	11.24	4623	10.82	14421	159579	25
2020-11-05	11.01	11.08	0.01	11.02	11.1	11	22864	11.26	4261	10.82	13990	154962	13
2020-11-04	11.02	11.01	-0.02	11	11.19	10.83	26364	11.26	5411	10.9	15850	174554	22
2020-11-03	11.14	11.02	-0.13	11.01	11.07	11	25164	11.26	7500	10.82	47392	522446	40
2020-11-02	11.05	11.14	-0.15	10.9	11.6	10.9	21314	11.47	8290	10.82	104342	1162285	95
2020-11-01	11.09	11.05	-0.16	10.93	11.28	10.93	28325	11.24	8635	10.93	21327	235731	25
2020-10-28	11.13	11.09	-0.03	11.1	11.1	11.05	17529	11.39	34640	11.03	2750	30500	4
2020-10-27	11.05	11.13	0.15	11.2	11.36	10.9	28275	11.39	44140	11.03	47639	530144	47
2020-10-26	10.89	11.05	0.13	11.02	11.15	10.82	23545	11.19	32390	10.82	22381	247238	16
2020-10-25	11.19	10.89	-0.19	11	11.1	10.82	32030	11.24	18190	10.82	76785	836429	92
2020-10-22	11.66	11.19	-0.71	10.95	11.55	10.92	59112	11.26	1690	10.9	175066	1959549	112
2020-10-21	11.98	11.66	-0.48	11.5	11.8	11.5	62582	11.93	3805	11.47	109121	1272074	77
2020-10-20	11.58	11.98	0.18	11.76	12.19	11.76	64309	12.16	5350	11.7	96518	1156261	81
2020-10-19	11.66	11.58	-0.11	11.55	11.88	11.5	42173	11.93	4285	11.47	104892	1214182	50
2020-10-18	11.82	11.66	-0.26	11.56	11.9	11.52	53799	11.83	6960	11.51	62994	734513	45
2020-10-15	11.97	11.82	-0.16	11.81	12.09	11.7	36523	12	5484	11.77	64205	759156	39
2020-10-14	11.68	11.97	0.1	11.78	12.11	11.7	48250	12.1	4485	11.7	152051	1820722	108
2020-10-13	12.05	11.68	-0.4	11.65	11.96	11.6	20445	12.05	6225	11.64	71801	838648	70
2020-10-12	12.12	12.05	-0.44	11.68	12.3	11.66	34495	12	14131	11.65	492374	5934358	251
2020-10-11	12	12.12	-0.05	11.95	12.45	11.76	15600	12.41	19000	11.76	538487	6527548	290
2020-10-07	11.39	11.76	0.24	11.63	12.07	11.23	14951	11.93	12280	11.47	657824	7733773	352
2020-10-06	11.44	11.39	-0.21	11.23	11.45	11.2	52706	11.4	4925	11.14	65867	750283	65
2020-10-05	11.4	11.44	-0.01	11.39	11.5	11.15	53919	11.49	5089	11.14	62850	719241	65
2020-10-04	11.11	11.4	0.39	11.5	11.5	11.05	54067	11.44	7091	11.14	24846	283278	30
2020-10-01	11.14	11.11	-0.03	11.11	11.21	11	36438	11.36	3403	11.02	28405	315569	21
2020-09-30	11.35	11.14	-0.35	11	11.5	11	50498	11.36	8117	10.93	27595	307448	28
2020-09-29	11.04	11.35	0.16	11.2	11.5	11.2	56209	11.5	14123	11.04	60483	686319	35
2020-09-28	10.8	11.04	0.64	11.44	11.44	10.66	33217	11.44	20684	10.85	184754	2039566	131
2020-09-27	10.74	10.8	0.06	10.8	11.09	10.65	13481	11.24	8699	10.7	4044939	43688324	78
2020-09-24	10.91	10.74	0.18	11.09	11.09	10.62	34388	11.09	4846	10.61	30220	324683	45
2020-09-23	11	10.91	-0.2	10.8	11.14	10.76	31617	11.14	8995	10.66	62342	680300	34
2020-09-22	10.9	11	0.01	10.91	11.1	10.91	29490	11.14	19446	10.91	10385	114260	21
2020-09-21	10.95	10.9	-0.24	10.71	11.4	10.71	31734	11.14	12446	10.66	22497	245318	35
2020-09-20	10.97	10.95	-0.07	10.9	11.08	10.8	27613	11.14	7996	10.66	7151	78319	11
2020-09-17	11.12	10.97	-0.31	10.81	11.17	10.8	37908	11.36	560	10.61	82762	907758	62
2020-09-16	11.1	11.12	0.25	11.35	11.35	11.03	39492	11.36	6550	11.03	49500	550307	18
2020-09-15	11.17	11.1	-0.11	11.06	11.21	11.06	35058	11.44	7201	11.06	53634	595259	43
2020-09-14	11.4	11.17	-0.26	11.14	11.69	11.13	45278	11.47	12110	11.06	28541	318928	25
2020-09-13	11.62	11.4	-0.45	11.17	11.82	11.17	45648	11.47	11810	11.14	55756	635697	27
2020-09-10	11.48	11.62	0.12	11.6	11.76	11.36	31693	11.82	10305	11.36	42720	496441	28
2020-09-09	11.55	11.48	-0.26	11.29	11.5	11.29	38918	11.7	11810	11.14	29553	339251	25
2020-09-08	11.82	11.55	-0.41	11.41	11.85	11.15	42511	11.76	15330	11.36	39031	450622	29
2020-09-02	12.09	12.09	0.02	12.11	12.2	12	33224	12.28	28905	11.93	79119	956847	81
2020-09-01	12.09	12.09	-0.15	11.94	12.12	11.94	30824	12.3	19105	11.93	150329	1817012	34
2020-08-31	12.1	12.09	0.19	12.29	12.29	12	16172	12.38	21155	12.01	187959	2273096	107
2020-08-30	12.18	12.1	0.01	12.19	12.2	12	31934	12.35	13905	11.93	28943	350172	18
2020-08-27	11.81	12.18	0.42	12.23	12.4	11.94	39384	12.38	16345	12.01	137340	1672344	83
2020-08-26	11.64	11.81	0.31	11.95	11.95	11.69	48154	11.98	22953	11.5	265425	3134849	81
2020-08-25	11.54	11.64	0.16	11.7	11.84	11.5	45009	11.93	17953	11.5	177593	2067101	52
2020-08-24	11.35	11.54	0.26	11.61	11.88	11.39	43231	11.93	7725	11.47	1042853	12036460	246
2020-08-23	11.23	11.35	0.17	11.4	11.4	11.25	49692	11.4	11060	11.14	12890	146346	21
2020-08-19	11.22	11.23	-0.02	11.2	11.4	10.1	43946	11.39	2282	11.2	937612	10528586	100
2020-08-18	11.37	11.22	-0.07	11.3	11.35	11.2	63536	11.5	8775	11.25	29845	334905	28
2020-08-17	11.51	11.37	-0.27	11.24	11.51	11.24	56214	11.5	230049	11.47	172356	1959643	62
2020-08-16	11.4	11.51	-0.12	11.28	11.58	11.28	65290	11.5	127013	11.55	79179	911159	64
2020-08-13	11.1	11.4	0.07	11.17	11.6	11.12	60500	11.5	6174	11.14	119155	1358703	83
2020-08-12	11.02	11.1	0.08	11.1	11.26	11	35124	11.24	7614	10.93	125252	1390912	63
2020-08-11	10.75	11.02	0.28	11.03	11.2	10.9	36511	11.22	13816	10.82	338905	3734708	163
2020-08-10	10.63	10.75	0.12	10.75	10.88	10.6	57902	10.9	30914	10.54	80453	864955	66
2020-08-09	10.23	10.63	0.47	10.7	10.8	10.37	58040	10.76	29854	10.33	276240	2937151	137
2020-08-06	10.28	10.23	-0.02	10.26	10.33	10.17	31330	10.39	24277	10.01	201638	2063724	60
2020-08-05	10.31	10.28	-0.11	10.2	10.3	10.1	75397	10.39	22729	10.17	306467	3150977	27
2020-08-04	10.01	10.31	0.11	10.12	10.6	10.03	63947	10.47	30558	10.11	232233	2394450	119
2020-07-29	10.08	10.01	-0.07	10.01	10.02	10	24800	10.19	19702	9.86	15932	159417	9
2020-07-28	10.01	10.08	-0.01	10	10.21	10	48405	10	10242	9.86	47575	479695	35
2020-07-27	9.71	10.01	0.44	10.15	10.15	9.8	38670	10.2	12089	9.86	170675	1709310	102
2020-07-26	9.84	9.71	-0.18	9.66	9.8	9.66	24563	10.1	15814	9.57	72869	707495	25
2020-07-22	9.68	9.84	0.13	9.81	10	9.51	26073	10.1	14056	9.57	159525	1569182	79
2020-07-21	9.37	9.68	0.33	9.7	9.71	9.41	23162	9.75	14771	9.36	137179	1328284	97
2020-07-20	9.4	9.37	-0.02	9.38	9.64	9.3	18191	9.86	13031	9.29	52460	491743	45
2020-07-19	9.49	9.4	-0.09	9.4	9.75	9.29	21659	9.73	23017	9.29	67614	635404	42
2020-07-16	9.46	9.49	0.04	9.5	9.58	9.32	19691	9.86	15581	9.29	15680	148790	16
2020-07-15	9.98	9.46	-0.38	9.6	10	8.99	60071	9.86	4590	9.29	177595	1680625	115
2020-07-14	10.16	9.98	-0.43	9.73	10.14	9.73	65868	10.25	35626	9.74	47311	472005	35
2020-07-13	10.16	10.16	0.09	10.25	10.3	10.07	61081	10.25	45141	10.03	1285750	13064400	139
2020-07-12	9.71	10.16	0.56	10.27	10.3	9.78	51497	10.33	48371	10.03	231448	2350709	228
2020-07-09	9.78	9.71	0.03	9.81	9.81	9.6	47438	9.88	30986	9.71	270540	2625831	288
2020-07-08	9.8	9.78	0	9.8	9.96	9.64	49691	9.97	47626	9.6	162071	1584660	167
2020-07-07	9.37	9.8	0.53	9.9	10.07	9.35	23930	9.96	49026	9.66	765972	7508320	502
2020-07-06	9.37	9.37	-0.12	9.25	9.5	9.25	86792	9.49	36371	9.25	222796	2088353	175
2020-07-05	9.09	9.37	0.23	9.32	9.47	9.22	69089	9.5	49700	9.25	254523	2384512	171
2020-06-30	9.05	9.09	-0.03	9.02	9.3	9	61011	9.25	9600	8.88	211690	1924772	125
2020-06-29	9.06	9.05	0.1	9.16	9.16	9.02	86543	9.19	30090	9	64383	582866	49
2020-06-28	9.15	9.06	-0.12	9.03	9.19	9	86863	9.28	28415	9.02	30960	280387	28
2020-06-25	9.27	9.15	-0.27	9	9.4	9	70698	9.44	19950	9	134672	1231777	100
2020-06-24	9.1	9.27	0.08	9.18	9.4	9.1	73610	9.37	39978	9.01	774505	7181267	298
2020-06-23	9.14	9.1	-0.05	9.09	9.14	9	50395	9.2	24883	8.91	210135	1911954	72
2020-06-22	9.15	9.14	0	9.15	9.2	9.09	52890	9.29	20641	9.03	79800	729158	61
2020-06-21	9.23	9.15	-0.06	9.17	9.22	9	49441	9.2	16928	9.1	133149	1218209	33
2020-06-18	9.33	9.23	-0.11	9.22	9.33	9.06	26876	9.57	17585	9.03	169670	1565271	90
2020-06-17	9.37	9.33	-0.07	9.3	9.48	9.3	37375	9.45	47003	9.25	113286	1056643	59
2020-06-16	9.29	9.37	0.03	9.32	9.49	9.3	35372	9.44	39718	9.31	159590	1495057	96
2020-06-15	9.27	9.29	0	9.27	9.38	9.19	29793	9.48	26830	9.22	94439	876935	52
2020-06-14	9.34	9.27	-0.14	9.2	9.5	9.18	33008	9.5	23670	9.12	95455	885060	66
2020-06-11	9.47	9.34	-0.09	9.38	9.63	9.25	19820	9.57	24971	9.2	94333	881369	81
2020-06-10	9.63	9.47	-0.05	9.58	9.65	9.43	22011	9.63	46599	9.41	48164	456248	38
2020-06-09	9.6	9.63	-0.08	9.52	9.76	9.5	25124	9.65	40169	9.41	190726	1837475	125
2020-06-08	9.55	9.6	0.08	9.63	9.75	9.4	12204	9.84	44334	9.55	129538	1243743	117
2020-06-07	9.03	9.55	0.51	9.54	9.7	9.35	7868	9.73	38812	9.51	269882	2576436	200
2020-06-04	9.04	9.03	0.26	9.3	9.35	9	17304	9.4	26950	9.12	895995	8086475	62
2020-06-03	9.06	9.04	-0.06	9	9.24	9	35662	9.29	21775	8.94	260489	2354972	188
2020-06-02	8.99	9.06	0.02	9.01	9.1	9.01	38825	9.18	23715	8.86	27100	245514	27
2020-05-31	8.84	8.96	0.25	9.09	9.09	8.86	46402	9.09	25565	8.72	7640	68465	13
2020-05-17	8.77	9.08	0.2	8.97	9.17	8.97	25221	9.33	23953	8.83	11860	107633	15
2020-05-14	9.07	8.77	-0.19	8.88	9	8.72	10690	9.2	15688	8.77	153500	1346050	52
2020-05-13	9.24	9.07	-0.24	9	9.38	9	25169	9.33	12754	8.8	55580	504001	36
2020-05-12	8.8	9.24	0.6	9.4	9.44	9	15086	9.42	11000	9.07	115679	1068789	79
2020-05-11	8.94	8.8	0.06	9	9	8.62	23839	9.1	3000	8.35	87798	772469	60
2020-05-10	9.14	8.94	-0.29	8.85	9.16	8.82	18307	9.35	14046	8.82	106914	956165	68
2020-05-07	9.79	9.14	-0.67	9.12	9.77	8.82	24968	9.95	701	8.82	559639	5115971	302
2020-05-06	9.89	9.79	-0.17	9.72	9.86	9.71	53433	9.8	3663	9.69	101126	990389	66
2020-05-05	9.77	9.89	0.05	9.82	10	9.8	31767	9.9	25541	9.8	226340	2238118	117
2020-05-04	9.9	9.77	-0.1	9.8	9.82	9.75	12039	10.3	5210	9.7	16864	164810	32
2020-05-03	10.51	9.9	-0.69	9.82	10.3	9.7	15500	10.3	11412	9.7	114136	1130311	77
2020-04-30	10.4	10.51	0	10.4	10.64	10.3	15430	10.78	43918	10.3	180722	1899384	96
2020-04-29	10.14	10.4	0.18	10.32	10.5	10.18	25856	10.6	69630	10.2	280317	2915526	178
2020-04-28	10.05	10.14	0.05	10.1	10.25	10.04	32847	10.2	68511	10.06	87210	883881	56
2020-04-27	10.21	10.05	-0.15	10.06	10.21	9.97	36137	10.38	39402	10.03	245461	2466730	144
2020-04-26	9.82	10.21	0.36	10.18	10.3	9.9	26437	10.38	33076	10.11	222970	2275807	157
2020-04-23	9.74	9.82	0.08	9.82	9.96	9.7	26947	10.1	9791	9.8	364809	3580701	174
2020-04-22	10.04	9.74	-0.37	9.67	10	9.67	34146	10	5984	9.64	296001	2882805	134
2020-04-21	9.99	10.04	-0.07	9.92	10.28	9.87	33046	10.24	36025	9.91	194895	1956547	70
2020-04-16	10.01	9.99	-0.01	10	10.09	9.91	18045	10.24	21783	9.87	67935	678609	39
2020-04-15	10.14	10.01	-0.15	9.99	10.17	9.91	17756	10.44	15645	9.88	99980	1000674	66
2020-04-14	9.95	10.14	0.19	10.14	10.43	9.93	15158	10.45	15230	10.16	255815	2593970	123
2020-04-13	9.94	9.95	-0.09	9.85	10.09	9.85	27373	10.24	7930	9.8	130201	1295943	63
2020-04-12	10.05	9.94	-0.1	9.95	10.02	9.76	15353	10.09	9775	9.95	88930	884213	80
2020-04-09	9.93	10.05	0.14	10.07	10.25	9.9	21653	10.19	9775	9.63	481506	4839744	215
2020-04-08	9.97	9.93	-0.11	9.86	10	9.85	16282	10	10775	9.65	238171	2365461	140
2020-04-07	9.65	9.97	0.28	9.93	10.19	9.73	13152	10.2	18930	9.65	311916	3108766	145
2020-04-06	9.59	9.65	0.06	9.65	9.91	9.53	9200	9.92	25900	9.61	587516	5670570	327
2020-04-05	9.66	9.59	-0.15	9.51	9.95	9.51	11900	9.9	21900	9.21	55645	533405	31
2020-04-02	9.56	9.66	0.24	9.8	9.8	9.5	7750	9.95	24241	9.33	37109	358467	49
2020-04-01	9.63	9.56	-0.04	9.59	9.6	9.5	8170	9.73	24720	9.33	13825	132209	11
2020-03-31	9.83	9.63	-0.32	9.51	9.75	9.49	4305	9.73	23832	9.45	112088	1079698	49
2020-03-30	9.94	9.83	-0.19	9.75	9.95	9.74	2152	10.52	23000	9.11	11310	111141	14
2020-03-29	9.94	9.94	-0.01	9.93	10.17	9.93	1500	10.53	24530	9.75	19430	193207	12
2020-03-26	9.99	9.94	0.01	10	10	9.83	1500	10.53	17530	9.83	89040	885100	49
2020-03-25	9.75	9.99	0.25	10	10	9.96	1500	10.53	28243	9.75	52183	521538	36
2020-03-24	9.94	9.75	-0.18	9.76	10	9.6	2000	10.25	24743	9.16	31861	310767	34
2020-03-23	9.2	9.94	0.8	10	10.12	9.56	0	0	14773	9.75	115796	1150638	147
2020-03-22	8.78	9.2	0.33	9.11	9.65	8.01	2128	9.62	3343	9.05	34477	317334	30
2020-03-19	8.47	8.78	0.65	9.12	9.27	7.67	0	0	10	7.7	58258	511766	68
2020-03-18	9.37	8.47	-0.85	8.52	9.25	8.44	740	9.5	0	0	213702	1810692	70
2020-03-17	10.13	9.37	-0.86	9.27	9.95	9.2	100	11.09	2600	9.22	204625	1916612	48
2020-03-16	10.7	10.13	-0.77	9.93	11.09	9.81	804	11.09	900	9.91	52329	530170	43
2020-03-15	11.66	10.7	-1.13	10.53	11.4	10.5	11900	11.09	700	10.51	67489	722341	38
2020-03-11	11.77	11.66	-0.28	11.49	11.99	11.36	5341	11.93	21014	11.36	40210	468855	51
2020-03-10	11.34	11.77	0.66	12	12	11.37	2236	12	7990	11.5	26944	317072	32
2020-03-09	11.87	11.34	-0.37	11.5	12	11	10186	11.73	14720	11.36	122212	1386096	91
2020-03-08	12.36	11.87	-0.56	11.8	12.24	11.6	20165	12.24	9596	11.75	40934	485876	47
2020-03-05	12.26	12.36	0.04	12.3	12.45	12.3	18505	12.6	5880	12.16	48889	604402	40
2020-03-04	12.39	12.26	-0.06	12.33	12.35	12.2	35435	12.6	26356	12.31	268883	3296735	27
2020-03-03	12.19	12.39	0.21	12.4	12.64	12.2	29168	12.6	23150	12.3	98504	1220957	81
2020-03-02	12.04	12.19	0.16	12.2	12.3	12.01	11748	12.5	7601	11.93	275606	3360735	177
2020-03-01	12.5	12.04	-0.46	12.04	12.29	12.01	43367	12.48	14989	12	237763	2863320	53
2020-02-27	12.5	12.5	0	12.5	12.55	12.43	52642	12.85	16028	12.44	117827	1472846	71
2020-02-26	12.51	12.5	-0.07	12.44	12.6	12.42	62377	12.89	15137	12.3	255856	3199392	42
2020-02-12	12.99	12.81	-0.03	12.96	13	12.6	98986	13.05	17883	12.77	88605	1134935	86
2020-02-11	12.89	12.99	0.02	12.91	13.07	12.91	75396	13.19	20454	12.91	46232	600595	87
2020-02-10	13.13	12.89	-0.08	13.05	13.05	12.83	79896	13.12	30723	12.8	89047	1147775	68
2020-02-09	12.88	13.13	0.12	13	13.25	13	74238	13.19	22498	12.92	161152	2115328	220
2020-02-06	12.6	12.88	0.47	13.07	13.08	12.76	63116	13.13	16573	12.65	273458	3521355	305
2020-01-16	12.64	13.07	0.36	13	13.26	12.71	37564	13.3	7225	12.84	634754	8296947	303
2020-01-15	12.49	12.64	0.11	12.6	12.8	12.53	53838	12.71	31112	12.3	220435	2787273	134
2020-01-14	12.09	12.49	0.3	12.39	12.7	12.2	37280	12.64	23990	12.29	224492	2803729	139
2020-01-13	12.22	12.09	-0.15	12.07	12.2	12.02	40132	12.4	18787	12.01	42483	513794	37
2019-12-12	12.06	11.92	0.04	12.1	12.1	11.86	30315	12.25	12150	11.91	39565	471737	42
2019-12-11	12.12	12.06	-0.12	12	12.27	11.95	50795	12.25	21930	11.91	57626	694993	44
2019-12-10	11.97	12.12	0.24	12.21	12.21	12	34554	12.23	25565	12.02	51713	626726	39
2019-12-09	11.98	11.97	-0.08	11.9	12.24	11.85	31604	12.29	13075	11.85	136769	1637572	60
2019-12-08	12.11	11.98	-0.16	11.95	12.24	11.86	22844	12.33	4875	11.85	38929	466546	32
2019-12-05	12.41	12.11	-0.31	12.1	12.5	11.91	24344	12.33	1450	11.58	123026	1490406	93
2019-12-04	12.05	12.41	0.28	12.33	12.49	12.32	33147	12.52	8993	12.22	55878	693566	51
2019-12-03	11.98	12.05	0.32	12.3	12.39	11.7	24695	12.52	7000	12.01	168523	2030069	106
2019-12-02	12.42	11.98	-0.42	12	12.32	11.65	24555	12.32	3420	11.75	1084919	12999829	156
2019-12-01	12.47	12.42	-0.11	12.36	12.67	12.36	27124	12.6	4330	12.25	27180	337670	21
2019-11-28	12.41	12.47	0.09	12.5	12.7	12.3	12049	12.7	7389	12.29	228309	2846659	105
2019-11-27	12.68	12.41	-0.43	12.25	12.72	12.25	28144	12.55	2920	12.18	206289	2560979	97
2019-11-26	12.83	12.68	-0.48	12.35	12.89	12.35	60764	12.9	1880	12.16	491342	6229674	88
2019-11-25	12.95	12.83	-0.2	12.75	13	12.73	63220	13.09	23730	12.75	89500	1148622	56
2019-11-24	13.09	12.95	-0.28	12.81	13.1	12.81	70995	13.05	28280	12.8	86283	1117395	74
2019-11-21	13.19	13.09	-0.18	13.01	13.25	13	89612	13.4	24974	12.8	333485	4363966	167
2019-11-20	13.24	13.19	-0.14	13.1	13.38	13.1	98610	13.35	12530	13.06	80440	1060894	73
2019-11-19	13.47	13.24	-0.27	13.2	13.49	13.15	93592	13.38	15230	13.1	197640	2616069	84
2019-11-18	13.45	13.47	-0.14	13.31	13.63	13.31	94042	13.65	11820	13.3	843147	11354833	249
2019-11-17	13.32	13.45	0.18	13.5	13.55	13.3	119171	13.55	9500	13.03	945000	12710802	303
2019-11-14	13.38	13.32	-0.08	13.3	13.41	13.17	74033	13.5	11550	13.16	288976	3848000	154
2019-11-13	13.47	13.38	-0.25	13.22	13.59	13.2	99717	13.5	22050	13.08	400846	5361456	261
2019-11-12	13.63	13.47	-0.38	13.25	13.64	13.25	102184	13.6	19300	13.25	252439	3401224	138
2019-11-11	13.57	13.63	0.03	13.6	13.79	13.53	93591	13.9	18525	13.5	132466	1805170	76
2019-11-07	13.18	13.57	0.43	13.61	13.8	13.3	85077	13.75	26300	13.3	876379	11893932	412
2019-11-06	13.32	13.18	-0.04	13.28	13.3	13	89464	13.39	38950	13.02	133798	1763283	81
2019-11-05	13.18	13.32	-0.03	13.15	13.5	13.15	75714	13.47	28450	13.04	651862	8685508	308
2019-11-04	12.95	13.18	0.16	13.11	13.31	12.98	70071	13.15	25850	12.93	589854	7774934	333
2019-11-03	12.84	12.95	0.09	12.93	13.2	12.7	118127	13	27651	12.72	293606	3803644	163
2019-10-31	12.78	12.84	-0.06	12.72	12.95	12.72	72801	12.88	13883	12.6	132580	1701770	87
2019-10-30	12.89	12.78	-0.18	12.71	13	12.7	109094	12.9	27683	12.68	144844	1850858	85
2019-10-29	12.84	12.89	0.06	12.9	12.96	12.83	105129	13	22083	12.64	149630	1929345	67
2019-10-28	12.92	12.84	-0.12	12.8	12.97	12.7	120217	12.95	22543	12.64	227500	2920427	91
2019-10-27	12.83	12.92	0.01	12.84	13.01	12.8	94829	12.95	24433	12.81	341696	4414704	140
2019-10-24	12.7	12.83	0.1	12.8	12.9	12.77	141411	12.9	16033	12.51	127676	1638468	89
2019-10-23	12.79	12.7	0.02	12.81	12.85	12.57	86017	12.89	20033	12.52	396924	5039682	193
2019-10-22	12.62	12.79	0.2	12.82	12.9	12.53	114042	12.95	27450	12.52	1045231	13365770	253
2019-10-21	12.55	12.62	-0.01	12.54	12.76	12.5	111154	12.69	23820	12.52	449463	5670971	251
2019-10-20	12.53	12.55	-0.03	12.5	12.7	12.31	90482	12.64	32825	12.42	337562	4235205	200
2019-10-17	12.35	12.53	0.07	12.42	12.72	12.32	115260	12.64	37962	12.14	338769	4244356	183
2019-10-16	12.23	12.35	0.24	12.47	12.56	12.2	121101	12.52	36479	12.31	1115402	13778288	566
2019-10-15	12.48	12.23	-0.28	12.2	12.35	12.1	108010	12.25	33249	12.2	268317	3282592	137
2019-10-14	12.44	12.48	-0.12	12.32	12.7	12.3	114335	12.55	23767	12.25	168800	2107292	101
2019-10-13	12.53	12.44	-0.1	12.43	12.52	12.35	100726	12.69	24667	12.28	107826	1341012	87
2019-10-10	12.4	12.53	-0.01	12.39	12.73	12.25	93603	12.7	25267	12.28	423269	5304143	243
2019-10-09	12.5	12.4	-0.22	12.28	12.63	12.21	82856	12.64	21058	12.25	305147	3782714	204
2019-10-08	12.86	12.5	-0.46	12.4	13	12.25	57378	12.9	14850	12.1	403947	5048015	259
2019-10-07	12.71	12.86	0.19	12.9	13.17	12.78	56430	13.1	17818	12.87	1107379	14242654	242
2019-10-03	13.04	12.71	-0.42	12.62	12.9	12.55	53792	13.25	13018	12.51	556531	7074905	291
2019-10-02	13.06	13.04	-0.21	12.85	13.4	12.83	77633	12.92	12462	12.51	234833	3062492	117
2019-10-01	12.72	13.06	0.59	13.31	13.35	12.67	67052	13.37	10272	12.93	497742	6501708	308
2019-09-30	12.84	12.72	-0.17	12.67	12.97	12.57	40000	12.9	8370	12.57	77546	986452	81
2019-09-29	12.52	12.84	0.32	12.84	13.08	12.68	8313	12.97	10244	12.65	315498	4050774	191
2019-09-26	12.23	12.52	0.37	12.6	12.76	12.15	14744	12.6	1020	11.26	317322	3972031	165
2019-09-25	11.9	12.23	0.37	12.27	12.47	11.94	27008	12.45	7670	11.75	139526	1707049	95
2019-09-24	12.18	11.9	-0.23	11.95	12.45	11.5	13310	12	6000	11.51	243382	2897319	132
2019-09-22	12.98	12.01	-0.98	12	12.8	11.82	40929	12.5	361	11.75	392198	4708828	199
2019-09-18	13.22	12.94	-0.39	12.83	13.2	12.8	44051	13.4	25252	12.77	219016	2835151	256
2019-09-17	13.56	13.22	-0.48	13.08	13.69	12.77	34773	13.59	4685	12.81	303888	4016691	211
2019-09-15	14.63	13.85	-0.83	13.8	14.5	13.56	162254	14.09	24782	13.6	1098667	15212811	558
2019-09-12	14.47	14.63	-0.05	14.42	14.8	14.33	117647	14.8	22649	14.4	249863	3655151	151
2019-09-11	13.99	14.47	0.23	14.22	14.7	14.22	136510	14.65	16964	14.1	727992	10533873	368
2019-09-10	13.57	13.99	0.47	14.04	14.28	13.41	82733	14.24	92926	14	1014080	14182574	421
2019-09-09	13.61	13.57	-0.1	13.51	13.6	13.4	176038	13.8	17165	13.44	239993	3257117	66
2019-09-08	13.61	13.61	-0.21	13.4	13.9	13.33	169081	13.8	14300	13.33	61261	833602	73
2019-09-05	13.62	13.61	0.28	13.9	13.92	13.5	132330	13.92	17221	13.59	216109	2941101	143
2019-08-25	12.28	11.86	-0.52	11.76	12.36	11.67	47308	12.15	21250	11.7	351618	4171620	260
2019-08-22	11.82	12.28	0.54	12.36	12.43	11.8	39068	12.4	21440	12.25	553929	6802010	301
2019-08-21	11.9	11.82	-0.12	11.78	11.96	11.78	57543	11.99	14466	11.75	42786	505541	34
2019-08-20	11.69	11.9	0.25	11.94	11.98	11.61	51930	11.99	36706	11.75	132338	1574244	102
2019-08-19	11.68	11.69	0.11	11.79	11.85	11.56	45370	11.95	29675	11.59	66359	775511	63
2019-08-18	11.73	11.68	-0.12	11.61	11.76	11.55	47995	11.75	27541	11.5	62032	724360	49
2019-08-15	11.99	11.73	-0.32	11.67	11.98	11.64	45140	11.99	32450	11.62	85418	1002210	69
2019-08-15	11.99	11.73	-0.32	11.67	11.98	11.64	45140	11.99	32450	11.62	85418	1002210	69
2019-08-15	11.99	11.73	-0.32	11.67	11.98	11.64	45140	11.99	32450	11.62	85418	1002210	69
2019-08-08	11.35	11.6	0.2	11.55	11.74	11.31	41971	11.77	16950	11.52	111047	1288213	80
2019-08-08	11.35	11.6	0.2	11.55	11.74	11.31	41971	11.77	16950	11.52	111047	1288213	80
2019-08-08	11.35	11.6	0.2	11.55	11.74	11.31	41971	11.77	16950	11.52	111047	1288213	80
2019-08-08	11.35	11.6	0.2	11.55	11.74	11.31	41971	11.77	16950	11.52	111047	1288213	80
2019-08-08	11.35	11.6	0.2	11.55	11.74	11.31	41971	11.77	16950	11.52	111047	1288213	80
2019-08-08	11.35	11.6	0.2	11.55	11.74	11.31	41971	11.77	16950	11.52	111047	1288213	80
2019-08-08	11.35	11.6	0.2	11.55	11.74	11.31	41971	11.77	16950	11.52	111047	1288213	80
2019-08-08	11.35	11.6	0.2	11.55	11.74	11.31	41971	11.77	16950	11.52	111047	1288213	80
2019-08-08	11.35	11.6	0.2	11.55	11.74	11.31	41971	11.77	16950	11.52	111047	1288213	80
2019-08-08	11.35	11.6	0.2	11.55	11.74	11.31	41971	11.77	16950	11.52	111047	1288213	80
2019-08-08	11.35	11.6	0.2	11.55	11.74	11.31	41971	11.77	16950	11.52	111047	1288213	80
2019-08-08	11.35	11.6	0.2	11.55	11.74	11.31	41971	11.77	16950	11.52	111047	1288213	80
2019-08-07	11.25	11.35	0.06	11.31	11.5	11.3	49471	11.7	42500	11.01	136475	1549275	95
2019-08-06	11.38	11.25	-0.13	11.25	11.65	11.12	46679	11.74	20500	11.23	86200	969781	90
2019-08-05	11.92	11.38	-0.47	11.45	11.79	11.25	45698	11.77	12950	11.22	96891	1102143	111
2019-08-04	11.43	11.92	0.03	11.46	12.17	11.46	42138	11.69	26459	11.5	79153	943608	74
2019-08-01	10.52	11.43	1.05	11.57	11.57	10.76	0	0	34000	11.5	401954	4595976	267
2019-08-01	10.52	11.43	1.05	11.57	11.57	10.76	0	0	34000	11.5	401954	4595976	267
2019-08-01	10.52	11.43	1.05	11.57	11.57	10.76	0	0	34000	11.5	401954	4595976	267
2019-07-25	10.85	10.87	-0.05	10.8	11	10.75	13972	11	12476	10.73	51397	558823	21
2019-07-24	10.97	10.85	-0.3	10.67	10.99	10.67	13881	11.17	13004	10.67	44858	486544	44
2019-07-22	11	10.97	-0.18	10.82	11.05	10.82	17069	11	8785	10.82	94156	1032828	87
2019-07-21	10.97	11	0.03	11	11.03	10.9	15869	11.26	5944	10.8	24409	268463	20
2019-07-18	10.87	10.97	0.03	10.9	11	10.88	11240	11.23	5944	10.8	42125	462303	31
2019-07-18	10.87	10.97	0.03	10.9	11	10.88	11240	11.23	5944	10.8	42125	462303	31
2019-07-18	10.87	10.97	0.03	10.9	11	10.88	11240	11.23	5944	10.8	42125	462303	31
2019-06-27	11.64	11.69	-0.03	11.61	11.94	11.61	41714	11.93	20170	11.4	18243	213179	30
2019-06-27	11.64	11.69	-0.03	11.61	11.94	11.61	41714	11.93	20170	11.4	18243	213179	30
2019-06-24	11.53	11.51	-0.03	11.5	11.63	11.47	54928	11.63	22580	11.46	151022	1737533	97
2019-06-23	11.67	11.53	-0.12	11.55	11.6	11.5	57739	11.63	17580	11.3	52959	610461	34
2019-06-20	11.6	11.67	0.1	11.7	11.72	11.6	53325	11.79	27580	11.35	108400	1265164	48
2019-06-20	11.6	11.67	0.1	11.7	11.72	11.6	53325	11.79	27580	11.35	108400	1265164	48
2019-06-20	11.6	11.67	0.1	11.7	11.72	11.6	53325	11.79	27580	11.35	108400	1265164	48
2019-06-13	11.74	11.69	0	11.74	11.75	11.64	38174	11.99	27713	11.66	15549	181828	29
2019-06-12	11.9	11.74	-0.15	11.75	11.76	11.7	50454	12.05	16220	11.73	14000	164368	14
2019-06-11	11.7	11.9	0.05	11.75	12.15	11.7	51615	11.95	19400	11.5	197892	2354282	226
2019-06-10	11.59	11.7	0.21	11.8	11.8	11.58	45179	11.85	26200	11.65	36896	431658	58
2019-06-09	11.4	11.59	0.15	11.55	11.65	11.55	31666	11.79	23495	11.42	17407	201712	26
2019-06-03	11.3	11.4	0.26	11.56	11.56	11.35	24635	11.59	15495	11.35	69377	790876	41
2019-06-02	11.49	11.3	-0.19	11.3	11.33	11.21	17217	11.89	27685	11.3	14997	169494	26
2019-05-30	11.64	11.49	-0.14	11.5	11.54	11.21	18691	11.89	4310	11.18	502673	5776186	242
2019-05-23	11.91	11.93	-0.07	11.84	12	11.8	59875	12	44480	11.81	111910	1335387	60
2019-05-22	11.64	11.91	0.38	12.02	12.05	11.63	54679	12.03	62546	11.8	182736	2176606	124
2019-05-21	11.59	11.64	0.26	11.85	11.85	11.5	54087	11.88	47668	11.58	161572	1881319	94
2019-05-20	11.65	11.59	-0.13	11.52	11.6	11.45	58192	11.59	19668	11.3	570839	6613407	63
2019-05-19	11.55	11.65	-0.17	11.38	11.8	11.36	41492	11.78	17543	11.3	97767	1139014	62
2019-05-16	11.16	11.55	0.54	11.7	11.8	11.3	42899	11.79	66043	11.42	2037285	23521556	450
2019-05-15	11.01	11.16	0.19	11.2	11.39	11	20931	11.4	30825	11	581298	6489373	252
2019-05-14	10.97	11.01	0.03	11	11.39	10.95	17529	11.34	39575	11	342512	3771857	119
2019-05-13	10.84	10.97	0.34	11.18	11.21	10.8	15316	11.25	30275	10.85	1364385	14970297	291
2019-05-12	10.8	10.84	0	10.8	11	10.8	62788	10.99	18156	10.75	342420	3710704	135
2019-05-09	10.91	10.8	0.06	10.97	11	10.4	64814	11.2	17500	10.51	360969	3898921	167
2019-05-06	11.28	11.2	-0.23	11.05	11.95	11.01	76675	11.45	17320	11.05	68254	764253	53
2019-05-05	11.63	11.28	-0.39	11.24	11.64	11.06	18552	11.88	14570	11.04	39371	444056	29
2019-05-02	11.57	11.63	0.02	11.59	11.89	11.51	14040	11.95	5020	11.25	205356	2387709	150
2019-04-30	11.3	11.57	0.24	11.54	11.74	11.37	9672	11.75	4020	11.05	348092	4028614	148
2019-04-24	11.13	11.3	0.02	11.15	11.36	11.15	34072	11.39	9620	11.01	37565	424531	24
2019-04-23	11.32	11.13	-0.02	11.3	11.3	11	32231	11.38	10070	11	106502	1184991	69
2019-04-22	11.09	11.32	0.17	11.26	11.43	11.05	18721	11.5	10350	11	58604	663487	70
2019-04-21	11.17	11.09	-0.15	11.02	11.3	11.02	11251	11.47	8420	11	34607	383914	34
2019-04-18	11.19	11.17	0.01	11.2	11.52	11.13	13533	11.47	9271	11.21	57970	647781	38
2019-04-17	11.47	11.19	-0.22	11.25	11.32	11	32801	11.48	14815	11.06	77028	862166	59
2019-04-16	11.67	11.47	-0.22	11.45	11.8	11.4	34546	11.89	7551	11.35	97996	1123750	53
2019-04-15	11.72	11.67	-0.02	11.7	11.85	11.5	32046	11.9	22970	11.55	50567	589936	55
2019-04-14	11.96	11.72	-0.26	11.7	12	11.6	29646	11.98	11001	11.66	86752	1017119	61
2019-04-11	12.02	11.96	-0.11	11.91	12.18	11.91	29916	11.98	5800	11.81	31197	373104	39
2019-04-10	11.93	12.02	0.07	12	12.2	11.9	43756	12.34	9800	11.8	110437	1327916	69
2019-04-03	12.56	12.6	-0.11	12.45	12.7	12.45	60544	12.68	8220	12.29	38490	484883	35
2019-04-02	12.6	12.56	-0.19	12.41	12.73	12.41	51844	12.7	6000	12.25	163685	2056527	112
2019-04-01	12.48	12.6	0.22	12.7	12.72	12.3	55844	12.74	9834	12.52	528759	6660557	245
2019-03-27	12.09	12.01	0.05	12.14	12.25	11.8	14410	12.14	10100	11.71	184588	2217514	135
2019-03-26	12.28	12.09	-0.24	12.04	12.25	11.91	34681	12.7	5600	11.71	206041	2490065	141
2019-03-25	12.83	12.28	-0.83	12	12.84	12	65828	12.66	1500	11.71	241345	2964899	167
2019-03-24	12.69	12.83	0.21	12.9	13	12.7	66523	13.2	6610	12.55	356067	4568521	155
2019-03-21	12.79	12.69	-0.01	12.78	12.86	12.55	50070	12.84	9193	12.55	85044	1078999	73
2019-03-20	12.74	12.79	-0.03	12.71	12.9	12.63	71170	12.9	8290	12.55	363018	4641363	73
2019-03-19	13.01	12.74	-0.34	12.67	13	12.52	65227	13	14210	12.55	239034	3044548	121
2019-03-14	13.15	13.02	-0.15	13	13.15	12.88	31069	13.49	20220	12.9	860002	11193952	333
2019-03-11	13.57	13.8	0.13	13.7	13.94	13.6	61294	13.95	9817	13.48	309304	4268915	241
2019-03-10	13.66	13.57	-0.1	13.56	13.87	13.5	17108	13.99	13801	13.56	117953	1600109	84
2019-02-27	12.8	13.39	0.79	13.59	13.65	12.8	77581	13.7	14250	13	1745179	23363695	736
2019-02-25	12.67	12.67	0.03	12.7	12.8	12.55	118765	12.9	10550	12.57	228342	2892400	152
2019-02-17	12.57	12.76	0.22	12.79	12.9	12.66	118828	12.85	21245	12.53	293747	3748098	190
2019-02-14	12.76	12.57	-0.21	12.55	12.71	12.5	98736	12.76	19625	12.43	246334	3097041	145
2019-01-10	11.56	11.38	-0.25	11.31	11.64	11.24	32542	11.5	13860	11.29	764381	8698317	734
2018-12-30	10.92	11.23	0.19	11.11	11.48	11.03	42682	11.3	14543	11.05	163767	1838691	145
2018-12-27	10.89	10.92	0.01	10.9	11.09	10.81	53960	11.03	12250	10.78	55155	602229	58
2018-12-26	10.94	10.89	0	10.94	11.15	10.75	42051	10.99	17760	10.63	109707	1194691	104
2018-12-25	10.96	10.94	-0.16	10.8	11.18	10.76	37496	11.17	17224	10.65	184650	2020170	253
2018-12-24	10.94	10.96	0.05	10.99	11	10.52	36501	11.15	11914	10.63	59705	654128	79
2018-11-14	13.04	12.94	-0.23	12.81	13.25	12.75	12090	13.29	5741	12.76	32726	423594	32
2018-11-13	13.32	13.04	-0.32	13	13.35	12.91	6620	13	6760	12.85	58455	762010	58
2018-11-12	13.35	13.32	-0.2	13.15	13.5	13.01	19643	13.7	11670	13.15	55580	740290	64
2018-11-11	13.72	13.35	-0.42	13.3	13.7	13.01	16335	13.7	5200	13	31274	417565	40
2018-11-01	12.37	12.65	0.33	12.7	12.72	12.3	21100	12.79	20644	12.12	16400	207385	13
2018-10-31	12.48	12.37	-0.36	12.12	12.5	12.12	22600	12.79	20544	12.12	17056	211032	27
2018-10-30	12.59	12.48	-0.24	12.35	12.5	12.3	23058	12.5	14600	11.49	3694	46118	4
2018-10-29	12.18	12.59	0.42	12.6	12.6	11.45	26558	12.7	7900	11.75	354450	4463845	11
2018-10-28	12.18	12.18	-0.03	12.15	12.75	12.15	26958	12.7	5300	11.12	1857	22594	6
2018-10-25	12.26	12.18	0.11	12.37	12.37	11.9	18834	12.86	5300	11.17	25679	312885	22
2018-10-24	12.4	12.26	-0.19	12.21	12.4	12.15	18719	12.86	23220	12.2	15950	195579	18
2018-10-23	12.48	12.4	-0.28	12.2	12.51	12.2	18869	12.9	4243	12.2	39158	485732	49
2018-10-22	12.74	12.48	0.04	12.78	12.78	12.34	31370	13.17	7481	12.54	46331	578176	42
2018-10-21	12.74	12.74	0.11	12.85	12.85	12.6	32070	13.12	8343	12.34	650	8287	4
2018-10-18	13.01	12.74	-0.4	12.61	12.98	12.6	24920	13.17	8443	12.35	12798	162998	24
2018-10-17	12.72	13.01	0.45	13.17	13.5	12.7	30155	13.45	10628	12.87	185566	2413968	122
2018-10-16	12.72	12.72	0	12.72	12.75	12.43	24813	12.9	8562	12.46	167289	2127311	11
2018-10-15	12.47	12.72	0.06	12.53	13.15	12.34	15773	13.39	6143	12.43	79823	1015531	62
2018-10-14	12.06	12.47	0.51	12.57	13.26	12	0	0	10543	12.65	438633	5467676	165
2018-10-11	12.14	12.06	-0.44	11.7	12.1	11.13	4239	12.6	3791	11.13	143909	1735271	34
2018-10-10	12.07	12.14	0.23	12.3	12.4	11.42	5158	12.87	6690	12.02	140961	1710662	96
2018-10-09	12.32	12.07	-0.32	12	12.48	11.99	783	12.87	7500	11.33	21803	263213	33
2018-10-08	13.57	12.32	-1.17	12.4	13.15	12.22	5158	13	0	0	251949	3103792	183
2018-10-02	14.79	14.23	-0.68	14.11	14.27	14.11	16704	14.97	5670	14.11	186428	2652690	162
2018-10-01	14.63	14.79	0.34	14.97	14.98	14.2	13775	14.8	6900	14.37	2534	37476	6
2018-09-30	14.99	14.63	-0.49	14.5	15.34	14.5	10275	15.25	7550	14.35	4867	71220	11
2018-09-13	16.32	16.34	-0.29	16.03	16.5	16.01	21520	16.68	3100	16	31320	511767	21
2018-09-12	16.38	16.32	0.12	16.5	16.5	16.3	24877	16.75	6300	16.25	3391	55355	7
2018-09-10	16.5	16.38	-0.2	16.3	16.46	16.3	22327	16.99	7057	16.3	9475	155196	12
2018-09-09	16.53	16.5	-0.08	16.45	17.34	16.45	19819	17.25	5090	16.42	93898	1549453	68
2018-09-06	16.54	16.53	0.01	16.55	17.4	16.5	12795	17.69	11090	16.5	199041	3290433	65
2018-09-05	16.9	16.54	-0.4	16.5	17	16.36	26109	17.4	3400	16.42	177167	2930696	36
2018-09-04	17.5	16.9	-0.5	17	17.02	16.66	26729	17.69	4400	16.67	2490	42087	4
2018-09-03	17.39	17.5	0.1	17.49	17.5	17.01	25897	17.59	3500	16.65	15000	262447	14
2018-09-02	17.39	17.39	-17.39	0	0	0	15697	17.59	3500	16.65	0	0	0
2018-08-30	17.34	17.39	0.16	17.5	17.5	17.1	17288	17.59	3604	16.65	18430	320430	26
2018-08-29	17.21	17.34	0	17.21	17.5	17.01	29421	17.59	4104	16.66	25510	442471	28
2018-08-28	17.03	17.21	0.32	17.35	17.5	17	23231	17.5	4160	17	11700	201383	15
2018-08-27	17.4	17.03	-0.4	17	17.25	17	30239	17.25	4100	16.67	7122	121285	7
2018-08-26	17.4	17.4	-0.38	17.02	17.4	17.02	27590	17.35	3685	16.66	1540	26427	3
2018-08-19	17.4	17.4	-17.4	0	0	0	20990	17.5	3685	16.66	0	0	0
2018-08-15	16.52	16.69	0.48	17	17	16.5	12514	17.4	6749	16.63	8703	145283	16
2018-08-12	17.47	17.07	-0.37	17.1	17.3	17	34257	17.59	12500	16.88	15107	257810	19
2018-08-02	16.56	16.96	0.44	17	17.1	16.3	32659	17.2	9308	16.69	56075	951070	70
2018-08-01	16.55	16.56	0.13	16.68	16.92	16.35	40984	16.75	13025	16.25	51548	853782	55
2018-07-31	16.49	16.55	0.11	16.6	16.7	16.25	27069	16.94	13025	16.25	120358	1991911	128
2018-07-30	16.65	16.49	-0.15	16.5	16.6	16.27	46177	16.6	9028	16.25	133581	2202824	88
2018-07-29	16.57	16.65	-0.07	16.5	17.05	16.5	36377	17.1	12750	16.33	44703	744270	64
2018-07-24	16.74	17.17	0.66	17.4	17.4	16.81	38646	17.4	19732	16.64	5769	99043	15
2018-07-15	17.2	17.43	-0.09	17.11	17.5	17.11	37987	17.5	11850	16.76	42233	736090	56
2018-07-12	17.26	17.2	-0.01	17.25	17.25	16.8	41947	17.49	10600	16.76	13181	226683	20
2018-07-09	16.89	17.27	0.6	17.49	17.49	16.6	31943	17.65	11100	17.01	31827	549600	33
2018-07-08	17.6	16.89	-0.95	16.65	17.89	16.65	48038	17.9	17864	16.65	46700	788720	33
2018-07-05	17.69	17.6	-0.19	17.5	17.98	17.26	51185	17.9	20400	17.33	74805	1316364	31
2018-07-03	18.02	17.94	0.04	18.06	18.08	17.6	60545	18.12	26500	17.62	95950	1720909	57
2018-07-02	18	18.02	0.08	18.08	18.12	17.9	52818	18.12	23792	17.63	17515	315707	25
2018-06-28	17.75	18	0.24	17.99	18	17.87	46442	18.14	19731	17.63	111171	2000676	78
2018-06-27	17.4	17.75	0.55	17.95	17.99	17.6	58489	17.97	26031	17.63	112404	1995503	54
2018-06-26	17.5	17.4	0	17.5	17.5	17.12	58435	17.75	19701	17.15	21939	381839	23
2018-06-25	17.75	17.5	-0.64	17.11	17.75	17.11	48757	17.69	18440	17.11	36634	640959	31
2018-06-21	17.83	18.05	-0.03	17.8	18.25	17.75	58132	18.2	46288	17.82	52706	951436	54
2018-06-20	16.94	17.83	1.2	18.14	18.19	17.1	32945	18.17	31643	17.55	281870	5026631	320
2018-06-19	16.96	16.94	0.16	17.12	17.12	16.76	26225	17.22	43000	17	21943	371656	35
2018-06-14	16.66	16.96	0.29	16.95	17	16.36	25085	17.2	15416	16.74	28763	487896	26
2018-06-13	16.45	16.66	0.08	16.53	17.04	16.25	28250	17	14966	16.02	131229	2186297	66
2018-05-31	17	16.87	-0.15	16.85	17.2	16.7	54970	17.5	584	15.9	149080	2514354	66
2018-05-30	17.26	17	-0.36	16.9	17.11	16.9	74265	17.5	5893	16.81	40675	691576	25
2018-05-29	17.2	17.26	-0.03	17.17	17.65	17.17	66000	17.47	11693	17.08	181218	3127149	38
2018-05-28	17.31	17.2	0.04	17.35	17.7	16.84	52850	17.79	4833	16.86	185397	3189352	95
2018-05-23	17.47	17.03	-0.47	17	17.35	17	86213	17.5	5914	16.86	55435	943880	24
2018-05-22	17.39	17.47	0.11	17.5	17.69	17.2	79813	17.6	13314	17.11	761862	13310666	317
2018-05-21	17.12	17.39	0.39	17.51	17.65	17.1	76408	17.58	13541	17.11	177922	3093677	94
2018-05-20	17.1	17.12	0.37	17.47	17.47	17	50678	17.6	22203	17.02	85888	1470616	76
2018-05-17	17.17	17.1	-0.1	17.07	17.15	17.05	50300	17.44	22384	17.06	3846	65749	12
2018-05-16	17	17.17	0.35	17.35	17.41	17	50350	17.5	29946	17.05	116214	1995279	126
2018-05-15	17.23	17	-0.4	16.83	17.3	16.83	8255	17.88	6014	16.51	209739	3565694	90
2018-05-14	16.87	17.23	-0.11	16.76	17.65	16.76	39115	17.58	19164	16.73	446074	7688068	337
2018-05-13	16.53	16.87	0.19	16.72	17.29	16.21	56689	17	20064	16.37	43805	738933	43
2018-04-30	18	17.42	-0.65	17.35	17.95	17.24	38789	17.95	8060	17.2	104714	1823835	101
2018-04-29	18.25	18	-0.52	17.73	18.61	17.62	65135	18.09	9422	17.52	266816	4802233	156
2018-04-26	17.19	18.25	0.74	17.93	18.9	17.45	4550	18.55	12538	17.77	1263211	23049032	567
2018-03-18	18	17.86	-0.38	17.62	18.07	17.6	98895	18	41366	17.58	85631	1529592	69
2018-03-15	17.93	18	-0.22	17.71	18.24	17.52	75044	18.25	36116	17.55	355152	6393338	208
2018-03-14	17.79	17.93	-0.26	17.53	18.4	17.51	56090	17.94	59996	17.51	657486	11785826	475
2018-03-13	17.67	17.79	-0.07	17.6	17.95	17.56	45540	17.88	63710	17.53	132670	2359769	113
2018-03-12	17.12	17.67	0.68	17.8	18	17	36120	18	43660	17.54	666074	11770863	419
2018-03-11	17.33	17.12	-0.3	17.03	17.6	17.03	54758	17.4	15810	17.01	111109	1901953	92
2018-03-08	17.69	17.33	-0.48	17.21	17.7	17.19	44268	17.84	48669	17.2	108737	1884364	104
2018-03-07	17.7	17.69	-0.2	17.5	17.9	17.45	84236	17.89	36640	17.42	256919	4543634	177
2018-03-06	17.53	17.7	-0.1	17.43	17.98	17.4	83959	17.75	39540	17.34	259123	4586279	249
2018-03-05	17.37	17.53	-0.01	17.36	17.68	17.31	38481	17.9	41180	17.31	97428	1707579	115
2018-03-04	17.48	17.37	-0.11	17.37	17.6	17.15	35311	17.9	38711	17.18	116938	2031744	104
2018-03-01	18.18	17.48	-1	17.18	17.95	17.04	25716	17.9	46980	17.09	279041	4876263	201
2018-02-28	17.8	18.18	-0.1	17.7	18.8	17.55	29705	18.5	47084	17.55	439639	7993664	302
2018-02-27	17.67	17.71	0.03	17.7	18	17.56	461557	17.7	190973	17.64	187999	3329814	143
2018-02-26	16.98	17.67	0.76	17.74	18.17	16.97	29845	17.88	57509	17.73	1085051	19170957	648
2018-02-25	16.92	16.98	-0.19	16.73	17.3	16.7	100721	17.1	47750	16.7	574401	9753819	312
2018-02-22	15.8	16.92	0.95	16.75	17.38	15.45	12491	17	25815	16.65	1738707	29414405	688
2018-02-21	15.31	15.8	0.21	15.52	16.08	15.42	68647	15.74	74734	15.21	676274	10683183	461
2018-02-20	15.06	15.31	0.54	15.6	15.65	14.9	42323	15.66	116159	15.21	1071011	16396942	567
2018-02-19	14.89	15.06	0.22	15.11	15.29	14.85	139028	15.2	16400	14.86	505109	7605095	296
2018-02-18	14.87	14.89	-0.02	14.85	15.23	14.7	111924	15.17	13116	14.65	289829	4314340	182
2018-02-15	14.92	14.87	-0.1	14.82	15.15	14.52	105285	15.33	7036	14.51	374077	5562980	146
2018-02-14	14.99	14.92	-0.09	14.9	15.07	14.66	106733	15.33	9705	14.71	127883	1907749	102
2018-02-13	15.18	14.99	-0.47	14.71	15.38	14.63	96175	15.4	14380	14.61	396414	5943819	210
2018-02-12	14.74	15.18	0.3	15.04	15.47	14.81	50716	15.43	34260	15.02	881539	13378876	520
2018-02-11	15.03	14.74	-0.42	14.61	15.17	14.41	28302	14.99	6320	14.52	467736	6892296	271
2018-02-08	15.59	15.03	-0.8	14.79	15.71	14.79	57630	15.5	12630	14.76	557608	8383019	313
2018-02-07	15.42	15.59	-0.11	15.31	15.9	15.31	53000	15.98	5430	15.31	239734	3738281	244
2018-02-06	16.1	15.42	-0.45	15.65	15.8	14.83	116373	15.98	14634	15.43	639928	9865180	261
2018-02-05	16.31	16.1	-0.48	15.83	16.45	15.83	159629	16.44	15757	15.83	161810	2604995	140
2018-02-04	16.46	16.31	-0.31	16.15	16.69	15.93	115719	16.65	24732	15.95	149731	2442839	159
2018-02-01	16.54	16.46	-0.22	16.32	16.65	16.07	89576	16.64	10479	16.04	414119	6817028	270
2018-01-31	16.91	16.54	-0.76	16.15	17.01	16.1	101813	16.69	10320	16.1	612801	10134872	372
2018-01-30	17.02	16.91	-0.51	16.51	17.2	16.51	87439	16.99	26828	16.51	355147	6005779	202
2018-01-29	16.97	17.02	-0.07	16.9	17.25	16.8	132094	16.99	35840	16.9	416819	7095021	207
2018-01-28	16.88	16.97	-0.28	16.6	17.05	16.6	115567	17	29690	16.7	162440	2756331	106
2018-01-24	16.6	16.88	0.1	16.7	17.01	16.5	104847	16.99	26590	16.4	566995	9568825	338
2018-01-23	16.47	16.6	0.07	16.54	16.9	16.43	98562	16.86	30636	16.54	84505	1402418	158
2018-01-22	16.76	16.47	-0.06	16.7	16.98	16.25	99162	16.94	41205	16.38	104474	1720294	98
2018-01-21	17.16	16.76	-0.46	16.7	17.05	16.64	96482	17	53850	16.61	114464	1918086	104
2018-01-18	16.85	17.16	0.15	17	17.35	16.99	93282	17.3	62405	16.72	438286	7522061	340
2018-01-17	16.26	16.85	0.74	17	17	16.48	79270	17	68715	16.5	666975	11238467	354
2018-01-16	16.36	16.26	-0.11	16.25	16.5	16.16	138990	16.5	64485	16.15	75535	1228345	66
2018-01-15	16.68	16.36	-0.48	16.2	16.66	16.17	63448	16.58	69815	16.15	249751	4086502	207
2018-01-14	16.56	16.68	-0.12	16.44	17.08	16.31	73401	16.86	58275	16.23	649105	10826888	526
2018-01-11	16.44	16.56	-0.04	16.4	16.75	16.35	82722	16.79	53071	16.37	363497	6020095	298
2018-01-10	16.06	16.44	0.64	16.7	16.79	15.83	71670	16.79	39851	16.2	1025071	16856370	730
2018-01-09	15.67	16.06	0.32	15.99	16.21	15.8	94663	16	18827	15.81	476386	7648449	367
2018-01-08	15.15	15.67	0.96	16.11	16.23	15.01	39626	16.23	29316	15.79	846547	13266710	380
2018-01-04	15.43	15.15	-0.43	15	15.48	14.93	102348	15.63	11996	14.92	276335	4187615	181
2018-01-03	15.57	15.43	-0.27	15.3	15.79	15.29	115831	15.68	32600	15.25	230258	3553253	316
2018-01-02	15.53	15.57	0.11	15.64	15.71	15.5	77126	15.87	47643	15.51	98116	1528044	135
2017-12-31	15.56	15.53	0.06	15.62	15.73	15.4	91464	15.7	46215	15.45	338026	5248404	208
2017-12-28	15.15	15.56	0.16	15.31	15.8	15.05	96488	15.4	21070	15.17	914585	14234042	526
2017-12-27	15.19	15.15	0.03	15.22	15.35	14.9	223418	15.39	16970	14.81	227164	3441577	144
2017-12-26	15.22	15.19	-0.3	14.92	15.5	14.92	178853	15.27	19200	14.88	435234	6609043	284
2017-12-25	15.4	15.22	-0.3	15.1	15.5	15.07	137662	15.3	23425	15.07	184134	2801700	160
2017-12-19	15.7	15.97	-0.14	15.56	16.11	15.53	166840	15.9	18816	15.51	943595	15066695	373
2017-12-18	15.7	15.7	0.19	15.89	15.97	15.49	152677	15.98	22066	15.65	329130	5166194	183
2017-12-17	15.65	15.7	-0.14	15.51	15.94	15.51	131527	15.9	19131	15.48	340479	5346526	156
2017-12-14	15.93	15.65	-0.23	15.7	15.9	15.55	109292	16.2	22960	15.63	499424	7813876	269
2017-12-13	15.58	15.93	0.29	15.87	16.25	15.31	101118	15.99	30158	15.55	1620792	25822536	680
2017-12-12	15.62	15.58	-0.26	15.36	15.88	15.32	85007	15.74	61679	15.31	531467	8279409	298
2017-12-11	15.31	15.62	0.32	15.63	16.05	15.15	83179	15.99	57704	15.51	1911227	29850170	908
2017-12-10	14.67	14.93	0.32	14.99	15.13	14.61	161593	14.99	61334	14.85	527645	7880170	347
2017-12-07	14.47	14.67	0.03	14.5	14.84	14.3	203951	14.77	75893	14.43	507577	7447812	357
2017-12-06	14.39	14.47	-0.02	14.37	14.69	14.27	251797	14.64	48730	14.3	290499	4202894	247
2017-12-05	14.42	14.39	-0.06	14.36	14.49	14.29	215678	14.6	43713	14.33	199629	2873291	135
2017-12-04	14.52	14.42	-0.12	14.4	14.52	14.34	235252	14.6	50443	14.34	660396	9519684	402
2017-12-03	14.44	14.52	0.06	14.5	14.6	14.34	203662	14.65	48710	14.35	200684	2914811	161
2017-11-29	14.68	14.44	-0.32	14.36	14.7	14.3	129201	14.79	49530	14.36	492774	7113488	294
2017-11-27	14.53	14.47	0.07	14.6	14.63	14.16	149859	14.69	26930	14.28	451763	6537180	237
2017-11-26	14.67	14.53	-0.35	14.32	14.8	14.3	139526	14.5	9480	14.04	535077	7774068	331
2017-11-23	14.28	14.67	0.22	14.5	14.88	14.41	120471	14.95	11180	14.39	857560	12576970	481
2017-11-22	13.89	14.28	0.71	14.6	14.62	13.8	108483	14.87	27930	14.45	852641	12177925	497
2017-11-21	13.94	13.89	-0.19	13.75	14.13	13.67	74769	13.9	6700	13.65	483996	6721720	325
2017-11-20	14.46	13.94	-0.6	13.86	14.25	13.53	68014	14.36	4084	13.62	1153960	16089331	638
2017-11-19	14.75	14.46	-0.72	14.03	14.87	14.02	100282	14.59	4804	14.01	1046483	15127944	514
2017-11-16	15.08	14.75	-0.58	14.5	15.2	14.4	120638	14.9	17754	14.4	1013579	14949738	553
2017-11-15	14.67	15.08	0.18	14.85	15.4	14.72	114497	14.99	16496	14.81	1655213	24963527	836
2017-11-14	13.96	14.67	1.04	15	15.05	13.85	41192	15.09	25921	14.75	2094444	30715064	821
2017-11-13	13.84	13.96	-0.04	13.8	14.2	13.75	126959	13.9	50840	13.7	1152431	16085759	695
2017-11-12	13.43	13.84	0.22	13.65	14.18	13.39	150354	13.99	32232	13.6	1653431	22876502	699
2017-11-09	13.24	13.43	-0.09	13.15	13.7	13.15	85751	13.69	21772	13.12	403038	5413321	337
2017-11-08	13.17	13.24	0.05	13.22	13.35	13.1	46397	13.48	23358	13.16	379945	5030640	176
2017-11-07	13.58	13.17	-0.45	13.13	13.5	12.95	87073	13.49	33466	13.11	1165568	15347251	501
2017-11-06	13.8	13.58	-0.63	13.17	13.96	13.15	184622	13.88	27857	13.16	712238	9671462	346
2017-11-05	14.03	13.8	-0.31	13.72	14	13.43	190872	14.2	68836	13.7	448674	6191452	279
2017-11-02	14.3	14.03	-0.35	13.95	14.27	13.8	190077	14.19	83391	13.85	464408	6513980	270
2017-11-01	14.31	14.3	-0.31	14	14.59	13.99	202251	14.45	108041	13.81	1034748	14799917	509
2017-10-31	13.19	13.88	0.9	14.09	14.36	13.3	95501	14.1	66571	13.76	3339297	46354174	1428
2017-10-30	13.02	13.19	0.22	13.24	13.35	13	261611	13.3	57834	13.08	511008	6741894	310
2017-10-29	13.21	13.02	-0.25	12.96	13.28	12.96	303357	13.2	46544	12.96	561684	7311580	328
2017-10-26	13.24	13.21	-0.1	13.14	13.37	13.1	265957	13.29	62965	13.1	424328	5606256	262
2017-10-25	13.38	13.24	-0.2	13.18	13.4	13.1	288137	13.28	72303	13.12	410569	5435999	195
2017-10-24	13.43	13.38	-0.28	13.15	13.65	13.12	298742	13.48	59462	13.12	696790	9323181	332
2017-10-23	13.39	13.43	-0.04	13.35	13.55	13.27	325277	13.58	112006	13.34	806450	10829496	499
2017-10-22	13.29	13.39	-0.06	13.23	13.6	13.21	218808	13.37	84225	13.18	705232	9444255	403
2017-10-19	13.15	13.29	0.02	13.17	13.53	12.81	151283	13.4	50428	13.03	2032452	27018359	826
2017-10-18	12.9	13.15	0.13	13.03	13.45	12.9	145186	13.2	39284	12.87	1195954	15721155	618
2017-10-17	12.97	12.9	-0.13	12.84	13.13	12.53	132057	13.1	33113	12.76	741882	9568910	412
2017-10-16	13.56	12.97	-0.79	12.77	13.6	12.5	187949	13	3982	12.73	1248260	16195312	730
2017-10-15	13.36	13.56	0.01	13.37	13.72	13.33	184790	13.6	62631	13.3	1295680	17566181	658
2017-10-12	13.15	13.36	0.07	13.22	13.5	13.1	189505	13.47	42381	13.05	1582613	21148672	879
2017-10-11	12.8	13.15	0.1	12.9	13.35	12.84	99785	13.28	36539	12.86	1562380	20542599	897
2017-10-10	13.22	12.8	-0.5	12.72	13.12	12.58	75369	13.29	36590	12.71	2166786	27728940	1237
2017-10-09	13.59	13.22	-0.59	13	13.79	12.96	107160	13.15	39898	12.91	1344810	17778577	836
2017-10-02	14.82	14.31	-0.84	13.98	15.24	13.6	30267	14.85	7832	13.8	1524481	21818758	929
2017-10-01	14.95	14.82	-0.2	14.75	15.29	14.51	31528	15.2	10790	14.7	770868	11426820	574
2017-09-27	13.79	14.38	1.37	15.16	15.16	13.55	0	0	21118	15.16	1626001	23376320	608
2017-09-26	13.37	13.79	0.13	13.5	14.48	13.5	28755	13.98	4020	13.42	1256481	17329680	667
2017-09-25	12.4	13.37	1.24	13.64	13.64	12.5	0	0	15520	13.5	2385233	31892245	596
2017-09-24	11.59	12.4	0.91	12.5	12.73	12.05	9000	12.5	5100	12.31	985735	12225281	288
2017-09-20	10.69	11.59	1.06	11.75	11.75	10.81	0	0	65586	11.75	2271808	26337097	655
2017-09-19	10.33	10.69	0.52	10.85	10.91	10.4	95305	10.9	57971	10.76	1835816	19626018	609
2017-09-18	10.5	10.33	-0.2	10.3	10.5	10.29	131110	10.5	47881	10.23	725286	7490551	206
2017-09-17	10.61	10.5	-0.18	10.43	10.6	10.43	120236	10.59	67741	10.41	118143	1240013	66
2017-09-14	10.58	10.61	-0.11	10.47	10.75	10.47	83064	10.7	73446	10.32	400731	4252367	211
2017-09-13	10.39	10.58	0.16	10.55	10.7	10.3	98949	10.76	77946	10.44	593139	6272593	292
2017-09-12	10.42	10.39	0	10.42	10.5	10.35	136634	10.49	79319	10.29	176564	1834864	119
2017-09-11	10.45	10.42	-0.02	10.43	10.5	10.33	117094	10.5	76632	10.33	248051	2584163	109
2017-09-10	10.4	10.45	-0.07	10.33	10.58	10.3	112421	10.5	32750	10.33	360357	3764897	230
2017-09-07	10.19	10.4	0.19	10.38	10.52	10.2	106808	10.48	14560	10.14	881060	9164040	268
2017-09-06	10.3	10.19	-0.1	10.2	10.26	10.14	57548	10.44	25054	10.14	145810	1485424	95
2017-09-05	10.2	10.3	0.03	10.23	10.33	10.18	50761	10.49	17557	10.06	94518	973209	83
2017-08-30	10.26	10.2	-0.12	10.14	10.33	10.12	66212	10.59	11397	10.11	168273	1716395	120
2017-08-29	10.25	10.26	-0.05	10.2	10.36	10.2	138029	10.45	56750	10.16	275513	2828116	125
2017-08-28	10.19	10.25	0.02	10.21	10.31	10.17	116651	10.47	56560	10.2	92725	950856	114
2017-08-27	10.14	10.19	0	10.14	10.33	10.11	104776	10.29	40129	10.12	82292	838430	52
2017-08-24	10.16	10.14	-0.07	10.09	10.23	10.01	84951	10.22	21653	10.05	136257	1382037	115
2017-08-22	10.25	10.17	-0.12	10.13	10.23	10.13	153060	10.48	22710	10.12	43920	446857	44
2017-08-21	10.22	10.25	0.01	10.23	10.35	10.05	144448	10.46	17310	10.12	144874	1485092	91
2017-08-20	10.46	10.22	-0.39	10.07	10.57	10	155752	10.32	12100	9.83	302657	3092268	164
2017-08-17	10.55	10.46	-0.05	10.5	10.67	10.29	114198	10.62	32400	10.3	681475	7124928	384
2017-08-16	10.69	10.55	-0.09	10.6	10.78	10.45	129503	10.75	21985	10.4	765203	8069630	296
2017-08-13	10.95	10.86	-0.25	10.7	11.1	10.63	114355	10.84	31016	10.62	912729	9914685	425
2017-08-10	10.46	10.95	0.39	10.85	11.3	10.6	82914	11.15	37152	10.62	2371037	25966463	909
2017-08-09	9.84	10.46	0.68	10.52	10.82	9.91	26996	10.7	45812	10.41	2825069	29540929	1115
2017-08-08	9.77	9.84	-0.01	9.76	9.91	9.7	320955	9.91	57213	9.71	258093	2540681	154
2017-08-07	9.82	9.77	-0.07	9.75	9.93	9.66	312538	9.82	99753	9.66	263579	2574267	159
2017-08-06	9.64	9.82	0.13	9.77	9.94	9.7	520240	9.8	279389	9.77	220815	2168208	188
2017-08-03	9.69	9.64	-0.04	9.65	9.74	9.6	232892	9.8	33193	9.65	313161	3017716	205
2017-08-02	9.68	9.69	-0.11	9.57	9.82	9.53	267158	9.85	20361	9.51	307712	2981205	215
2017-07-27	10.24	10.01	-0.24	10	10.2	9.8	315116	10.09	24903	9.8	382216	3824413	230
2017-07-26	10.17	10.24	0	10.17	10.33	10.15	349996	10.28	53328	10.16	193745	1984680	143
2017-07-25	10.23	10.17	-0.14	10.09	10.27	10.09	344453	10.26	97937	10.08	138620	1409463	103
2017-07-24	10.2	10.23	-0.04	10.16	10.35	10.16	266987	10.35	94077	10.16	364684	3732306	203
2017-07-17	10.41	10.51	-0.01	10.4	10.58	10.35	351219	10.51	54370	10.38	1103754	11595633	501
2017-07-16	10.3	10.41	0.14	10.44	10.59	10.22	284409	10.5	62020	10.16	547549	5702721	258
2017-07-12	10.43	10.25	-0.2	10.23	10.48	10.14	300322	10.63	64895	10.14	275781	2826011	153
2017-07-11	10.62	10.43	-0.38	10.24	10.65	10.24	246594	10.6	61495	10.22	589994	6155456	304
2017-07-10	10.42	10.62	0.16	10.58	10.74	10.42	210865	10.69	38980	10.26	661376	7021729	344
2017-07-09	10.28	10.42	0.16	10.44	10.64	10.01	212044	10.61	49480	10.26	1195824	12462143	551
2017-07-02	10.06	10.31	0.19	10.25	10.41	10.14	215073	10.34	78300	10.16	375431	3869331	247
2017-06-28	10.04	10.06	0.16	10.2	10.23	9.84	137796	10.36	36938	10.05	649803	6537703	321
2017-06-22	10.15	10.04	-0.16	9.99	10.28	9.81	172152	10.37	1400	9.8	1298034	13037010	371
2017-06-21	10.39	10.15	-0.27	10.12	10.34	10.04	183614	10.2	47610	10.1	709039	7195329	354
2017-06-20	10.39	10.39	-0.14	10.25	10.5	10.22	271255	10.46	39318	10.23	488268	5074423	240
2017-06-19	10.3	10.39	0.06	10.36	10.48	10.3	233958	10.46	39210	10.22	917393	9528708	412
2017-06-18	10.21	10.3	-0.01	10.2	10.4	10.19	203702	10.38	28750	10.11	836229	8614058	443
2017-06-15	10.44	10.21	-0.29	10.15	10.43	10.14	107250	10.69	30951	10.13	470607	4805075	327
2017-06-14	10.45	10.44	-0.08	10.37	10.61	10.28	125851	10.49	31030	10.27	1353974	14135954	521
2017-06-13	10.64	10.45	-0.14	10.5	10.55	10.3	94626	10.55	48155	10.33	1456458	15219421	628
2017-06-12	10.9	10.64	-0.39	10.51	10.79	10.5	110175	10.78	34873	10.36	233323	2481903	198
2017-06-11	10.95	10.9	-0.2	10.75	11	10.75	115375	10.88	30825	10.61	489532	5336435	375
2017-06-08	10.71	10.95	0.06	10.77	11.3	10.73	80382	11.1	42898	10.71	579670	6344755	364
2017-06-07	10.42	10.71	0.58	11	11.1	10.31	57457	11.1	67195	10.74	2382055	25521883	909
2017-06-06	10.29	10.42	0.03	10.32	10.5	10.2	232451	10.47	26350	10.2	625676	6517048	278
2017-06-04	10.13	10.28	0.11	10.24	10.39	10.18	195714	10.35	22948	10.07	446018	4586506	300
2017-06-01	10.13	10.13	-0.02	10.11	10.22	10.02	181952	10.22	16873	10.01	468509	4746867	260
2017-05-31	10.13	10.13	-0.11	10.02	10.29	9.95	170534	10.21	12923	10.02	755352	7649400	424
2017-05-30	10.32	10.13	-0.27	10.05	10.32	10.04	113614	10.24	54585	10.04	543011	5498886	304
2017-05-28	10.55	10.56	0	10.55	10.77	10.43	62528	10.6	15751	10.24	294010	3104392	234
2017-05-25	10.12	10.55	0.38	10.5	10.72	10.4	30835	10.59	24566	10.2	1309912	13817260	653
2017-05-24	9.81	10.12	0.49	10.3	10.39	9.8	31950	10.44	57593	10.2	2453217	24826788	1169
2017-05-22	10.91	9.99	-1.05	9.86	10.7	9.82	66997	10	0	0	1820150	18190104	654
2017-05-21	10.67	10.91	0.06	10.73	11.09	10.72	59057	10.97	31481	10.7	545830	5956545	359
2017-05-18	10.7	10.67	0.11	10.81	10.91	10.36	34530	11	4100	10.73	852594	9100758	481
2017-05-17	10.94	10.7	-0.46	10.48	11.04	10.41	118188	10.85	12810	10.48	913190	9775325	506
2017-05-16	11.28	10.94	-0.41	10.87	11.28	10.75	108769	11.05	4764	10.76	938257	10265252	458
2017-05-15	11.54	11.28	-0.39	11.15	11.66	11.04	124418	11.35	2593	11.01	766746	8647774	354
2017-05-14	11.68	11.54	-0.13	11.55	11.79	11.46	165704	11.8	9678	11.46	360616	4161877	206
2017-05-11	11.65	11.68	-0.07	11.58	11.9	11.35	106702	11.66	22238	11.45	707791	8266146	367
2017-05-10	11.55	11.65	-0.13	11.42	11.9	11.39	116364	11.8	25100	11.35	974567	11350005	451
2017-05-04	10.24	10.55	0.75	10.99	11	10.33	12756	11.08	44133	10.52	2801436	29567028	1055
2017-05-03	10.27	10.24	-0.04	10.23	10.38	10.1	56054	10.4	41038	10.1	575715	5892970	345
2017-05-02	10.27	10.27	-0.23	10.04	10.45	10.02	45979	10.32	21038	9.85	564848	5802752	304
2017-04-30	10.27	10.27	-0.06	10.21	10.43	10.11	44496	10.39	23616	10.1	311146	3196201	206
2017-04-27	10.14	10.27	0.11	10.25	10.49	10.02	69961	10.48	15238	10.02	1054035	10829667	512
2017-04-26	10.04	10.14	0.16	10.2	10.4	9.87	103894	10.29	21208	10.1	856587	8688421	521
2017-04-24	10.35	10.04	-0.64	9.71	10.33	9.61	83517	10.1	2608	9.5	592742	5948786	367
2017-04-23	10.33	10.35	-0.25	10.08	10.77	10.01	52264	10.45	6050	9.9	1034279	10707261	599
2017-04-20	9.93	10.33	0.47	10.4	10.69	9.93	31236	10.5	14370	10	1140964	11781718	667
2017-04-19	10.26	9.93	-0.43	9.83	10.13	9.75	76211	10.09	4390	9.75	256453	2547545	193
2017-04-18	10.46	10.26	-0.58	9.88	10.65	9.87	63726	10.5	4257	9.85	368668	3782733	240
2017-04-13	10.58	10.46	-0.13	10.45	10.63	10.36	42476	10.99	18718	10.37	307155	3212467	234
2017-04-12	10.89	10.58	-0.55	10.34	10.95	10.3	76164	10.6	6466	10.3	581384	6150784	332
2017-04-11	10.59	10.89	0.18	10.77	11.15	10.65	55074	11.2	5683	10.55	1484302	16160079	646
2017-04-10	10.57	10.59	-0.14	10.43	10.76	10.41	87392	10.9	1557	10.04	334531	3542752	269
2017-04-09	10.84	10.57	-0.53	10.31	10.9	10.16	58173	11	22057	10.04	801660	8474375	438
2017-04-06	11	10.84	-0.46	10.54	11.1	10.53	49022	11.1	20000	10.13	1070464	11606346	419
2017-04-05	10.95	11	-0.3	10.65	11.29	10.65	34287	10.9	21550	10.61	872340	9594506	447
2017-04-04	10.53	10.95	0.33	10.86	11.29	10.53	13646	11	22800	10.81	877906	9610275	495
2017-04-03	9.58	10.2	0.95	10.53	10.53	9.64	0	0	46063	10.53	1600917	16326325	724
2017-04-02	9.15	9.58	0.55	9.7	9.86	9.2	86578	9.75	39515	9.42	1669316	15984056	689
2017-03-30	9.05	9.15	0.05	9.1	9.3	9	176231	9.27	23115	9.01	1448788	13255011	504
2017-03-29	9.04	9.05	0.01	9.05	9.2	8.91	211411	9.19	29760	8.85	724725	6557181	420
2017-03-28	8.83	9.04	0.11	8.94	9.3	8.69	139933	9.25	53202	8.88	1881495	17011870	712
2017-03-27	8.94	8.83	-0.14	8.8	9.13	8.69	202147	8.88	27168	8.65	1037826	9166289	447
2017-03-26	8.55	8.94	0.25	8.8	9.11	8.75	126793	9.09	37871	8.76	1176780	10522836	486
2017-03-23	8.31	8.55	0.54	8.85	8.9	8.15	86480	8.96	62146	8.6	2369437	20248531	967
2017-03-22	8.29	8.31	-0.09	8.2	8.49	8.13	194033	8.34	44966	8.13	686682	5708853	373
2017-03-21	7.84	8.29	0.56	8.4	8.49	8	88566	8.49	69745	8.13	2924878	24233351	1002
2017-03-20	7.59	7.84	0.43	8.02	8.04	7.58	259231	8.05	90744	7.81	3703586	29023892	1357
2017-03-19	7.48	7.59	0.03	7.51	7.66	7.51	345986	7.62	72506	7.47	1126529	8550004	460
2017-03-16	7.29	7.48	0.18	7.47	7.59	7.3	282419	7.58	65612	7.35	1929006	14431827	720
2017-03-02	6.9	7.06	0.2	7.1	7.14	6.9	77935	7.19	35920	7.09	1402458	9902718	688
2017-03-01	6.94	6.9	-0.08	6.86	7.05	6.79	152899	6.99	23243	6.8	859863	5930680	446
2017-02-20	8.44	8.09	-0.53	7.91	8.5	7.85	154148	8.2	57619	7.88	4776131	38620617	2036
2017-02-19	7.56	8.3	0.75	8.31	8.31	7.78	0	0	58606	8.31	1363654	11317775	444
2017-02-16	7.47	7.56	0.04	7.51	7.68	7.47	64551	7.59	34710	7.45	809285	6115999	442
2017-02-15	7.49	7.47	-0.03	7.46	7.59	7.29	72307	7.68	20740	7.32	757998	5658931	499
2017-02-14	7.59	7.49	-0.42	7.17	7.8	7.17	68005	7.47	16890	7.07	1032951	7732283	587
2017-02-13	7.97	7.59	-0.37	7.6	7.88	7.4	136976	8.05	34698	7.52	1538233	11679423	749
2017-02-12	7.97	7.97	-0.28	7.69	8.4	7.69	118476	7.98	26728	7.68	1376351	10965352	664
2017-02-09	8.05	7.97	0.16	8.21	8.35	7.65	52049	8.31	15193	8	1624864	12956636	847
2017-02-08	7.63	8.05	0.14	7.77	8.34	7.72	36125	8.1	29189	7.62	1806203	14538212	881
2017-02-07	7.16	7.63	0.71	7.87	7.87	7.2	0	0	48898	7.87	2064014	15750334	697
2017-02-06	7.34	7.16	-0.3	7.04	7.3	6.99	85868	7.19	42150	7.01	584385	4185839	379
2017-02-05	7.52	7.34	-0.36	7.16	7.67	7.13	65189	7.49	40150	7.15	722599	5306138	402
2017-02-02	7.38	7.52	0.12	7.5	7.73	7.32	22907	7.8	29370	7.42	1250597	9408596	624
2017-02-01	7.35	7.38	-0.02	7.33	7.64	7.17	14541	7.6	31683	7.3	726335	5359908	418
2017-01-31	7.82	7.35	-0.33	7.49	7.67	7.07	62825	7.6	7143	7.21	1249410	9189008	635
2017-01-30	8.41	7.82	-0.84	7.57	8.26	7.57	85925	7.7	0	0	1103754	8632679	526
2017-01-29	8.55	8.41	-0.37	8.18	8.67	8.15	135008	8.35	33776	8.11	952199	8003995	549
2017-01-26	8.36	8.55	0.04	8.4	8.73	8.35	53487	8.71	22226	8.25	1212976	10371460	649
2017-01-24	8.43	8.36	-0.07	8.36	8.57	8	89271	8.53	29191	8.26	671036	5606551	439
2017-01-23	8.24	8.43	0.01	8.25	8.64	8.21	94947	8.52	22677	8.22	1037005	8744517	595
2017-01-22	8.16	8.24	0.33	8.49	8.5	7.82	65891	8.77	21692	8.26	1994812	16446662	1010
2017-01-19	8.89	8.16	-0.88	8.01	8.74	8.01	24317	8.49	0	0	2276155	18564045	955
2017-01-18	9.4	8.89	-0.94	8.46	9.4	8.46	82260	8.5	0	0	1972826	17544601	1054
2017-01-17	9.1	9.4	0.1	9.2	9.63	9.13	36648	9.5	28326	9.06	1542749	14500812	722
2017-01-16	8.94	9.1	0.39	9.33	9.4	8.67	33901	9.4	40761	9.04	1858918	16911122	855
2017-01-15	8.56	8.94	0.21	8.77	9.18	8.77	37941	8.97	36806	8.74	664170	5938305	434
2017-01-12	8.1	8.56	0.8	8.9	8.91	8.2	0	0	25320	8.64	2377508	20363300	838
2017-01-11	7.89	8.1	0.24	8.13	8.35	7.76	133430	8.4	51066	8.11	2316967	18768270	1054
2017-01-10	7.8	7.89	0.1	7.9	8.1	7.58	51189	7.98	38165	7.82	2345124	18504661	751
2017-01-09	7.49	7.72	0.11	7.6	7.97	7.29	128250	7.8	27508	7.55	1710153	13202541	647
2017-01-08	7.62	7.49	-0.14	7.48	7.72	7.25	55381	7.5	44748	7.21	692273	5183541	378
2017-01-05	7.85	7.62	-0.35	7.5	7.8	7.47	74833	7.99	46400	7.24	729483	5556076	338
2016-12-26	5.77	6.16	0.57	6.34	6.34	5.61	0	0	37269	6.34	1373256	8455216	438
2016-12-25	6	5.77	-0.2	5.8	6.05	5.65	49250	5.98	15434	5.61	319610	1843952	146
2016-12-22	5.99	6	-0.14	5.85	6.2	5.8	41750	5.97	24210	5.8	866139	5193499	330
2016-12-21	5.47	5.99	0.54	6.01	6.01	5.7	0	0	162475	5.85	1366023	8182368	255
2016-12-20	5.14

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Abu Dhabi Islamic Bank- Egypt

Abu Dhabi Islamic Bank- Egypt