Pioneers

El Shams Housing & Urbanization

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	8.4	8.44	0.04	8.44	8.6	8.42	1296242	8.48	274246	8.45	1005302	8549008	476
2022-01-09	8.49	8.4	-0.09	8.4	8.6	8.36	878991	8.44	201083	8.4	651647	5509719	353
2022-01-05	8.49	8.49	0	8.49	8.66	8.45	1337761	8.49	286038	8.48	1192683	10163458	479
2022-01-04	8.53	8.49	-0.04	8.49	8.76	8.43	1447637	8.5	469804	8.49	1912606	16396161	800
2022-01-03	8.16	8.53	0.37	8.53	8.7	8.2	962587	8.54	572222	8.53	3941482	33553906	1512
2022-01-02	7.97	8.16	0.19	8.16	8.22	7.94	992541	8.19	420539	8.16	1452640	11787037	607
2021-12-30	7.99	7.97	-0.02	7.97	8.15	7.93	1020195	7.97	287187	7.96	1362710	10949243	554
2021-12-29	7.78	7.99	0.21	7.99	8.11	7.74	1061742	8.03	478785	7.99	1273980	10161783	629
2021-12-28	7.87	7.78	-0.09	7.78	8.06	7.7	1073673	7.84	392597	7.81	1073415	8419798	505
2021-12-27	8.15	7.87	-0.28	7.87	8.26	7.8	1247666	7.95	383209	8	1494720	12002900	685
2021-12-26	8.31	8.15	-0.16	8.15	8.45	8.11	1226924	8.17	413266	8.15	1570907	12982190	688
2021-12-23	8.18	8.31	0.13	8.31	8.49	8.29	976401	8.34	540923	8.31	2044631	17121074	831
2021-12-22	8.16	8.18	0.02	8.18	8.42	8.15	1152580	8.2	463035	8.19	2057649	17042814	1016
2021-12-21	7.58	8.16	0.58	8.16	8.24	7.67	838923	8.17	995388	8.16	3053782	24489008	1359
2021-12-20	7.72	7.58	-0.14	7.58	7.77	7.42	723243	7.59	382093	7.6	1430109	10861235	668
2021-12-19	8.02	7.72	-0.3	7.72	8.15	7.72	922904	7.77	548627	7.72	1476242	11714655	713
2021-12-16	8.1	8.02	-0.08	8.02	8.22	7.86	977269	8.02	709965	8.01	2480217	20034122	994
2021-12-15	8.65	8.1	-0.55	8.1	8.76	7.94	1367287	8.11	636232	8.1	2698447	22650069	1137
2021-12-14	8.83	8.65	-0.18	8.65	8.99	8.44	1385057	8.67	499091	8.65	2559974	22320193	1025
2021-12-13	8.68	8.83	0.15	8.83	9.24	8.74	1281840	8.87	545937	8.85	3593368	32331574	1462
2021-12-12	8.76	8.68	-0.08	8.68	8.97	8.58	895690	8.7	389713	8.68	1860961	16303393	784
2021-12-09	8.82	8.76	-0.06	8.76	9.07	8.7	1079042	8.7	150141	8.73	1217819	10788451	644
2021-12-08	8.67	8.82	0.15	8.82	9.15	8.62	881966	8.9	368411	8.82	2143965	19010713	1027
2021-12-07	9.21	8.67	-0.54	8.67	9.35	8.4	1320428	8.6	434137	8.62	3370828	30030604	1487
2021-12-06	9.13	9.21	0.08	9.21	10.25	9.15	1124887	9.24	452146	9.21	8412889	80777445	2951
2021-12-05	8.63	9.13	0.5	9.13	9.22	8.62	799741	9.19	895246	9.15	5374175	48491625	1742
2021-12-02	8.67	8.63	-0.04	8.63	8.89	8.58	1208698	8.65	484518	8.63	3368573	29473056	1214
2021-12-01	8.06	8.67	0.61	8.67	8.76	7.88	657774	8.45	1388965	8.7	5225263	43982285	1779
2021-11-30	8.13	8.06	-0.13	8	8.15	7.75	1034798	6.51	635347	8	3026472	24228354	1079
2021-11-29	8.24	8.13	-0.11	8.13	8.41	8.06	1084990	8.13	367312	8.09	3028439	24923812	1145
2021-11-28	8.37	8.24	-0.13	8.24	8.32	7.7	809679	8.24	705666	8.23	4058493	32907686	1585
2021-11-25	7.83	8.37	0.54	8.37	8.44	8.18	909345	8.37	774593	8.36	3722565	30983981	1578
2021-11-24	7.89	7.83	-0.06	7.83	8	7.5	597364	7.87	674323	7.91	3730576	28988353	1349
2021-11-23	7.53	7.89	0.36	7.89	8	7.64	732869	7.9	581275	7.89	3727489	29280072	1494
2021-11-22	7.01	7.53	0.52	7.53	7.7	6.82	440755	7.68	1039130	8.05	2696803	19609609	1224
2021-11-21	7.32	7.01	-0.31	7.01	7.41	6.92	876347	7.09	478046	7.02	2493322	17839914	1167
2021-11-18	6.76	7.32	0.56	7.32	7.45	6.83	970881	7.17	1161101	8.11	5242113	37668003	1956
2021-11-17	6.45	6.76	0.36	6.81	7.09	6.37	694490	6.8	696650	7.74	3053092	20405358	1178
2021-11-16	6.87	6.45	-0.42	6.45	6.96	6.33	791920	6.45	312042	6.44	1512609	10044039	805
2021-11-15	7.5	6.87	-0.63	6.87	7.52	6.82	1138696	6.88	351830	6.87	3914512	27717726	1500
2021-11-14	6.84	7.5	0.66	7.5	7.68	6.95	482693	7.56	541208	7.58	3696663	27104565	1566
2021-11-11	6.13	6.84	0.71	6.84	6.9	6.23	367929	6.84	357988	6.83	1938276	12898641	868
2021-11-10	6.75	6.13	-0.62	6.13	6.8	5.8	445890	6.15	633788	6.13	2228066	13974920	1008
2021-11-09	6.73	6.75	0.02	6.75	7.26	6.68	642782	6.76	270805	6.77	2252360	15729522	1107
2021-11-08	5.97	6.73	0.76	6.73	6.8	6	282038	6.79	521683	6.81	1917863	12300620	874
2021-11-07	5.84	5.97	0.13	5.97	6.14	5.84	318933	6.01	362024	6.1	698140	4156804	434
2021-11-04	6.32	5.84	-0.48	5.84	6.21	5.4	347565	5.85	594158	5.88	1863471	10976961	884
2021-11-03	6.87	6.32	-0.55	6.32	7.05	6.15	547634	6.33	334642	6.32	1368709	9093454	722
2021-11-02	7.16	6.87	-0.29	6.87	7.21	6.78	465309	6.76	267903	6.79	1420047	9983289	676
2021-11-01	7.36	7.16	-0.2	7.16	7.55	7.11	584884	7.25	310872	7.18	899637	6567686	498
2021-10-31	7.35	7.36	0.05	7.4	7.7	7.03	655676	7.4	490450	7.5	1159711	8566966	670
2021-10-28	7.11	7.35	0.31	7.42	7.49	7	411665	7.41	460129	7.4	1211163	8861124	657
2021-10-27	6.62	7.11	0.77	7.39	7.39	6.04	206473	7.29	966019	7.94	2071144	13706681	996
2021-10-26	7.55	6.62	-0.93	6.62	7.9	6.46	507680	6.75	378311	9.06	1240061	8922421	697
2021-10-25	8.16	7.55	-0.61	7.55	8.17	7.2	521847	7.56	284220	7.56	1374723	10504414	685
2021-10-24	8.29	8.16	-0.13	8.16	8.8	8.05	449726	8.18	416200	8.22	1297683	11003962	772
2021-10-20	8.78	8.29	-0.49	8.29	8.6	7.03	288040	8.59	619477	8.61	3387711	26160127	1513
2021-10-19	10.97	8.78	-2.19	8.78	11.14	8.78	661616	8.78	5000	10.81	1833785	17287938	1007
2021-10-18	11.11	10.97	-0.14	10.97	11.26	10.85	416914	10.99	171222	10.97	551844	6092594	387
2021-10-17	11.44	11.11	-0.33	11.11	11.63	11.05	599832	11.11	166948	11.23	1003557	11327109	514
2021-10-14	11.09	11.44	0.35	11.44	11.59	10.76	587996	11.39	511751	11.31	1584075	17689583	775
2021-10-13	11.6	11.09	-0.51	11.09	11.63	10.93	561475	11.17	209039	11.09	1286546	14513865	713
2021-10-12	11.89	11.6	-0.29	11.6	12.05	11.51	922687	11.6	232240	11.56	1660753	19627122	883
2021-10-11	11.29	11.89	0.6	11.89	11.89	10.9	405547	11.89	748696	11.86	1879214	21583101	903
2021-10-10	11.6	11.29	-0.31	11.29	11.85	11.16	604100	11.33	453747	11.4	1741886	20008074	842
2021-10-06	12.09	11.6	-0.49	11.6	12.3	11.51	966313	11.6	559360	11.55	2168135	25664275	1098
2021-10-05	12.48	12.09	-0.39	12.09	12.92	11.9	1093483	12.17	599501	12.09	4165196	51888435	1947
2021-10-04	13.16	12.48	-0.78	12.38	13.49	12.32	1501838	11.8	479375	12.42	3620327	46865970	1641
2021-10-03	12.48	13.16	0.68	13.16	13.46	12.75	747252	13.21	419414	13.16	4527661	59406915	1911
2021-09-30	11.93	12.48	0.55	12.48	12.72	11.94	871955	12.51	627889	12.48	4126739	51240886	1785
2021-09-29	11.14	11.93	0.79	11.93	12.4	11.33	925807	12	538015	11.93	5457358	65231416	2373
2021-09-28	10.51	11.14	0.63	11.14	11.25	10.2	552761	11.19	621100	11.3	1744578	18912161	919
2021-09-27	11.38	10.51	-0.87	10.51	11.38	10.41	867947	10.64	162887	10.51	1757219	19139434	936
2021-09-26	11.04	11.38	0.34	11.38	11.72	11.3	898986	11.38	301031	11.32	2802645	32236781	1373
2021-09-23	9.77	11.04	1.27	11.04	11.2	10.14	577717	11.09	610351	11.04	4154887	44326623	1916
2021-09-22	9.09	9.77	0.91	10	10.03	9.13	234610	10	1036966	10.9	2454190	23484013	1196
2021-09-21	9.79	9.09	-0.7	9.09	10	8.41	601795	9.2	463530	9.25	2289618	21042788	1313
2021-09-20	10.68	9.79	-0.89	9.79	10.97	9.72	641245	9.8	286815	10.51	1975527	20045837	1175
2021-09-19	11.49	10.68	-0.81	10.68	12	10.33	1105455	10.74	434131	11	2753681	31245865	1441
2021-09-16	10.47	11.49	1.02	11.49	11.71	10.5	521173	11.59	807814	11.51	3246781	36544681	1721
2021-09-15	11.39	10.47	-0.92	10.47	11.75	10.27	980722	10.5	424214	10.5	2568025	27947391	1325
2021-09-14	12.49	11.39	-1.1	11.39	12.9	10.63	931382	11.49	498003	11.39	1807166	21337128	1117
2021-09-13	11.7	12.49	0.79	12.49	12.97	12.1	962532	12.49	468468	12.4	3728233	46638634	1856
2021-09-12	11.85	11.7	-0.15	11.7	11.8	10.07	444047	11.75	1134098	11.7	4356726	48413444	2268
2021-09-09	14.81	11.85	-2.96	11.85	14.1	11.85	2160957	11.85	0	0	5067523	66503996	2133
2021-09-08	14.8	14.81	-0.82	13.98	15.97	13.27	1357124	13.98	585545	14.01	5844792	88603599	2312
2021-09-07	13.61	14.8	1.19	14.8	14.9	13.12	672558	14.8	1386145	14.77	6682373	95395072	2383
2021-09-06	15.8	13.61	-2.19	13.61	16.25	13.27	1084826	13.8	277720	15.5	2923894	42974508	1601
2021-09-05	17.86	15.8	-2.06	15.8	20	15.02	1523618	15.8	433191	15.71	4517971	80016760	2022
2021-09-02	16.6	17.86	1.66	18.26	18.26	16.6	2500	16.11	747766	18.26	4459607	79665623	1698
2021-09-01	17.89	16.11	-1.78	16.11	16.11	16.11	1776862	16.11	0	0	283713	4570618	118
2021-08-31	19.85	17.89	-1.98	17.87	18.29	17.87	1751898	17.87	0	0	1814676	32462904	531
2021-08-30	19.49	19.85	-1.94	17.55	21.33	17.55	1250206	17.55	0	0	6695514	132885848	3192
2021-08-29	17.17	18.53	1.71	18.88	18.88	17.51	0	0	989875	18.88	4427504	82058673	1631
2021-08-26	15.7	17.17	1.57	17.27	17.27	16.4	0	0	992441	17.27	3301770	56704396	954
2021-08-25	15.34	15.7	1.5	16.84	16.85	14.7	271957	16.84	995690	16.83	9138793	143423688	3565
2021-08-24	13.56	14.83	1.35	14.91	14.91	14	0	0	742132	14.91	4970899	73726037	1094
2021-08-23	12.36	13.56	1.23	13.59	13.59	13.25	0	0	1064289	13.59	1904720	25819761	414
2021-08-22	11.7	12.36	1.17	12.87	12.87	11.45	0	0	1385904	12.87	3914247	48362604	1122
2021-08-19	10.9	11.4	0.41	11.31	11.85	10.84	852868	11.38	1032074	11.31	7473806	85219012	2000
2021-08-18	9.82	10.79	0.98	10.8	10.8	10.11	0	0	1008774	10.8	4495141	48490037	626
2021-08-17	8.93	9.82	0.89	9.82	9.82	9.82	0	0	2245141	9.82	346574	3403358	54
2021-08-16	8.6	8.93	0.86	9.46	9.46	8.2	0	0	1473562	9.46	8438418	75374501	2191
2021-08-15	7.54	8.29	0.75	8.29	8.29	8.29	0	0	1226533	8.29	406254	3367849	98
2021-08-11	6.86	7.54	0.68	7.54	7.54	7.54	0	0	1222870	7.54	2529163	19069888	282
2021-08-10	6.45	6.86	0.64	7.09	7.09	6.39	0	0	1361908	7.09	2101713	14421428	509
2021-08-09	6.75	6.45	-0.44	6.31	6.88	6.3	582007	6.39	326450	6.32	943340	6088993	360
2021-08-08	6.62	6.75	0.05	6.67	6.93	6.5	644840	6.75	671014	6.67	1576792	10644627	517
2021-08-05	6.74	6.62	-0.25	6.49	6.92	6.36	523385	6.49	375631	6.44	1052542	6963305	356
2021-08-04	6.98	6.74	-0.54	6.44	6.99	6.44	471752	6.7	172724	6.5	854613	5761013	320
2021-08-03	7.52	6.98	-0.75	6.77	7.35	6.77	946005	6.77	0	0	1734598	12105371	456
2021-08-02	7.45	7.52	-0.34	7.11	7.9	7	594673	7.11	74771	7	2765443	20788558	713
2021-08-01	6.89	7.45	0.68	7.57	7.57	7.16	0	0	297762	7.57	2264665	16882308	554
2021-07-29	6.36	6.89	0.63	6.99	6.99	6.41	0	0	348292	6.99	2826922	19489552	479
2021-07-28	6.12	6.36	0.2	6.32	6.6	6	588714	6.4	471609	6.33	2606792	16590078	670
2021-07-27	5.35	5.7	0.53	5.88	5.88	5.32	0	0	593471	5.88	3347118	19074034	711
2021-07-26	5.4	5.35	-0.08	5.32	5.45	5.3	566612	5.38	245903	5.33	364968	1951844	110
2021-07-25	5.32	5.4	0.05	5.37	5.48	5.35	615158	5.39	286053	5.37	300811	1624836	117
2021-07-18	5.3	5.32	0.02	5.32	5.45	5.2	659100	5.36	344449	5.33	515002	2738231	192
2021-07-15	5.39	5.3	-0.11	5.28	5.42	5.25	828220	5.32	165931	5.28	1527022	8096669	212
2021-07-14	5.48	5.39	-0.16	5.32	5.54	5.3	683280	5.36	289342	5.32	608736	3279926	173
2021-07-13	5.26	5.48	0.17	5.43	5.65	5.26	666941	5.48	412538	5.43	1921500	10523033	431
2021-07-12	5.17	5.26	0	5.17	5.35	5.16	282367	5.24	146000	5.18	241790	1270620	92
2021-07-11	5.26	5.17	-0.15	5.11	5.27	5.1	275981	5.18	208330	5.12	106853	552548	51
2021-07-08	5.44	5.26	-0.3	5.14	5.48	5.11	485970	5.19	221293	5.14	378333	1990959	174
2021-07-07	5.12	5.44	0.34	5.46	5.61	5.2	238401	5.5	433612	5.46	1001464	5449634	293
2021-07-06	5.38	5.12	-0.28	5.1	5.3	4.99	307422	5.2	242581	5.1	117540	601352	65
2021-07-05	5.54	5.38	-0.2	5.34	5.57	5.22	443072	5.35	227659	5.34	465022	2502768	167
2021-07-04	5.54	5.54	0	5.54	5.71	5.4	601326	5.54	283604	5.51	536426	2970580	163
2021-06-30	5.53	5.54	-0.09	5.44	5.67	5.42	409062	5.5	97797	5.43	364655	2019154	111
2021-06-29	5.63	5.53	-0.11	5.52	5.72	5.3	641367	5.6	315552	5.52	959542	5310057	253
2021-06-28	5.27	5.63	0.13	5.4	5.73	5.4	513874	5.49	114592	5.41	3727287	20984442	272
2021-06-27	5.06	5.27	0.5	5.56	5.56	5	0	0	674822	5.56	4362288	23010772	367
2021-06-24	5.27	5.06	-0.15	5.12	5.29	5	406216	5.12	504421	5.05	383264	1940301	125
2021-06-23	5.34	5.27	-0.07	5.27	5.4	5.16	541408	5.27	196561	5.17	505209	2662290	88
2021-06-22	5.43	5.34	-0.2	5.23	5.55	5.23	521162	5.3	148289	5.25	303802	1621957	100
2021-06-21	5.49	5.43	-0.14	5.35	5.6	5.3	594718	5.39	262699	5.35	546874	2970105	136
2021-06-20	5.16	5.49	0.22	5.38	5.67	5.3	528042	5.4	376548	5.38	1108558	6091207	285
2021-06-17	4.79	5.16	0.47	5.26	5.26	4.94	0	0	1861823	5.26	508826	2627926	123
2021-06-16	4.95	4.79	-0.1	4.85	4.95	4.6	249412	4.92	406351	4.86	424400	2032683	114
2021-06-15	4.87	4.95	-0.07	4.8	5.15	4.7	325317	4.8	144950	4.77	499421	2472012	179
2021-06-14	4.92	4.87	-0.09	4.83	4.96	4.6	212685	4.94	230103	4.84	213775	1041569	99
2021-06-13	5.08	4.92	-0.34	4.74	5.19	4.71	351315	4.77	271935	4.73	356010	1750662	128
2021-06-10	5.28	5.08	-0.19	5.09	5.31	5	334846	5.09	163088	5.03	533971	2711186	115
2021-06-09	5.08	5.28	0.12	5.2	5.4	5.09	367680	5.2	581093	5.19	1027707	5423014	306
2021-06-08	5.4	5.08	-0.26	5.14	5.36	5	388173	5.14	127887	5.04	728766	3703235	218
2021-06-07	5.47	5.4	-0.21	5.26	5.55	5.26	497524	5.34	200117	5.26	414754	2239334	159
2021-06-06	5.59	5.47	-0.18	5.41	5.66	5.36	633894	5.46	388360	5.41	811448	4437933	234
2021-06-03	6.02	5.59	-0.59	5.43	5.86	5.42	1059068	5.46	94107	5.42	1400796	7833413	348
2021-06-02	6.02	6.02	-0.32	5.7	6.36	5.5	1247285	5.7	566022	5.65	3365949	20273458	747
2021-06-01	5.61	6.02	0.56	6.17	6.17	5.21	0	0	1761547	6.17	4473443	26910025	777
2021-05-31	5.34	5.61	-0.04	5.3	5.86	5.21	615826	5.35	127261	5.3	1322603	7413607	382
2021-05-30	4.89	5.34	0.48	5.37	5.37	5.24	0	0	445750	5.37	2480162	13248318	294
2021-05-27	4.54	4.89	0.45	4.99	4.99	4.7	0	0	1135781	4.99	1227820	6000088	297
2021-05-26	4.19	4.54	0.41	4.6	4.6	4.23	0	0	938875	4.6	463340	2104115	121
2021-05-25	4.37	4.19	-0.04	4.33	4.33	4.13	85471	4.33	223625	4.29	95945	402226	42
2021-05-24	4.47	4.37	-0.25	4.22	4.5	4.16	155776	4.2	106380	4.16	99800	436037	47
2021-05-23	4.51	4.47	-0.1	4.41	4.55	4.41	134227	4.48	101410	4.42	92400	413324	33
2021-05-20	4.52	4.51	-0.02	4.5	4.59	4.46	123008	4.55	96090	4.51	131632	593776	51
2021-05-19	4.65	4.52	-0.09	4.56	4.68	4.45	215914	4.57	170757	4.51	216275	977043	79
2021-05-18	4.4	4.65	0.18	4.58	4.77	4.45	226192	4.65	231344	4.58	583375	2715036	211
2021-05-17	4.25	4.4	0.15	4.4	4.48	4.29	143492	4.43	162890	4.4	345401	1518849	153
2021-05-11	4.29	4.25	-0.06	4.23	4.32	4.23	170641	4.26	107181	4.24	254704	1083651	93
2021-05-10	4.38	4.29	-0.06	4.32	4.43	4.21	144531	4.32	87409	4.25	147684	633668	40
2021-05-09	4.2	4.38	0.11	4.31	4.49	4.28	208126	4.35	110253	4.31	225490	986520	74
2021-05-06	4.31	4.2	-0.14	4.17	4.26	4.17	148356	4.17	98691	4.15	138749	582772	38
2021-05-05	4.24	4.31	0.03	4.27	4.36	4.25	95467	4.3	159929	4.27	139740	602938	52
2021-05-04	4.12	4.24	0.14	4.26	4.33	4.14	127216	4.29	224870	4.25	59653	253122	47
2021-04-28	4.14	4.12	0.01	4.15	4.19	4.05	87053	4.15	109175	4.12	72313	297958	29
2021-04-27	4.16	4.14	-0.02	4.14	4.2	4.11	73129	4.15	96556	4.14	74884	309828	38
2021-04-26	4.2	4.16	-0.06	4.14	4.28	4.1	127081	4.14	134043	4.12	29986	124757	26
2021-04-25	4.14	4.2	0.12	4.26	4.26	4.09	131944	4.25	185095	4.2	127464	535930	45
2021-04-22	4.08	4.14	0.11	4.19	4.2	4.06	97858	4.19	109956	4.18	98556	408419	33
2021-04-21	4.11	4.08	-0.05	4.06	4.14	4.06	143283	4.1	169659	4.06	44551	181925	22
2021-04-20	4.11	4.11	0.13	4.24	4.24	4.1	92936	4.23	122352	4.15	19244	80695	22
2021-04-19	4	4.11	0.17	4.17	4.17	4.02	66358	4.18	153221	4.17	59634	244801	32
2021-04-18	3.94	4	0.13	4.07	4.21	3.91	83798	4.07	104056	4	79395	317340	35
2021-04-15	3.94	3.94	-0.12	3.82	3.98	3.77	58129	3.88	91098	3.82	20100	77134	18
2021-04-14	4.16	3.94	-0.31	3.85	4.16	3.84	98461	3.75	38300	3.84	62025	244634	24
2021-04-13	4.16	4.16	0.03	4.19	4.28	4.16	49392	4.19	93001	4.16	113	478	12
2021-04-12	4.2	4.16	-0.05	4.15	4.23	4.12	17350	4.29	15000	4.04	24750	102856	13
2021-04-11	4.01	4.2	0.21	4.22	4.28	4.05	1350	4.35	20000	4	50717	213005	28
2021-04-08	4.01	4.01	0.04	4.05	4.09	4.02	12350	4.2	18000	3.85	17463	70813	12
2021-04-07	4	4.01	0.05	4.05	4.13	4	4770	4.19	26000	3.85	134921	541615	44
2021-04-06	3.93	4	0.08	4.01	4.1	3.88	4250	4.2	6000	3.81	52825	211120	24
2021-04-05	4.23	3.93	-0.23	4	4.01	3.83	6150	4.45	1900	3.88	79863	313585	21
2021-04-04	4.25	4.23	-0.18	4.07	4.28	4.07	17860	4.49	13000	4.01	55200	233688	21
2021-04-01	4.05	4.25	0.2	4.25	4.32	4.11	7000	4.28	40000	4.1	98476	418268	49
2021-03-31	4.2	4.05	-0.08	4.12	4.12	4.01	4199	4.2	8895	4.04	38038	153891	17
2021-03-30	4.08	4.2	0.07	4.15	4.25	4.15	2575	4.34	11200	4.06	67599	284191	28
2021-03-29	4.06	4.08	0.12	4.18	4.18	4	7000	4.2	6600	3.76	35609	145172	33
2021-03-28	3.92	4.06	0.09	4.01	4.15	4	6730	4.2	21600	3.76	30670	124518	17
2021-03-25	3.85	3.92	0.15	4	4.03	3.74	5330	4.2	21600	3.74	208028	815955	57
2021-03-24	3.95	3.85	0.05	4	4.22	3.73	7600	4.13	11000	3.66	155455	598129	65
2021-03-23	3.87	3.95	0.06	3.93	4	3.85	300	4.25	6000	3.66	35925	141880	26
2021-03-22	4.2	3.87	-0.42	3.78	4.1	3.78	8825	4.3	0	0	144442	559602	42
2021-03-21	4.4	4.2	-0.3	4.1	4.34	3.98	15503	4.3	15062	3.98	36150	152006	30
2021-03-18	4.4	4.4	0.08	4.48	4.48	4.35	10478	4.5	13812	4.16	7165	31402	12
2021-03-17	4.4	4.4	-0.04	4.36	4.4	4.36	8578	4.76	18512	4.16	14100	61676	6
2021-03-16	4.39	4.4	0.06	4.45	4.49	4.17	10578	4.5	17012	4.16	35052	154174	20
2021-03-15	4.59	4.39	-0.04	4.55	4.6	4.3	13854	4.87	12012	4.16	259557	1139773	52
2021-03-14	4.61	4.59	-0.06	4.55	4.66	4.54	18754	4.87	7500	4.52	28357	130224	24
2021-03-11	4.69	4.61	-0.06	4.63	4.8	4.58	36767	4.88	7000	4.52	126663	583447	44
2021-03-10	4.65	4.69	0.05	4.7	4.84	4.6	41500	4.89	7000	4.61	3080855	14441797	43
2021-03-09	4.71	4.65	-0.11	4.6	4.78	4.6	43020	4.89	6700	4.52	48578	226078	18
2021-03-08	4.8	4.71	-0.14	4.66	4.8	4.65	40120	4.86	7200	4.52	74537	350700	27
2021-03-07	4.62	4.8	0.09	4.71	4.9	4.41	37520	4.97	5700	4.43	91877	441386	44
2021-03-04	4.73	4.62	-0.23	4.5	4.79	4.5	10568	4.87	2200	4.35	148295	685383	39
2021-03-03	4.82	4.73	-0.07	4.75	4.91	4.66	10918	4.94	41199	4.55	38912	184149	28
2021-03-02	4.96	4.82	-0.23	4.73	4.95	4.71	17018	4.85	5000	4.7	154397	744462	30
2021-03-01	4.92	4.96	-0.06	4.86	5	4.86	10950	5	36786	4.81	22114	109759	11
2021-02-28	4.96	4.92	-0.11	4.85	5	4.82	13683	5.04	36423	4.81	184610	908007	42
2021-02-25	4.9	4.96	0	4.9	5.04	4.9	6450	5.04	9710	4.88	148811	738590	49
2021-02-24	5.01	4.9	-0.09	4.92	5	4.8	38000	5.07	41422	4.83	291694	1430315	60
2021-02-23	5.21	5.01	-0.25	4.96	5.2	4.96	90982	5.07	74210	4.92	196019	981810	72
2021-02-22	5.05	5.21	-0.01	5.04	5.29	5.04	63355	5.23	74710	4.96	147428	768638	54
2021-02-21	4.99	5.05	0.04	5.03	5.17	5.03	39121	5.15	74500	4.96	51121	258319	25
2021-02-18	5.09	4.99	-0.09	5	5.04	4.96	40702	5.2	21500	4.94	55582	277511	21
2021-02-17	5.23	5.09	-0.18	5.05	5.15	5.01	65102	5.27	30500	5	173506	883809	43
2021-02-16	5.2	5.23	-0.03	5.17	5.31	5.17	54452	5.31	51165	5.15	115737	605070	43
2021-02-15	5.24	5.2	-0.12	5.12	5.25	5.12	67474	5.27	41190	5.12	99457	517502	39
2021-02-14	5.39	5.24	-0.25	5.14	5.39	5.12	87118	5.25	34000	5.1	180610	947256	52
2021-02-11	5.28	5.39	0.07	5.35	5.43	5.32	71241	5.47	23500	5.27	190060	1023610	53
2021-02-10	5.26	5.28	0.11	5.37	5.37	5.21	74915	5.4	74070	5.2	266004	1404813	69
2021-02-09	5.25	5.26	0.05	5.3	5.3	4.93	65653	5.3	82770	5.18	62105	326622	31
2021-02-08	5.38	5.25	-0.18	5.2	5.42	5.2	112256	5.26	5000	4.85	169110	887105	54
2021-02-07	5.32	5.38	-0.01	5.31	5.47	5.31	85756	5.45	500	5.22	160010	860866	56
2021-02-04	5.43	5.32	-0.11	5.32	5.44	5.29	67532	5.44	8500	5.3	123055	654411	40
2021-02-03	5.55	5.43	-0.18	5.37	5.52	5.35	99746	5.59	1290	5.03	116980	634864	51
2021-02-02	5.38	5.55	0.07	5.45	5.65	5.4	56096	5.64	27290	5.4	432513	2400776	147
2021-02-01	5.32	5.38	-0.01	5.31	5.45	5.3	64777	5.5	16290	5.28	415086	2234998	108
2021-01-31	5.44	5.32	-0.24	5.2	5.4	5.2	75593	5.4	12300	5.18	229728	1222081	68
2021-01-27	5.57	5.44	-0.17	5.4	5.58	5.38	139025	5.5	15300	5.31	308520	1677535	74
2021-01-26	5.66	5.57	-0.18	5.48	5.7	5.46	144463	5.65	5300	5.31	284882	1587052	86
2021-01-25	5.65	5.66	-0.01	5.64	5.73	5.55	142653	5.73	9300	5.55	401605	2271436	107
2021-01-24	5.46	5.65	0.13	5.59	5.75	5.52	87714	5.69	16800	5.51	685311	3871280	221
2021-01-21	5.05	5.46	0.5	5.55	5.55	5.08	0	0	40488	5.55	2006424	10957302	517
2021-01-20	5.01	5.05	-0.01	5	5.11	5	140719	5.1	32188	4.75	286256	1446708	85
2021-01-19	4.9	5.01	0.14	5.04	5.09	4.88	136985	5.09	33593	5.01	93925	470574	43
2021-01-18	5.05	4.9	-0.18	4.87	5	4.83	183116	5.09	36188	4.82	64869	317607	32
2021-01-17	5.08	5.05	-0.06	5.02	5.1	5.02	183651	5.11	22600	4.9	158608	801319	59
2021-01-14	4.99	5.08	0.01	5	5.2	4.98	145418	5.19	14902	4.95	605197	3075372	171
2021-01-13	4.8	4.99	0.12	4.92	5.1	4.8	188134	4.98	8150	4.8	425535	2124469	135
2021-01-12	4.79	4.8	-0.04	4.75	4.85	4.75	90261	4.9	1000	4.62	217775	1045306	63
2021-01-11	4.78	4.79	-0.03	4.75	4.92	4.73	63716	4.85	21500	4.72	285960	1369914	89
2021-01-10	4.81	4.78	-0.01	4.8	4.86	4.7	53439	4.9	4942	4.62	139558	667049	45
2021-01-06	4.66	4.81	0.09	4.75	4.9	4.7	86913	4.87	17823	4.75	173632	834821	73
2021-01-05	4.65	4.66	-0.02	4.63	4.69	4.63	99257	4.95	13671	4.62	21860	101974	14
2021-01-04	4.84	4.65	-0.21	4.63	4.8	4.6	191901	4.95	26746	4.55	115585	537252	42
2021-01-03	4.84	4.84	-0.07	4.77	4.9	4.77	188146	4.87	3746	4.51	71036	344001	26
2020-12-31	4.81	4.84	-0.05	4.76	4.95	4.73	145477	4.98	5746	4.75	287837	1393483	83
2020-12-30	4.76	4.81	0.04	4.8	4.89	4.71	155109	4.93	10546	4.75	330016	1586864	101
2020-12-29	4.68	4.76	0.08	4.76	4.9	4.6	92864	4.98	6546	4.44	439184	2090427	116
2020-12-28	4.59	4.68	0.11	4.7	4.72	4.45	58168	4.76	5788	4.44	43544	203766	57
2020-12-27	4.71	4.59	-0.27	4.44	4.75	4.44	95797	4.85	3746	4.44	105340	483132	36
2020-12-24	4.67	4.71	0.03	4.7	4.89	4.7	63510	4.8	8000	4.57	30351	143079	37
2020-12-23	4.45	4.67	0.23	4.68	4.77	4.55	2600	4.77	5350	4.56	59885	279746	32
2020-12-22	4.45	4.45	0.1	4.55	4.65	4.45	6000	4.77	350	4.2	14123	64746	12
2020-12-21	4.82	4.45	-0.33	4.49	4.73	4.34	199980	4.78	0	0	429614	1910574	109
2020-12-20	4.8	4.82	-0.03	4.77	4.89	4.77	205021	4.89	35690	4.73	22361	107850	22
2020-12-17	4.76	4.8	0.04	4.8	4.85	4.7	147387	4.85	15540	4.62	42238	202887	29
2020-12-16	4.87	4.76	-0.1	4.77	4.93	4.7	215446	4.97	6760	4.64	131080	624249	49
2020-12-15	4.87	4.87	-0.07	4.8	4.97	4.8	213406	4.99	13535	4.76	93398	454594	44
2020-12-14	4.84	4.87	0.01	4.85	4.97	4.82	178107	4.95	38870	4.83	34322	167274	32
2020-12-13	4.84	4.84	-0.02	4.82	4.89	4.72	105357	5	37240	4.76	30815	149039	20
2020-12-10	5.03	4.84	-0.19	4.84	4.95	4.8	97671	5	10000	4.71	152473	738195	54
2020-12-09	5.08	5.03	-0.17	4.91	5.14	4.9	145815	5.1	30427	4.81	140107	705245	47
2020-12-08	4.84	5.08	0.2	5.04	5.2	4.9	98757	5.23	40917	5.01	649182	3298931	190
2020-12-07	4.89	4.84	-0.08	4.81	4.9	4.8	194473	5	26077	4.78	142016	687088	45
2020-12-06	4.87	4.89	0.01	4.88	4.98	4.83	157247	5	19650	4.85	81433	398051	37
2020-12-03	4.93	4.87	-0.09	4.84	4.95	4.83	158672	5	12160	4.77	71403	347664	24
2020-12-02	5	4.93	-0.23	4.77	5.02	4.77	174288	5	6837	4.77	149678	737677	60
2020-12-01	5	5	-0.04	4.96	5.02	4.95	149623	5.04	6660	4.83	102003	509995	34
2020-11-30	4.89	5	0.03	4.92	5.07	4.88	89460	5.09	1660	4.51	197184	986775	74
2020-11-29	4.93	4.89	0.02	4.95	5	4.87	113748	5.05	5660	4.51	28950	141678	14
2020-11-26	5	4.93	-0.13	4.87	5.1	4.77	134044	5.07	4660	4.51	73693	363579	41
2020-11-25	5.1	5	-0.19	4.91	5.1	4.9	152528	5.1	11960	4.81	221138	1105861	67
2020-11-24	5.08	5.1	-0.07	5.01	5.2	5	131428	5.19	3964	5	305167	1557279	107
2020-11-23	5.09	5.08	-0.04	5.05	5.15	5.04	109793	5.17	23147	5.05	115979	589601	37
2020-11-22	5.15	5.09	-0.08	5.07	5.13	5.06	54883	5.29	44964	4.9	28171	143294	20
2020-11-19	5.11	5.15	-0.01	5.1	5.24	5.04	47580	5.29	2965	4.9	594672	3059834	107
2020-11-18	5.23	5.11	-0.13	5.1	5.2	5.04	79517	5.13	8965	5	198910	1016722	79
2020-11-17	5.16	5.23	-0.03	5.13	5.3	5.1	63075	5.18	3165	5	740487	3875958	136
2020-11-16	5.01	5.16	0.13	5.14	5.24	5.04	50780	5.25	37170	5.1	663033	3418538	167
2020-11-15	4.92	5.01	0.12	5.04	5.09	4.9	52467	5.09	31700	4.87	399148	1999135	107
2020-11-12	4.89	4.92	0.1	4.99	4.99	4.71	33160	5	3300	4.72	241158	1185358	68
2020-11-11	4.78	4.89	0.02	4.8	4.98	4.6	19695	4.99	8050	4.7	337152	1647896	99
2020-11-10	4.64	4.78	0.13	4.77	4.93	4.6	32168	4.9	2000	4.4	422894	2022286	108
2020-11-09	4.49	4.64	0.26	4.75	4.75	4.41	39213	4.76	17350	4.41	159480	740143	64
2020-11-08	4.53	4.49	-0.06	4.47	4.59	4.47	46468	4.61	12850	4.3	15718	70568	8
2020-11-05	4.59	4.53	-0.17	4.42	4.63	4.42	28268	4.55	0	0	67527	306099	26
2020-11-04	4.46	4.59	0.07	4.53	4.79	4.45	39881	4.7	16269	4.45	66994	307338	27
2020-11-03	4.24	4.46	0.18	4.42	4.63	4.18	1000	4.66	30327	4.4	76820	342350	25
2020-11-02	4.37	4.24	-0.21	4.16	4.32	4.16	11700	4.75	26798	4.16	193044	818256	49
2020-11-01	4.52	4.37	-0.22	4.3	4.47	4.3	10900	4.76	11220	4.17	149872	654951	62
2020-10-28	4.59	4.52	-0.09	4.5	4.58	4.48	13800	4.76	15720	4.47	212419	959148	75
2020-10-27	4.51	4.59	0.12	4.63	4.77	4.45	20900	4.76	33000	4.5	208173	954891	59
2020-10-26	4.49	4.51	0.18	4.67	4.67	4.45	8000	4.66	22500	4.42	82518	372366	34
2020-10-25	4.42	4.49	0.24	4.66	4.66	4.32	2500	4.78	1600	4.32	133229	598138	44
2020-10-22	4.79	4.42	-0.28	4.51	4.75	4.32	23950	4.6	1895	4.35	849971	3758324	142
2020-10-21	4.78	4.79	-0.13	4.65	4.93	4.65	96096	4.78	7320	4.63	435157	2082779	78
2020-10-20	4.88	4.78	-0.11	4.77	4.88	4.75	112396	4.95	11420	4.74	132218	632427	25
2020-10-19	4.83	4.88	-0.03	4.8	5	4.74	88246	4.81	9820	4.74	294746	1438149	66
2020-10-18	5	4.83	-0.07	4.93	4.93	4.76	76018	5	8821	4.73	520758	2515946	103
2020-10-15	5.13	5	-0.23	4.9	5.16	4.9	92114	5.16	7766	4.86	383167	1916609	114
2020-10-14	5.13	5.13	-0.01	5.12	5.19	5.09	95734	5.2	11500	5.03	216848	1111414	54
2020-10-13	5.16	5.13	-0.07	5.09	5.28	5.05	50834	5.25	15150	5.07	584349	2998295	123
2020-10-12	5.03	5.16	0.14	5.17	5.32	5	28604	5.19	11650	4.96	2007885	10363164	428
2020-10-11	5.11	5.03	-0.13	4.98	5.19	4.95	62236	5.15	8500	4.96	657583	3305474	193
2020-10-07	4.88	5.11	0.13	5.01	5.3	4.95	24446	5.24	8683	4.81	969367	4955340	268
2020-10-06	4.58	4.88	0.45	5.03	5.03	4.66	0	0	56116	5.03	2081287	10150925	390
2020-10-05	4.73	4.58	-0.12	4.61	4.74	4.4	157931	4.74	48000	4.49	672064	3080586	153
2020-10-04	4.66	4.73	-0.01	4.65	4.88	4.57	131141	4.74	13535	4.56	1462506	6918064	328
2020-10-01	4.51	4.66	0.17	4.68	4.79	4.42	187568	4.77	4605	4.36	1355405	6314512	325
2020-09-30	4.52	4.51	-0.1	4.42	4.62	4.42	215329	4.65	3570	4.4	473883	2136530	127
2020-09-29	4.51	4.52	0	4.51	4.69	4.47	205538	4.65	3676	4.25	7068895	31918710	324
2020-09-28	4.47	4.51	-0.06	4.41	4.62	4.4	117812	4.59	19978	4.4	1405189	6333561	320
2020-09-27	4.12	4.47	0.41	4.53	4.53	4.15	0	0	72356	4.38	2423403	10825473	489
2020-09-24	4.18	4.12	-0.03	4.15	4.18	4.08	97600	4.27	72120	4.07	326769	1347366	116
2020-09-23	4.14	4.18	-0.02	4.12	4.29	4.1	99410	4.29	67420	4.09	596599	2494989	191
2020-09-22	4.15	4.14	-0.01	4.14	4.22	4.02	111326	4.24	14700	4.08	443785	1836361	115
2020-09-21	4.27	4.15	-0.25	4.02	4.35	4	129719	4.13	36620	4.01	890593	3698987	198
2020-09-20	4.17	4.27	0.08	4.25	4.35	4.18	104780	4.36	135520	4.17	728456	3113269	180
2020-09-17	4.11	4.17	0.04	4.15	4.2	4.1	92584	4.2	88820	4.11	343948	1433370	118
2020-09-16	3.99	4.11	0.08	4.07	4.2	4	122400	4.18	64721	4.05	416726	1713690	100
2020-09-15	4.02	3.99	-0.05	3.97	4.05	3.94	56636	4.1	28320	3.93	295655	1179167	72
2020-09-14	4.1	4.02	-0.15	3.95	4.15	3.93	98846	4.1	31270	3.94	460008	1848434	138
2020-09-13	4.1	4.1	-0.04	4.06	4.19	4.05	53991	4.18	37670	4.04	337997	1386754	100
2020-09-10	4.02	4.1	0.06	4.08	4.18	4.05	12000	4.2	32670	4.06	315175	1291430	81
2020-09-09	4.03	4.02	-0.03	4	4.1	3.9	12000	4.2	11670	3.91	277404	1114406	92
2020-09-08	4.24	4.03	-0.2	4.04	4.17	3.91	42841	4.31	3300	3.9	1115854	4497204	212
2020-09-02	4.51	4.43	-0.11	4.4	4.55	4.36	178323	4.53	78099	4.33	475812	2106897	118
2020-09-01	4.61	4.51	-0.16	4.45	4.65	4.37	373864	4.57	42920	4.33	582297	2628746	153
2020-08-31	4.55	4.61	0.02	4.57	4.75	4.45	234320	4.6	27063	4.42	1160070	5348703	285
2020-08-30	4.37	4.55	0.13	4.5	4.7	4.4	130972	4.68	28363	4.42	1720240	7831996	423
2020-08-27	4.3	4.37	0.01	4.31	4.45	4.25	158909	4.45	31723	4.28	593828	2596147	147
2020-08-26	4.31	4.3	-0.04	4.27	4.38	4.25	197077	4.39	30925	4.25	814386	3500508	165
2020-08-25	4.39	4.31	-0.12	4.27	4.4	4.26	230232	4.39	20263	4.25	276611	1191651	88
2020-08-24	4.42	4.39	-0.11	4.31	4.47	4.31	203801	4.44	14263	4.3	445576	1954797	111
2020-08-23	4.34	4.42	0.14	4.48	4.49	4.33	198681	4.49	11800	4.3	740787	3274340	163
2020-08-19	4.22	4.34	0.1	4.32	4.42	4.26	97435	4.44	40000	4.18	936357	4068046	243
2020-08-18	4.29	4.22	-0.07	4.22	4.3	4.16	172941	4.44	48263	4.18	795703	3358004	176
2020-08-17	4.44	4.29	-0.24	4.2	4.46	4.15	254879	4.54	8263	4.12	555117	2383449	124
2020-08-16	4.53	4.44	-0.18	4.35	4.58	4.35	340589	4.44	3800	4.31	536831	2385057	138
2020-08-13	4.43	4.53	0.07	4.5	4.62	4.41	185936	4.56	3800	4.31	844502	3825128	176
2020-08-12	4.48	4.43	-0.08	4.4	4.58	4.3	129695	4.49	12346	4.3	973957	4313620	198
2020-08-11	4.3	4.48	0.28	4.58	4.6	4.21	116495	4.64	21800	4.3	2174378	9736966	458
2020-08-10	4.36	4.3	-0.09	4.27	4.37	4.25	201109	4.36	9880	4.21	481548	2071070	124
2020-08-09	4.37	4.36	-0.09	4.28	4.43	4.27	301809	4.42	13860	4.26	546739	2382420	170
2020-08-06	4.36	4.37	-0.09	4.27	4.47	4.25	239061	4.44	3000	4.11	741493	3238715	217
2020-08-05	4.24	4.36	0.09	4.33	4.46	4.16	81547	4.45	26075	4.2	1582240	6895722	392
2020-08-04	4.21	4.24	-0.03	4.18	4.3	4.18	198606	4.29	4325	4.16	558752	2367527	126
2020-07-29	4.17	4.21	0.05	4.22	4.26	4.16	141275	4.29	625	4.17	629547	2653109	168
2020-07-28	4.25	4.17	-0.1	4.15	4.26	4.12	196725	4.2	9700	4.1	1018770	4246607	256
2020-07-27	4.29	4.25	-0.17	4.12	4.47	4.1	108698	4.35	12500	4.04	1596828	6785476	367
2020-07-26	4.1	4.29	0.25	4.35	4.4	4.13	69500	4.39	54504	4.11	2085797	8941705	464
2020-07-22	3.85	4.1	0.26	4.11	4.23	3.96	31600	4.21	12000	3.88	4615898	18927964	790
2020-07-21	3.63	3.85	0.36	3.99	3.99	3.58	0	0	58804	3.87	4126216	15877218	772
2020-07-20	3.67	3.63	-0.05	3.62	3.69	3.58	204512	3.78	52800	3.56	864482	3140896	250
2020-07-19	3.63	3.67	-0.08	3.55	3.85	3.47	201070	3.68	31000	3.5	2034919	7476080	492
2020-07-16	3.6	3.63	0.01	3.61	3.76	3.34	38281	3.8	11300	3.45	2860637	10388900	657
2020-07-15	3.4	3.6	0.19	3.59	3.74	3.14	15000	3.6	22300	3.37	6510329	23419902	941
2020-07-14	3.52	3.4	-0.16	3.36	3.5	3.31	188249	3.51	16299	3.3	730336	2485253	171
2020-07-13	3.56	3.52	-0.12	3.44	3.68	3.42	193086	3.6	43779	3.44	1676715	5902307	224
2020-07-12	3.45	3.56	0.1	3.55	3.6	3.45	153094	3.62	25560	3.52	975620	3471244	253
2020-07-09	3.7	3.45	-0.31	3.39	3.64	3.33	129094	3.5	0	0	1598659	5511886	385
2020-07-08	3.73	3.7	-0.18	3.55	3.84	3.51	251937	3.75	5878	3.47	3779054	13993995	654
2020-07-07	3.84	3.73	-0.18	3.66	3.85	3.66	228702	3.75	4000	3.63	1372200	5116757	302
2020-07-06	3.87	3.84	-0.07	3.8	3.95	3.78	220468	3.92	15300	3.76	1311022	5036886	314
2020-07-05	3.72	3.87	0.1	3.82	3.97	3.75	190818	3.91	18700	3.76	1034298	3997830	260
2020-06-30	3.76	3.72	-0.06	3.7	3.8	3.66	252740	3.8	2000	3.4	725458	2697806	223
2020-06-29	3.75	3.76	-0.07	3.68	3.86	3.65	279600	3.84	6500	3.52	854972	3218184	240
2020-06-28	3.83	3.75	-0.12	3.71	3.88	3.64	285230	3.85	28458	3.7	1275167	4786716	345
2020-06-25	3.91	3.83	-0.19	3.72	4.1	3.69	175781	3.94	5900	3.6	3283186	12566074	573
2020-06-24	3.65	3.91	0.3	3.95	4.01	3.75	195697	3.99	16403	3.71	3517511	13751104	553
2020-06-23	3.42	3.65	0.34	3.76	3.76	3.36	0	0	47195	3.76	3235425	11819336	464
2020-06-22	3.23	3.42	0.18	3.41	3.55	3.34	64822	3.44	86099	3.36	3675805	12577064	627
2020-06-21	3.01	3.23	0.3	3.31	3.31	2.9	0	0	104193	3.31	3665657	11830757	492
2020-06-18	3.04	3.01	-0.04	3	3.09	2.97	191767	3.07	65795	2.96	738636	2222838	174
2020-06-17	2.99	3.04	-0.02	2.97	3.1	2.97	298427	3.1	71304	2.92	832844	2531234	218
2020-06-16	2.89	2.99	0.11	3	3.04	2.93	162552	3.05	62054	2.93	1137657	3403167	266
2020-06-15	2.94	2.89	-0.04	2.9	2.95	2.8	218253	3.01	24600	2.86	826478	2390835	202
2020-06-14	3.07	2.94	-0.18	2.89	3.02	2.84	344606	2.99	26501	2.88	965284	2833699	262
2020-06-11	3.13	3.07	-0.05	3.08	3.14	3.02	209247	3.14	39000	2.95	750358	2307304	183
2020-06-10	3.08	3.13	0.03	3.11	3.18	3.07	283965	3.15	51000	3.07	930936	2909730	236
2020-06-09	2.95	3.08	0.15	3.1	3.16	2.97	239653	3.13	72724	3.03	2585491	7968916	524
2020-06-08	2.98	2.95	-0.01	2.97	3.02	2.88	225090	3	80944	2.9	1590762	4699625	299
2020-06-07	2.87	2.98	0.13	3	3.01	2.9	188491	3	100666	2.95	1845747	5492538	368
2020-06-04	2.89	2.87	-0.02	2.87	2.91	2.81	181846	2.91	51000	2.82	829913	2385823	174
2020-06-03	2.91	2.89	-0.04	2.87	2.91	2.86	240394	2.9	57400	2.85	626719	1808628	133
2020-06-02	2.99	2.91	-0.08	2.91	2.95	2.87	232831	2.94	68080	2.88	1357151	3951825	294
2020-05-31	2.89	2.98	0.12	3.01	3.03	2.86	105695	3.02	20500	2.88	1741090	5192700	375
2020-05-17	2.74	2.77	-0.01	2.73	2.82	2.72	74745	2.75	34650	2.71	522805	1447489	139
2020-05-14	2.81	2.74	-0.04	2.77	2.82	2.7	67543	2.88	47900	2.66	1001029	2745600	268
2020-05-13	2.95	2.81	-0.12	2.83	2.95	2.72	152630	2.88	6426	2.77	737965	2074549	208
2020-05-12	2.83	2.95	0.12	2.95	3.04	2.89	95980	3	3845	2.91	1048963	3094561	242
2020-05-11	2.96	2.83	-0.03	2.93	2.94	2.7	111300	3.02	7500	2.8	712647	2014926	220
2020-05-10	3.04	2.96	-0.14	2.9	3.08	2.84	207940	2.92	11500	2.8	914895	2708178	262
2020-05-07	3.24	3.04	-0.17	3.07	3.3	2.92	178556	3.09	10000	2.92	1889402	5743582	398
2020-05-06	3.11	3.24	0.18	3.29	3.33	3.14	189604	3.33	67505	3.23	1789144	5791800	412
2020-05-05	3.03	3.11	0.07	3.1	3.2	3	71350	3.19	67710	3	1840438	5718391	445
2020-05-04	3.2	3.03	-0.18	3.02	3.23	2.88	143404	3.19	86229	2.97	3028768	9177411	635
2020-05-03	3.38	3.2	-0.33	3.05	3.46	3.05	58583	3.29	0	0	3171682	10161785	636
2020-04-30	3.23	3.38	0.19	3.42	3.5	3.21	46358	3.49	21300	3.26	3640891	12323589	678
2020-04-29	3.02	3.23	0.19	3.21	3.32	3.09	10000	3.31	214625	3.12	4567768	14757433	750
2020-04-28	2.81	3.02	0.28	3.09	3.09	2.86	0	0	143974	3.04	3258368	9826530	513
2020-04-27	2.67	2.81	0.23	2.9	2.93	2.56	0	0	142372	2.86	5150653	14495410	820
2020-04-26	2.65	2.67	-0.04	2.61	2.75	2.61	139844	2.7	1750	2.6	1702467	4544226	310
2020-04-23	2.5	2.65	0.1	2.6	2.75	2.58	24001	2.67	12500	2.43	3287982	8708570	428
2020-04-22	2.33	2.5	0.23	2.56	2.56	2.36	0	0	182078	2.56	2320535	5812098	385
2020-04-21	2.43	2.33	-0.11	2.32	2.4	2.25	69700	2.44	13315	2.31	986035	2293927	209
2020-04-16	2.44	2.43	-0.07	2.37	2.49	2.36	46500	2.55	3000	2.26	833741	2025167	174
2020-04-15	2.37	2.44	0.12	2.49	2.5	2.37	78320	2.54	44250	2.41	2157469	5259514	392
2020-04-14	2.17	2.37	0.21	2.38	2.38	2.24	0	0	71225	2.38	2098414	4964191	342
2020-04-13	2.09	2.17	0.11	2.2	2.22	2.1	81551	2.23	98800	2.15	1025130	2223511	223
2020-04-12	2.09	2.09	-0.01	2.08	2.12	2.04	102059	2.17	39350	2.04	111170	232193	59
2020-04-09	2.151	2.086	-0.089	2.062	2.18	2.05	91058	2.19	41850	2.03	334999	698709	135
2020-04-08	2.146	2.151	-0.046	2.1	2.22	2.09	110156	2.18	67306	2.091	718287	1544694	198
2020-04-07	2.014	2.146	0.156	2.17	2.179	2.03	29472	2.19	54766	2	879004	1886515	211
2020-04-06	1.956	2.014	0.074	2.03	2.05	1.98	96066	2.03	50845	1.97	238927	481314	85
2020-04-05	1.98	1.956	-0.03	1.95	1.99	1.93	36122	2.09	70145	1.95	186710	365143	65
2020-04-02	1.99	1.98	-0.01	1.98	2.02	1.92	16622	2.1	32520	1.97	512448	1013778	140
2020-04-01	2.09	1.99	-0.14	1.95	2.13	1.95	63685	2.12	40510	1.95	899620	1788821	237
2020-03-31	2.06	2.09	-0.01	2.05	2.16	2.05	56063	2.15	58360	2.05	484101	1011240	109
2020-03-30	2.12	2.06	-0.1	2.02	2.14	2	143730	2.17	24560	2.01	689380	1419419	164
2020-03-29	2.14	2.12	-0.05	2.09	2.2	2.08	24789	2.25	25510	2.01	381237	809087	115
2020-03-26	2.056	2.141	0.074	2.13	2.22	2.021	8929	2.25	21111	2.02	426011	912125	118
2020-03-25	1.995	2.056	0.075	2.07	2.1	2	45600	2.12	29796	2.02	213935	439808	77
2020-03-24	1.973	1.995	-0.033	1.94	2.079	1.9	32100	2.03	16746	1.91	594173	1185094	143
2020-03-23	1.853	1.973	0.147	2	2.03	1.899	3000	2.038	20000	1.77	718488	1417389	110
2020-03-22	1.75	1.853	0.109	1.859	1.91	1.76	20000	1.91	8000	1.59	676749	1253803	124
2020-03-19	1.68	1.75	0.16	1.84	1.84	1.52	0	0	49450	1.7	664335	1160787	109
2020-03-18	1.86	1.68	-0.13	1.73	1.86	1.68	0	0	0	0	933022	1571386	127
2020-03-17	2.05	1.86	-0.2	1.85	2	1.85	6000	1.85	0	0	484566	900129	101
2020-03-16	2.26	2.05	-0.22	2.04	2.18	2.04	3000	2.44	0	0	946106	1942869	185
2020-03-15	2.49	2.26	-0.24	2.25	2.4	2.25	61000	2.25	0	0	390560	881582	57
2020-03-11	2.29	2.49	0.21	2.5	2.51	2.36	0	0	35450	2.35	2035922	5077241	355
2020-03-10	2.15	2.29	0.21	2.36	2.36	2.13	0	0	29370	2.14	1181941	2701230	286
2020-03-09	2.26	2.15	-0.13	2.13	2.21	2.11	30330	2.2	14170	2.1	589899	1268037	174
2020-03-08	2.21	2.26	0.08	2.29	2.32	2.09	29375	2.34	29970	2.21	858342	1937006	229
2020-03-05	2.05	2.21	0.2	2.25	2.25	2.12	0	0	195895	2.21	1606817	3558646	272
2020-03-04	2.04	2.05	0.01	2.05	2.11	1.94	27875	2.14	153936	2	376762	771882	117
2020-03-03	2.06	2.04	-0.04	2.02	2.13	2	25900	2.06	64425	1.99	388116	791094	104
2020-03-02	2.07	2.06	-0.14	1.93	2.17	1.91	15400	2.07	13025	1.88	352654	726202	123
2020-03-01	2.29	2.07	-0.22	2.07	2.18	2.07	46548	2.18	0	0	421223	873869	128
2020-02-27	2.31	2.29	-0.08	2.23	2.4	2.23	26182	2.36	7650	2.22	292916	670499	79
2020-02-26	2.31	2.31	0	2.31	2.36	2.29	35950	2.34	13900	2.31	163639	378032	80
2020-02-12	2.54	2.5	-0.05	2.49	2.53	2.48	108396	2.59	35636	2.47	95226	238454	38
2020-02-11	2.54	2.54	-0.01	2.53	2.59	2.52	109312	2.59	43536	2.51	118781	301432	38
2020-02-10	2.56	2.54	-0.02	2.54	2.55	2.53	82312	2.56	33536	2.53	34115	86643	18
2020-02-09	2.57	2.56	-0.02	2.55	2.6	2.54	80007	2.6	29036	2.52	31172	79692	14
2020-02-06	2.56	2.57	-0.02	2.54	2.6	2.54	69507	2.61	33035	2.53	82586	212467	34
2020-01-16	2.67	2.61	-0.05	2.62	2.66	2.6	60405	2.69	10000	2.6	117850	308057	34
2020-01-15	2.67	2.67	-0.07	2.6	2.72	2.6	93529	2.68	7600	2.58	264618	705715	69
2020-01-14	2.64	2.67	-0.03	2.61	2.7	2.61	87479	2.71	9621	2.6	237980	635644	73
2020-01-13	2.61	2.64	0.03	2.64	2.7	2.57	76970	2.7	5171	2.5	380821	1007243	108
2019-12-12	4.17	4.11	-0.09	4.08	4.15	4.04	59638	4.19	15129	4.05	54851	225400	28
2019-12-11	4.13	4.17	-0.08	4.05	4.25	4.05	76739	4.19	16769	4.05	270130	1126909	152
2019-12-10	4.02	4.13	0.14	4.16	4.17	4.03	73868	4.2	10570	4.01	92720	382818	55
2019-12-09	4.05	4.02	-0.05	4	4.08	4	67700	4.14	10075	3.97	19400	77910	14
2019-12-08	3.99	4.05	0.03	4.02	4.15	4	51700	4.15	15075	4.01	68549	277591	49
2019-12-05	4.01	3.99	-0.05	3.96	4.01	3.96	45630	4.09	7505	3.96	75274	300254	37
2019-12-04	3.94	4.01	0.06	4	4.08	4	39167	4.07	13314	3.95	48500	194595	26
2019-12-03	3.95	3.94	0.08	4.03	4.06	3.83	21226	4.09	16935	4.03	68869	271589	40
2019-12-02	4.02	3.95	-0.09	3.93	4.05	3.86	34526	4	12129	3.83	142850	564439	69
2019-12-01	4.12	4.02	-0.11	4.01	4.11	4	56011	4.19	14520	3.99	64050	257449	34
2019-11-28	4.08	4.12	0.01	4.09	4.17	4.08	30361	4.2	12800	4.04	38645	159279	30
2019-11-27	4.09	4.08	-0.04	4.05	4.21	4.03	57461	4.16	25342	4.02	93387	381237	49
2019-11-26	4.17	4.09	-0.15	4.02	4.19	4.02	50221	4.24	19842	4.01	65645	268619	30
2019-11-25	4.25	4.17	-0.1	4.15	4.28	4.14	61966	4.24	25234	4.11	121923	508285	69
2019-11-24	4.26	4.25	-0.08	4.18	4.3	4.17	57371	4.3	34476	4.15	76887	326918	52
2019-11-21	4.2	4.26	0.01	4.21	4.32	4.2	29388	4.3	43413	4.2	360027	1533644	145
2019-11-20	4.2	4.2	-0.02	4.18	4.25	4.17	42251	4.3	33753	4.16	86107	361472	38
2019-11-19	4.23	4.2	-0.03	4.2	4.28	4.16	25276	4.3	21428	4.16	82510	346272	40
2019-11-18	4.29	4.23	-0.08	4.21	4.31	4.2	59584	4.3	15352	4.11	116395	491966	54
2019-11-17	4.29	4.29	-0.04	4.25	4.37	4.23	61721	4.3	14352	4.21	210835	904511	89
2019-11-14	4.29	4.29	0.07	4.36	4.36	4.25	25300	4.4	19462	4.21	76641	328941	39
2019-11-13	4.36	4.29	-0.06	4.3	4.4	4.27	89222	4.4	40617	4.26	166608	715056	83
2019-11-12	4.35	4.36	-0.04	4.31	4.42	4.31	87641	4.4	32117	4.3	121121	527868	79
2019-11-11	4.38	4.35	-0.07	4.31	4.42	4.31	71966	4.47	30517	4.3	137286	597149	68
2019-11-07	4.46	4.38	-0.08	4.38	4.48	4.35	58541	4.53	18975	4.34	172244	754025	83
2019-11-06	4.38	4.46	0.02	4.4	4.55	4.38	76941	4.55	49500	4.37	585102	2611050	282
2019-11-05	4.28	4.38	0.07	4.35	4.45	4.27	75860	4.44	69340	4.3	546838	2394257	223
2019-11-04	4.38	4.28	-0.1	4.28	4.41	4.21	95533	4.35	22040	4.2	297000	1271465	126
2019-11-03	4.34	4.38	0	4.34	4.42	4.34	78403	4.43	39035	4.33	140227	614745	60
2019-10-31	4.32	4.34	0.05	4.37	4.4	4.28	70010	4.4	20061	4.26	324684	1407810	107
2019-10-30	4.36	4.32	-0.09	4.27	4.43	4.27	112173	4.4	38709	4.26	127398	550752	71
2019-10-29	4.36	4.36	0.03	4.39	4.4	4.33	102072	4.44	28340	4.32	107912	470728	51
2019-10-28	4.38	4.36	0.01	4.39	4.46	4.3	96634	4.48	23440	4.3	124800	544055	60
2019-10-27	4.44	4.38	-0.01	4.43	4.49	4.32	98534	4.5	22010	4.31	200926	880752	85
2019-10-24	4.33	4.44	0.07	4.4	4.5	4.4	83765	4.47	18510	4.33	229034	1017872	119
2019-10-23	4.42	4.33	-0.08	4.34	4.39	4.25	77949	4.48	24960	4.25	128243	555415	53
2019-10-22	4.51	4.42	-0.15	4.36	4.54	4.34	81113	4.49	15835	4.3	213009	941257	96
2019-10-21	4.4	4.51	0.05	4.45	4.61	4.43	60812	4.57	34562	4.41	555592	2508270	220
2019-10-20	4.25	4.4	0.13	4.38	4.5	4.22	70984	4.49	91964	4.4	643618	2831366	277
2019-10-17	4.21	4.25	0	4.21	4.3	4.19	86566	4.29	50410	4.19	471753	2004096	166
2019-10-16	4.09	4.21	0.1	4.19	4.28	4.1	78449	4.28	56340	4.17	621859	2616515	218
2019-10-15	4.04	4.09	0.03	4.07	4.17	3.97	48448	4.17	53082	4.04	256001	1046583	110
2019-10-14	4.16	4.04	-0.15	4.01	4.14	4	73582	4.11	33060	3.96	228651	923542	91
2019-10-13	4.23	4.16	-0.11	4.12	4.25	4.09	108747	4.25	24835	4.1	228915	951770	81
2019-10-10	4.24	4.23	-0.09	4.15	4.33	4.14	66797	4.3	25935	4.11	427565	1810541	178
2019-10-09	4.05	4.24	0.23	4.28	4.36	3.92	53575	4.37	84760	4.25	896423	3801100	328
2019-10-08	4.07	4.05	-0.02	4.05	4.16	3.96	64056	4.08	22144	3.91	142094	574866	86
2019-10-07	4.05	4.07	-0.04	4.01	4.16	4.01	56556	4.14	27166	4.01	178233	724761	76
2019-10-03	4.11	4.05	0.01	4.12	4.13	3.95	84185	4.18	24994	3.92	90544	366693	63
2019-10-02	4.13	4.11	-0.1	4.03	4.25	4.01	70835	4.1	20514	4	249157	1023339	128
2019-10-01	4.06	4.13	0.04	4.1	4.23	4.05	41880	4.2	26844	4.03	195865	808116	83
2019-09-30	4.09	4.06	-0.01	4.08	4.16	4.02	26750	4.28	20744	4.01	131673	534684	65
2019-09-29	3.96	4.09	0.19	4.15	4.18	4	19150	4.25	23850	4.03	888019	3634439	170
2019-09-26	3.84	3.96	0.06	3.9	4	3.75	12000	4.05	17400	3.7	247127	979050	67
2019-09-25	3.58	3.84	0.35	3.93	3.93	3.6	0	0	15003	3.75	418810	1606931	101
2019-09-24	3.83	3.58	-0.23	3.6	3.7	3.5	29590	3.7	1000	3.45	379745	1359974	89
2019-09-22	4.39	4	-0.43	3.96	4.32	3.96	134302	4.07	0	0	298134	1193235	100
2019-09-18	4.46	4.39	-0.12	4.34	4.47	4.34	188624	4.48	10652	4.31	173646	762337	57
2019-09-17	4.61	4.46	-0.24	4.37	4.56	4.3	231254	4.48	5167	4.34	247728	1105769	98
2019-09-15	4.61	4.58	-0.04	4.57	4.65	4.54	198048	4.64	34450	4.51	65790	301647	46
2019-09-12	4.57	4.61	0.07	4.64	4.65	4.55	183423	4.65	33600	4.51	143630	662607	76
2019-09-11	4.62	4.57	-0.06	4.56	4.66	4.55	197587	4.64	39766	4.55	104676	478319	39
2019-09-10	4.66	4.62	-0.05	4.61	4.66	4.61	150721	4.66	48690	4.65	112190	518726	43
2019-09-09	4.62	4.66	0.03	4.65	4.7	4.6	228471	4.66	43067	4.6	219718	1022964	103
2019-09-08	4.49	4.62	0.19	4.68	4.68	4.46	112208	4.68	48321	4.55	290388	1342071	161
2019-09-05	4.5	4.49	-0.04	4.46	4.56	4.46	107756	4.57	28471	4.4	72955	327724	46
2019-08-25	4.81	4.73	-0.16	4.65	4.9	4.65	78324	4.87	13806	4.63	174130	823926	79
2019-08-22	4.83	4.81	-0.06	4.77	4.87	4.75	52244	4.9	19806	4.73	207117	996910	90
2019-08-21	4.84	4.83	-0.12	4.72	4.99	4.72	75489	4.85	10901	4.71	434898	2099286	191
2019-08-20	4.65	4.84	0.22	4.87	4.94	4.64	45922	4.92	62352	4.81	846497	4099876	398
2019-08-19	4.73	4.65	-0.08	4.65	4.77	4.6	62240	4.75	38500	4.61	168640	784876	77
2019-08-18	4.66	4.73	0	4.66	4.79	4.66	65550	4.77	53085	4.62	379895	1796937	144
2019-08-15	4.64	4.66	-0.03	4.61	4.74	4.57	50200	4.73	42777	4.61	246108	1147463	93
2019-08-15	4.64	4.66	-0.03	4.61	4.74	4.57	50200	4.73	42777	4.61	246108	1147463	93
2019-08-15	4.64	4.66	-0.03	4.61	4.74	4.57	50200	4.73	42777	4.61	246108	1147463	93
2019-08-08	4.44	4.58	0.12	4.56	4.67	4.44	19500	4.69	21700	4.5	551579	2523798	204
2019-08-08	4.44	4.58	0.12	4.56	4.67	4.44	19500	4.69	21700	4.5	551579	2523798	204
2019-08-08	4.44	4.58	0.12	4.56	4.67	4.44	19500	4.69	21700	4.5	551579	2523798	204
2019-08-08	4.44	4.58	0.12	4.56	4.67	4.44	19500	4.69	21700	4.5	551579	2523798	204
2019-08-08	4.44	4.58	0.12	4.56	4.67	4.44	19500	4.69	21700	4.5	551579	2523798	204
2019-08-08	4.44	4.58	0.12	4.56	4.67	4.44	19500	4.69	21700	4.5	551579	2523798	204
2019-08-08	4.44	4.58	0.12	4.56	4.67	4.44	19500	4.69	21700	4.5	551579	2523798	204
2019-08-08	4.44	4.58	0.12	4.56	4.67	4.44	19500	4.69	21700	4.5	551579	2523798	204
2019-08-08	4.44	4.58	0.12	4.56	4.67	4.44	19500	4.69	21700	4.5	551579	2523798	204
2019-08-08	4.44	4.58	0.12	4.56	4.67	4.44	19500	4.69	21700	4.5	551579	2523798	204
2019-08-08	4.44	4.58	0.12	4.56	4.67	4.44	19500	4.69	21700	4.5	551579	2523798	204
2019-08-08	4.44	4.58	0.12	4.56	4.67	4.44	19500	4.69	21700	4.5	551579	2523798	204
2019-08-07	4.41	4.44	0.06	4.47	4.49	4.4	51723	4.5	28700	4.41	45169	200598	28
2019-08-06	4.43	4.41	0.02	4.45	4.45	4.38	54023	4.5	18450	4.36	8000	35260	7
2019-08-05	4.48	4.43	-0.1	4.38	4.5	4.36	59603	4.5	13450	4.33	29800	132094	24
2019-08-04	4.47	4.48	0.03	4.5	4.52	4.37	57863	4.5	12150	4.34	9671	43369	12
2019-08-01	4.41	4.47	0.07	4.48	4.55	4.34	36723	4.54	9130	4.35	439058	1962602	29
2019-08-01	4.41	4.47	0.07	4.48	4.55	4.34	36723	4.54	9130	4.35	439058	1962602	29
2019-08-01	4.41	4.47	0.07	4.48	4.55	4.34	36723	4.54	9130	4.35	439058	1962602	29
2019-07-25	4.53	4.51	0.02	4.55	4.56	4.42	58481	4.6	15050	4.42	23300	105175	16
2019-07-24	4.51	4.53	0.07	4.58	4.58	4.46	62881	4.57	18900	4.44	19620	88888	13
2019-07-22	4.5	4.51	0.01	4.51	4.56	4.5	67329	4.66	13900	4.42	46845	211269	27
2019-07-21	4.56	4.5	-0.09	4.47	4.6	4.47	86762	4.65	13900	4.42	53280	239882	32
2019-07-18	4.57	4.56	-0.04	4.53	4.62	4.51	79550	4.65	15700	4.5	11510	52526	9
2019-07-18	4.57	4.56	-0.04	4.53	4.62	4.51	79550	4.65	15700	4.5	11510	52526	9
2019-07-18	4.57	4.56	-0.04	4.53	4.62	4.51	79550	4.65	15700	4.5	11510	52526	9
2019-06-27	4.75	4.73	-0.05	4.7	4.81	4.62	39893	4.89	15978	4.61	121247	573829	70
2019-06-27	4.75	4.73	-0.05	4.7	4.81	4.62	39893	4.89	15978	4.61	121247	573829	70
2019-06-24	4.76	4.71	-0.06	4.7	4.8	4.68	41931	4.73	29978	4.69	120782	568667	76
2019-06-23	4.8	4.76	0.06	4.86	4.91	4.71	35877	4.94	28791	4.71	47555	226489	25
2019-06-20	4.89	4.8	-0.04	4.85	4.9	4.73	49455	4.95	26491	4.7	93979	451133	45
2019-06-20	4.89	4.8	-0.04	4.85	4.9	4.73	49455	4.95	26491	4.7	93979	451133	45
2019-06-20	4.89	4.8	-0.04	4.85	4.9	4.73	49455	4.95	26491	4.7	93979	451133	45
2019-06-13	5.09	5	-0.14	4.95	5.14	4.95	57285	5.17	30437	4.95	207397	1037855	86
2019-06-12	5.5	5.09	-0.46	5.04	5.2	4.97	53417	5.2	19491	5.01	935887	4767361	171
2019-06-11	5.49	5.5	0.03	5.52	5.58	5.45	27775	5.57	9800	5.05	417048	2295089	203
2019-06-10	5.43	5.49	0.08	5.51	5.55	5.41	62300	5.55	24056	5.47	241500	1325186	100
2019-06-09	5.39	5.43	0.01	5.4	5.48	5.35	42410	5.49	28156	5.4	226687	1231802	92
2019-06-03	5.32	5.39	0.1	5.42	5.44	5.35	35010	5.45	13756	5.3	48679	262485	26
2019-06-02	5.36	5.32	-0.07	5.29	5.36	5.27	27000	5.4	18756	5.25	36556	194460	18
2019-05-30	5.3	5.36	0.02	5.32	5.4	5.3	12650	5.45	15210	5.3	95277	510639	52
2019-05-23	5.26	5.24	-0.04	5.22	5.26	5.22	50001	5.42	17342	5.18	25500	133707	16
2019-05-22	5.3	5.26	-0.07	5.23	5.3	5.23	26723	5.42	18443	5.18	24029	126336	18
2019-05-21	5.22	5.3	0.05	5.27	5.37	5.27	25500	5.42	20542	5.23	38950	206455	22
2019-05-20	5.26	5.22	-0.05	5.21	5.34	5.14	36500	5.29	10343	5.15	55270	288253	42
2019-05-19	5.34	5.26	0.01	5.35	5.35	5.16	26662	5.37	26022	5.15	109534	576153	57
2019-05-16	5.36	5.34	-0.06	5.3	5.45	5.24	20662	5.49	30922	5.2	70835	378076	39
2019-05-15	5.47	5.36	-0.22	5.25	5.5	5.25	27162	5.46	29023	5.25	52869	283573	33
2019-05-14	5.53	5.47	-0.13	5.4	5.51	5.4	29776	5.64	32742	5.4	31460	172095	21
2019-05-13	5.6	5.53	-0.14	5.46	5.6	5.46	27776	5.7	36953	5.46	96852	535363	46
2019-05-12	5.58	5.6	0.02	5.6	5.68	5.6	39029	5.69	28947	5.54	29744	166638	15
2019-05-09	5.54	5.58	0.05	5.59	5.69	5.4	21509	5.69	23922	5.31	129000	719903	56
2019-05-06	5.71	5.53	-0.2	5.51	5.61	5.5	53696	5.5	10018	5.36	75025	414818	33
2019-05-05	5.79	5.71	-0.09	5.7	5.82	5.67	57187	5.84	33967	5.61	70701	403479	23
2019-05-02	5.82	5.79	-0.06	5.76	5.87	5.76	38605	5.9	39505	5.76	46920	271629	21
2019-04-30	5.83	5.82	-0.03	5.8	5.88	5.78	26000	5.9	38267	5.73	22243	129468	28
2019-04-24	5.76	5.83	-0.02	5.74	5.92	5.67	27500	5.85	38082	5.74	203744	1188719	101
2019-04-23	5.89	5.76	-0.19	5.7	5.96	5.68	22501	5.92	35307	5.66	155149	893601	64
2019-04-22	5.8	5.89	0.01	5.81	5.98	5.81	17501	5.98	58295	5.76	137784	811461	71
2019-04-21	5.77	5.8	0	5.77	5.84	5.75	28501	5.9	48295	5.73	74770	433551	41
2019-04-18	5.78	5.77	-0.05	5.73	5.8	5.73	25501	5.85	46295	5.73	66200	381826	20
2019-04-17	5.8	5.78	-0.03	5.77	5.9	5.73	32401	5.9	53389	5.73	126608	731901	65
2019-04-16	5.96	5.8	-0.24	5.72	5.99	5.7	111041	6.15	9930	5.69	102972	597074	80
2019-04-15	6.03	5.96	-0.14	5.89	6.1	5.89	125941	5.97	13200	5.82	160601	956711	81
2019-04-14	6.12	6.03	-0.11	6.01	6.14	6	161376	6.12	32255	5.93	216060	1302626	66
2019-04-11	6.13	6.12	-0.06	6.07	6.2	6.06	145287	6.2	48000	6.05	147580	902646	67
2019-04-10	6.2	6.13	-0.1	6.1	6.2	6.1	137876	6.25	36000	6.05	85248	522632	53
2019-04-03	6.35	6.35	-0.04	6.31	6.4	6.3	152179	6.39	27915	6.25	92359	586221	46
2019-04-02	6.36	6.35	-0.04	6.32	6.4	6.32	145457	6.4	35915	6.25	51950	329824	29
2019-04-01	6.31	6.36	-0.01	6.3	6.44	6.3	141867	6.4	37956	6.25	47310	300933	34
2019-03-27	6.36	6.33	-0.06	6.3	6.4	6.27	135076	6.4	20165	6.25	52019	329521	40
2019-03-26	6.4	6.36	-0.11	6.29	6.47	6.29	128226	6.54	14850	6.25	164629	1046639	78
2019-03-25	6.46	6.4	-0.14	6.32	6.5	6.32	127651	6.54	16000	6.3	87671	560921	62
2019-03-24	6.4	6.46	0.1	6.5	6.5	6.4	178139	6.54	33770	6.4	72425	467721	40
2019-03-21	6.39	6.4	0.01	6.4	6.47	6.35	161889	6.54	23071	6.36	89320	571216	37
2019-03-20	6.42	6.39	-0.05	6.37	6.48	6.34	215064	6.54	19871	6.33	105566	674274	55
2019-03-19	6.49	6.42	-0.12	6.37	6.5	6.37	221457	6.44	17171	6.36	136582	876764	54
2019-03-14	6.64	6.54	-0.16	6.48	6.69	6.48	227135	6.7	20393	6.48	219921	1438668	66
2019-03-11	6.53	6.55	-0.03	6.5	6.62	6.47	219341	6.58	30965	6.46	105690	692178	70
2019-03-10	6.53	6.53	-0.02	6.51	6.62	6.51	201457	6.61	38727	6.52	85899	560764	33
2019-02-27	6.42	6.69	0.19	6.61	6.82	6.4	109517	6.8	64071	6.61	1330832	8909820	436
2019-02-25	6.45	6.41	-0.03	6.42	6.46	6.4	124389	6.5	26733	6.32	81400	522055	45
2019-02-17	6.43	6.5	0.13	6.56	6.57	6.43	102476	6.58	15281	6.43	149152	969981	82
2019-02-14	6.41	6.43	-0.01	6.4	6.55	6.37	104624	6.55	19981	6.33	208632	1340724	88
2019-01-10	5.99	6	0.01	6	6.06	5.92	84211	6.15	20700	5.82	78298	469867	46
2018-12-30	5.7	5.65	-0.09	5.61	5.7	5.6	76750	5.7	14400	5.57	43655	246589	30
2018-12-27	5.69	5.7	-0.05	5.64	5.81	5.62	74200	5.82	11900	5.57	34568	197161	29
2018-12-26	5.61	5.69	0.06	5.67	5.8	5.66	60500	5.82	14100	5.57	24558	139754	21
2018-12-25	5.56	5.61	0.09	5.65	5.72	5.47	54000	5.85	14100	5.47	24437	137072	24
2018-12-24	5.7	5.56	-0.16	5.54	5.87	5.46	42384	5.85	7700	5.52	41160	228788	31
2018-11-14	5.48	5.42	-0.16	5.32	5.49	5.32	63592	5.5	36050	5.31	34900	189189	25
2018-11-13	5.54	5.48	-0.14	5.4	5.55	5.4	75682	5.52	20050	5.3	78341	429569	43
2018-11-12	5.5	5.54	-0.01	5.49	5.65	5.45	37351	5.65	22050	5.41	53827	298412	34
2018-11-11	5.65	5.5	-0.2	5.45	5.67	5.4	38192	5.57	17050	5.41	142827	785148	69
2018-11-08	5.71	5.65	-0.02	5.69	5.8	5.54	32377	5.77	4345	5.54	137001	773423	74
2018-11-01	5.27	5.35	0.03	5.3	5.47	5.2	25315	5.5	23683	5.21	277905	1487652	152
2018-10-31	5.14	5.27	0.07	5.21	5.35	5.15	24295	5.4	40714	5.13	292643	1541312	166
2018-10-30	5.02	5.14	0.08	5.1	5.2	5.08	37655	5.25	60995	5.07	328220	1685471	133
2018-10-29	4.88	5.02	0.22	5.1	5.2	4.83	12840	5.15	41785	5	318577	1599796	145
2018-10-28	4.82	4.88	0.07	4.89	4.96	4.81	34422	4.94	20540	4.9	94310	460679	52
2018-10-25	4.88	4.82	-0.06	4.82	4.9	4.7	44215	4.94	9140	4.72	66570	320710	45
2018-10-24	4.87	4.88	-0.07	4.8	4.94	4.76	53840	4.9	26750	4.78	116200	566629	68
2018-10-23	4.88	4.87	-0.11	4.77	5	4.76	47639	4.98	20250	4.75	199598	972567	88
2018-10-22	4.86	4.88	0.04	4.9	4.93	4.82	59039	4.94	23200	4.82	55390	270199	31
2018-10-21	4.82	4.86	0.05	4.87	4.89	4.76	59039	4.9	19944	4.87	41015	199293	22
2018-10-18	4.9	4.82	-0.12	4.78	4.89	4.78	50814	4.94	23500	4.72	31725	152792	22
2018-10-17	4.88	4.9	-0.02	4.86	4.96	4.83	59689	4.9	30650	4.78	54250	265868	26
2018-10-16	4.83	4.88	0.02	4.85	4.98	4.83	49889	5.01	20450	4.8	148694	726105	61
2018-10-15	4.93	4.83	-0.17	4.76	4.97	4.76	49414	4.99	6890	4.75	84165	406878	53
2018-10-14	4.72	4.93	0.14	4.86	5.09	4.74	19914	5	6390	4.81	229736	1132236	124
2018-10-11	4.74	4.72	-0.06	4.68	4.8	4.58	19104	4.85	2020	4.41	103366	487541	68
2018-10-10	4.77	4.74	-0.05	4.72	4.81	4.7	22704	4.88	1300	4.61	42480	201345	26
2018-10-09	4.82	4.77	-0.12	4.7	4.97	4.69	19075	4.86	10600	4.66	85128	406327	51
2018-10-08	5.08	4.82	-0.19	4.89	5.01	4.71	72145	4.93	2100	4.7	133509	644103	81
2018-10-02	5.16	5.05	-0.1	5.06	5.19	5	68867	5.3	93310	5.06	138779	701455	74
2018-10-01	5.31	5.16	-0.19	5.12	5.24	5.06	62700	5.29	33739	5.07	60438	312024	40
2018-09-30	5.07	5.31	0.12	5.19	5.42	5.12	7300	5.5	10575	5	200886	1067292	122
2018-09-13	6.33	6.21	-0.2	6.13	6.29	6.13	84982	6.4	106238	6.13	55857	347112	26
2018-09-12	6.33	6.33	0.07	6.4	6.41	6.21	106377	6.4	101874	6.25	104093	659069	52
2018-09-10	6.47	6.33	-0.22	6.25	6.43	6.25	179611	6.39	101904	6.24	287076	1818618	67
2018-09-09	6.64	6.47	-0.23	6.41	6.63	6.36	262827	6.5	103453	6.35	168401	1089510	79
2018-09-06	6.69	6.64	-0.09	6.6	6.76	6.55	353352	6.67	133450	6.5	187165	1242259	64
2018-09-05	6.79	6.69	-0.09	6.7	6.75	6.65	386142	6.78	111760	6.63	112251	751302	42
2018-09-04	6.77	6.79	0.01	6.78	6.84	6.73	376596	6.83	129106	6.7	163620	1110752	39
2018-09-03	6.78	6.77	-0.05	6.73	6.8	6.71	308442	6.84	134296	6.72	97350	659209	43
2018-09-02	6.8	6.78	-0.1	6.7	6.81	6.7	292212	6.78	116966	6.7	195530	1326073	66
2018-08-30	6.8	6.8	-0.05	6.75	6.87	6.75	253634	6.89	90376	6.67	176742	1201912	44
2018-08-29	6.83	6.8	-0.12	6.71	6.88	6.61	317213	6.84	148590	6.71	263540	1792995	86
2018-08-28	6.7	6.83	0.06	6.76	6.9	6.74	291431	6.89	120838	6.7	208019	1420684	76
2018-08-27	6.78	6.7	-0.01	6.77	6.8	6.6	246559	6.84	112015	6.6	248690	1665785	78
2018-08-26	6.8	6.78	-0.11	6.69	6.8	6.69	237733	6.88	132462	6.69	214621	1454544	86
2018-08-19	6.82	6.8	-0.07	6.75	6.86	6.74	213494	6.88	137981	6.69	100260	682134	58
2018-08-15	6.56	6.73	0.14	6.7	6.8	6.62	182724	6.78	5900	6.61	481505	3238677	231
2018-08-12	6.66	6.48	-0.16	6.5	6.55	6.4	107236	6.52	30664	6.36	438659	2841439	143
2018-08-02	6.25	6.16	-0.13	6.12	6.3	6.12	188510	6.25	142039	6.1	124624	767520	75
2018-08-01	6.35	6.25	-0.15	6.2	6.39	6.17	187875	6.24	135732	6.15	279952	1748772	106
2018-07-31	6.32	6.35	0.01	6.33	6.46	6.25	159675	6.39	79386	6.21	450600	2862944	160
2018-07-30	6.49	6.32	-0.23	6.26	6.44	6.22	136072	6.4	79914	6.21	237330	1500080	126
2018-07-29	6.46	6.49	-0.05	6.41	6.65	6.35	120123	6.59	88054	6.34	270683	1755511	138
2018-07-24	6.47	6.42	0.03	6.5	6.52	6.32	113381	6.55	33527	6.41	899850	5780937	268
2018-07-15	5.64	5.58	-0.11	5.53	5.66	5.52	82517	5.69	6000	5.31	126249	704945	57
2018-07-12	5.79	5.64	-0.22	5.57	5.77	5.57	78517	5.81	8000	5.55	246791	1391643	62
2018-07-09	5.77	5.8	0.08	5.85	5.85	5.66	63773	5.9	32831	5.74	98874	573493	29
2018-07-08	5.87	5.77	-0.17	5.7	5.97	5.66	78656	5.9	8140	5.65	219821	1267920	66
2018-07-05	5.89	5.87	0.01	5.9	5.93	5.8	52830	5.97	47105	5.83	185115	1087149	62
2018-07-03	5.86	5.88	0.04	5.9	5.91	5.77	100809	5.92	28455	5.83	312687	1837150	89
2018-07-02	5.83	5.86	0.02	5.85	5.91	5.82	100476	5.92	39600	5.78	120458	706144	47
2018-06-28	5.78	5.83	-0.02	5.76	5.89	5.76	75750	5.94	6600	5.71	38107	222126	27
2018-06-27	5.72	5.78	0.02	5.74	5.86	5.7	110476	5.9	12050	5.67	96383	557469	38
2018-06-26	5.89	5.72	-0.21	5.68	5.82	5.67	104845	5.95	7540	5.67	212790	1216486	80
2018-06-25	6.01	5.89	-0.21	5.8	6.06	5.8	88387	6	11245	5.8	116784	688225	55
2018-06-21	5.85	5.95	0.1	5.95	6	5.85	52459	6.01	38463	5.91	202876	1206915	81
2018-06-20	5.81	5.85	0.09	5.9	5.92	5.8	51657	5.95	12432	5.77	281082	1643637	76
2018-06-19	5.86	5.81	-0.06	5.8	5.85	5.77	50797	5.95	7790	5.76	139448	809524	59
2018-06-14	5.88	5.86	-0.06	5.82	5.93	5.82	24146	5.94	10440	5.81	102470	600859	40
2018-06-13	5.86	5.88	0.03	5.89	5.95	5.82	73286	5.96	15929	5.82	81373	478218	54
2018-05-31	6.7	6.58	-0.15	6.55	6.79	6.46	193937	6.69	3309	6.51	140544	924517	79
2018-05-30	6.83	6.7	-0.15	6.68	6.8	6.66	359405	6.89	24287	6.66	122686	822147	61
2018-05-29	6.87	6.83	-0.09	6.78	6.93	6.78	348645	6.91	62730	6.78	113215	773405	79
2018-05-28	6.77	6.87	0.08	6.85	6.92	6.8	337705	6.91	45937	6.81	91413	628213	55
2018-05-23	6.75	6.82	0	6.75	6.9	6.75	311645	6.94	39413	6.74	79550	542240	54
2018-05-22	6.81	6.75	-0.11	6.7	6.89	6.68	200189	6.84	20407	6.62	178425	1203892	88
2018-05-21	6.82	6.81	-0.06	6.76	6.94	6.76	164107	6.93	26507	6.75	228987	1560506	89
2018-05-20	6.85	6.82	-0.06	6.79	6.86	6.78	185997	6.92	50557	6.78	100247	683314	50
2018-05-17	6.96	6.85	-0.12	6.84	6.92	6.81	195984	7	32954	6.81	144525	989667	68
2018-05-16	7.06	6.96	-0.09	6.97	7.08	6.9	303822	7.14	32981	6.82	236875	1648866	123
2018-05-15	7.06	7.06	-0.1	6.96	7.17	6.95	439732	7.08	35692	6.96	529954	3739773	232
2018-05-14	6.85	7.06	0.15	7	7.2	6.9	218789	7.08	20886	6.91	1088367	7685082	394
2018-05-13	6.86	6.85	-0.04	6.82	6.93	6.77	259297	6.93	22119	6.7	135439	927886	66
2018-04-30	6.92	6.85	-0.07	6.85	6.92	6.8	209160	6.92	49345	6.8	229697	1572410	121
2018-04-29	6.86	6.92	0.06	6.92	6.97	6.85	222908	6.97	83060	6.86	281573	1949718	131
2018-04-26	6.96	6.86	-0.09	6.87	6.91	6.83	220754	6.95	72605	6.85	127182	872895	63
2018-03-18	6.65	6.79	0.01	6.66	6.99	6.62	423585	6.8	81162	6.61	1069563	7262076	422
2018-03-15	6.64	6.65	-0.02	6.62	6.77	6.5	304073	6.75	71195	6.55	632464	4207148	330
2018-03-14	6.84	6.64	-0.28	6.56	6.89	6.56	357477	6.65	68655	6.54	665248	4416413	378
2018-03-13	6.9	6.84	-0.1	6.8	6.96	6.8	296905	6.94	29339	6.8	510977	3497375	214
2018-03-12	6.82	6.9	0.06	6.88	6.98	6.83	389809	6.96	47014	6.83	1011330	6977253	426
2018-03-11	6.89	6.82	-0.09	6.8	6.95	6.75	396923	6.8	75750	6.76	1120107	7635605	394
2018-03-08	7.12	6.89	-0.28	6.84	7.1	6.84	360203	6.99	150846	6.83	1296363	8938040	486
2018-03-07	7.12	7.12	-0.1	7.02	7.26	6.97	311387	7.1	244800	7	1280313	9113007	470
2018-03-06	6.91	7.12	0.23	7.14	7.26	6.91	295596	7.18	280313	7.14	2900802	20648632	1005
2018-03-05	6.86	6.91	0.01	6.87	7.01	6.85	344109	6.99	85082	6.82	829202	5727367	352
2018-03-04	6.88	6.86	-0.06	6.82	6.94	6.8	280894	6.95	78362	6.8	451022	3095432	214
2018-03-01	6.95	6.88	-0.1	6.85	6.96	6.84	208292	7.07	78116	6.81	550821	3788471	258
2018-02-28	7.07	6.95	-0.18	6.89	7.09	6.86	266554	7.06	97554	6.88	823749	5721000	374
2018-02-27	7.01	7.08	-0.01	7	7.21	6.98	1277213	7.03	715902	7	1926359	13638654	738
2018-02-26	7.01	7.01	-0.01	7	7.15	6.87	193960	7.07	96045	6.87	1201784	8429971	514
2018-02-25	6.85	7.01	0.25	7.1	7.19	6.8	91263	7.1	215345	7.02	2231065	15645666	930
2018-02-22	7	6.85	-0.22	6.78	7	6.77	157394	6.99	105892	6.76	710145	4864529	357
2018-02-21	7.2	7	-0.3	6.9	7.2	6.86	268524	7.09	65945	6.86	1260778	8826510	523
2018-02-20	7.3	7.2	-0.15	7.15	7.35	7.1	357405	7.3	16916	7.02	707515	5091951	299
2018-02-19	7.37	7.3	-0.11	7.26	7.42	7.23	341294	7.35	86111	7.24	494063	3605156	234
2018-02-18	7.37	7.37	-0.1	7.27	7.54	7.27	332818	7.45	62750	7.27	974612	7183913	438
2018-02-15	7.25	7.37	0.11	7.36	7.46	7.26	280761	7.44	61079	7.31	809759	5964815	390
2018-02-14	7.33	7.25	-0.08	7.25	7.4	7.15	375557	7.25	57292	7.16	960375	6962874	418
2018-02-13	7.41	7.33	-0.26	7.15	7.5	7.11	300583	7.45	47235	7.07	956950	7011473	372
2018-02-12	7.28	7.41	0.08	7.36	7.59	7.26	303852	7.45	114206	7.26	1417456	10502074	602
2018-02-11	7.47	7.28	-0.29	7.18	7.45	7.18	161759	7.44	26530	7.11	605625	4411405	338
2018-02-08	7.74	7.47	-0.31	7.43	7.67	7.3	154065	7.5	17480	7.33	2186809	16329676	900
2018-02-07	7.95	7.74	-0.34	7.61	8	7.58	113532	7.9	28773	7.51	1518586	11754028	775
2018-02-06	8.08	7.95	-0.28	7.8	8.34	7.72	82355	8	71594	7.72	1730495	13762513	742
2018-02-05	7.51	8.08	0.75	8.26	8.26	7.58	0	0	117459	8.01	2802802	22640316	962
2018-02-04	7.55	7.51	-0.1	7.45	7.68	7.3	241909	7.68	32548	7.38	232235	1743170	128
2018-02-01	7.56	7.55	-0.01	7.55	7.69	7.49	165914	7.65	21033	7.51	246586	1861339	120
2018-01-31	7.75	7.56	-0.27	7.48	7.71	7.48	241879	7.6	13483	7.43	513755	3886142	193
2018-01-30	7.97	7.75	-0.32	7.65	7.99	7.65	266779	7.8	27073	7.61	485807	3763256	240
2018-01-29	7.88	7.97	0.02	7.9	8.06	7.9	219918	8.05	16386	7.89	782214	6232067	318
2018-01-28	7.6	7.88	0.39	7.99	8.01	7.69	143004	8	12850	7.72	1302123	10254375	550
2018-01-24	7.61	7.6	0.04	7.65	7.74	7.51	133752	7.68	32750	7.54	307356	2336818	193
2018-01-23	7.35	7.61	0.35	7.7	7.75	7.38	157211	7.75	70350	7.57	1061415	8082304	598
2018-01-22	7.56	7.35	-0.26	7.3	7.52	7.25	188298	7.49	45000	7.25	1131054	8308538	513
2018-01-21	7.77	7.56	-0.39	7.38	7.85	7.35	277266	7.48	43600	7.35	834146	6302713	538
2018-01-18	7.85	7.77	-0.06	7.79	7.87	7.7	290206	7.8	35155	7.72	711008	5523176	416
2018-01-17	7.75	7.85	0.05	7.8	8	7.7	261323	7.92	58625	7.71	1118147	8782162	621
2018-01-16	8.17	7.75	-0.34	7.83	7.93	7.58	119178	7.92	77851	7.79	1516227	11753212	974
2018-01-15	8.84	8.17	-0.88	7.96	8.75	7.96	175371	8	0	0	4290043	35041075	1790
2018-01-14	9.11	8.84	-0.41	8.7	9.1	8.67	288299	8.98	7501	8.64	1342502	11870363	544
2018-01-11	9.03	9.11	0.04	9.07	9.32	8.92	126633	9.22	17713	8.94	1265259	11528939	621
2018-01-10	9	9.03	-0.09	8.91	9.18	8.8	117793	9.17	26961	8.88	1047713	9462273	358
2018-01-09	9.3	9	-0.4	8.9	9.3	8.86	117562	9.21	16702	8.82	566174	5097535	256
2018-01-08	9.05	9.3	0.15	9.2	9.48	9.14	105513	9.4	35510	9.07	1036300	9638659	407
2018-01-04	9.36	9.05	-0.51	8.85	9.25	8.85	26285	9.3	2510	8.75	445279	4031210	253
2018-01-03	9.32	9.36	-0.2	9.12	9.7	9.03	74671	9.49	27275	9.04	681345	6377930	330
2018-01-02	8.58	9.32	0.85	9.43	9.43	8.71	0	0	15600	9.16	1350472	12582875	557
2017-12-31	8.88	8.58	-0.13	8.75	8.8	8.43	14029	8.8	1200	8.31	235444	2021212	136
2017-12-28	8.76	8.88	-0.02	8.74	9	8.7	39057	9	19704	8.66	454630	4035719	233
2017-12-27	8.4	8.76	0.43	8.83	9	8.4	45239	9	25511	8.71	1069675	9366509	503
2017-12-26	8.38	8.4	-0.09	8.29	8.58	8.26	90541	8.5	16392	8.2	577522	4851155	255
2017-12-25	8.17	8.38	0.14	8.31	8.5	8.17	27337	8.42	34845	8.3	1018364	8529381	430
2017-12-19	8.44	8.16	-0.42	8.02	8.4	8	421946	8.23	6400	8.02	396738	3235576	279
2017-12-18	8.49	8.44	-0.23	8.26	8.73	8.25	391991	8.4	30000	8.11	224862	1897177	129
2017-12-17	8.21	8.49	0.19	8.4	8.75	8.15	290309	8.74	7792	8.3	918236	7795697	434
2017-12-14	8.68	8.21	-0.58	8.1	8.6	7.93	103009	8.45	11000	7.82	394724	3242579	224
2017-12-13	8.89	8.68	-0.38	8.51	8.97	8.5	169701	8.89	0	0	281838	2446608	130
2017-12-12	8.81	8.89	-0.06	8.75	9.1	8.68	173890	9.03	2400	8.54	377988	3361814	214
2017-12-11	8.83	8.81	-0.11	8.72	9	8.6	154309	9	6085	8.68	203586	1793218	158
2017-12-10	8.89	8.83	-0.27	8.62	9.07	8.54	153097	9	1500	8.27	185938	1641274	135
2017-12-07	9.14	8.89	-0.2	8.94	9.11	8.75	162687	9.35	12065	8.81	282556	2513121	183
2017-12-06	9.05	9.14	-0.13	8.92	9.5	8.89	81027	9.2	19360	8.88	680732	6221758	293
2017-12-05	8.93	9.05	0.01	8.94	9.3	8.73	31620	9.3	16073	8.94	712903	6450573	342
2017-12-04	9.39	8.93	-0.53	8.86	9.3	8.69	52201	8.9	770	8.55	693805	6194370	371
2017-12-03	9.36	9.39	-0.35	9.01	9.95	8.9	34834	9.4	10139	8.81	876984	8231259	515
2017-11-29	8.82	9.36	0.73	9.55	9.69	8.79	2105	9.7	11593	9.19	1147489	10736265	528
2017-11-27	7.97	8.47	0.67	8.64	8.76	7.8	300	8.76	47207	8.5	1010883	8563979	481
2017-11-26	8.03	7.97	-0.23	7.8	8.18	7.8	50072	8.06	17230	7.77	361962	2883276	252
2017-11-23	7.93	8.03	-0.02	7.91	8.34	7.8	38131	8	15400	7.8	757516	6081611	369
2017-11-22	7.34	7.93	0.73	8.07	8.07	7.52	0	0	40341	7.87	1216141	9638468	410
2017-11-21	7.02	7.34	0.6	7.62	7.67	6.81	21200	7.64	25101	7.42	1056044	7750967	463
2017-11-20	7.12	7.02	-0.21	6.91	7.15	6.9	102716	7.05	5000	6.7	592501	4161575	219
2017-11-19	6.87	7.12	0.18	7.05	7.35	6.94	76352	7.13	25740	6.99	1261538	8978140	507
2017-11-16	6.67	6.87	0.04	6.71	7.1	6.6	65409	6.97	39867	6.65	426202	2927088	242
2017-11-15	6.34	6.67	0.53	6.87	6.97	6.42	1000	6.97	23974	6.67	755796	5038028	291
2017-11-14	6.21	6.34	0.19	6.4	6.44	6.2	34957	6.5	9575	6.22	189087	1199112	98
2017-11-13	6.37	6.21	-0.07	6.3	6.32	6.1	115816	6.37	12100	6.21	398119	2471328	190
2017-11-12	6.52	6.37	-0.21	6.31	6.6	6.24	113295	6.45	19668	6.25	641556	4087396	255
2017-11-09	6.77	6.52	-0.16	6.61	6.77	6.4	71297	6.7	4420	6.3	765737	4993564	286
2017-11-08	6.54	6.77	0.16	6.7	6.98	6.62	88995	6.77	13620	6.54	604959	4094159	284
2017-11-07	6.46	6.54	0.34	6.8	6.8	6.22	40349	6.9	20855	6.51	958854	6268535	420
2017-11-06	6.18	6.46	0.25	6.43	6.61	6.3	52460	6.6	31419	6.25	1429137	9237536	528
2017-11-05	6.09	6.18	0.36	6.45	6.5	5.9	23640	6.49	24931	6.21	903829	5588038	436
2017-11-02	6.02	6.09	-0.02	6	6.25	6	51924	6.18	4530	5.95	722785	4400982	305
2017-11-01	6.05	6.02	0.01	6.06	6.15	5.91	35580	6.19	55531	5.91	583201	3510667	241
2017-10-31	5.73	6.05	0.27	6	6.18	5.9	16080	6.3	14827	5.8	1415632	8559681	561
2017-10-30	5.36	5.73	0.53	5.89	5.89	5.4	0	0	22744	5.5	1649012	9443402	408
2017-10-29	5.14	5.36	0.4	5.54	5.55	5.06	22309	5.6	44074	5.2	1792721	9604672	442
2017-10-26	5.01	5.14	0.06	5.07	5.28	5	54011	5.29	18268	4.96	859480	4417066	288
2017-10-25	4.94	5.01	0.03	4.97	5.1	4.85	130160	5.01	5613	4.82	326135	1632725	128
2017-10-24	5.04	4.94	-0.1	4.94	5.02	4.89	144445	5.05	8661	4.82	351776	1738969	151
2017-10-23	4.89	5.04	0.12	5.01	5.18	4.95	76817	5.14	20965	5.02	928593	4675551	261
2017-10-22	4.85	4.89	0.19	5.04	5.1	4.64	112392	5.1	11150	4.77	1274177	6235608	337
2017-10-19	4.61	4.85	0.22	4.83	5	4.6	27649	5.04	12850	4.76	1159180	5625873	322
2017-10-18	4.32	4.61	0.43	4.75	4.75	4.3	0	0	106596	4.55	2404264	11072907	585
2017-10-17	4.05	4.32	0.4	4.45	4.45	3.98	0	0	30069	4.2	1483673	6405782	360
2017-10-16	4.15	4.05	-0.16	3.99	4.2	3.95	161330	4.06	25450	3.96	931593	3775177	255
2017-10-15	4.18	4.15	-0.1	4.08	4.28	4.07	252874	4.24	26995	4.07	1005462	4168541	229
2017-10-12	4.18	4.18	-0.08	4.1	4.35	4	183100	4.33	32250	4.03	872902	3651540	267
2017-10-11	3.91	4.18	0.19	4.1	4.3	4	77600	4.13	32500	4.02	2000788	8360381	551
2017-10-10	3.62	3.91	0.36	3.98	3.98	3.65	0	0	82844	3.98	1268454	4953320	307
2017-10-09	3.6	3.62	0.02	3.62	3.69	3.53	236297	3.7	74770	3.52	579204	2099595	149
2017-10-02	3.55	3.45	-0.12	3.43	3.55	3.39	370642	3.5	89770	3.37	239687	826490	84
2017-10-01	3.46	3.55	0.02	3.48	3.6	3.48	343175	3.53	128451	3.47	533820	1896418	178
2017-09-27	3.37	3.36	-0.02	3.35	3.37	3.33	306549	3.39	253540	3.33	170299	572321	52
2017-09-26	3.34	3.37	-0.01	3.33	3.42	3.33	259976	3.4	250660	3.33	504521	1700912	161
2017-09-25	3.29	3.34	0.04	3.33	3.38	3.28	242601	3.38	231551	3.3	546560	1826785	186
2017-09-24	3.29	3.29	-0.02	3.27	3.32	3.27	255430	3.32	214426	3.26	224936	739743	78
2017-09-20	3.3	3.29	-0.05	3.25	3.32	3.25	267542	3.31	196726	3.24	291887	959061	83
2017-09-19	3.23	3.3	0.05	3.28	3.34	3.24	234445	3.34	189533	3.24	456546	1506597	172
2017-09-18	3.22	3.23	0	3.22	3.26	3.17	225034	3.28	156940	3.18	166389	537022	72
2017-09-17	3.22	3.22	-0.05	3.17	3.25	3.17	204458	3.22	166440	3.17	116000	373567	33
2017-09-14	3.18	3.22	0.05	3.23	3.24	3.19	153652	3.25	150490	3.2	216995	698331	78
2017-09-13	3.21	3.18	-0.03	3.18	3.2	3.17	162132	3.22	135390	3.14	29418	93501	16
2017-09-12	3.22	3.21	-0.02	3.2	3.24	3.18	175653	3.25	111840	3.17	142963	458715	51
2017-09-11	3.2	3.22	0.01	3.21	3.28	3.19	172514	3.25	109310	3.16	272892	878107	107
2017-09-10	3.17	3.2	0.05	3.22	3.22	3.17	159473	3.25	120985	3.17	105280	336792	33
2017-09-07	3.15	3.17	0.01	3.16	3.2	3.14	115242	3.21	70210	3.11	227892	722833	114
2017-09-06	3.21	3.15	-0.09	3.12	3.18	3.12	102917	3.24	72310	3.11	127757	402081	42
2017-09-05	3.16	3.21	0.04	3.2	3.24	3.12	98503	3.25	44210	3.14	122841	394019	41
2017-08-30	3.12	3.16	0.03	3.15	3.17	3.15	23996	3.19	40400	3.06	108500	342644	45
2017-08-29	3.08	3.12	0.04	3.12	3.15	3.09	37017	3.18	16400	3.05	81490	254432	26
2017-08-28	3.07	3.08	0.04	3.11	3.11	3.02	89406	3.11	55675	3.02	69732	214648	33
2017-08-27	3.04	3.07	-0.04	3	3.09	3	83207	3.1	42175	2.99	81941	251265	29
2017-08-24	3	3.04	0.01	3.01	3.08	2.99	104607	3.07	36175	2.97	190276	577981	70
2017-08-22	3.09	3.1	0	3.09	3.12	3.09	110738	3.11	28600	3.03	94900	294011	29
2017-08-21	3.09	3.09	-0.01	3.08	3.1	3.05	156359	3.12	39700	3.03	91028	281409	29
2017-08-20	3.15	3.09	-0.1	3.05	3.13	3.05	185199	3.12	40926	3.05	40431	125068	24
2017-08-17	3.15	3.15	-0.01	3.14	3.21	3.1	127331	3.23	48802	3.11	37630	118493	20
2017-08-16	3.15	3.15	-0.03	3.12	3.18	3.12	118675	3.2	39317	3.1	82605	259929	37
2017-08-13	3.24	3.22	-0.06	3.18	3.28	3.18	273600	3.24	152469	3.16	289769	934199	79
2017-08-10	3.24	3.24	0.02	3.26	3.29	3.2	253356	3.29	144337	3.2	289741	939065	111
2017-08-09	3.22	3.24	0	3.22	3.28	3.21	217485	3.29	147743	3.2	215847	700096	95
2017-08-08	3.26	3.22	-0.08	3.18	3.26	3.18	188390	3.29	135134	3.16	226164	727423	79
2017-08-07	3.32	3.26	-0.14	3.18	3.35	3.18	184436	3.32	123677	3.15	245693	800237	97
2017-08-06	3.19	3.32	0.09	3.28	3.38	3.22	600771	3.31	339883	3.28	951714	3162810	258
2017-08-03	3.15	3.19	0.05	3.2	3.2	3.15	227849	3.22	149307	3.16	96954	309716	38
2017-08-02	3.12	3.15	0.05	3.17	3.2	3.1	190371	3.2	121367	3.1	44299	139681	37
2017-07-27	3.26	3.2	-0.07	3.19	3.24	3.17	223846	3.22	184096	3.15	266086	850671	63
2017-07-26	3.27	3.26	-0.03	3.24	3.3	3.24	250845	3.29	187039	3.22	174490	568836	62
2017-07-25	3.24	3.27	0	3.24	3.3	3.21	226215	3.29	187039	3.22	261400	854636	85
2017-07-24	3.19	3.24	0.05	3.24	3.26	3.21	175722	3.25	153739	3.17	276069	894457	92
2017-07-17	3.19	3.21	-0.02	3.17	3.24	3.15	242203	3.24	143510	3.14	264105	846707	87
2017-07-16	3.1	3.19	0.12	3.22	3.22	3.1	278647	3.22	167522	3.14	396732	1264702	127
2017-07-12	3.13	3.12	-0.04	3.09	3.16	3.09	181683	3.16	156961	3.07	181821	568028	66
2017-07-11	3.07	3.13	0.05	3.12	3.17	3.07	152950	3.15	207343	3.08	569191	1780449	172
2017-07-10	3.05	3.07	0	3.05	3.1	3.05	191323	3.11	180616	3.04	122256	374866	49
2017-07-09	3.09	3.05	-0.04	3.05	3.06	3.04	114651	3.1	181196	3.05	149509	455891	55
2017-07-02	3.06	3.11	0	3.06	3.14	3.06	122797	3.14	190646	3.05	211632	658949	65
2017-06-28	3.04	3.06	0.01	3.05	3.09	3.03	142260	3.08	151530	3.04	141762	433261	44
2017-06-22	3.04	3.04	0.02	3.06	3.07	3.02	151832	3.08	108340	3	98670	299942	33
2017-06-21	3.06	3.04	-0.02	3.04	3.07	3.01	102152	3.08	136200	3.02	73797	224380	27
2017-06-20	3.1	3.06	-0.06	3.04	3.1	3.04	102778	3.13	124900	3.03	131798	403915	62
2017-06-19	3.02	3.1	0.05	3.07	3.14	3.06	101952	3.11	112000	3.01	371240	1152400	167
2017-06-18	3.04	3.02	-0.04	3	3.06	3	196870	3.07	193913	3	107378	324673	48
2017-06-15	3.05	3.04	-0.04	3.01	3.07	3.01	192434	3.06	202951	3	238892	725949	81
2017-06-14	3.07	3.05	-0.05	3.02	3.12	3.02	226609	3.08	199501	3.01	169259	516227	77
2017-06-13	3.1	3.07	-0.05	3.05	3.12	3.04	243605	3.12	217151	3.03	186504	573034	71
2017-06-12	3.1	3.1	-0.04	3.06	3.17	3.06	170305	3.14	228407	3.06	324174	1004940	99
2017-06-11	2.99	3.1	0.16	3.15	3.15	3.01	113532	3.17	278860	3.09	898310	2781244	295
2017-06-08	2.97	2.99	0.03	3	3	2.97	166000	3.01	179313	2.97	135702	405492	58
2017-06-07	2.95	2.97	0.03	2.98	2.98	2.94	204083	2.99	156589	2.96	118317	351393	38
2017-06-06	2.94	2.95	0.01	2.95	2.99	2.92	216146	2.97	132568	2.92	128959	380223	63
2017-06-04	2.98	2.95	-0.03	2.95	2.98	2.94	165746	3.02	72300	2.94	103609	305934	37
2017-06-01	2.95	2.98	0.02	2.97	3.01	2.94	143978	3.02	58500	2.91	146694	437352	53
2017-05-31	2.97	2.95	-0.03	2.94	3.01	2.9	166270	3.01	30404	2.89	126625	373936	53
2017-05-30	2.98	2.97	-0.03	2.95	2.98	2.95	185270	3.02	43875	2.93	87045	258252	48
2017-05-28	3.03	3.01	0.01	3.04	3.06	2.97	93405	3.1	24450	2.99	127855	384512	63
2017-05-25	2.95	3.03	0.04	2.99	3.08	2.95	64120	3.09	15950	2.94	532338	1612645	196
2017-05-24	2.9	2.95	0.03	2.93	3.03	2.92	36200	3.04	15650	2.9	194231	573451	81
2017-05-22	3.16	2.93	-0.27	2.89	3.12	2.85	106788	2.88	0	0	1016138	2973928	219
2017-05-21	3.2	3.16	-0.07	3.13	3.22	3.11	458751	3.17	98300	3.11	155130	489927	59
2017-05-18	3.27	3.2	-0.12	3.15	3.25	3.15	130291	3.24	72300	3.12	286844	917669	112
2017-05-17	3.28	3.27	-0.03	3.25	3.34	3.25	177714	3.33	96800	3.23	481721	1576367	196
2017-05-16	3.55	3.28	-0.3	3.25	3.33	3.25	694045	3.3	40000	3.22	477103	1563044	194
2017-05-15	3.5	3.55	0.05	3.55	3.57	3.5	246237	3.58	19661	3.52	646542	2292530	246
2017-05-14	3.51	3.5	0.02	3.53	3.53	3.47	258228	3.55	23603	3.46	179541	628382	87
2017-05-11	3.6	3.51	-0.11	3.49	3.55	3.49	273985	3.59	42810	3.48	426621	1498847	138
2017-05-10	3.61	3.6	-0.07	3.54	3.65	3.54	376425	3.59	82000	3.52	560878	2020246	127
2017-05-04	3.39	3.5	0.13	3.52	3.57	3.38	88133	3.59	104166	3.5	1034882	3619071	306
2017-05-03	3.41	3.39	-0.02	3.39	3.41	3.37	213224	3.45	63535	3.37	279347	946684	96
2017-05-02	3.35	3.41	0.01	3.36	3.45	3.36	182603	3.45	72468	3.36	570501	1943582	177
2017-04-30	3.38	3.35	-0.02	3.36	3.37	3.3	135368	3.43	71904	3.34	222109	743622	84
2017-04-27	3.39	3.38	-0.05	3.34	3.43	3.33	159337	3.48	28309	3.31	244927	826850	100
2017-04-26	3.36	3.39	0.06	3.42	3.45	3.37	150417	3.49	30816	3.39	218561	741813	88
2017-04-24	3.41	3.36	-0.07	3.34	3.45	3.34	96510	3.41	29409	3.33	286504	963344	99
2017-04-23	3.57	3.41	-0.14	3.43	3.53	3.35	284701	3.5	15400	3.36	912911	3109802	254
2017-04-20	3.62	3.57	-0.05	3.57	3.63	3.55	276610	3.62	75557	3.54	616073	2200453	178
2017-04-19	3.71	3.62	-0.13	3.58	3.7	3.58	302105	3.7	110307	3.56	491895	1780695	180
2017-04-18	3.64	3.71	0	3.64	3.77	3.63	255289	3.7	123230	3.6	519569	1926674	174
2017-04-13	3.6	3.64	0.09	3.69	3.69	3.59	210586	3.7	99369	3.6	426453	1553526	145
2017-04-12	3.61	3.6	-0.03	3.58	3.65	3.54	264340	3.66	85050	3.53	339677	1221340	137
2017-04-11	3.57	3.61	0.03	3.6	3.68	3.54	241875	3.69	59746	3.54	602576	2177073	177
2017-04-10	3.59	3.57	0.05	3.64	3.64	3.51	186598	3.67	59424	3.59	678662	2423919	184
2017-04-09	3.69	3.59	-0.12	3.57	3.7	3.5	157678	3.6	72255	3.53	1159186	4167029	352
2017-04-06	3.72	3.69	-0.07	3.65	3.74	3.63	172507	3.76	151650	3.63	577155	2129039	192
2017-04-05	3.69	3.72	-0.05	3.64	3.8	3.64	261643	3.77	258650	3.62	1735675	6452381	475
2017-04-04	3.66	3.69	-0.01	3.65	3.75	3.63	310536	3.71	191500	3.64	918478	3386534	248
2017-04-03	3.53	3.66	0.14	3.67	3.74	3.5	244232	3.74	242587	3.63	2083312	7626966	520
2017-04-02	3.52	3.53	0	3.52	3.59	3.49	285043	3.59	132107	3.47	802826	2836552	205
2017-03-30	3.46	3.52	0.03	3.49	3.58	3.47	109433	3.6	120448	3.46	740627	2606306	220
2017-03-29	3.52	3.46	-0.02	3.5	3.52	3.4	191244	3.55	140426	3.4	1311971	4534512	399
2017-03-28	3.6	3.52	-0.15	3.45	3.6	3.44	250085	3.58	118375	3.44	664999	2342400	215
2017-03-27	3.57	3.6	0	3.57	3.7	3.5	222374	3.67	152534	3.5	893186	3212040	302
2017-03-26	3.43	3.57	0.27	3.7	3.71	3.39	92613	3.73	221772	3.57	2449952	8734866	660
2017-03-23	3.35	3.43	0.03	3.38	3.48	3.37	238239	3.45	233391	3.37	978436	3358581	280
2017-03-22	3.2	3.35	0.2	3.4	3.42	3.23	224308	3.41	215273	3.28	1543704	5169069	471
2017-03-21	3.14	3.2	0.08	3.22	3.24	3.12	222184	3.24	189700	3.16	474198	1516173	174
2017-03-20	3.16	3.14	-0.05	3.11	3.19	3.1	249025	3.19	145300	3.1	311376	978527	85
2017-03-19	3.17	3.16	-0.03	3.14	3.2	3.14	272446	3.19	202468	3.12	102943	324810	49
2017-03-16	3.12	3.17	0.03	3.15	3.2	3.13	188926	3.2	175272	3.13	280723	889770	115
2017-03-12	3.18	3.14	-0.05	3.13	3.18	3.13	339840	3.2	174700	3.11	97355	305603	38
2017-03-02	3.04	3.13	0.12	3.16	3.16	3.08	116834	3.18	96080	3.07	375655	1174848	157
2017-03-01	3.03	3.04	0.02	3.05	3.1	3	96497	3.12	65300	2.99	116428	353735	66
2017-02-20	3.36	3.35	-0.01	3.35	3.43	3.2	235044	3.4	141348	3.31	1088270	3650870	330
2017-02-19	3.2	3.36	0.12	3.32	3.46	3.25	141240	3.37	165161	3.29	1412212	4746646	400
2017-02-16	3.07	3.2	0.2	3.27	3.28	3.07	84267	3.29	146013	3.21	1509544	4831466	510
2017-02-15	3.01	3.07	0.09	3.1	3.12	3	87762	3.13	82759	3.04	443641	1360844	161
2017-02-14	3.05	3.01	-0.05	3	3.13	2.97	165131	3.07	46750	2.96	522321	1573765	117
2017-02-13	3.11	3.05	-0.04	3.07	3.1	3.02	141921	3.12	114375	3.03	329550	1006229	103
2017-02-12	3.1	3.11	-0.05	3.05	3.17	3.05	117921	3.15	67205	3.03	216955	675571	85
2017-02-09	3.12	3.1	0	3.12	3.12	3.07	105870	3.15	71605	3.09	151020	467761	63
2017-02-08	3.16	3.12	-0.1	3.06	3.19	3.06	140879	3.15	54175	3.03	327710	1022062	110
2017-02-07	3.06	3.16	0.12	3.18	3.18	3.11	126885	3.18	56850	3.11	301785	952793	118
2017-02-06	3.06	3.06	0.01	3.07	3.13	3	192048	3.13	69225	3.02	444929	1361866	150
2017-02-05	3.09	3.06	-0.05	3.04	3.11	3.02	172466	3.14	37815	3.02	148117	453330	84
2017-02-02	3.03	3.09	0.06	3.09	3.13	3.05	149459	3.14	51050	3.03	268498	829239	93
2017-02-01	3.06	3.03	-0.06	3	3.1	3	145770	3.1	22675	3	221272	671202	86
2017-01-31	3.14	3.06	-0.11	3.03	3.11	3.02	158516	3.17	13530	2.99	201280	615421	95
2017-01-30	3.26	3.14	-0.19	3.07	3.29	3.04	291965	3.17	14480	3.06	300200	941575	137
2017-01-29	3.2	3.26	0.01	3.21	3.34	3.2	279447	3.23	134807	3.2	592340	1931418	208
2017-01-26	3.17	3.2	0.05	3.22	3.24	3.16	179351	3.25	106057	3.16	982623	3148038	268
2017-01-24	3.18	3.17	-0.03	3.15	3.21	3.1	157428	3.22	103508	3.14	343464	1087267	127
2017-01-23	3.06	3.18	0.08	3.14	3.24	3.1	171211	3.19	131600	3.11	738945	2348581	271
2017-01-22	3.08	3.06	0.05	3.13	3.13	2.98	133388	3.15	38020	3.1	434929	1332226	152
2017-01-19	3.35	3.08	-0.31	3.04	3.24	3.02	234895	3.12	10000	3.02	1040573	3205313	353
2017-01-18	3.38	3.35	-0.19	3.19	3.48	3.14	406203	3.24	41517	3.14	1816589	6093637	490
2017-01-17	3.37	3.38	-0.03	3.34	3.43	3.34	513042	3.41	174312	3.33	343509	1161773	110
2017-01-16	3.34	3.37	0.09	3.43	3.43	3.28	452255	3.44	234154	3.34	1268226	4271369	363
2017-01-15	3.33	3.34	-0.03	3.3	3.38	3.3	711139	3.37	138004	3.28	661345	2209825	198
2017-01-11	3.34	3.35	-0.02	3.32	3.42	3.27	437668	3.4	171896	3.3	1098262	3674138	345
2017-01-10	3.14	3.34	0.23	3.37	3.44	3.14	112348	3.38	163396	3.3	2710465	9043229	672
2017-01-09	3.2	3.14	-0.06	3.14	3.19	3.1	472509	3.21	92816	3.1	503555	1583102	138
2017-01-08	3.23	3.2	-0.08	3.15	3.25	3.14	533244	3.21	150970	3.14	448462	1434860	163
2017-01-05	3.19	3.23	0	3.19	3.26	3.19	363444	3.27	115010	3.17	773856	2499734	241
2016-12-26	3.13	3.14	-0.01	3.12	3.19	3.09	282804	3.19	75960	3.08	359944	1129506	117
2016-12-25	3.19	3.13	-0.1	3.09	3.22	3.07	303082	3.19	67197	3.07	378876	1186005	126
2016-12-22	3.2	3.19	-0.07	3.13	3.26	3.13	325839	3.24	64470	3.12	696268	2224446	214
2016-12-21	3.22	3.2	0	3.22	3.27	3.15	273683	3.26	127641	3.18	1025030	3281023	300
2016-12-20	3.18	3.22	-0.02	3.16	3.3	3.14	234156	3.16	103660	3.12	881431	2834309	253
2016-12-19	3.11	3.18	0.12	3.23	3.24	3.1	153882	3.24	117460	3.18	773624	2461671	216
2016-12-18	3.08	3.11	-0.01	3.07	3.18	3.04	129414	3.17	81707	3.07	799522	2482799	244
2016-12-15	3.06	3.08	0.05	3.11	3.13	3.02	111034	3.14	32499	3.03

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

El Shams Housing & Urbanization

El Shams Housing & Urbanization