Pioneers

Export Development Bank of Egypt (EDBE)

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	9.33	9.36	0.03	9.36	9.4	9.11	571082	9.36	179889	9.36	114848	1069650	87
2022-01-09	9.24	9.33	0.08	9.32	9.46	9.29	500990	9.36	177492	9.4	284471	2663725	139
2022-01-05	9.19	9.24	0.13	9.32	9.32	9.2	524433	9.29	138505	9.24	158115	1462833	94
2022-01-04	9.09	9.19	0.13	9.22	9.22	9.05	483075	9.19	162626	9.16	169800	1552237	93
2022-01-03	9.02	9.09	0.08	9.1	9.13	9	465184	9.09	131574	9.04	61324	555747	25
2022-01-02	9.09	9.02	-0.07	9.02	9.11	9.01	427063	9.07	127266	9.02	38226	345371	28
2021-12-30	9.04	9.09	0.05	9.09	9.11	8.94	567022	9.09	152473	9.03	168011	1523357	69
2021-12-29	9.01	9.04	0.04	9.05	9.15	9.01	552565	9.07	216245	9.07	86985	788018	38
2021-12-28	8.93	9.01	0.07	9	9.06	8.92	487076	9.05	159142	9.01	68583	615236	40
2021-12-27	8.99	8.93	-0.03	8.96	9.09	8.91	403320	9	91676	8.91	55022	493257	56
2021-12-26	9.02	8.99	-0.02	9	9.15	8.96	414046	9.04	152625	9	105498	952250	60
2021-12-23	8.93	9.02	0.03	8.96	9.15	8.9	455427	9.09	167967	8.97	133686	1205716	96
2021-12-22	8.92	8.93	0.01	8.93	9	8.9	430123	8.93	172547	8.92	92451	826783	72
2021-12-21	8.99	8.92	-0.07	8.92	9.05	8.87	370888	9.03	133469	8.92	73627	659485	67
2021-12-20	9.02	8.99	-0.07	8.95	9.13	8.95	392823	8.99	141047	8.95	46401	417676	48
2021-12-19	9.1	9.02	-0.08	9.02	9.14	9	435520	9.02	109575	9.01	74363	673667	42
2021-12-16	9.1	9.1	0	9.1	9.23	9.09	414039	9.13	101386	9.11	50150	457836	41
2021-12-15	9.12	9.1	-0.03	9.09	9.26	9.07	381439	9.15	99475	9.09	37479	341943	37
2021-12-14	9.2	9.12	-0.05	9.15	9.3	9.1	423778	9.15	89536	9.1	50060	458656	45
2021-12-13	9.16	9.2	0.04	9.2	9.4	9.17	377895	9.29	110855	9.2	114092	1056767	74
2021-12-12	9.08	9.16	0.08	9.16	9.3	9.06	459577	9.29	116599	9.16	173607	1596553	85
2021-12-09	9.22	9.08	-0.14	9.08	9.22	9	389678	9.19	161557	9.08	115559	1051683	76
2021-12-08	9.37	9.22	-0.17	9.2	9.37	9.15	277103	9.2	39304	9.11	65312	605033	58
2021-12-07	9.15	9.37	0.22	9.37	9.7	9.17	463257	9.5	182034	9.37	296918	2809192	191
2021-12-06	9.1	9.15	0.05	9.15	9.49	9.05	400600	9.25	43586	9.15	152572	1409138	74
2021-12-05	9.1	9.1	0	9.1	9.25	9.05	357576	9.19	106995	9.1	30074	274507	33
2021-12-02	9.15	9.1	-0.05	9.1	9.25	9.1	378533	9.19	80623	9.1	58745	536017	42
2021-12-01	9.12	9.15	0.16	9.28	9.28	9.1	378672	9.28	119079	9.15	35994	329957	34
2021-11-30	9.08	9.12	0.02	9.1	9.21	9	419229	9.19	112478	9.11	135119	1232867	64
2021-11-29	9	9.08	0.05	9.05	9.12	8.94	394462	9.05	102969	9.06	139273	1256551	69
2021-11-28	9.03	9	0.02	9.05	9.13	8.6	373641	9.05	189287	9.01	35973	321759	32
2021-11-25	9.02	9.03	0.02	9.04	9.15	9	363171	9.1	117332	9.04	41824	378573	27
2021-11-24	8.97	9.02	0.05	9.02	9.07	8.91	367475	9.08	164330	9.02	60954	548518	47
2021-11-23	8.85	8.97	0.04	8.89	9.17	8.8	383684	8.97	92126	8.9	53270	478596	39
2021-11-22	8.85	8.85	0.07	8.92	8.93	8.78	338451	8.92	90437	8.86	17616	156126	18
2021-11-21	8.85	8.85	0	8.85	9	8.72	316708	8.89	147604	8.74	46663	410489	50
2021-11-18	9	8.85	-0.15	8.85	8.9	8.84	392242	8.97	111432	8.86	79203	701310	43
2021-11-17	9.03	9	-0.03	9	9.04	8.9	374221	9	106574	8.93	80235	721160	56
2021-11-16	9.01	9.03	-0.09	8.92	9.1	8.91	399763	9	58730	8.99	98881	891436	66
2021-11-15	9.15	9.01	-0.15	9	9.19	9	367984	9.12	137563	9.02	153689	1387781	68
2021-11-14	9.21	9.15	-0.06	9.15	9.28	9.07	413603	9.2	140873	9.15	112177	1025832	64
2021-11-11	9	9.21	0.21	9.21	9.33	9	369401	9.3	211237	9.21	257155	2347226	126
2021-11-10	9.08	9	-0.08	9	9.15	8.87	399357	9.04	149917	9	162785	1466601	104
2021-11-09	9.3	9.08	-0.22	9.08	9.39	9.01	395400	9.13	110497	9.08	107673	985908	89
2021-11-08	9.18	9.3	0.12	9.3	9.39	9.05	348114	9.3	167134	9.21	124670	1152660	72
2021-11-07	9.18	9.18	0	9.18	9.24	9.03	281742	9.25	114114	9.18	24022	220352	20
2021-11-04	9.15	9.18	0.03	9.18	9.25	9	297334	9.18	178366	9.1	49792	451480	53
2021-11-03	9.38	9.15	-0.04	9.34	9.4	9	363744	9.25	202164	9.25	156481	1428718	101
2021-11-02	9.34	9.38	0.1	9.44	9.48	9.22	272852	9.38	128001	9.25	65351	609576	40
2021-11-01	9.19	9.34	0.12	9.31	9.44	9.2	198447	9.31	145924	9.32	61439	574261	57
2021-10-31	9.16	9.19	0.04	9.2	9.2	9.05	158234	9.2	166805	9.16	46474	424328	36
2021-10-28	9.02	9.16	0.15	9.17	9.2	9	189145	9.16	206297	9.2	140385	1285063	64
2021-10-27	9.08	9.02	0.07	9.15	9.15	8.9	170727	9.15	312729	9.15	225950	2031820	105
2021-10-26	9.11	9.08	-0.09	9.02	9.27	8.92	171661	9.08	268892	9.05	285886	2594199	151
2021-10-25	9.14	9.11	-0.03	9.11	9.3	8.95	147252	9.17	236631	9.11	107044	968465	101
2021-10-24	9.16	9.14	-0.04	9.12	9.39	9.11	159078	9.18	163544	9.18	108671	999575	87
2021-10-20	9.3	9.16	0.04	9.34	9.43	9.01	210993	9.34	192646	9.16	179480	1643033	149
2021-10-19	9.7	9.3	-0.4	9.3	9.71	9.24	253240	9.3	149064	9.27	128488	1218685	104
2021-10-18	9.57	9.7	0.13	9.7	9.75	9.53	220547	9.74	114864	9.74	68275	658914	74
2021-10-17	9.5	9.57	0.09	9.59	9.68	9.39	193004	9.57	91679	9.51	36690	350295	27
2021-10-14	9.44	9.5	0.21	9.65	9.65	9.33	219812	9.35	123332	9.35	271898	2559770	172
2021-10-13	9.69	9.44	-0.25	9.44	9.7	9.36	229487	9.58	106864	9.44	261410	2489174	102
2021-10-12	9.74	9.69	-0.08	9.66	9.9	9.66	288867	9.69	170179	9.66	66907	652200	47
2021-10-11	9.42	9.74	0.24	9.66	9.94	9.5	224680	9.8	166288	9.66	263358	2551975	162
2021-10-10	9.41	9.42	0.01	9.42	9.68	9.4	184292	9.59	298630	9.45	47562	449286	49
2021-10-06	9.51	9.41	-0.1	9.41	9.63	9.32	192314	9.56	281863	9.44	133330	1254262	49
2021-10-05	9.5	9.51	0.1	9.6	9.65	9.5	171157	9.6	241842	9.52	79435	755652	57
2021-10-04	9.69	9.5	-0.19	9.5	9.69	9.45	178612	9.59	150162	9.5	43359	414785	51
2021-10-03	9.69	9.69	0	9.69	9.9	9.68	167558	9.85	46131	9.69	32070	311098	26
2021-09-30	9.69	9.69	0.09	9.78	9.9	9.7	180311	9.9	143214	9.9	16132	157091	20
2021-09-29	9.83	9.69	-0.2	9.63	10.06	9.63	220443	9.83	130709	9.7	43560	424642	45
2021-09-28	9.86	9.83	-0.01	9.85	10	9.7	193482	9.99	210486	9.9	95996	942078	87
2021-09-27	10.25	9.86	-0.11	10.14	10.27	9.8	317369	10.14	215412	9.86	190022	1902791	144
2021-09-26	10.37	10.25	-0.12	10.25	10.6	10.2	392848	10.35	97083	10.4	201418	2087979	130
2021-09-23	9.84	10.37	0.53	10.37	10.53	9.88	227147	10.52	241069	10.37	257699	2653728	158
2021-09-22	9.75	9.84	0.09	9.84	10.19	9.67	145344	10	291765	9.84	87230	860941	67
2021-09-21	9.99	9.75	-0.24	9.75	9.99	9.1	153510	9.75	304339	9.61	394249	3718441	205
2021-09-20	10.44	9.99	-0.45	9.99	10.4	9.9	259305	9.99	109816	9.95	401134	4026616	259
2021-09-19	10.69	10.44	-0.46	10.23	10.74	10.22	327382	10.43	112819	10.25	99629	1049956	106
2021-09-16	10.83	10.69	-0.14	10.69	10.9	10.66	373921	10.75	69579	10.69	32040	343474	50
2021-09-15	10.91	10.83	-0.22	10.69	11	10.69	336354	10.83	116939	10.69	112531	1215514	75
2021-09-14	10.82	10.91	0.18	11	11	10.82	281419	11	155059	10.91	100159	1097006	83
2021-09-13	10.93	10.82	-0.11	10.82	11.05	10.78	262736	10.9	101619	10.82	128895	1406373	77
2021-09-12	10.68	10.93	0.25	10.93	11	10.6	266425	10.97	181080	10.93	186118	2022120	110
2021-09-09	10.92	10.68	-0.27	10.65	11.2	10.65	302673	10.84	98342	10.85	91576	984551	71
2021-09-08	11	10.92	0.05	11.05	11.05	10.7	313656	11.04	121738	10.92	80831	876224	74
2021-09-07	11.09	11	-0.09	11	11.25	10.6	371655	11	155061	10.85	173504	1895297	107
2021-09-06	11.29	11.09	0	11.29	11.3	10.5	205754	11.09	261665	11	321135	3549926	139
2021-09-05	11.56	11.29	-0.25	11.31	11.79	11.27	419778	11.3	121727	11.46	183989	2114696	131
2021-09-02	11.61	11.56	0.04	11.65	11.8	11.46	459604	11.7	204127	11.65	346080	3999955	156
2021-09-01	11.48	11.61	0.12	11.6	11.8	11.46	483849	11.6	131301	11.55	114483	1328911	71
2021-08-31	11.61	11.48	-0.02	11.59	11.68	11.4	523033	11.6	189417	11.59	197158	2264275	112
2021-08-30	11.71	11.61	-0.03	11.68	11.94	11.42	458953	11.68	201370	11.6	443481	5150171	196
2021-08-29	11.78	11.71	-0.17	11.61	11.85	11.6	533244	11.69	237268	11.62	292638	3427334	116
2021-08-26	11.7	11.78	-0.01	11.69	12	11.48	680650	11.69	324403	11.61	620436	7311831	264
2021-08-25	11.66	11.7	-0.06	11.6	11.89	11.56	698728	11.65	344185	11.6	401306	4695005	203
2021-08-24	11.93	11.66	-0.33	11.6	12.15	11.5	795310	11.6	217102	11.52	747522	8717704	327
2021-08-23	11.77	11.93	0.11	11.88	12.09	11.72	630558	11.87	113469	11.79	459246	5479774	232
2021-08-22	11.6	11.77	0.1	11.7	11.96	11.55	436749	11.8	191618	11.7	323404	3806646	224
2021-08-19	11.87	11.6	-0.41	11.46	11.85	11.4	532507	11.54	216062	11.48	387324	4493039	229
2021-08-18	11.87	11.88	-0.21	11.66	12.1	11.65	589313	11.7	297720	11.66	688775	8180115	342
2021-08-17	11.85	11.87	0.15	12	12.1	11.62	573359	11.99	294171	11.8	1148031	13627804	569
2021-08-16	11.83	11.85	-0.18	11.65	12.05	11.51	563493	11.71	280139	11.7	420035	4977448	243
2021-08-15	12.02	11.83	-0.22	11.8	12.27	11.63	565892	11.8	139138	11.66	315763	3733949	206
2021-08-11	12.41	12.02	-0.45	11.96	12.4	11.81	698292	12.1	408200	11.96	827505	9945860	376
2021-08-10	12.07	12.41	0.09	12.16	12.78	12	732580	12.25	290505	12.18	1713981	21278016	782
2021-08-09	11.98	12.07	0.04	12.02	12.38	11.84	758392	12.14	273897	12.02	1234354	14899323	592
2021-08-08	11.46	11.98	0.5	11.96	12.2	11.71	504503	12.04	301840	11.95	1939942	23241179	816
2021-08-05	11.44	11.46	-0.08	11.36	11.74	11.25	730167	11.36	397580	11.34	503765	5772023	247
2021-08-04	11.17	11.44	0.29	11.46	11.65	11.05	498587	11.46	465334	11.4	1453865	16629629	615
2021-08-03	10.81	11.17	0.2	11.01	11.4	10.85	451946	11.15	375525	11.02	1062191	11868986	585
2021-08-02	10.34	10.81	0.66	11	11.15	10.4	233506	11	493003	10.9	1632933	17653566	699
2021-08-01	10.19	10.34	0.09	10.28	10.49	10.21	302554	10.36	221876	10.28	342565	3543570	261
2021-07-29	10.26	10.19	-0.07	10.19	10.43	10.15	232450	10.2	233159	10.19	114591	1168064	99
2021-07-28	10.19	10.26	-0.01	10.18	10.49	10.13	283754	10.29	224525	10.2	273770	2808641	171
2021-07-27	10.21	10.19	-0.06	10.15	10.38	10.1	259252	10.19	303507	10.15	290691	2962202	173
2021-07-26	10.2	10.21	0.1	10.3	10.35	10.1	205059	10.3	161024	10.23	147521	1506393	105
2021-07-25	10.22	10.2	-0.02	10.2	10.44	10.1	248624	10.3	329143	10.2	299471	3053744	171
2021-07-18	10.58	10.22	-0.46	10.12	10.69	10	290205	10.23	267332	10.12	503915	5151495	258
2021-07-15	10.85	10.58	-0.35	10.5	10.9	10.5	310511	10.64	225590	10.51	260827	2759401	136
2021-07-14	10.87	10.85	-0.22	10.65	11	10.65	327032	10.7	63468	10.66	99523	1080207	76
2021-07-13	10.64	10.87	0.16	10.8	10.99	10.6	223190	10.9	149342	10.8	46076	500872	40
2021-07-12	10.78	10.64	-0.04	10.74	10.96	10.11	167889	10.9	101185	10.74	42798	455172	56
2021-07-11	12.84	12.93	0.31	13.15	13.15	12.34	124166	13.07	110798	13	158483	2048868	76
2021-07-08	12.98	12.8	-0.26	12.72	13	12.7	220660	12.74	78076	12.73	57364	734292	65
2021-07-07	12.95	12.98	-0.05	12.9	13.15	12.88	306767	13	241382	12.9	51223	664872	49
2021-07-06	13.1	12.95	-0.22	12.88	13.06	12.81	299477	12.9	216364	12.88	210421	2724109	95
2021-07-05	13.17	13.11	-0.16	13.01	13.32	13.01	240575	13.15	42415	13.01	89434	1172864	71
2021-07-04	13.17	13.17	0.08	13.25	13.25	13	194515	13.25	162975	13.24	9494	125010	30
2021-06-30	13.03	13.17	0.22	13.25	13.35	12.98	246764	13.27	69271	13.1	57550	757668	76
2021-06-29	13.44	13.03	-0.46	12.98	13.34	12.98	480963	13	142808	12.98	136492	1778117	104
2021-06-28	13.67	13.44	-0.25	13.42	13.72	13.2	597924	13.42	78287	13.3	280886	3775892	212
2021-06-27	13.74	13.67	-0.01	13.73	13.83	13.43	580430	13.73	102588	13.52	64518	882093	63
2021-06-24	13.76	13.72	-0.24	13.52	14	13.46	769110	13.66	282630	13.51	418200	5736966	188
2021-06-23	13.54	13.76	0.17	13.71	13.99	13.51	508700	13.78	514274	13.71	400381	5508352	163
2021-06-22	13.04	13.54	0.37	13.41	13.7	13.38	350645	13.7	277635	13.41	340587	4610125	239
2021-06-21	13.2	13.04	0	13.2	13.6	12.61	528130	13.3	406731	13.2	880198	11475074	278
2021-06-20	13.46	13.19	-0.29	13.17	13.49	13.1	504989	13.2	420460	13.17	543985	7177461	81
2021-06-17	13.36	13.46	0.19	13.55	13.65	13.15	468157	13.56	403461	13.35	207647	2795358	144
2021-06-16	13.37	13.36	0.02	13.39	13.48	13.2	430032	13.39	258836	13.21	201694	2694744	118
2021-06-15	13.53	13.37	-0.26	13.27	13.68	13.09	628010	13.25	116377	13.2	555055	7419334	201
2021-06-14	13.76	13.53	-0.26	13.5	13.77	13.4	804444	13.5	225968	13.46	662840	8970451	142
2021-06-13	13.63	13.76	-0.04	13.59	13.88	13.5	682555	13.74	291247	13.59	174751	2404436	142
2021-06-10	13.65	13.6	0.05	13.7	13.71	13.41	671389	13.65	345908	13.51	267359	3636014	164
2021-06-09	13.5	13.65	0.1	13.6	13.8	13.41	866987	13.6	451599	13.5	283424	3869506	182
2021-06-08	13.35	13.5	0.33	13.68	13.97	13.04	787017	13.68	569277	13.34	606995	8195317	281
2021-06-07	13.06	13.34	0.14	13.2	13.59	12.97	694302	13.3	523300	13.21	667386	8901379	277
2021-06-06	13.02	13.06	0.16	13.18	13.35	12.8	448113	13.18	353039	13	292339	3816923	215
2021-06-03	13.21	13.02	-0.16	13.05	13.25	12.8	455899	13.05	397056	12.89	721709	9393885	308
2021-06-02	13.13	13.21	-0.06	13.07	13.6	12.9	735624	13.28	226613	13.07	893435	11800579	299
2021-06-01	12.67	13.13	0.58	13.25	13.5	12.64	810942	13.26	461057	13.25	1796732	23589363	505
2021-05-31	12.26	12.67	0.54	12.8	13.1	12.15	316380	12.8	265882	12.57	929891	11778386	460
2021-05-30	12.52	12.26	-0.3	12.22	12.49	12.06	282377	12.4	196850	12.23	293204	3595598	139
2021-05-27	12.23	12.52	0.08	12.31	12.7	12.25	340438	12.46	266098	12.31	816877	10224324	304
2021-05-26	11.91	12.23	0.44	12.35	12.5	11.8	224172	12.4	566299	12.36	604270	7388783	247
2021-05-25	12.02	11.89	-0.12	11.9	12.06	11.8	134256	11.99	106069	11.9	27420	326110	33
2021-05-24	12.17	12.02	-0.12	12.05	12.2	11.9	198777	12.05	87731	12	102431	1231189	73
2021-05-23	12.21	12.17	-0.07	12.14	12.25	12.1	215013	12.25	158437	12.14	52817	642545	35
2021-05-20	12.26	12.21	0.04	12.3	12.34	12.14	156052	12.28	136704	12.2	280183	3419740	81
2021-05-19	12.32	12.26	-0.1	12.22	12.45	12.22	206610	12.3	134333	12.23	106384	1304122	50
2021-05-18	12.54	12.32	-0.09	12.45	12.58	12.26	214841	12.46	164294	12.45	154994	1910172	90
2021-05-17	12.47	12.54	-0.07	12.4	12.8	12.4	206732	12.5	47171	12.41	170897	2143165	114
2021-05-11	12.06	12.47	0.54	12.6	12.74	12.1	219547	12.41	238229	12.39	409405	5105473	157
2021-05-10	12.19	12.06	-0.07	12.12	12.2	11.9	167145	12.24	214941	12.12	194200	2342620	56
2021-05-09	12.34	12.19	-0.14	12.2	12.29	12.1	204869	12.28	186159	12.2	136600	1665810	36
2021-05-06	12.34	12.34	-0.06	12.28	12.5	12.16	306189	12.39	220655	12.28	240724	2970253	92
2021-05-05	12.44	12.34	-0.04	12.4	12.47	12.23	164134	12.4	171806	12.27	26455	326396	23
2021-05-04	12.05	12.44	0.26	12.31	12.55	12.31	270936	12.43	300035	12.31	297320	3699966	124
2021-04-28	12.26	12.05	-0.26	12	12.2	12	142547	12.14	154798	12.02	72592	875073	35
2021-04-27	11.79	12.26	0.31	12.1	12.43	11.91	185573	12.23	230854	12.12	207020	2538710	96
2021-04-26	12.1	11.79	-0.01	12.09	12.1	11.62	134397	12.09	125612	11.87	13220	155881	10
2021-04-25	12.01	12.1	0.04	12.05	12.2	11.86	175960	12.05	165681	11.98	86363	1045161	37
2021-04-22	12	12.01	0	12	12.1	11.96	166120	12.1	81833	12	78574	943378	24
2021-04-21	12.18	12	-0.18	12	12	12	191686	12.2	54231	12	9000	108000	5
2021-04-20	11.99	12.18	0.06	12.05	12.29	11.88	213926	12.19	171647	12.05	145084	1766732	60
2021-04-19	12.04	11.99	0.06	12.1	12.1	11.72	153734	12.15	96516	12.1	34550	414374	17
2021-04-18	12.08	12.04	0.01	12.09	12.21	11.83	149708	12	61240	11.91	161477	1943549	43
2021-04-15	11.91	12.08	0.4	12.31	12.31	11.8	123102	12.3	105640	11.9	38423	463985	26
2021-04-14	12.23	11.91	-0.33	11.9	12.03	11.61	120592	11.9	102689	11.83	161050	1917465	92
2021-04-13	12.38	12.23	-0.28	12.1	12.42	12.1	245023	12.2	59444	12	40277	492749	23
2021-04-12	12.23	12.38	0.43	12.66	12.66	12.02	24659	12.7	19103	12.16	242527	3002739	99
2021-04-11	11.77	12.23	0.52	12.29	12.46	12.09	28249	12.35	22438	11.9	235145	2876714	101
2021-04-08	11.65	11.77	0.32	11.97	11.99	11.56	36031	12.19	26632	11.6	133935	1576136	66
2021-04-07	11.64	11.65	0.09	11.73	11.74	11.55	60864	11.84	18884	11.11	28532	332301	26
2021-04-06	11.57	11.64	0.04	11.61	11.8	11.31	45094	11.74	18984	11.47	254214	2958908	119
2021-04-05	11.87	11.57	-0.26	11.61	11.99	11	61701	11.89	3719	10.69	257297	2976705	130
2021-04-04	12.01	11.87	-0.01	12	12.23	11.67	90008	12.14	34561	11.67	136056	1614853	76
2021-04-01	11.67	12.01	0.53	12.2	12.2	11.58	44613	12.23	23955	11.73	276702	3322209	112
2021-03-31	11.85	11.67	-0.13	11.72	11.9	11.44	48799	11.94	22155	11.41	112959	1317981	61
2021-03-30	11.72	11.85	0.08	11.8	12	11.57	36435	11.98	24255	11.55	236638	2804490	93
2021-03-29	11.75	11.72	-0.08	11.67	11.9	11.6	22051	12	26654	11.61	69163	810622	45
2021-03-28	11.92	11.75	-0.27	11.65	12.28	11.62	18400	12.18	18504	11.61	306757	3604923	162
2021-03-25	12.05	11.92	0.37	12.42	12.42	11.3	3900	12.5	20717	11.65	254341	3031930	101
2021-03-24	11.57	12.05	0.16	11.73	12.23	11.73	13670	12.2	31237	11.7	203971	2457020	98
2021-03-23	12.19	11.57	-0.19	12	12.2	11.2	33054	12.15	20197	11.65	534208	6179398	212
2021-03-22	12.6	12.19	-1.1	11.5	12.61	11.35	50754	12.95	0	0	334170	4074698	145
2021-03-21	12.72	12.6	0.18	12.9	12.9	12.05	67150	12.95	13300	12.4	246829	3109136	119
2021-03-18	12.57	12.72	0.13	12.7	12.9	12.55	36250	12.94	24722	12.61	91200	1159779	58
2021-03-17	12.56	12.57	0.13	12.69	12.93	12.43	32250	13	24422	12.41	362780	4560921	127
2021-03-16	12.64	12.56	0.09	12.73	12.73	12.4	57663	12.73	26100	12.55	246249	3093984	83
2021-03-15	12.66	12.64	0.09	12.75	12.75	12.5	54899	12.76	32100	12.51	249118	3148704	138
2021-03-14	12.66	12.66	0.04	12.7	12.88	12.55	74561	12.9	16100	12.3	120162	1521370	44
2021-03-11	12.75	12.66	-0.15	12.6	12.75	12.6	43739	12.9	11740	12.56	131616	1665791	54
2021-03-10	12.9	12.75	0	12.9	13	12.65	50789	12.99	19842	12.66	352514	4493231	129
2021-03-09	12.69	12.9	0.31	13	13.05	12.65	35859	13.05	35940	12.54	613513	7914089	182
2021-03-08	12.79	12.69	0.2	12.99	13	12.4	44181	13	60100	12.04	366058	4646856	160
2021-03-07	12.75	12.79	-0.05	12.7	13.19	12.62	45819	13.18	20100	12.55	257787	3297118	132
2021-03-04	12.68	12.75	0.17	12.85	13	12.4	45419	12.99	100	12.01	40699	518873	45
2021-03-03	13.04	12.68	-0.04	13	13.24	12.4	69119	13.16	35100	12.26	130504	1655260	75
2021-03-02	13.06	13.04	-0.01	13.05	13.35	12.71	79769	13.3	3800	12.61	845788	11026516	149
2021-03-01	13.14	13.06	0.01	13.15	13.29	12.6	81790	13.35	43738	13	188372	2460003	92
2021-02-28	13.36	13.14	-0.11	13.25	13.37	12.6	63880	13.29	0	0	127622	1676560	93
2021-02-25	13.22	13.36	0.08	13.3	13.45	13.25	79780	13.48	10600	13.21	154890	2070049	84
2021-02-24	13.32	13.22	-0.12	13.2	13.39	13.11	98866	13.29	7500	13.05	269152	3556950	122
2021-02-23	13.41	13.32	-0.01	13.4	13.5	13.2	109262	13.4	7500	13.13	352066	4688302	155
2021-02-22	13.48	13.41	0.02	13.5	13.5	13.32	99113	13.7	7500	13.13	193079	2589321	77
2021-02-21	13.53	13.48	-0.08	13.45	13.6	13.4	102252	13.7	6500	13.13	80392	1083327	57
2021-02-18	13.44	13.53	0.07	13.51	13.69	13.4	83726	13.75	8500	13.13	200251	2710187	93
2021-02-17	13.65	13.44	0.03	13.68	13.75	13.4	140323	13.7	24800	13.32	259268	3485525	105
2021-02-16	13.55	13.65	0.18	13.73	13.73	13.55	114217	13.75	15600	13.55	169046	2307380	95
2021-02-15	13.78	13.55	-0.2	13.58	13.77	13.43	218754	13.87	9400	13.4	268389	3637763	122
2021-02-14	14.01	13.78	-0.13	13.88	14.15	13.51	216517	13.94	20055	13.53	365982	5043412	161
2021-02-11	14.05	14.01	-0.05	14	14.27	13.9	233184	14.16	14500	13.51	114647	1605827	65
2021-02-10	14.17	14.05	0.02	14.19	14.3	13.8	259492	14.29	11500	13.62	291140	4089576	170
2021-02-09	14.32	14.17	-0.02	14.3	14.3	14.1	242694	14.35	24850	14.01	125016	1770865	93
2021-02-08	14.41	14.32	-0.08	14.33	14.6	14.11	222319	14.38	24430	14.01	309646	4433642	175
2021-02-07	14.17	14.41	0.28	14.45	14.6	14.17	185619	14.65	31540	14.25	515742	7429658	291
2021-02-04	14.19	14.17	0.08	14.27	14.35	14.1	206770	14.34	22780	14.07	390002	5526600	158
2021-02-03	14.04	14.19	0.2	14.24	14.36	14.05	211843	14.35	29020	13.95	356063	5051064	206
2021-02-02	13.58	14.04	0.61	14.19	14.24	13.6	175478	14.23	39666	13.95	780331	10955415	313
2021-02-01	13.54	13.58	0.16	13.7	13.7	13.43	218555	13.72	15520	13.45	89938	1221294	66
2021-01-31	13.65	13.54	-0.05	13.6	13.65	13.42	213702	13.69	27064	13.42	161816	2190967	79
2021-01-27	13.69	13.65	-0.09	13.6	13.75	13.55	207907	13.74	26642	13.55	357180	4876815	168
2021-01-26	13.68	13.69	0.11	13.79	13.84	13.61	177561	13.87	37815	13.57	438618	6006137	190
2021-01-25	13.79	13.68	-0.18	13.61	13.95	13.54	250798	13.7	34315	13.55	1057277	14460946	210
2021-01-24	13.81	13.79	0.09	13.9	13.9	13.7	177504	13.98	41005	13.68	370207	5105538	127
2021-01-21	13.68	13.81	0.2	13.88	13.96	13.66	140356	13.96	38862	13.6	392033	5413056	201
2021-01-20	13.53	13.68	0.37	13.9	13.9	13.53	149656	13.9	39130	13.56	437487	5985384	154
2021-01-19	13.67	13.53	-0.17	13.5	13.69	13.39	188744	13.74	110010	13.25	321540	4350176	150
2021-01-18	13.65	13.67	0.02	13.67	13.99	13.5	168518	13.75	110010	13.31	506824	6930368	194
2021-01-17	13.7	13.65	-0.1	13.6	13.81	13.57	153182	13.68	126910	13.57	266222	3634443	158
2021-01-14	13.62	13.7	0.17	13.79	13.82	13.55	104528	13.8	120410	13.56	332847	4558697	164
2021-01-13	13.71	13.62	0	13.71	13.85	13.41	144881	13.7	48110	13.46	376649	5128736	159
2021-01-12	14.13	13.71	-0.31	13.82	14.22	13.32	215300	13.95	28110	13.41	1204027	16502612	517
2021-01-11	14	14.13	-0.1	13.9	14.36	13.9	229730	14.26	19183	13.8	1143143	16149468	413
2021-01-10	13.81	13.91	0.18	13.99	14.09	13.75	235089	13.99	10808	13.71	471215	6554568	211
2021-01-06	13.86	13.81	0.04	13.9	14.07	13.66	189292	13.99	9000	13.5	328126	4532387	144
2021-01-05	13.81	13.86	0.17	13.98	13.98	13.76	167175	14.25	79400	13.8	76344	1057923	74
2021-01-04	13.99	13.81	-0.03	13.96	13.97	13.71	127798	13.97	74650	13.7	295661	4081713	169
2021-01-03	14.31	13.99	-0.43	13.88	14.2	13.86	137724	14.1	14620	13.86	401542	5616335	145
2020-12-31	14.45	14.31	-0.38	14.07	14.53	14.07	106824	14.77	18000	14.05	503385	7205506	211
2020-12-30	14.08	14.45	0.57	14.65	14.79	14.22	113169	14.7	18000	14.05	1243036	17960470	435
2020-12-29	13.87	14.08	0.27	14.14	14.25	13.8	99863	14.25	25500	13.87	538303	7578765	194
2020-12-28	13.9	13.87	-0.18	13.72	14.14	13.7	47146	13.98	18237	13.6	122283	1695775	84
2020-12-27	13.99	13.9	0	13.99	14.2	13.7	23450	14.1	18000	13.71	301930	4196448	158
2020-12-24	13.86	13.99	0.34	14.2	14.2	13.82	19500	14.25	15000	13.75	831062	11627212	286
2020-12-23	13.85	13.86	0.03	13.88	14.24	13.65	10500	14.2	32999	13.66	1152851	15981300	394
2020-12-22	14.26	13.85	-0.4	13.86	14.4	13.56	11000	13.94	42719	13.63	1519032	21035067	474
2020-12-21	15.8	14.26	-1.58	14.22	15.51	14.22	115189	14.92	0	0	1759248	25086770	277
2020-12-20	15.76	15.8	0.14	15.9	16	15.42	114214	16	6673	15.42	269769	4261729	82
2020-12-17	16.03	15.76	-0.42	15.61	16	15.61	90340	16.4	45673	15.42	1323567	20856867	325
2020-12-16	16.23	16.03	0.02	16.25	16.4	15.6	106554	16.4	58290	15.65	919911	14744588	205
2020-12-15	16.43	16.23	-0.14	16.29	16.5	16.02	118025	16.5	49395	16.03	198469	3221505	100
2020-12-14	16.44	16.43	0	16.44	16.73	16.24	108890	16.5	50095	16.2	929076	15260963	204
2020-12-13	16.3	16.44	0.3	16.6	16.65	16.18	76600	16.78	50095	16.3	534736	8791420	198
2020-12-10	16.36	16.3	0.14	16.5	16.65	16.07	60765	16.65	47054	15.41	1753211	28580702	305
2020-12-09	16.88	16.36	-0.53	16.35	16.87	16.14	33580	16.65	2000	15.41	903923	14787081	363
2020-12-08	16.49	16.88	0.07	16.56	17.2	16.51	38334	16.89	13800	16.42	4001748	67559314	819
2020-12-07	16.66	16.49	-0.25	16.41	16.7	16.35	21967	16.93	44800	16.34	677423	11168315	236
2020-12-06	17.04	16.66	-0.6	16.44	17.2	16.36	6068	16.75	12104	16.42	2391814	39854739	529
2020-12-03	15.97	16.92	1.31	17.28	17.49	16.25	7614	17.55	76150	17	6326235	107011297	1096
2020-12-02	15.31	15.97	0.99	16.3	16.79	15.4	80687	16.8	77766	15.8	5445099	86941795	1179
2020-12-01	15.1	15.31	0	15.1	15.59	15.06	192483	15.49	82001	15.14	1274788	19514488	404
2020-11-30	15.02	15.1	-0.02	15	15.3	14.9	203834	15.2	35204	14.9	1069414	16152623	316
2020-11-29	14.7	15.02	0.2	14.9	15.3	14.6	143779	15.3	37798	14.81	830493	12474112	293
2020-11-26	14.91	14.7	-0.21	14.7	15.13	14.44	119054	14.9	24798	14.52	131729	1936425	62
2020-11-25	15.21	14.91	-0.5	14.71	15.3	14.63	195050	15.19	26000	14.44	995731	14842478	233
2020-11-24	14.95	15.21	0	14.95	15.45	14.95	122506	15.35	33500	14.85	1058859	16108226	335
2020-11-23	14.55	14.95	0.42	14.97	15.22	14.75	107737	15.2	29550	14.41	902415	13493772	253
2020-11-22	14.82	14.55	-0.22	14.6	14.95	14.4	100185	14.85	24550	14.31	299902	4362580	135
2020-11-19	14.98	14.82	-0.28	14.7	15	14.61	85688	15.09	23800	14.56	588520	8719213	188
2020-11-18	15.08	14.98	-0.33	14.75	15.37	14.72	101989	15.3	224800	14.75	1069261	16013735	332
2020-11-17	14.95	15.08	0.16	15.11	15.4	14.68	98139	15.5	215800	14.83	1677901	25300190	495
2020-11-16	15.46	14.95	-0.48	14.98	15.24	14.66	99203	15	22850	14.7	1571782	23493179	589
2020-11-15	15.54	15.46	-0.37	15.17	15.66	15.02	84131	15.5	53630	14.99	632321	9777759	154
2020-11-12	15.35	15.54	0.05	15.4	15.8	15.35	53320	15.65	47550	15.11	982043	15259607	294
2020-11-11	14.73	15.35	0.92	15.65	15.89	14.65	57344	15.79	354318	15.11	2641279	40545483	630
2020-11-10	14.77	14.73	-0.07	14.7	15	14.59	82461	14.8	54300	14.56	1018168	14996244	210
2020-11-09	14.7	14.77	0.25	14.95	14.97	14.5	72315	14.99	51430	14.9	593565	8764069	186
2020-11-08	14.7	14.7	0	14.7	14.86	14.53	56216	14.97	51730	14.55	239169	3515470	75
2020-11-05	14.62	14.7	-0.02	14.6	14.84	14.6	60191	14.91	63270	14.55	317346	4665625	197
2020-11-04	14.86	14.62	0.11	14.97	14.97	14.36	82587	15	55120	14.35	925955	13533622	365
2020-11-03	14.99	14.86	-0.19	14.8	15.24	14.63	106615	14.89	40565	14.61	777793	11556215	336
2020-11-02	14.38	14.99	0.77	15.15	15.48	14.6	27224	15.19	32470	14.35	3053344	45783264	774
2020-11-01	13.94	14.38	0.54	14.48	14.7	13.87	58235	14.65	59225	14.21	1568605	22556245	452
2020-10-28	13.3	13.94	0.8	14.1	14.3	13.35	97100	14.32	35034	13.82	2328239	32445379	514
2020-10-27	12.83	13.3	0.91	13.74	13.74	12.8	62462	13.75	36202	13.41	2328433	30966794	828
2020-10-26	12.97	12.83	-0.04	12.93	13.2	12.76	33620	12.98	12900	12.6	1011333	12980250	475
2020-10-25	13	12.97	0	13	13.28	12.8	21593	13.33	10890	12.55	1109339	14385062	535
2020-10-22	13.43	13.13	-0.23	13.2	13.6	12.9	90825	13.4	50770	12.81	1235825	16231323	397
2020-10-21	13.73	13.43	-0.62	13.11	13.97	13.05	126285	13.49	26600	12.87	976407	13109026	295
2020-10-20	13.03	13.73	0.63	13.66	14.1	12.96	111520	13.94	26070	13.62	2050853	28148153	502
2020-10-19	13.1	13.03	-0.05	13.05	13.3	12.85	451179	13.24	31900	12.81	612916	7988827	202
2020-10-18	13.42	13.1	-0.42	13	13.4	12.9	461193	13.4	31770	12.81	619986	8119093	223
2020-10-15	13.48	13.42	-0.09	13.39	13.59	13.2	446884	13.79	24500	13.01	688835	9242928	246
2020-10-14	13.07	13.48	0.33	13.4	13.75	13.25	480045	13.79	44300	13.05	1478004	19927403	454
2020-10-13	13.07	13.07	0.21	13.28	13.49	12.65	447105	13.39	30980	12.88	1965627	25681595	576
2020-10-12	13.03	13.07	-0.05	12.98	13.42	12.7	436778	13.08	20400	12.65	4379320	57237802	1087
2020-10-11	11.86	12.38	1.04	12.9	13.03	11.98	44160	13	12360	12.44	6477358	80167987	1757
2020-10-07	10.9	11.86	1.09	11.99	11.99	10.82	0	0	9920	10.9	3840800	45539028	1304
2020-10-06	10.94	10.9	-0.11	10.83	11.05	10.83	71585	11	22520	10.82	362506	3950079	180
2020-10-05	11.01	10.94	-0.04	10.97	11.16	10.9	70085	11	8520	10.82	620272	6782903	159
2020-10-04	11.15	11.01	-0.15	11	11.23	10.91	85038	11.19	27470	10.92	670884	7387318	174
2020-10-01	11.13	11.15	-0.03	11.1	11.3	10.95	60987	11.2	8167	11.06	961232	10717304	128
2020-09-30	11.18	11.13	-0.12	11.06	11.29	11	48205	11.2	9000	10.45	338501	3767545	57
2020-09-29	11.03	11.18	-0.03	11	11.4	11	67865	11.3	28880	10.45	369294	4127904	152
2020-09-28	10.76	11.03	0.24	11	11.2	10.4	65443	11.29	26930	10.6	464681	5124862	180
2020-09-27	10.76	10.76	-0.14	10.62	10.9	10.61	77343	10.9	27600	10.61	89527	963254	66
2020-09-24	10.79	10.76	-0.18	10.61	10.95	10.6	59328	10.74	36600	10.23	305633	3287567	122
2020-09-23	10.85	10.79	-0.05	10.8	10.85	10.7	67937	10.94	4785	10.71	70477	760130	37
2020-09-22	10.81	10.85	-0.11	10.7	10.9	10.61	70437	10.94	3190	10.61	246865	2678314	49
2020-09-21	11	10.81	-0.05	10.95	11.06	10.5	73236	10.97	2000	10.02	319256	3450380	104
2020-09-20	11.02	11	-0.02	11	11.1	10.98	78936	11.06	8000	10.86	221925	2441026	89
2020-09-17	11.05	11.02	-0.05	11	11.13	10.92	90642	11.15	23913	10.8	492413	5425043	126
2020-09-16	11.01	11.05	0.01	11.02	11.18	11	108409	11.2	7655	10.86	199970	2209959	96
2020-09-15	11.1	11.01	0.13	11.23	11.23	10.92	94642	11.29	3485	10.85	384627	4236087	101
2020-09-14	11.12	11.1	-0.01	11.11	11.25	11.06	108242	11.19	4485	10.85	76022	843502	62
2020-09-13	11.11	11.12	0.01	11.12	11.19	11.01	66487	11.29	4485	10.85	107483	1195009	54
2020-09-10	10.97	11.11	0.22	11.19	11.4	11	64588	11.3	7585	11	459096	5101125	152
2020-09-09	10.85	10.97	0	10.85	11	10.67	76577	11.1	5785	10.71	195447	2144490	84
2020-09-08	11.01	10.85	-0.07	10.94	10.99	10.65	89968	11	1385	10.6	163032	1769235	102
2020-09-02	11.36	11.26	0	11.36	11.37	11.07	87585	11.36	13200	11.01	188371	2120447	110
2020-09-01	11.58	11.36	-0.29	11.29	11.75	11.07	88271	11.4	1000	11.01	556694	6322747	258
2020-08-31	12.16	11.58	-0.63	11.53	11.9	11.46	111481	11.6	10800	11.32	406324	4704532	238
2020-08-30	12.25	12.16	-0.36	11.89	12.35	11.7	136631	11.9	17613	11.7	4035176	49047923	524
2020-08-27	12.33	12.25	-0.03	12.3	12.44	12.17	113206	12.3	18620	11.74	414078	5073731	108
2020-08-26	11.9	12.33	0.4	12.3	12.5	12.08	136612	12.5	20914	11.7	677864	8355663	303
2020-08-25	11.81	11.9	0.29	12.1	12.1	11.8	138499	12.12	20925	11.66	1235994	14706500	217
2020-08-24	11.63	11.81	0.05	11.68	12	11.64	153693	12	32830	11.66	971034	11469208	217
2020-08-23	11.62	11.63	0.03	11.65	11.7	11.56	120018	11.75	23805	11.5	75770	881232	52
2020-08-19	11.63	11.62	-0.12	11.51	11.8	11.51	112305	11.83	22805	11.5	186888	2171812	70
2020-08-18	11.48	11.63	0.02	11.5	11.7	11.35	134313	11.79	29867	11.5	758945	8825305	174
2020-08-17	11.67	11.48	-0.17	11.5	11.6	11.3	133941	11.8	23870	11.23	305777	3511003	124
2020-08-16	11.48	11.67	-0.14	11.34	11.96	11.34	124720	11.8	29615	11.23	1773110	20688437	620
2020-08-13	11.03	11.48	0.47	11.5	11.75	11.1	51297	11.29	39251	11.22	2722148	31259733	628
2020-08-12	11.08	11.03	-0.16	10.92	11.23	10.92	100823	11.24	21800	10.8	640997	7067866	150
2020-08-11	10.99	11.08	0.08	11.07	11.2	10.95	105478	11.16	28030	10.95	485777	5384116	171
2020-08-10	11.01	10.99	0.07	11.08	11.12	10.86	73778	11.3	22100	10.99	346777	3811878	182
2020-08-09	11.16	11.01	-0.11	11.05	11.19	10.95	76825	11.3	21150	10.94	245051	2698227	104
2020-08-06	11.26	11.16	-0.25	11.01	11.35	11	66597	11.19	21550	10.96	1547699	17266694	284
2020-08-05	11.26	11.26	0.14	11.4	11.44	11.16	104290	11.5	54730	11.1	195338	2199958	84
2020-08-04	11.18	11.26	0.15	11.33	11.5	11	57630	11.5	48327	11.26	770262	8673240	237
2020-07-29	11.17	11.18	0.18	11.35	11.35	11	39327	11.5	7877	11.05	541973	6060591	80
2020-07-28	11.11	11.17	-0.02	11.09	11.3	11.04	58499	11.5	10096	10.51	492904	5504559	104
2020-07-27	10.51	11.11	0.5	11.01	11.56	10.6	3560	11.3	11846	10.71	1790248	19889535	425
2020-07-26	10.31	10.51	0.19	10.5	10.62	10.3	10520	10.79	7172	10.4	626599	6583035	192
2020-07-22	9.99	10.31	0.45	10.44	10.48	10.12	31142	10.48	6900	9.56	666678	6872701	258
2020-07-21	9.95	9.99	0.22	10.17	10.17	9.8	43010	10.2	7900	9.72	682254	6815199	168
2020-07-20	9.57	9.95	0.23	9.8	10.17	9.8	22847	10.1	8430	9.72	499213	4966844	207
2020-07-19	9.67	9.57	-0.15	9.52	9.8	9.5	19404	9.79	20030	9.33	183435	1755902	88
2020-07-16	9.76	9.67	-0.04	9.72	9.89	9.5	7850	10.17	3355	9.42	187346	1812041	96
2020-07-15	10.12	9.76	-0.47	9.65	10.24	9.23	53129	10.09	450	9.12	1275965	12453230	350
2020-07-14	10.24	10.12	-0.14	10.1	10.4	9.85	51869	10.5	16892	10.05	1061905	10748382	297
2020-07-13	9.93	10.24	0.56	10.49	10.65	9.8	39716	10.65	18350	10.11	1472366	15075160	404
2020-07-12	9.19	9.93	0.91	10.1	10.1	9.39	0	0	28480	9.8	2439153	24212949	683
2020-07-09	9.31	9.19	0.04	9.35	9.35	9.01	14820	9.39	16000	9.12	672956	6187375	291
2020-07-08	9.28	9.31	-0.14	9.14	9.5	9.12	95218	9.65	12370	9.1	578226	5385582	248
2020-07-07	9.25	9.28	0.05	9.3	9.35	9.12	115298	9.4	17671	9.1	320650	2974724	208
2020-07-06	9.2	9.25	0	9.2	9.49	9.11	77298	9.4	11870	9.1	377844	3493511	111
2020-07-05	8.66	9.2	0.74	9.4	9.51	8.64	7000	9.5	28670	9.1	2641643	24303070	606
2020-06-30	8.51	8.66	0.15	8.66	8.8	8.6	141497	8.89	39640	8.5	924404	8006024	197
2020-06-29	8.46	8.51	0.06	8.52	8.63	8.4	213463	8.59	44020	8.5	475961	4051301	147
2020-06-28	8.44	8.46	0.11	8.55	8.6	8.4	154512	8.65	42300	8.46	262622	2220575	83
2020-06-25	8.58	8.44	-0.13	8.45	8.57	8.34	126478	8.55	34970	8.27	846427	7143790	122
2020-06-24	8.3	8.58	0.2	8.5	8.71	8.3	195921	8.64	62705	8.45	744405	6383504	193
2020-06-23	8.3	8.3	0.05	8.35	8.4	8.25	230280	8.4	56180	8.25	514611	4272576	83
2020-06-22	8.29	8.3	-0.04	8.25	8.4	8.23	235520	8.4	37180	8.15	310920	2580102	76
2020-06-21	8.41	8.29	-0.13	8.28	8.39	8.24	207493	8.39	31420	8.15	566835	4698605	111
2020-06-18	8.4	8.41	-0.07	8.33	8.46	8.31	200387	8.39	18700	8.31	190361	1600226	57
2020-06-17	8.38	8.4	-0.01	8.37	8.48	8.35	198362	8.46	27270	8.36	181294	1523652	59
2020-06-16	8.22	8.38	0.08	8.3	8.47	8.3	146337	8.47	23280	8.3	314927	2639929	131
2020-06-15	8.31	8.22	-0.01	8.3	8.37	8.05	148010	8.39	38730	8.21	430288	3534986	106
2020-06-14	8.38	8.31	-0.12	8.26	8.46	8.26	138920	8.48	28445	8.25	146569	1217860	56
2020-06-11	8.49	8.38	-0.09	8.4	8.47	8.21	95750	8.47	37045	8.37	534608	4479688	135
2020-06-10	8.59	8.49	-0.14	8.45	8.6	8.43	205736	8.49	19190	8.37	145302	1233148	62
2020-06-09	8.67	8.59	-0.15	8.52	8.73	8.5	220980	8.69	19633	8.4	527842	4534635	160
2020-06-08	8.48	8.67	0.14	8.62	8.76	8.54	190032	8.74	16630	8.55	888307	7705039	212
2020-06-07	8.33	8.48	0.27	8.6	8.6	8.35	102221	8.69	21640	8.4	970160	8224277	270
2020-06-04	8.25	8.33	0.1	8.35	8.49	8.15	88057	8.48	16000	8.05	352688	2936658	126
2020-06-03	8.23	8.25	-0.01	8.22	8.35	8.09	74194	8.38	24250	8.08	180165	1486341	65
2020-06-02	8.15	8.23	0.05	8.2	8.3	8.2	57931	8.28	27500	8.17	164596	1354243	39
2020-05-31	8.25	8.17	-0.05	8.2	8.25	8.13	72187	8.38	8580	8.02	256035	2092600	81
2020-05-17	8.06	8.26	0.28	8.34	8.4	8.03	68219	8.39	15500	8.15	293054	2421412	118
2020-05-14	8.19	8.06	-0.09	8.1	8.15	8	79329	8.2	7000	8	467671	3768655	168
2020-05-13	8.21	8.19	0.09	8.3	8.4	8.03	57325	8.39	2500	7.91	388943	3183915	125
2020-05-12	8.01	8.21	0.47	8.48	8.48	8	45525	8.5	30700	8.2	1591011	13061268	383
2020-05-11	8.22	8.03	-0.05	8.17	8.18	7.97	67320	8.3	5709	8.15	714660	5740912	378
2020-05-10	8.42	8.22	-0.12	8.3	8.5	8	62922	8.77	12000	8.12	2075213	17048313	493
2020-05-07	8.82	8.42	-0.22	8.6	8.73	8.22	55347	8.66	17000	8.16	791604	6664373	282
2020-05-06	8.89	8.82	-0.09	8.8	8.98	8.73	82691	8.88	41570	8.7	173167	1526635	63
2020-05-05	8.51	8.89	0.29	8.8	9.05	8.62	35367	9	34170	8.7	1099157	9771398	259
2020-05-04	8.84	8.51	-0.39	8.45	8.8	8.4	45961	8.6	35752	8.45	617092	5253138	148
2020-05-03	8.93	8.84	-0.28	8.65	9.03	8.55	82887	8.79	41640	8.5	697536	6164091	155
2020-04-30	8.66	8.93	0.34	9	9.1	8.64	83643	9.09	49175	8.71	1611724	14388019	400
2020-04-29	8.66	8.66	-0.1	8.56	8.77	8.53	275524	8.7	45375	8.48	324686	2811247	120
2020-04-28	8.58	8.66	0.15	8.73	8.73	8.58	306054	8.73	48375	8.48	435988	3777187	116
2020-04-27	8.52	8.58	0.16	8.68	8.68	8.44	214409	8.69	46923	8.46	517684	4443301	171
2020-04-26	8.5	8.52	0.03	8.53	8.62	8.41	222107	8.59	40810	8.4	554071	4721578	188
2020-04-23	8.23	8.5	0.27	8.5	8.6	8.21	172429	8.59	59070	8.4	782741	6655474	205
2020-04-22	8.26	8.23	-0.06	8.2	8.31	8.17	189714	8.32	36960	8.15	260330	2142227	94
2020-04-21	8.37	8.26	-0.18	8.19	8.38	8.15	156256	8.32	32210	8.15	325003	2685627	129
2020-04-16	8.32	8.37	-0.01	8.31	8.8	8.18	140845	8.6	46616	8.21	808228	6821263	233
2020-04-15	8.52	8.32	-0.27	8.25	8.5	8.25	134194	8.4	27000	8.17	263715	2193359	83
2020-04-14	8.41	8.52	0.08	8.49	8.65	8.38	132346	8.68	25000	8.17	623873	5314214	173
2020-04-13	8.13	8.41	0.39	8.52	8.57	8.15	106699	8.55	23000	8.17	678429	5703248	167
2020-04-12	8.12	8.13	0.06	8.18	8.2	7.92	71249	8.28	17000	7.9	214100	1741189	56
2020-04-09	8.29	8.12	-0.09	8.2	8.25	8.05	53230	8.28	15000	7.9	144381	1172406	70
2020-04-08	8.07	8.29	0.04	8.11	8.4	8.1	91980	8.29	22000	7.83	1244922	10320759	200
2020-04-07	7.53	8.07	0.74	8.27	8.28	7.68	0	0	32950	7.85	1028986	8307020	261
2020-04-06	7.35	7.53	0.25	7.6	7.8	7.43	48335	7.88	22568	7.43	767356	5776287	152
2020-04-05	7.51	7.35	-0.15	7.36	7.49	7.3	74749	7.5	18768	7.35	76760	564293	28
2020-04-02	7.58	7.51	-0.08	7.5	7.69	7.41	70999	7.9	4056	7.35	99466	746950	32
2020-04-01	7.61	7.58	-0.11	7.5	7.7	7.5	77686	7.8	8250	7.4	108522	822819	49
2020-03-31	7.59	7.61	0.01	7.6	7.7	7.5	46744	7.8	28750	7.5	187146	1424128	76
2020-03-30	7.68	7.59	-0.06	7.62	7.66	7.5	95811	7.88	23000	7.5	264954	2010366	117
2020-03-29	7.77	7.68	0.07	7.84	7.84	7.51	65516	7.88	34370	7.61	245212	1883968	96
2020-03-26	7.5	7.77	0.37	7.87	8	7.49	30000	8.21	32057	7.71	1526774	11865456	369
2020-03-25	7.37	7.5	0.03	7.4	7.59	7.3	75800	7.6	29762	7.36	348493	2612179	154
2020-03-24	7.5	7.37	-0.2	7.3	7.59	7.2	9546	7.39	19412	7.15	796911	5873962	195
2020-03-23	7.26	7.5	0.19	7.45	7.6	7.35	10000	7.5	17656	7.32	640966	4805273	227
2020-03-22	7.16	7.26	0.04	7.2	7.33	7.15	13250	7.33	5957	7.01	451480	3279077	135
2020-03-19	6.83	7.16	0.37	7.2	7.45	6.35	1000	7.4	3057	7	820361	5874789	248
2020-03-18	7.19	6.83	-0.5	6.69	7.39	6.62	8400	7.24	0	0	560198	3825955	208
2020-03-17	7.4	7.19	-0.29	7.11	7.48	7.06	16535	7.4	4560	7.06	924993	6650138	327
2020-03-16	7.8	7.4	-0.56	7.24	7.65	7.17	29500	7.79	96750	7.23	976917	7226585	248
2020-03-15	8.5	7.8	-0.7	7.8	8.48	7.73	63644	8	10000	7.65	551641	4301257	153
2020-03-11	8.23	8.5	0.17	8.4	8.7	8.27	34373	8.48	69200	8.1	293716	2497087	118
2020-03-10	8.04	8.23	0.48	8.52	8.84	7.9	14500	8.67	31110	8.42	993064	8172812	312
2020-03-09	8.2	8.04	-0.06	8.14	8.2	7.8	69970	8.2	30875	7.83	907660	7296342	262
2020-03-08	8.5	8.2	-0.22	8.28	8.28	8.1	159541	8.3	90004	8.1	288575	2367203	125
2020-03-05	8.24	8.5	0.36	8.6	8.6	8.33	73601	8.69	34475	8.14	409960	3482675	188
2020-03-04	8.36	8.24	-0.14	8.22	8.37	8.14	67521	8.45	35600	8.14	190797	1571638	84
2020-03-03	8.27	8.36	0.17	8.44	8.55	8.21	69461	8.49	17300	8.11	948975	7937583	274
2020-03-02	8.41	8.27	-0.39	8.02	8.57	8.02	54997	8.28	2000	7.66	396295	3276092	130
2020-03-01	8.75	8.41	-0.4	8.35	8.58	8.3	46170	8.7	4000	8.4	813245	6836134	245
2020-02-27	9.01	8.75	-0.21	8.8	9	8.65	222921	8.9	5000	8.6	388814	3401083	152
2020-02-26	8.92	9.01	0.14	9.06	9.18	8.87	236207	9.1	36330	8.9	512088	4614412	145
2020-02-12	9.02	9.22	0.38	9.4	9.43	8.91	176201	9.4	85245	9.25	1648717	15197822	488
2020-02-11	8.98	9.02	0.09	9.07	9.19	8.95	203781	9.11	41805	8.85	495585	4468272	170
2020-02-10	9.08	8.98	-0.04	9.04	9.13	8.88	162151	9.08	24505	8.96	605551	5440555	221
2020-02-09	9.16	9.08	-0.13	9.03	9.28	9.03	175067	9.14	39414	9.02	273031	2479218	123
2020-02-06	9.18	9.16	-0.07	9.11	9.3	9.1	115780	9.3	34586	9.05	389729	3569970	163
2020-01-16	7.82	8.3	0.72	8.54	8.6	7.9	5119	8.6	76125	8.34	3147566	26118937	790
2020-01-15	7.66	7.82	0.12	7.78	7.98	7.65	221876	7.95	64206	7.77	1200877	9386160	362
2020-01-14	7.5	7.66	0.13	7.63	7.8	7.5	130971	7.79	15161	7.44	483883	3708222	144
2020-01-13	7.51	7.5	-0.04	7.47	7.6	7.46	123446	7.59	12665	7.44	68963	516941	39
2019-12-12	7.6	7.6	0	7.6	7.7	7.54	61124	7.78	35063	7.51	116070	881732	41
2019-12-11	7.74	7.6	-0.16	7.58	7.71	7.56	94324	7.7	18735	7.53	203548	1547886	93
2019-12-10	7.65	7.74	0.08	7.73	7.78	7.7	71296	7.78	18709	7.68	106475	823602	68
2019-12-09	7.66	7.65	-0.06	7.6	7.75	7.6	54370	7.78	22485	7.55	46658	356893	28
2019-12-08	7.61	7.66	0.09	7.7	7.7	7.51	48301	7.7	12235	7.58	104505	800651	55
2019-12-05	7.79	7.61	-0.19	7.6	7.75	7.58	43450	7.8	10910	7.5	456103	3471506	235
2019-12-04	7.59	7.79	0.16	7.75	7.9	7.6	50450	7.82	23660	7.71	916353	7140785	376
2019-12-03	7.67	7.59	0.02	7.69	7.69	7.5	48821	7.75	12750	7.5	695504	5281101	230
2019-12-02	7.9	7.67	-0.35	7.55	7.9	7.55	70032	7.75	4000	7.5	483052	3704495	199
2019-12-01	7.99	7.9	-0.13	7.86	8	7.85	81400	8	18500	7.83	58737	464185	44
2019-11-28	7.97	7.99	0.01	7.98	8	7.93	48170	8	6002	7.8	33376	266583	24
2019-11-27	8.01	7.97	-0.16	7.85	8.01	7.83	82389	8	6000	7.8	131181	1045194	56
2019-11-26	8.08	8.01	-0.08	8	8.1	7.96	95358	8.1	17150	7.96	190410	1525902	74
2019-11-25	8.08	8.08	0.02	8.1	8.2	8.04	98079	8.18	38084	8.07	129104	1043564	59
2019-11-24	8.13	8.08	-0.03	8.1	8.1	8.02	79122	8.15	42034	8.1	230501	1863600	90
2019-11-21	8.11	8.13	-0.02	8.09	8.28	8.08	69691	8.25	35300	8.07	31252	253941	26
2019-11-20	8.15	8.11	-0.05	8.1	8.15	8.08	63982	8.3	32500	8.08	96763	784901	55
2019-11-19	8.2	8.15	-0.08	8.12	8.3	8.12	84411	8.29	69170	8.11	123420	1005647	77
2019-11-18	8.3	8.2	-0.1	8.2	8.23	8.12	76463	8.37	70220	8.2	126605	1038027	64
2019-11-17	8.27	8.3	-0.04	8.23	8.44	8.23	84311	8.29	65955	8.2	322527	2676500	139
2019-11-14	8.17	8.27	0.08	8.25	8.35	8.14	75125	8.37	39960	8.23	127097	1051346	93
2019-11-13	8.17	8.17	0.03	8.2	8.29	8.1	58498	8.28	29160	8.11	99282	811163	71
2019-11-12	8.28	8.17	-0.12	8.16	8.3	8.15	149805	8.28	39160	8.14	31934	261055	28
2019-11-11	8.28	8.28	-0.12	8.16	8.4	8.16	104065	8.37	38990	8.07	554828	4595081	54
2019-11-07	8.21	8.28	0.11	8.32	8.35	8.15	85774	8.35	43240	8.21	274380	2270576	124
2019-11-06	8.32	8.21	-0.16	8.16	8.3	8.16	85008	8.41	26240	8.12	151388	1242687	73
2019-11-05	8.31	8.32	-0.05	8.26	8.38	8.26	85878	8.41	37320	8.21	262271	2182837	114
2019-11-04	8.33	8.31	0	8.33	8.4	8.23	124208	8.39	36744	8.22	142918	1187141	86
2019-11-03	8.06	8.33	0.33	8.39	8.45	8.1	93365	8.43	30374	8.11	583635	4863494	211
2019-10-31	7.98	8.06	0.11	8.09	8.13	8	58008	8.14	62045	8	114467	922736	60
2019-10-30	8	7.98	0	8	8.07	7.94	130858	8.08	75295	7.93	305041	2434543	92
2019-10-29	7.95	8	0.01	7.96	8.09	7.9	110422	8.05	92314	7.94	232613	1860822	117
2019-10-28	8	7.95	-0.1	7.9	8.02	7.9	83581	8.05	57510	7.85	356460	2832981	105
2019-10-27	8.03	8	-0.08	7.95	8.11	7.95	50683	8.1	57010	7.93	221012	1768865	112
2019-10-24	8	8.03	0.02	8.02	8.1	7.99	43710	8.14	45450	8.03	441145	3542688	236
2019-10-23	9.09	9.01	-0.05	9.04	9.12	8.96	143273	9.05	45010	8.91	933825	8418111	353
2019-10-22	9.07	9.09	-0.02	9.05	9.14	9.05	189775	9.11	61563	9	216949	1973015	105
2019-10-21	9.1	9.07	-0.1	9	9.2	9	182376	9.17	65110	8.91	285052	2585705	131
2019-10-20	9.11	9.1	-0.03	9.08	9.16	9.02	189514	9.19	72360	9.04	206459	1878068	108
2019-10-17	9.1	9.11	-0.04	9.06	9.2	9.05	174069	9.2	78883	9.07	232202	2115217	123
2019-10-16	9.05	9.1	-0.01	9.04	9.17	9.03	166036	9.2	73030	9.01	176099	1602855	103
2019-10-15	9.16	9.05	-0.15	9.01	9.1	9	135602	9.1	68282	8.93	132345	1197679	69
2019-10-14	9.07	9.16	0.03	9.1	9.22	9.07	130702	9.2	83682	9.03	200423	1835649	123
2019-10-13	9.12	9.07	-0.09	9.03	9.22	9.01	111139	9.14	62610	8.93	144927	1313908	90
2019-10-10	8.97	9.12	0.13	9.1	9.23	9.03	90794	9.15	60455	9.05	301660	2752296	204
2019-10-09	8.87	8.97	0.11	8.98	9	8.9	98556	9.1	60010	8.9	78500	704401	33
2019-10-08	8.99	8.87	-0.19	8.8	9.07	8.8	95456	9.05	38010	8.72	205983	1827159	98
2019-10-07	8.93	8.99	0.01	8.94	9.2	8.91	66206	9.1	45440	8.92	200682	1805046	113
2019-10-03	9.02	8.93	-0.17	8.85	9.03	8.83	63150	9.1	39010	8.82	175321	1565103	117
2019-10-02	9.3	9.02	-0.42	8.88	9.45	8.88	77222	9.1	44020	8.88	306584	2765764	164
2019-10-01	9.13	9.3	0.11	9.24	9.4	9.1	88472	9.48	46510	8.82	178632	1660451	119
2019-09-30	9.17	9.13	0	9.17	9.25	9.01	39297	9.3	49910	9.01	241993	2208731	176
2019-09-29	9.2	9.17	-0.07	9.13	9.27	9.07	37475	9.28	23710	9.07	182129	1669566	94
2019-09-26	8.56	8.76	0.3	8.86	8.9	8.53	24990	8.95	41963	8.5	253236	2219080	132
2019-09-25	8.18	8.56	0.52	8.7	8.7	8.3	34350	8.73	2963	8.31	307850	2634336	154
2019-09-24	8.26	8.18	0.24	8.5	8.5	8	27700	8.6	18753	8.05	357550	2924777	132
2019-09-22	9.01	8.29	-0.72	8.29	9.01	8.11	48750	8.9	0	0	951916	7891485	266
2019-09-18	9.26	9.16	-0.06	9.2	9.33	9.09	164225	9.27	44260	9.07	231295	2119047	105
2019-09-17	9.52	9.26	-0.32	9.2	9.55	9.05	193225	9.39	86400	9.2	500327	4632384	178
2019-09-15	9.85	9.69	-0.05	9.8	9.87	9.61	213109	9.85	36750	9.5	106216	1029552	79
2019-09-12	9.61	9.85	0.12	9.73	9.99	9.6	170044	9.98	40540	9.72	695975	6855306	313
2019-09-11	9.53	9.61	0.07	9.6	9.74	9.52	197738	9.74	39712	9.41	503799	4839391	191
2019-09-10	9.37	9.53	0.15	9.52	9.6	9.46	151500	9.63	31650	9.43	443589	4227083	231
2019-09-09	9.55	9.37	-0.18	9.37	9.62	9.25	155747	9.6	38325	9.3	426421	3995036	179
2019-09-08	9.64	9.55	-0.13	9.51	9.8	9.45	106703	9.79	66400	9.46	387520	3701217	143
2019-09-05	9.66	9.64	-0.06	9.6	9.8	9.6	64503	9.79	33780	9.56	97157	936262	57
2019-08-25	8.32	8.28	-0.02	8.3	8.37	8.2	80688	8.35	37455	8.13	330477	2737529	192
2019-08-22	8.2	8.32	0.15	8.35	8.4	8.18	87013	8.39	49843	8.27	1152834	9596276	413
2019-08-21	8.14	8.2	0	8.14	8.3	8.14	155334	8.28	91317	8.13	413651	3391187	163
2019-08-20	8.02	8.14	0.11	8.13	8.21	8.09	107154	8.21	51802	8.08	352114	2864876	146
2019-08-19	8.21	8.02	-0.19	8.02	8.13	7.96	152699	8.11	28417	8.01	433312	3474982	176
2019-08-18	8.17	8.21	-0.01	8.16	8.3	8.13	161869	8.39	27461	8.06	699324	5744183	213
2019-08-15	8.02	8.17	0.1	8.12	8.3	8	87933	8.29	25561	8	550932	4501472	236
2019-08-15	8.02	8.17	0.1	8.12	8.3	8	87933	8.29	25561	8	550932	4501472	236
2019-08-15	8.02	8.17	0.1	8.12	8.3	8	87933	8.29	25561	8	550932	4501472	236
2019-08-08	7.58	7.67	0.22	7.8	7.8	7.52	33145	7.88	23519	7.61	2710999	20788838	603
2019-08-08	7.58	7.67	0.22	7.8	7.8	7.52	33145	7.88	23519	7.61	2710999	20788838	603
2019-08-08	7.58	7.67	0.22	7.8	7.8	7.52	33145	7.88	23519	7.61	2710999	20788838	603
2019-08-08	7.58	7.67	0.22	7.8	7.8	7.52	33145	7.88	23519	7.61	2710999	20788838	603
2019-08-08	7.58	7.67	0.22	7.8	7.8	7.52	33145	7.88	23519	7.61	2710999	20788838	603
2019-08-08	7.58	7.67	0.22	7.8	7.8	7.52	33145	7.88	23519	7.61	2710999	20788838	603
2019-08-08	7.58	7.67	0.22	7.8	7.8	7.52	33145	7.88	23519	7.61	2710999	20788838	603
2019-08-08	7.58	7.67	0.22	7.8	7.8	7.52	33145	7.88	23519	7.61	2710999	20788838	603
2019-08-08	7.58	7.67	0.22	7.8	7.8	7.52	33145	7.88	23519	7.61	2710999	20788838	603
2019-08-08	7.58	7.67	0.22	7.8	7.8	7.52	33145	7.88	23519	7.61	2710999	20788838	603
2019-08-08	7.58	7.67	0.22	7.8	7.8	7.52	33145	7.88	23519	7.61	2710999	20788838	603
2019-08-08	7.58	7.67	0.22	7.8	7.8	7.52	33145	7.88	23519	7.61	2710999	20788838	603
2019-08-07	7.73	7.58	-0.23	7.5	7.75	7.46	44721	7.57	41510	7.46	1683267	12759982	428
2019-08-06	7.66	7.73	0.04	7.7	7.8	7.68	31945	7.8	11528	7.71	253103	1956397	81
2019-08-05	7.99	7.66	-0.19	7.8	7.94	7.5	106414	7.89	11332	7.5	1029737	7886041	344
2019-08-04	8.05	7.99	-0.13	7.92	8.01	7.91	117620	7.95	31936	7.92	316509	2529402	127
2019-08-01	7.99	8.05	-0.09	7.9	8.7	7.9	40529	8.47	2131	7.85	653076	5258889	309
2019-08-01	7.99	8.05	-0.09	7.9	8.7	7.9	40529	8.47	2131	7.85	653076	5258889	309
2019-08-01	7.99	8.05	-0.09	7.9	8.7	7.9	40529	8.47	2131	7.85	653076	5258889	309
2019-07-25	8.29	8.29	-0.01	8.28	8.3	8.25	18011	8.49	12010	8.2	6640	55051	8
2019-07-24	8.38	8.29	-0.04	8.34	8.4	8.23	26011	8.34	17120	8.23	21877	181395	32
2019-07-22	8.33	8.38	0.01	8.34	8.4	8.31	25616	8.49	19880	8.28	11550	96836	9
2019-07-21	8.4	8.33	-0.02	8.38	8.38	8.3	32616	8.45	19880	8.28	12500	104161	6
2019-07-18	8.33	8.4	0.02	8.35	8.49	8.32	23616	8.45	11010	8.2	4950	41598	7
2019-07-18	8.33	8.4	0.02	8.35	8.49	8.32	23616	8.45	11010	8.2	4950	41598	7
2019-07-18	8.33	8.4	0.02	8.35	8.49	8.32	23616	8.45	11010	8.2	4950	41598	7
2019-06-27	8.4	8.4	-0.08	8.32	8.4	8.32	45217	8.47	28546	8.32	149361	1254097	80
2019-06-27	8.4	8.4	-0.08	8.32	8.4	8.32	45217	8.47	28546	8.32	149361	1254097	80
2019-06-24	8.4	8.41	0.06	8.46	8.48	8.4	59735	8.55	49970	8.33	30040	252603	8
2019-06-23	8.49	8.4	-0.13	8.36	8.41	8.36	74435	8.55	40970	8.33	59649	500867	33
2019-06-20	8.51	8.49	-0.01	8.5	8.5	8.41	40010	8.74	30210	8.3	139850	1187670	71
2019-06-20	8.51	8.49	-0.01	8.5	8.5	8.41	40010	8.74	30210	8.3	139850	1187670	71
2019-06-20	8.51	8.49	-0.01	8.5	8.5	8.41	40010	8.74	30210	8.3	139850	1187670	71
2019-06-13	8.61	8.72	0.09	8.7	8.8	8.66	38365	8.75	22200	8.48	19880	173415	13
2019-06-12	8.8	8.61	-0.2	8.6	8.7	8.6	38796	8.74	14697	8.5	113299	975916	49
2019-06-11	8.75	8.8	-0.05	8.7	8.88	8.62	35834	8.88	14512	8.52	69117	608233	30
2019-06-10	8.68	8.75	-0.03	8.65	8.88	8.55	51802	8.87	14010	8.5	91511	800758	61
2019-06-09	8.52	8.68	0.04	8.56	8.7	8.51	43510	8.8	27010	8.48	49988	433736	25
2019-06-03	8.4	8.52	0.25	8.65	8.65	8.4	9331	8.8	29360	8.41	47264	402898	36
2019-06-02	8.43	8.4	0.04	8.47	8.47	8.4	15831	8.65	32353	8.41	59769	502278	38
2019-05-30	8.45	8.43	-0.05	8.4	8.5	8.4	15431	8.48	11710	8.25	81081	683425	25
2019-05-23	8.46	8.6	0.14	8.6	8.69	8.57	23867	8.75	16715	8.47	42362	364376	26
2019-05-22	8.46	8.46	0.09	8.55	8.7	8.5	38467	8.75	28700	8.47	2708	23068	11
2019-05-21	8.52	8.46	0.16	8.68	8.68	8.4	41367	8.75	30010	8.47	77210	653423	35
2019-05-20	8.52	8.52	-0.02	8.5	8.55	8.4	26500	8.8	23320	8.38	7100	60525	5
2019-05-19	8.84	8.52	-0.42	8.42	8.88	8.42	24891	8.6	17810	8.38	202425	1723852	67
2019-05-16	9.03	8.84	-0.23	8.8	9.1	8.72	24680	8.88	9262	8.72	80791	714531	51
2019-05-15	8.62	9.03	0.29	8.91	9.29	8.7	21000	9.15	48231	8.83	488455	4411969	158
2019-05-14	8.39	8.62	0.31	8.7	8.72	8.5	14554	8.75	13000	8.33	70414	607214	52
2019-05-13	8.4	8.39	-0.1	8.3	8.5	8.26	40240	8.6	32710	8.32	153874	1291487	57
2019-05-12	8.44	8.4	0.06	8.5	8.57	8.38	25400	8.75	32479	8.4	31550	265120	16
2019-05-09	8.45	8.44	-0.05	8.4	8.6	8.2	9400	9	8300	8.36	48273	407234	20
2019-05-06	9	8.8	-0.3	8.7	9.1	8.7	26000	9.2	40684	8.66	80618	709682	38
2019-05-05	8.94	9	0.21	9.15	9.15	8.85	26700	9.2	40684	8.66	43810	394487	26
2019-05-02	8.72	8.94	0.15	8.87	9	8.71	27125	9.2	50551	8.66	59034	528004	38
2019-04-30	8.77	8.72	0.02	8.79	8.82	8.7	42845	8.97	50551	8.66	64463	562132	28
2019-04-24	8.74	8.77	-0.04	8.7	8.85	8.7	59622	8.98	53527	8.66	35837	314310	14
2019-04-23	8.74	8.74	-0.02	8.72	8.9	8.7	55867	8.98	57971	8.66	28949	253151	12
2019-04-22	8.8	8.74	0.1	8.9	8.9	8.65	57868	8.98	56971	8.73	69437	607223	53
2019-04-21	8.8	8.8	0	8.8	8.8	8.8	67967	8.98	46816	8.76	12000	105600	2
2019-04-18	8.85	8.8	-0.07	8.78	8.95	8.75	68468	9	43816	8.76	17301	152232	14
2019-04-17	8.95	8.85	-0.14	8.81	9	8.8	83060	9.2	35391	8.75	55490	491122	25
2019-04-16	9.02	8.95	-0.17	8.85	9.01	8.85	78660	9.16	40891	8.81	70986	635055	25
2019-04-15	9.15	9.02	-0.15	9	9.2	9	86560	9.28	50891	8.9	62924	567616	39
2019-04-14	9.18	9.15	-0.08	9.1	9.25	9.1	87639	9.28	58666	9	14500	132733	5
2019-04-11	9.07	9.18	0.16	9.23	9.3	9.06	71679	9.29	58356	9	63257	580516	34
2019-04-10	8.98	9.07	0.26	9.24	9.24	8.87	82687	9.25	56956	8.9	106260	964222	81
2019-04-03	9	9	-0.04	8.96	9.07	8.96	59651	9.15	58742	8.92	60222	542247	32
2019-04-02	9.09	9	-0.08	9.01	9.16	8.9	42182	9.3	60837	8.91	406384	3659137	158
2019-04-01	9	9.09	-0.05	8.95	9.25	8.95	29167	9.4	44859	8.93	179367	1629964	93
2019-03-27	8.99	9	0.01	9	9.1	8.94	31455	9.09	11600	8.88	134885	1213409	45
2019-03-26	9.05	8.99	-0.05	9	9.08	8.92	35110	9.1	11600	8.88	222421	2000567	98
2019-03-25	9.21	9.05	-0.16	9.05	9.25	9	26710	9.3	2100	8.85	43999	398217	38
2019-03-24	9.19	9.21	0.02	9.21	9.3	9.17	27657	9.35	9837	9.21	14481	133407	24
2019-03-21	9.22	9.19	0.03	9.25	9.25	9.1	25710	9.4	1863	9.1	20672	190051	20
2019-03-20	9.37	9.22	-0.2	9.17	9.38	9.17	33510	9.4	4150	9.17	48252	444856	42
2019-03-19	9.38	9.37	-0.08	9.3	9.4	9.25	20400	9.54	5000	9.11	48150	451288	24
2019-03-14	9.75	9.53	-0.31	9.44	9.65	9.31	51037	9.5	8703	9.32	138990	1324274	143
2019-03-11	9.8	9.78	-0.04	9.76	9.8	9.75	41927	10.08	12503	9.64	13596	132916	13
2019-03-10	9.96	9.8	-0.27	9.69	9.98	9.6	64516	10	8603	9.64	146917	1439798	73
2019-02-25	10.32	10.34	-0.01	10.31	10.43	10.3	67000	10.4	30400	10.28	26681	275930	21
2019-02-17	10.71	10.76	-0.11	10.6	11	10.6	19606	10.85	61175	10.6	204422	2198757	55
2019-02-14	10.5	10.71	0.28	10.78	10.8	10.58	17711	10.79	11275	10.41	319826	3425991	130
2019-01-10	8.77	8.75	-0.04	8.73	8.79	8.73	17909	8.85	19697	8.5	9356	81906	12
2018-12-30	8.28	8.31	0	8.28	8.35	8.26	28527	8.48	9320	8.28	15787	131124	16
2018-12-27	8.24	8.28	-0.03	8.21	8.49	8.2	18222	8.49	7520	8.16	47300	391455	29
2018-12-26	8.09	8.24	0.16	8.25	8.31	8.1	3201	8.45	6520	8	18817	155025	16
2018-12-25	8.44	8.09	-0.34	8.1	8.3	8	18691	8.2	6520	8	40317	326100	46
2018-12-24	8.44	8.44	-8.44	0	0	0	18041	8.5	6633	8.21	0	0	0
2018-11-14	8.85	8.86	-0.01	8.84	8.99	8.83	24175	8.99	42112	8.84	17310	153305	12
2018-11-13	8.94	8.85	-0.09	8.85	8.87	8.84	18175	9.1	44203	8.81	8085	71572	8
2018-11-12	8.98	8.94	-0.12	8.86	9	8.86	18844	9.1	13930	8.82	10735	95996	17
2018-11-11	8.98	8.98	-0.09	8.89	9	8.84	14981	9.24	13450	8.82	74706	670906	39
2018-11-08	8.96	8.98	-0.12	8.84	9.14	8.8	10010	9	10700	8.81	81604	733140	51
2018-11-01	9.11	9.09	-0.01	9.1	9.1	9.03	5490	9.3	7830	9	24991	227227	25
2018-10-31	8.81	9.11	0.3	9.11	9.29	8.9	8428	9.29	5610	8.9	187169	1706020	92
2018-10-30	8.77	8.81	0.2	8.97	8.99	8.7	28422	8.99	3732	8.72	57530	506713	35
2018-10-29	8.71	8.77	0.04	8.75	8.9	8.65	26873	8.93	4580	8.75	6684	58618	20
2018-10-28	8.45	8.71	0.32	8.77	8.88	8.6	15795	8.88	3964	8.65	13450	117207	22
2018-10-25	8.64	8.45	0	8.64	8.64	8.35	11592	8.88	2064	8.45	5674	47928	12
2018-10-24	8.88	8.64	-0.48	8.4	8.8	8.4	19772	8.99	1110	8.22	45436	392433	19
2018-10-23	8.99	8.88	0.01	9	9	8.8	14985	9.23	6110	8.62	23400	207675	15
2018-10-22	8.98	8.99	-0.18	8.8	9	8.8	16581	9.2	6500	8.8	42839	385075	36
2018-10-21	8.92	8.98	0.08	9	9	8.7	14363	9.23	8554	8.7	8046	72285	5
2018-10-18	8.76	8.92	0.24	9	9	8.7	9850	9.18	3900	8.7	63088	562613	50
2018-10-17	8.76	8.76	-0.05	8.71	8.99	8.71	17450	9	7200	8.45	26159	229217	23
2018-10-16	8.54	8.76	0.11	8.65	8.93	8.65	11350	9	5200	8.45	14951	131022	14
2018-10-15	9	8.54	-0.47	8.53	8.7	8.3	25739	8.94	4200	8.55	13307	113632	17
2018-10-14	8.51	9	0.29	8.8	9.15	8.5	9007	9.14	3436	8.65	14671	131966	16
2018-10-11	8.75	8.51	-0.23	8.52	8.7	8.15	10608	8.9	60	8.01	38451	327325	32
2018-10-10	8.77	8.75	-0.06	8.71	8.8	8.6	11340	8.9	15931	8.7	43093	377129	33
2018-10-09	8.75	8.77	0.05	8.8	9	8.7	6059	8.8	6842	8.64	28720	251752	21
2018-10-08	8.99	8.75	-0.26	8.73	8.99	8.61	5875	9.45	4542	8.64	5916	51789	11
2018-10-02	9.03	9.1	0.12	9.15	9.3	9	16344	9.22	7000	8.76	44938	408879	23
2018-10-01	9.19	9.03	-0.23	8.96	9.2	8.96	23778	9.34	7626	8.97	28797	259947	22
2018-09-30	9.24	9.19	-0.04	9.2	9.38	9.03	10914	9.2	7000	8.76	10710	98436	9
2018-09-13	9.92	10.01	0.14	10.06	10.13	9.9	36440	10.06	49670	9.88	110858	1109191	76
2018-09-12	10.11	9.92	-0.21	9.9	10.1	9.8	45892	10	47950	9.74	98653	978558	54
2018-09-10	10.01	10.11	0.01	10.02	10.21	10.02	37760	10.24	57284	9.95	81826	827497	74
2018-09-09	9.88	10.01	0.16	10.04	10.09	9.95	47167	10.08	27284	9.95	72122	722113	68
2018-09-06	9.83	9.88	-0.03	9.8	9.95	9.8	54301	9.95	20450	9.81	25001	246896	21
2018-09-05	9.95	9.83	-0.02	9.93	9.93	9.8	67424	9.96	58481	9.82	20684	203275	15
2018-09-04	9.84	9.95	0	9.84	10.1	9.84	49622	10	51648	9.84	50675	504305	34
2018-09-03	9.95	9.84	-0.13	9.82	10	9.81	56571	10.1	33630	9.82	76388	751848	31
2018-09-02	10.05	9.95	-0.14	9.91	10.04	9.9	56091	10.2	53100	9.82	70146	698072	41
2018-08-30	10.03	10.05	-0.13	9.9	10.2	9.9	29013	10.02	17000	9.82	104808	1053039	84
2018-08-29	9.89	10.03	0.1	9.99	10.1	9.87	31265	10.14	22528	9.8	66446	666623	43
2018-08-28	9.77	9.89	0.13	9.9	9.95	9.83	33149	10.08	12718	9.71	24857	245837	14
2018-08-27	9.84	9.77	-0.08	9.76	9.81	9.72	34147	10.09	7000	9.7	16151	157801	18
2018-08-26	9.94	9.84	-0.14	9.8	9.91	9.8	50267	9.8	7400	9.76	26101	256932	27
2018-08-19	9.88	9.94	-0.06	9.82	10.13	9.77	40144	10.12	2900	9.82	6894	68504	9
2018-08-15	9.93	9.93	-0.03	9.9	9.99	9.78	50692	9.99	6500	9.67	21350	212091	17
2018-08-12	10.27	10.09	-0.17	10.1	10.23	10	55066	10.45	19864	10.09	46049	464598	39
2018-08-02	9.77	9.88	0.17	9.94	10.07	9.74	41000	9.99	20600	9.75	125722	1242702	99
2018-08-01	9.71	9.77	0.06	9.77	9.84	9.66	46250	9.77	14362	9.66	26110	255093	24
2018-07-31	9.57	9.71	0.1	9.67	9.79	9.64	39264	9.82	5462	9.3	75756	735752	72
2018-07-30	9.31	9.57	0.29	9.6	9.69	9.28	44745	9.69	6732	9.15	124103	1187116	98
2018-07-29	9.3	9.31	-0.1	9.2	9.59	9.2	71145	9.59	7535	9.22	54078	503420	48
2018-07-24	9.75	9.63	0.01	9.76	9.82	9.51	79000	9.79	15641	9.45	42735	411725	44
2018-07-15	9.67	9.69	0.03	9.7	9.8	9.62	74484	9.79	24574	9.53	60570	587200	70
2018-07-12	9.72	9.67	-0.1	9.62	9.78	9.59	73394	9.78	18159	9.52	392304	3794401	186
2018-07-09	9.86	9.81	-0.11	9.75	9.9	9.62	72954	10.12	25000	9.72	95222	933917	64
2018-07-08	10.07	9.86	-0.37	9.7	10.02	9.7	92332	9.87	9255	9.61	164053	1618335	102
2018-07-05	10.27	10.07	-0.19	10.08	10.29	10	103861	10.29	42475	10.03	121054	1218837	120
2018-07-03	10.3	10.38	-0.05	10.25	10.49	10.25	72514	10.49	43335	10.22	257280	2670392	149
2018-07-02	10.26	10.3	-0.01	10.25	10.35	10.22	70644	10.48	41928	10.18	71715	738601	50
2018-06-28	10.37	10.26	-0.07	10.3	10.45	10.2	45101	10.55	32006	10.06	241335	2475197	128
2018-06-27	10.49	10.37	-0.19	10.3	10.7	10.25	45820	10.79	25828	10.25	474191	4916272	163
2018-06-26	10.92	10.49	-0.4	10.52	10.98	10.4	124794	10.89	6594	10.5	418469	4390135	232
2018-06-25	11.01	10.92	-0.11	10.9	11	10.9	126769	10.98	26084	10.83	15699	171447	30
2018-06-21	11	11.03	0.08	11.08	11.1	11	98388	11.08	19160	10.94	38668	426598	35
2018-06-20	11	11	-0.07	10.93	11.15	10.9	101347	11.1	19537	10.93	168057	1849306	136
2018-06-19	10.97	11	-0.01	10.96	11.06	10.91	85141	11.08	23750	10.8	22966	252539	18
2018-06-14	10.91	10.97	0.14	11.05	11.05	10.85	77785	11.2	5955	10.77	26750	293434	21
2018-06-13	10.91	10.91	-0.01	10.9	10.9	10.9	87190	11.2	28677	10.9	2000	21800	1
2018-05-31	11.29	11.36	0.21	11.5	11.55	11.03	79725	11.5	17677	11.1	152113	1727699	76
2018-05-30	11.41	11.29	-0.11	11.3	11.45	11.24	103576	11.55	27457	11.23	46241	521877	55
2018-05-29	11.34	11.41	0.08	11.42	11.55	11.33	114163	11.5	25307	11.27	130636	1491115	124
2018-05-28	11.34	11.34	0.1	11.44	11.44	11.31	105120	11.5	26201	11.33	45246	513117	19
2018-05-23	11.51	11.42	-0.11	11.4	11.52	11.23	205201	11.49	23650	11.21	92173	1052533	58
2018-05-22	11.72	11.51	-0.26	11.46	11.8	11.41	182608	11.74	27000	11.41	53028	610278	36
2018-05-21	11.46	11.72	0.23	11.69	11.8	11.53	177086	11.77	27550	11.53	100908	1182661	46
2018-05-20	11.75	11.46	-0.35	11.4	11.53	11.4	98387	11.82	31285	11.47	39250	449766	27
2018-05-17	11.44	11.75	0.08	11.52	11.9	11.41	82170	11.81	29550	11.5	191551	2249909	70
2018-05-16	11.57	11.44	-0.1	11.47	11.52	11.34	103943	11.6	29050	11.45	95573	1093768	44
2018-05-15	11.4	11.57	0.03	11.43	12	11.35	109161	11.9	24750	11.24	219708	2542274	149
2018-05-14	11.45	11.4	0	11.45	11.58	11.24	61026	11.85	23450	11.2	125506	1430462	72
2018-05-13	11.59	11.45	-0.24	11.35	11.65	11.35	53098	12	23450	11.2	86293	987736	54
2018-04-30	13.52	13.35	-0.26	13.26	13.5	13.2	148237	13.76	2477	13.02	42651	569576	45
2018-04-29	13.84	13.52	-0.39	13.45	13.8	13.43	152857	13.85	9361	13.43	21825	294973	23
2018-04-26	13.52	13.84	0.1	13.62	13.95	13.62	122448	13.85	20988	13.57	165554	2291539	102
2018-03-18	14.31	14	-0.39	13.92	14.2	13.92	138849	14.6	3999	13.85	49161	688486	63
2018-03-15	14.27	14.31	-0.18	14.09	14.75	13.94	133745	14.6	1999	13.61	483379	6918294	274
2018-03-14	14.72	14.27	-0.65	14.07	14.7	14.07	132016	14.7	5598	14.03	114444	1632810	94
2018-03-13	14.41	14.72	0.18	14.59	15	14.25	102421	14.7	16172	14.23	300469	4423422	158
2018-03-12	14.49	14.41	-0.19	14.3	14.5	14.26	83099	14.57	21943	14.26	120260	1733112	77
2018-03-11	14.91	14.49	-0.65	14.26	14.98	14.24	112919	14.9	12373	14.26	94084	1363044	78
2018-03-08	14.79	14.91	0.15	14.94	15	14.32	76376	14.97	14374	14.41	443424	6610851	299
2018-03-07	14.74	14.79	-0.24	14.5	15	14.5	61315	14.98	15774	14.5	174320	2577513	152
2018-03-06	14.37	14.74	0.1	14.47	14.95	14.3	63032	14.94	13622	14.31	124066	1828388	174
2018-03-05	14.23	14.37	0.22	14.45	14.5	14.11	58766	14.45	16703	14.22	73304	1053642	67
2018-03-04	14.68	14.23	-0.55	14.13	14.5	14.11	56077	14.25	6873	13.82	110865	1577727	91
2018-03-01	14.32	14.68	0.02	14.34	15	13.92	25311	14.8	10648	13.82	269742	3959837	196
2018-02-28	14.43	14.32	-0.28	14.15	14.6	14.11	169990	14.5	32621	14.03	114800	1643618	120
2018-02-27	13.84	14.43	0.66	14.5	14.51	14.05	190775	14.55	223175	14.5	344446	4969386	279
2018-02-26	13.68	13.84	0.32	14	14.06	13.6	136044	14.09	38655	13.82	1110824	15376802	649
2018-02-25	13.67	13.68	-0.1	13.57	13.94	13.55	135175	13.89	42450	13.51	206296	2822699	90
2018-02-22	13.41	13.67	0.2	13.61	14	13.28	106214	13.7	39989	13.5	1038304	14197974	455
2018-02-21	13.18	13.41	-0.03	13.15	13.65	13.15	218699	13.3	35523	13	416756	5587840	186
2018-02-20	12.84	13.18	0.36	13.2	13.46	12.75	86154	13.39	40934	12.85	711509	9379989	356
2018-02-19	12.82	12.84	-0.12	12.7	12.94	12.65	129570	12.94	25884	12.61	331875	4259633	131
2018-02-18	12.89	12.82	-0.27	12.62	13	12.56	125711	13	13884	12.51	443662	5685760	163
2018-02-15	12.6	12.89	0.05	12.65	13.05	12.65	86598	13.1	19423	12.51	351135	4525278	160
2018-02-14	12.71	12.6	-0.2	12.51	12.75	12.51	105409	12.9	10750	12.51	493810	6223918	216
2018-02-13	12.82	12.71	0.02	12.84	12.97	12.48	108738	12.84	54056	12.5	309105	3928106	171
2018-02-12	12.99	12.82	-0.2	12.79	12.98	12.6	110930	12.97	47539	12.51	174902	2241387	86
2018-02-11	12.82	12.99	-0.15	12.67	13.2	12.65	87908	12.99	50539	12.51	267239	3472380	122
2018-02-08	12.72	12.82	0.28	13	13.08	12.35	89405	13.06	55542	12.63	449865	5768326	260
2018-02-07	12.3	12.72	0.47	12.77	12.94	12.5	95185	12.98	60809	12.7	376710	4790696	214
2018-02-06	12.3	12.3	0.19	12.49	12.49	12	37811	12.9	19500	12.3	506424	6229605	267
2018-02-05	13.24	13.19	-0.64	12.6	13.5	12.51	157440	13	56989	12.36	354774	4680401	169
2018-02-04	13.01	13.24	0.19	13.2	13.48	12.99	103408	13.25	57629	12.41	373341	4941882	239
2018-02-01	12.52	13.01	0.77	13.29	13.32	12.37	60636	13.4	19990	13	709373	9230220	393
2018-01-31	11.82	12.52	0.98	12.8	13	11.75	17119	12.98	14879	12.04	856855	10729804	399
2018-01-30	11.5	11.82	0.24	11.74	12	11.6	65254	11.99	44750	11.71	356104	4210067	212
2018-01-29	11.48	11.5	0.07	11.55	11.62	11.3	91331	11.65	38100	11.44	135039	1552586	78
2018-01-28	11.57	11.48	-0.22	11.35	11.65	11.35	86147	11.75	40600	11.2	43294	496859	27
2018-01-24	11.56	11.57	0.04	11.6	11.75	11.45	61957	11.89	4223	11.44	191217	2212121	106
2018-01-23	11.53	11.56	0.07	11.6	11.68	11.42	59327	11.89	15850	11.45	235286	2719803	189
2018-01-22	11.78	11.53	-0.28	11.5	11.7	11.33	75128	11.66	62165	11.5	160411	1850284	168
2018-01-21	11.81	11.78	-0.18	11.63	12.1	11.63	56242	11.85	56775	11.41	79508	936756	78
2018-01-18	11.29	11.81	0.49	11.78	12.2	11.5	42293	12.16	58220	11.41	364520	4304146	267
2018-01-17	11.14	11.29	0.36	11.5	11.5	11.11	74316	11.5	64209	11.11	174068	1965395	119
2018-01-16	11.24	11.14	-0.17	11.07	11.26	11.07	65268	11.31	64153	11.02	80466	896187	80
2018-01-15	11.3	11.24	-0.06	11.24	11.38	11.15	65858	11.3	81363	11.17	186839	2099269	122
2018-01-14	11.24	11.3	-0.02	11.22	11.39	11.21	68808	11.4	80246	11.14	153878	1739466	106
2018-01-11	11.34	11.24	-0.16	11.18	11.35	11.14	58528	11.4	55914	11.11	130981	1471976	97
2018-01-10	11.5	11.34	-0.28	11.22	11.49	11.22	76667	11.4	58495	11.21	155553	1763768	93
2018-01-09	11.46	11.5	-0.08	11.38	11.6	11.38	51584	11.86	57800	11.21	435702	5010331	132
2018-01-08	11.48	11.46	-0.08	11.4	11.58	11.4	38539	11.55	53900	11.03	42950	492088	36
2018-01-04	11.55	11.48	-0.05	11.5	11.65	11.2	26225	11.63	55964	11.26	49660	569876	37
2018-01-03	11.59	11.55	0	11.59	11.65	11.31	27691	11.59	6050	11.32	24109	278354	31
2018-01-02	11.79	11.59	-0.54	11.25	11.91	11.25	62270	11.76	3650	11.18	67748	785226	42
2017-12-31	12.1	11.79	-0.55	11.55	12.02	11.54	29601	11.92	2456	11.56	59241	698317	42
2017-12-28	11.93	12.1	0.33	12.26	12.27	11.94	63959	12.3	4700	11.63	147017	1779113	112
2017-12-27	12	11.93	-0.02	11.98	12.1	11.8	39544	12.1	14850	11.8	94306	1124945	90
2017-12-26	13.08	12.89	-0.4	12.68	13.12	12.66	130602	13.19	7100	12.65	197917	2550608	134
2017-12-25	13.38	13.08	-0.58	12.8	13.47	12.62	148761	13.19	72500	12.6	105155	1375052	80
2017-12-19	13.49	13.55	-0.31	13.18	13.83	13.18	145340	13.65	74455	13.11	226420	3067274	116
2017-12-18	13.56	13.49	-0.21	13.35	13.55	13.3	121170	13.65	83473	13.34	204883	2763446	84
2017-12-17	13.56	13.56	-0.15	13.41	13.62	13.41	152932	13.6	91452	13.41	583959	7915905	101
2017-12-14	13.49	13.56	-0.12	13.37	13.6	13.37	106446	13.64	91964	13.37	570251	7730023	138
2017-12-13	13.59	13.49	-0.19	13.4	13.64	13.36	95666	13.49	91450	13.35	420756	5674217	350
2017-12-12	13.68	13.59	-0.11	13.57	13.99	13.41	115907	13.7	86525	13.35	422356	5737856	272
2017-12-11	13.35	13.68	0.55	13.9	13.99	13.26	50998	14	65320	13.51	985843	13486200	691
2017-12-10	12.99	13.35	0.21	13.2	13.62	13.1	95844	13.38	60170	13.01	234148	3125347	165
2017-12-07	12.9	12.99	0.18	13.08	13.25	12.75	81311	13.23	58600	12.62	267091	3469448	142
2017-12-06	12.8	12.9	0.2	13	13.05	12.57	43041	13.39	54750	12.62	398480	5142174	218
2017-12-05	12.87	12.8	-0.3	12.57	13.14	12.5	77550	12.95	44310	12.41	1260548	16132931	672
2017-12-04	13.49	12.87	-0.99	12.5	13.26	12.5	43056	13.2	1000	12.35	371111	4774557	227
2017-12-03	13.41	13.49	-0.15	13.26	13.88	13.25	37439	13.53	30685	13.1	205874	2776401	138
2017-11-29	13.25	13.41	0.35	13.6	13.6	13.1	26580	13.6	35850	12.93	447489	6000970	246
2017-11-27	12.37	12.5	0.08	12.45	12.8	12.18	22689	12.8	33960	12.29	281023	3511559	201
2017-11-26	12.41	12.37	-0.31	12.1	12.5	12.1	63074	12.49	34406	12	92890	1148971	48
2017-11-23	12.21	12.41	0.19	12.4	12.49	12.3	50190	12.46	36206	12	104659	1298950	77
2017-11-22	11.93	12.21	0.32	12.25	12.37	12	42240	12.34	27751	12.26	89791	1096676	64
2017-11-21	11.81	11.93	0.03	11.84	12.05	11.69	27554	12.08	34051	11.52	128412	1531860	91
2017-11-20	11.93	11.81	-0.12	11.81	11.93	11.75	35004	12.08	33751	11.52	52254	617156	41
2017-11-19	12.14	11.93	-0.25	11.89	12.19	11.56	51759	12.14	32251	11.52	71616	854504	57
2017-11-16	12.21	12.14	0.02	12.23	12.4	12	57209	12.39	8151	11.95	165970	2015650	102
2017-11-15	12.28	12.21	-0.25	12.03	12.49	12.02	75774	12.5	14251	12.05	125186	1528508	78
2017-11-14	12.2	12.28	0	12.2	12.55	12	66054	12.53	14551	12.03	283115	3477574	212
2017-11-13	12.2	12.2	-0.05	12.15	12.48	11.91	48103	12.15	12301	12	156254	1906302	88
2017-11-12	12.53	12.2	-0.53	12	12.71	11.92	48480	12.45	1301	11.7	198023	2415979	122
2017-11-09	12.48	12.53	-0.11	12.37	12.72	12.37	35700	12.76	5101	12.36	154239	1932597	65
2017-11-08	12.43	12.48	0.07	12.5	12.6	12.33	50824	12.6	7212	12.3	92307	1152040	53
2017-11-07	12.47	12.43	-0.06	12.41	12.57	12.2	37774	12.74	3601	12.17	69123	859041	65
2017-11-06	12.47	12.47	-0.07	12.4	12.83	12.32	26874	12.85	13601	12.17	131220	1635934	75
2017-11-05	12.81	12.47	-0.31	12.5	12.89	12.3	35434	12.9	12800	12.33	99652	1242428	54
2017-11-02	13.17	12.81	-0.32	12.85	13	12.6	57712	12.9	5801	12.69	158980	2036896	133
2017-11-01	13.35	13.17	-0.4	12.95	13.5	12.86	66396	12.99	12857	12.78	580947	7653716	274
2017-10-31	12.56	13.05	0.25	12.81	13.45	12.7	29053	13	22085	12.81	411544	5369310	296
2017-10-30	12.34	12.56	0.29	12.63	12.89	12.3	32739	12.7	23545	12.14	164608	2067962	112
2017-10-29	12.4	12.34	0.1	12.5	12.56	12.16	47689	12.55	30045	12.14	54508	672840	41
2017-10-26	12.53	12.4	-0.18	12.35	12.62	12.28	42833	12.68	35040	12.14	83086	1030014	55
2017-10-25	12.41	12.53	0.03	12.44	12.62	12.31	39089	12.63	29043	12.33	35010	438758	26
2017-10-24	12.39	12.41	-0.04	12.35	12.69	12.32	47666	12.47	28430	12.25	43270	536876	33
2017-10-23	12.55	12.39	-0.15	12.4	12.75	12.03	84971	12.75	23195	12.15	41184	510476	35
2017-10-22	12.83	12.55	-0.42	12.41	12.89	12.38	62172	12.96	11417	12.12	106729	1339119	65
2017-10-19	12.76	12.83	-0.04	12.72	13	12.55	56918	12.96	20417	12.04	171906	2206094	109
2017-10-18	12.76	12.76	-0.14	12.62	13.08	12.57	56551	12.8	23384	12.55	164877	2104259	118
2017-10-17	12.55	12.76	0.11	12.66	12.91	12.41	60305	12.91	11884	12.55	123159	1571505	93
2017-10-16	13.22	12.55	-0.82	12.4	13.11	12.3	77369	12.55	13390	12.18	165526	2078105	113
2017-10-15	13.4	13.22	-0.35	13.05	13.7	13.02	59339	13.68	7475	13.01	188296	2490021	130
2017-10-12	13.4	13.4	-0.22	13.18	13.84	13.05	29910	13.67	12969	13.02	134850	1807077	92
2017-10-11	13.53	13.4	-0.4	13.13	13.59	13.05	48644	13.73	16969	13.1	144555	1937196	105
2017-10-10	13.94	13.53	-0.77	13.17	14	13.05	51433	13.98	11900	13	292355	3956928	175
2017-10-09	14.33	13.94	-0.63	13.7	14.6	13.6	73723	13.7	22196	13.52	259036	3610792	142
2017-10-02	14.75	14.15	-1	13.75	14.95	13.6	28552	14.5	5000	13.4	299092	4232326	206
2017-10-01	14.4	14.75	0.05	14.45	15.25	14.03	24577	15	20170	14.12	400395	5907277	215
2017-09-27	12.5	13.27	1.25	13.75	13.75	12.39	0	0	25300	13.5	1025951	13610213	411
2017-09-26	12.51	12.5	-0.11	12.4	12.79	12.23	39231	12.78	8558	12.39	197940	2474288	76
2017-09-25	12.77	12.51	-0.31	12.46	12.9	12	40023	13.13	7500	12.03	244332	3057390	143
2017-09-24	13.27	12.77	-0.65	12.62	13.45	12.52	18589	13.13	5897	12.55	281212	3591109	124
2017-09-20	13.04	13.27	0.01	13.05	13.7	13.04	25195	13.7	2400	12.54	432775	5743772	149
2017-09-19	12.51	13.04	0.51	13.02	13.3	12.51	53897	13.19	1000	11.55	577890	7538226	226
2017-09-18	12.22	12.51	0.23	12.45	12.67	12.15	21141	12.7	1000	11.51	147810	1849120	72
2017-09-17	12.7	12.22	-0.59	12.11	12.47	12.11	40222	12.9	0	0	75807	926313	54
2017-09-14	12.53	12.7	-0.08	12.45	12.99	12.45	36081	12.98	2200	12.17	71090	902516	52
2017-09-13	12.46	12.53	0.04	12.5	12.9	12.34	24281	13	2700	12.18	163155	2044960	96
2017-09-12	11.5	12.46	1.15	12.65	12.65	11.51	0	0	5200	12.18	473849	5905775	226
2017-09-11	11.49	11.5	0.01	11.5	11.7	11.4	37702	11.99	1300	11.03	69425	798360	47
2017-09-10	11.48	11.49	0.03	11.51	11.51	11.42	29306	12.19	1419	11.42	47155	541898	32
2017-09-07	11.33	11.48	0.12	11.45	11.55	11.21	78997	11.8	3500	11.2	45064	517478	67
2017-09-06	11.31	11.33	-0.11	11.2	11.41	11.2	63010	11.42	800	11.03	80481	912125	58
2017-09-05	11.14	11.31	0.36	11.5	11.88	11	59555	11.8	4800	11.32	273917	3096655	80
2017-08-30	11.19	11.14	-0.04	11.15	11.28	11.08	6940	11.65	3152	11.1	51734	576387	44
2017-08-29	11.14	11.19	0	11.14	11.35	11.11	18941	11.5	3122	11	88960	995591	52
2017-08-28	11.12	11.14	-0.12	11	11.56	11	18441	11.5	665	10.75	63770	710247	28
2017-08-27	11.28	11.12	-0.17	11.11	11.4	11	16441	11.35	1340	10.75	173909	1934039	45
2017-08-24	11.69	11.28	-0.46	11.23	12.2	11.2	19374	12	300	10.6	51934	585811	36
2017-08-22	13.86	13.99	0.14	14	14.05	13.8	36642	14.23	5076	13.35	101798	1424508	63
2017-08-21	13.91	13.86	-0.11	13.8	13.9	13.7	20958	13.8	75	13.4	18741	259658	19
2017-08-20	14.1	13.91	-0.38	13.72	14	13.72	26480	14	75	13.4	19983	277935	17
2017-08-17	14.13	14.1	-0.22	13.91	14.3	13.91	30981	14.2	7584	13.6	53600	755781	39
2017-08-16	14.19	14.13	0.1	14.29	14.29	14.1	26472	14.35	7685	14.1	23212	327873	21
2017-08-13	15.03	14.46	-0.8	14.23	14.84	14.23	26474	15	1196	14.22	84429	1221000	63
2017-08-10	14.85	15.03	-0.15	14.7	15.3	14.63	16796	15	1774	14.4	192175	2887508	168
2017-08-09	14.22	14.85	0.38	14.6	15.25	14.4	20200	15	7940	13.91	244907	3637218	151
2017-08-08	14.1	14.22	0.15	14.25	14.36	13.9	74649	14.4	7440	13.3	79939	1136924	69
2017-08-07	14.29	14.1	-0.38	13.91	14.35	13.91	82023	14.12	7440	13.3	31108	438694	33
2017-08-06	14.06	14.29	0.01	14.07	14.6	13.95	137203	14.2	71284	14.08	71061	1015255	57
2017-08-03	14.16	14.06	-0.06	14.1	14.18	13.94	41111	14.22	7440	13.3	61062	858728	48
2017-08-02	14.1	14.16	-0.1	14	14.46	13.85	50934	14.22	774	13.01	42472	601211	34
2017-07-27	13.95	13.67	-0.35	13.6	14.1	13.6	53002	13.9	2274	13.57	46707	638473	31
2017-07-26	14.22	13.95	-0.41	13.81	14.37	13.81	40731	14.11	5000	13.55	137015	1911924	66
2017-07-25	13.95	14.22	0.18	14.13	14.3	14.12	39905	14.37	4816	14.13	26498	376800	24
2017-07-24	13.46	13.95	0.55	14.01	14.05	13.5	18707	14.39	13248	13.81	124913	1742541	113
2017-07-17	14	13.86	-0.29	13.71	14	13.7	14320	14.39	6635	13.7	151275	2096892	83
2017-07-16	14.04	14	-0.24	13.8	14.2	13.8	9570	14.39	2149	13.75	70923	992911	48
2017-07-12	14.5	14.37	-0.36	14.14	14.59	14.13	20429	14.98	1649	13.81	58642	842976	57
2017-07-11	14.6	14.5	-0.23	14.37	14.89	14.2	32355	14.7	9049	13.81	92237	1337504	57
2017-07-10	14.7	14.6	-0.28	14.42	15	14.42	18263	14.79	1769	14	55631	812399	48
2017-07-09	14.7	14.7	-0.2	14.5	15.2	14.45	19934	15	1519	13.81	131865	1937844	111
2017-07-02	13.04	12.75	-0.48	12.56	13.07	12.56	38254	13	18140	12.5	43637	556188	39
2017-06-28	12.82	13.04	0.02	12.84	13.19	12.82	37989	13.19	140	12	38888	507100	42
2017-06-22	12.94	12.82	-0.19	12.75	12.9	12.73	7589	12.96	640	12.43	59858	767369	38
2017-06-21	12.57	12.94	0.34	12.91	13.2	12.41	22168	13.15	4255	12.73	311856	4036366	190
2017-06-20	12.39	12.57	0.46	12.85	12.85	12.3	24444	12.85	2755	12	173756	2183666	110
2017-06-19	12.52	12.39	-0.12	12.4	12.45	12.36	19165	12.9	8745	12.3	10899	135070	16
2017-06-18	12.54	12.52	-0.16	12.38	12.85	12.38	16686	12.9	8245	12.35	101615	1272561	55
2017-06-15	12.89	12.54	-0.19	12.7	12.98	12.35	12883	12.99	8415	12.11	191079	2396715	126
2017-06-14	12.65	12.89	0.05	12.7	13.25	12.51	15114	12.8	5845	12.51	200070	2578023	134
2017-06-13	12.86	12.65	-0.26	12.6	12.89	12.5	32737	12.6	6915	12.2	68053	860793	35
2017-06-12	12.96	12.86	-0.07	12.89	12.98	12.33	32085	13	6460	12.3	134674	1731470	149
2017-06-11	12.57	12.96	0.42	12.99	13.5	12.5	32761	13	4000	12.5	314022	4068907	198
2017-06-08	11.86	12.57	1.04	12.9	12.9	11.99	9355	12.94	10000	12.5	462632	5813177	264
2017-06-07	11.36	11.86	0.64	12	12.06	11.31	34884	12.04	6640	11.25	292497	3469329	187
2017-06-06	10.97	11.36	0.63	11.6	11.69	10.99	38969	11.62	27383	11.25	262919	2986448	171
2017-06-04	10.5	10.78	0.13	10.63	10.98	10.6	26960	10.97	27468	10.58	25515	275026	23
2017-06-01	10.31	10.5	0.54	10.85	10.85	10.2	15729	10.85	27493	10.35	146967	1542709	72
2017-05-31	10.41	10.31	-0.09	10.32	10.39	10.3	27579	10.44	982	10.15	18690	192647	11
2017-05-30	10.45	10.41	-0.08	10.37	10.45	10.31	54614	10.44	16479	10.26	50369	524296	26
2017-05-28	10.32	10.49	0.18	10.5	10.5	10.39	43236	10.6	7682	10.21	90561	949548	80
2017-05-25	10.17	10.32	0.02	10.19	10.5	10.15	41033	10.5	13000	10.11	121862	1257359	55
2017-05-24	10.3	10.17	-0.15	10.15	10.3	10.07	53861	10.49	5633	10.11	79010	803658	51
2017-05-22	10.78	10.23	-0.73	10.05	10.67	10.01	88806	10.9	4000	10.02	83875	858397	55
2017-05-21	10.62	10.78	0.05	10.67	10.87	10.61	101779	10.97	24001	10.66	9180	98948	8
2017-05-18	10.78	10.62	-0.26	10.52	10.8	10.51	94577	10.8	17268	10.51	34391	365261	31
2017-05-17	10.86	10.78	-0.13	10.73	10.9	10.7	85336	10.99	17868	10.71	74650	804732	49
2017-05-16	10.88	10.86	-0.17	10.71	11.15	10.7	81883	11	16899	10.66	81360	883782	52
2017-05-15	11.04	10.88	-0.24	10.8	10.95	10.8	52476	11.28	23899	10.75	33414	363474	36
2017-05-14	11.05	11.04	-0.02	11.03	11.2	10.9	92229	11.4	24377	10.91	67268	742655	46
2017-05-11	11.12	11.05	-0.17	10.95	11.39	10.71	81349	11.47	13899	10.57	187785	2075050	112
2017-05-10	11.29	11.12	-0.29	11	11.5	11	93020	11.25	31399	10.9	88045	979155	67
2017-05-04	10.61	10.72	0.09	10.7	10.85	10.65	131487	11	24399	10.65	82653	886084	61
2017-05-03	10.93	10.61	-0.32	10.61	10.79	10.55	154685	11	13399	10.51	58457	620381	31
2017-05-02	10.65	10.93	-0.09	10.56	11.2	10.56	159869	10.85	22127	10.56	72735	795004	49
2017-04-30	10.89	10.65	0.01	10.9	10.9	10.5	119970	10.99	3500	10.5	82425	878056	46
2017-04-27	11.18	10.89	-0.18	11	11.08	10.62	122088	11.09	12000	10.6	53623	584114	46
2017-04-26	11.1	11.18	0.15	11.25	11.29	11.01	117949	11.3	17264	11.01	79671	890584	55
2017-04-24	10.79	11.1	0.21	11	11.3	10.9	114587	11.3	14899	10.6	161564	1793354	123
2017-04-23	10.61	10.79	0.28	10.89	10.92	10.55	140092	10.92	16798	10.52	74425	803296	64
2017-04-20	10.64	10.61	-0.12	10.52	10.75	10.42	124563	10.92	14948	10.51	73146	776034	56
2017-04-19	10.9	10.64	-0.4	10.5	10.97	10.5	128424	11	14049	10.25	81687	869410	77
2017-04-18	10.72	10.9	-0.12	10.6	11.1	10.6	123693	11	22996	10.61	100613	1097043	82
2017-04-13	10.68	10.72	0.02	10.7	10.86	10.6	151132	10.86	14500	10.5	41368	443285	31
2017-04-12	11.08	10.68	-0.48	10.6	11.2	10.54	173597	10.79	11600	10.43	81665	872244	64
2017-04-11	10.36	11.08	0.56	10.92	11.39	10.39	132562	11.23	899	10.37	325494	3606028	173
2017-04-10	9.54	10.36	0.95	10.49	10.49	9.6	0	0	9765	9.92	493829	5115922	291
2017-04-09	9.3	9.54	0.42	9.72	9.86	9.28	46180	9.72	8765	9.3	124012	1182818	110
2017-04-06	9.32	9.3	-0.03	9.29	9.39	9.23	44039	9.4	3500	9.25	6325	58815	18
2017-04-05	9.34	9.32	0.02	9.36	9.5	9.2	54718	9.4	2000	9.15	34645	322890	47
2017-04-04	9.42	9.34	-0.02	9.4	9.53	9.26	55031	9.5	2300	9.15	47404	442877	45
2017-04-03	9.21	9.42	0.04	9.25	9.52	9.25	51948	9.55	11950	9.27	154374	1453846	122
2017-04-02	9.01	9.21	0.09	9.1	9.39	9	39443	9.25	8700	9	30380	279853	28
2017-03-30	9.02	9.01	-0.02	9	9.17	8.9	41234	9.25	10968	8.8	42532	383262	45
2017-03-29	8.97	9.02	-0.04	8.93	9.15	8.92	61154	9.15	19289	8.9	31637	285373	23
2017-03-28	8.81	8.97	0.09	8.9	9.07	8.82	29288	9.1	17289	8.71	49876	447196	42
2017-03-27	8.86	8.81	0.02	8.88	8.92	8.77	46999	8.9	6521	8.7	21450	189033	28
2017-03-26	8.85	8.86	0.08	8.93	8.95	8.7	46604	8.97	12205	8.85	93568	828895	82
2017-03-23	8.77	8.85	-0.06	8.71	9.08	8.69	22566	9	7402	8.71	181947	1609363	107
2017-03-22	8.67	8.77	0.11	8.78	8.84	8.47	51209	8.84	7221	8.48	59962	526065	30
2017-03-21	8.59	8.67	0.18	8.77	8.8	8.47	35214	8.8	5221	8.46	39760	344553	39
2017-03-20	8.59	8.59	0	8.59	8.65	8.5	47440	8.7	1371	8.36	46161	396447	30
2017-03-19	8.6	8.59	-0.1	8.5	8.65	8.42	52940	8.7	3624	8.36	43895	376866	38
2017-03-16	8.53	8.6	0.07	8.6	8.7	8.42	35515	8.7	4059	8.42	83734	720281	50
2017-03-02	8.21	8.23	0.1	8.31	8.32	8.2	13290	8.5	34436	8.22	62260	512136	52
2017-03-01	8.46	8.21	-0.23	8.23	8.35	8.2	25094	8.5	4432	8.13	31350	257466	30
2017-02-20	8.24	8.24	0.06	8.3	8.49	8.2	15233	8.5	17225	8.21	26402	217547	16
2017-02-19	8.3	8.24	-0.08	8.22	8.3	8.21	15132	8.5	6710	8.13	13722	113114	12
2017-02-16	8.28	8.3	0.02	8.3	8.31	8.27	7620	8.6	8469	8.27	12287	101933	22
2017-02-15	8.26	8.28	0.06	8.32	8.32	8.23	6920	8.6	7169	8.14	10033	83087	5
2017-02-14	8.33	8.26	-0.13	8.2	8.31	8.2	8839	8.68	4608	8.2	21500	177490	20
2017-02-13	8.35	8.33	-0.03	8.32	8.58	8.24	12690	8.68	6466	8.32	14112	117603	13
2017-02-12	8.39	8.35	-0.09	8.3	8.43	8.25	16852	8.3	18130	8.21	54155	452456	26
2017-02-09	8.5	8.39	-0.15	8.35	8.49	8.31	12965	8.68	15583	8.29	1908	16006	8
2017-02-08	8.53	8.5	-0.11	8.42	8.69	8.41	28062	8.68	20235	8.41	33653	286135	27
2017-02-07	8.5	8.53	-0.09	8.41	8.7	8.41	28585	8.69	18738	8.41	8162	69589	21
2017-02-06	8.51	8.5	-0.01	8.5	8.51	8.45	11173	8.68	19430	8.37	18896	160613	19
2017-02-05	8.41	8.51	-0.04	8.37	8.74	8.36	13011	8.64	6092	8.18	30425	259024	24
2017-02-02	8.18	8.41	0.31	8.49	8.49	8.21	9422	8.7	5008	8.49	21698	182487	20
2017-02-01	8.29	8.18	-0.12	8.17	8.35	8.11	38719	8.45	7049	8.13	18320	149834	25
2017-01-31	8.6	8.29	-0.34	8.26	8.7	8.2	5539	8.99	1800	8.11	71541	593047	58
2017-01-30	8.9	8.6	-0.6	8.3	9.05	8.3	10944	9	3050	8.25	87755	754568	58
2017-01-29	8.68	8.9	0.38	9.06	9.09	8.65	14245	9.05	14555	8.8	84282	750346	69
2017-01-26	8.45	8.68	0.34	8.79	8.9	8.45	10243	8.94	3381	8.33	70268	609824	43
2017-01-24	8.46	8.45	-0.1	8.36	8.64	8.24	19893	8.62	13384	8.28	11156	94322	21
2017-01-23	8.56	8.46	-0.19	8.37	8.55	8.37	15399	8.7	13523	8.3	32207	272603	26
2017-01-22	8.45	8.56	-0.12	8.33	8.79	8.32	17174	8.85	13090	8.3	66540	569679	55
2017-01-19	8.67	8.45	-0.42	8.25	8.82	8.25	9094	8.44	13000	8.21	109842	928687	80
2017-01-18	8.94	8.67	-0.57	8.37	9	8.32	8301	9	9970	8.4	57612	499250	67
2017-01-17	8.28	8.94	0.8	9.08	9.1	8.22	0	0	5700	8.86	312832	2796407	199
2017-01-16	8.36	8.28	-0.13	8.23	8.49	7.53	36479	8.59	2200	7.54	34587	286312	47
2017-01-15	8.49	8.36	-0.19	8.3	8.6	8.3	38667	8.59	11851	8.25	91750	766575	93
2017-01-12	8.52	8.49	0.03	8.55	8.6	8.31	26920	8.88	3256	8.34	59592	505943	46
2017-01-11	8.3	8.52	0.23	8.53	8.95	8.22	16735	8.88	27130	8.5	221165	1883664	157
2017-01-10	8.26	8.3	-0.01	8.25	8.4	8.22	15315	8.6	2026	8.22	22630	187917	15
2017-01-09	8.3	8.26	0	8.3	8.3	8.25	14509	8.39	2250	8.22	1931	15952	5
2017-01-08	8.27	8.3	-0.02	8.25	8.3	8.25	16821	8.39	2181	8.25	9669	80205	9
2017-01-05	8.31	8.27	-0.01	8.3	8.3	8.22	16821	8.39	7250	8.25	5434	44949	11
2016-12-26	8.33	8.29	-0.07	8.26	8.35	8.25	17321	8.3	6450	8.21	54276	450028	33
2016-12-25	8.39	8.33	-0.07	8.32	8.35	8.32	13545	8.35	11900	8.32	1500	12495	4
2016-12-22	8.4	8.39	-0.07	8.33	8.47	8.33	6014	8.5	11200	8.32	21800	182864	31
2016-12-21	8.36	8.4	-0.01	8.35	8.5	8.35	23848	8.6	16106	8.34	99351	834670	47
2016-12-20	8.4	8.36	0	8.4	8.41	8.3	29763	8.54	16856	8.34	31086	260000	16
2016-12-19	8.43	8.4	-0.03	8.4	8.41	8.4	28211	8.6	11000	8.27	16600	139496	5

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Export Development Bank of Egypt (EDBE)

Export Development Bank of Egypt (EDBE)