Pioneers

Egyptian Starch & Glucose

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	4.11	4.11	-4.11	0	0	0	5119	9.6	13044	4	0	0	0
2022-01-09	0	4.11	0	0	0	0	5119	9.6	9044	4	0	0	0
2022-01-05	4.11	4.11	-4.11	0	0	0	5119	9.6	9044	4	0	0	0
2022-01-04	0	4.11	0	0	0	0	3490	10.1	9044	4	0	0	0
2022-01-03	4.11	4.11	-4.11	0	0	0	3490	10.1	9044	4	0	0	0
2022-01-02	0	4.11	0	0	0	0	490	10.1	9044	4	0	0	0
2021-12-30	0	4.11	0	0	0	0	2419	8.5	9044	4	0	0	0
2021-12-29	4.11	4.11	-4.11	0	0	0	2419	8.5	9044	4	0	0	0
2021-12-28	0	4.11	0	0	0	0	2419	8.5	9044	4	0	0	0
2021-12-27	4.11	4.11	-4.11	0	0	0	2419	8.5	9044	4	0	0	0
2021-12-26	0	4.11	0	0	0	0	2179	8.5	9044	4	0	0	0
2021-12-23	0	4.11	0	0	0	0	2925	8.5	9044	4	0	0	0
2021-12-22	4.5	4.11	-0.39	4.11	4.11	4.11	2925	8.5	9044	4	367	1508	1
2021-12-21	0	4.5	0	0	0	0	2925	8.5	7489	4	0	0	0
2021-12-20	4.5	4.5	-4.5	0	0	0	2925	8.5	7489	4	0	0	0
2021-12-19	0	4.5	0	0	0	0	2925	8.5	10489	4	0	0	0
2021-12-16	0	4.5	0	0	0	0	2925	8.5	10489	4	0	0	0
2021-12-15	4.5	4.5	-4.5	0	0	0	2925	8.5	10489	4	0	0	0
2021-12-14	0	4.5	0	0	0	0	3225	8.5	10469	4	0	0	0
2021-12-13	4.5	4.5	-4.5	0	0	0	3225	8.5	10469	4	0	0	0
2021-12-12	0	4.5	0	0	0	0	2925	8.5	10469	4	0	0	0
2021-12-09	0	4.5	0	0	0	0	2925	8.5	10469	4	0	0	0
2021-12-08	4.5	4.5	-4.5	0	0	0	2925	8.5	10469	4	0	0	0
2021-12-07	0	4.5	0	0	0	0	3195	8.5	10469	4	0	0	0
2021-12-06	4.5	4.5	-0.5	4	4	4	3195	8.5	10469	4	81	324	3
2021-12-05	0	4.5	0	0	0	0	1566	8.5	10550	4	0	0	0
2021-12-02	0	4.5	0	0	0	0	1566	8.5	10550	4	0	0	0
2021-12-01	4.5	4.5	-4.5	0	0	0	3195	8.5	10550	4	0	0	0
2021-11-30	0	4.5	0	0	0	0	3090	6.9	12969	3.7	0	0	0
2021-11-29	4.5	4.5	-4.5	0	0	0	3090	6.9	12969	3.7	0	0	0
2021-11-28	0	4.5	0	0	0	0	3090	6.9	12969	3.5	0	0	0
2021-11-25	0	4.5	0	0	0	0	13008	6.8	12969	3.5	0	0	0
2021-11-24	4.5	4.5	-4.5	0	0	0	13008	6.8	12969	3.5	0	0	0
2021-11-23	0	4.5	0	0	0	0	11379	6.8	12969	3.31	0	0	0
2021-11-22	4.5	4.5	-4.5	0	0	0	11379	6.8	12969	3.31	0	0	0
2021-11-21	0	4.5	0	0	0	0	11379	6.8	12969	3.31	0	0	0
2021-11-18	0	4.5	0	0	0	0	13008	6.8	12969	3.31	0	0	0
2021-11-17	4.5	4.5	-4.5	0	0	0	13008	6.8	12969	3.31	0	0	0
2021-11-16	0	4.5	0	0	0	0	16738	6.8	13914	3.31	0	0	0
2021-11-15	5.17	4.5	-0.67	4.5	4.5	4.5	16738	6.8	16214	3.31	1003	4514	1
2021-11-14	0	5.17	0	0	0	0	17741	6	16214	3.31	0	0	0
2021-11-11	0	5.17	0	0	0	0	17741	6	16214	3.31	0	0	0
2021-11-10	9.71	5.17	-5.86	3.85	6.49	3.85	17741	6	16214	3.31	4010	20750	4
2021-11-09	0	9.71	0	0	0	0	9823	6.8	16214	3.31	0	0	0
2021-11-08	3	9.71	6.71	9.71	9.71	9.71	9823	6.8	16214	3.31	498323	4838716	1
2021-11-07	0	3	0	0	0	0	7628	7	10845	3.16	0	0	0
2021-11-04	0	3	0	0	0	0	7655	7	10845	3.16	0	0	0
2021-11-03	3	3	-3	0	0	0	7655	7	10845	3.16	0	0	0
2021-11-02	0	3	0	0	0	0	7655	7	30195	3.16	0	0	0
2021-11-01	6.5	3	-3.5	3	3	3	22267	7	30195	3.16	400	1200	1
2021-10-31	0	6.5	0	0	0	0	16683	7	9245	1.5	0	0	0
2021-10-28	0	6.5	0	0	0	0	16683	7	9245	1.5	0	0	0
2021-10-27	6.5	6.5	-4.48	2.02	2.02	2.02	16683	7	9245	1.5	84	170	2
2021-10-26	0	6.5	0	0	0	0	15680	7.25	9245	1.5	0	0	0
2021-10-25	6.5	6.5	-6.5	0	0	0	15680	7.25	9245	1.5	0	0	0
2021-10-24	0	6.5	0	0	0	0	16683	7	9245	1.5	0	0	0
2021-10-20	5.31	6.5	1.19	6.5	6.5	6.5	16683	7	9245	1.5	790	5135	1
2021-10-19	0	5.31	0	0	0	0	17473	7	9245	1.5	0	0	0
2021-10-18	7	5.31	0	7	7	5	17473	7	9245	1.5	2510	13338	5
2021-10-17	0	7	0	0	0	0	19680	7.25	9245	1.5	0	0	0
2021-10-14	0	7	0	0	0	0	19680	7.25	9245	1.5	0	0	0
2021-10-13	7	7	-7	0	0	0	19680	7.25	9245	1.5	0	0	0
2021-10-12	0	7	0	0	0	0	19680	7.25	9545	3.25	0	0	0
2021-10-11	7	7	-7	0	0	0	19680	7.25	9545	3.25	0	0	0
2021-10-10	0	7	0	0	0	0	20335	7.5	9545	3.25	0	0	0
2021-10-06	7.45	7	-0.45	7	7	7	20335	7.5	9545	3.25	700	4900	2
2021-10-05	0	7.45	0	0	0	0	19608	9.8	10845	5	0	0	0
2021-10-04	3.03	7.45	4.47	7.5	7.5	6.99	19608	9.8	10845	5	3000	22354	7
2021-10-03	0	3.03	0	0	0	0	22496	7	9245	1.5	0	0	0
2021-09-30	0	3.03	0	0	0	0	25546	7	19245	1.5	0	0	0
2021-09-29	3.03	3.03	-0.93	2.1	2.1	2.1	25546	7	19245	1.5	67	141	1
2021-09-28	0	3.03	0	0	0	0	21546	7	21895	3.5	0	0	0
2021-09-27	3.03	3.03	-3.03	0	0	0	21546	7	21895	3.5	0	0	0
2021-09-26	0	3.03	0	0	0	0	20800	7	17645	1.75	0	0	0
2021-09-23	0	3.03	0	0	0	0	25546	7	17645	1.75	0	0	0
2021-09-22	3.03	3.03	-3.03	0	0	0	25546	7	17645	1.75	0	0	0
2021-09-21	0	3.03	0	0	0	0	24541	7	14645	1.5	0	0	0
2021-09-20	1.74	3.03	1.29	3.03	3.03	3.03	24541	7	14645	1.5	178	539	1
2021-09-19	0	1.74	0	0	0	0	20541	7	14645	1.5	0	0	0
2021-09-16	0	1.74	0	0	0	0	20796	7	14645	1.5	0	0	0
2021-09-15	1.74	1.74	-1.74	0	0	0	20796	7	14645	1.5	0	0	0
2021-09-14	0	1.74	0	0	0	0	21546	7	12767	1	0	0	0
2021-09-13	7.5	1.74	-6.35	1.15	6.8	0.59	21546	7	12767	1	260	454	3
2021-09-12	0	7.5	0	0	0	0	4546	7	10990	6.8	0	0	0
2021-09-09	0	7.5	0	0	0	0	4546	7	10990	6.8	0	0	0
2021-09-08	7.5	7.5	-7.5	0	0	0	4546	7	10990	6.8	0	0	0
2021-09-07	0	7.5	0	0	0	0	4301	7.5	10990	6.8	0	0	0
2021-09-06	7.5	7.5	-7.5	0	0	0	4301	7.5	10990	6.8	0	0	0
2021-09-05	0	7.5	0	0	0	0	20551	7.5	945	0.52	0	0	0
2021-09-02	0	7.5	0	0	0	0	20551	7.5	945	0.52	0	0	0
2021-09-01	8.3	7.5	-0.8	7.5	7.5	7.5	20551	7.5	945	0.52	200	1501	2
2021-08-31	0	8.3	0	0	0	0	20351	7.5	50945	0.52	0	0	0
2021-08-30	8.3	8.3	-8.3	0	0	0	20351	7.5	50945	0.52	0	0	0
2021-08-29	0	8.3	0	0	0	0	2790	8	50945	0.52	0	0	0
2021-08-26	0	8.3	0	0	0	0	2790	8	50945	0.52	0	0	0
2021-08-25	8.3	8.3	-0.8	7.5	7.5	0.52	2790	8	50945	0.52	76	424	2
2021-08-24	0	8.3	0	0	0	0	16708	7.98	50966	0.52	0	0	0
2021-08-23	0	8.3	0	0	0	0	16708	7.98	50966	0.52	0	0	0
2021-08-22	0	8.3	0	0	0	0	16708	7.98	50966	0.52	0	0	0
2021-08-19	0	8.3	0	0	0	0	16708	7.98	50966	0.52	0	0	0
2021-08-18	0	8.3	0	0	0	0	16708	7.98	50966	0.52	0	0	0
2021-08-17	0	8.3	0	0	0	0	16708	7.98	50966	0.52	0	0	0
2021-08-16	8.3	8.3	-8.3	0	0	0	16708	7.98	50966	0.52	0	0	0
2021-08-15	0	8.3	0	0	0	0	14708	8	50966	0.52	0	0	0
2021-08-11	8.3	8.3	-8.3	0	0	0	14742	7.99	50966	0.52	0	0	0
2021-08-10	0	8.3	0	0	0	0	12442	7.99	50966	0.52	0	0	0
2021-08-09	8.3	8.3	-8.3	0	0	0	12442	7.99	50966	0.52	0	0	0
2021-08-08	0	8.3	0	0	0	0	12442	7.99	50966	0.52	0	0	0
2021-08-05	0	8.3	0	0	0	0	12442	7.99	50966	0.52	0	0	0
2021-08-04	0	8.3	0	0	0	0	12442	7.99	50966	0.52	0	0	0
2021-08-03	0	8.3	0	0	0	0	12442	7.99	50966	0.52	0	0	0
2021-08-02	8.3	8.3	-8.3	0	0	0	12442	7.99	50966	0.52	0	0	0
2021-08-01	0	8.3	0	0	0	0	604	7	50966	0.52	0	0	0
2021-07-29	0	8.3	0	0	0	0	649	7	50966	0.52	0	0	0
2021-07-28	8.3	8.3	-8.3	0	0	0	649	7	50966	0.52	0	0	0
2021-07-27	0	8.3	0	0	0	0	736	7.99	50966	0.52	0	0	0
2021-07-26	8.3	8.3	-8.3	0	0	0	736	7.99	50966	0.52	0	0	0
2021-07-25	0	8.3	0	0	0	0	1035	8	50966	0.52	0	0	0
2021-07-18	0	8.3	0	0	0	0	7035	8	50966	0.52	0	0	0
2021-07-15	0	8.3	0	0	0	0	7035	8	50966	0.52	0	0	0
2021-07-14	8.3	8.3	-8.3	0	0	0	7069	8	50966	0.52	0	0	0
2021-07-13	0	8.3	0	0	0	0	7024	8	50966	0.52	0	0	0
2021-07-12	8.3	8.3	-8.3	0	0	0	7024	8	50966	0.52	0	0	0
2021-07-11	0	8.3	0	0	0	0	6784	8	50966	0.52	0	0	0
2021-07-08	0	8.3	0	0	0	0	23784	8	50966	0.52	0	0	0
2021-07-07	0	8.3	0	0	0	0	23784	8	50966	0.52	0	0	0
2021-07-06	0	8.3	0	0	0	0	23784	8	50966	0.52	0	0	0
2021-07-05	8.3	8.3	-8.3	0	0	0	23784	8	50966	0.52	0	0	0
2021-07-04	0	8.3	0	0	0	0	23784	8	50966	0.52	0	0	0
2021-06-30	8.3	8.3	-8.3	0	0	0	23784	8	50966	0.52	0	0	0
2021-06-29	0	8.3	0	0	0	0	17284	8.8	50966	0.22	0	0	0
2021-06-28	8.3	8.3	-8.3	0	0	0	17284	8.8	50966	0.22	0	0	0
2021-06-27	0	8.3	0	0	0	0	17284	8.8	50966	0.22	0	0	0
2021-06-24	0	8.3	0	0	0	0	21284	8.8	50966	0.22	0	0	0
2021-06-23	8.3	8.3	-8.3	0	0	0	21284	8.8	50966	0.22	0	0	0
2021-06-22	0	8.3	0	0	0	0	21284	8.8	50966	0.22	0	0	0
2021-06-21	8.3	8.3	-8.3	0	0	0	21284	8.8	50966	0.22	0	0	0
2021-06-20	0	8.3	0	0	0	0	4284	8.8	55966	0.22	0	0	0
2021-06-17	0	8.3	0	0	0	0	4329	8.8	55966	0.22	0	0	0
2021-06-16	8.3	8.3	-8.3	0	0	0	4329	8.8	55966	0.22	0	0	0
2021-06-15	0	8.3	0	0	0	0	5329	8.8	966	0.2	0	0	0
2021-06-14	8.3	8.3	-8.3	0	0	0	5329	8.8	966	0.2	0	0	0
2021-06-13	0	8.3	0	0	0	0	5295	9.38	966	0.2	0	0	0
2021-06-10	0	8.3	0	0	0	0	5295	9.38	966	0.2	0	0	0
2021-06-09	8.3	8.3	-8.1	0.2	0.2	0.2	5295	9.38	966	0.2	34	7	1
2021-06-08	0	8.3	0	0	0	0	5250	10	1000	0.2	0	0	0
2021-06-07	8.3	8.3	-8.3	0	0	0	5250	10	1000	0.2	0	0	0
2021-06-06	0	8.3	0	0	0	0	4000	14	1000	0.2	0	0	0
2021-06-03	0	8.3	0	0	0	0	4000	14	1000	0.2	0	0	0
2021-06-02	8.3	8.3	-8.3	0	0	0	5000	14	1000	0.2	0	0	0
2021-06-01	0	8.3	0	0	0	0	1000	14.99	1000	0.2	0	0	0
2021-05-31	8.3	8.3	-8.3	0	0	0	1000	14.99	1000	0.2	0	0	0
2021-05-30	0	8.3	0	0	0	0	0	0	1000	0.2	0	0	0
2021-05-27	0	8.3	0	0	0	0	0	0	1000	0.2	0	0	0
2021-05-26	0	8.3	0	0	0	0	0	0	1000	0.2	0	0	0
2021-05-25	0	8.3	0	0	0	0	0	0	1000	0.2	0	0	0
2021-05-24	8.3	8.3	-8.3	0	0	0	0	0	1000	0.2	0	0	0
2021-05-20	9.63	9.63	-9.63	0	0	0	9228	9.62	0	0	0	0	0
2021-05-19	0	9.63	0	0	0	0	8918	9.63	0	0	0	0	0
2021-05-18	0	9.63	0	0	0	0	8918	9.63	0	0	0	0	0
2021-05-17	0	9.63	0	0	0	0	8918	9.63	0	0	0	0	0
2021-05-11	9.63	9.63	-9.63	0	0	0	9318	9.5	0	0	0	0	0
2021-05-10	9.63	9.63	-9.63	0	0	0	8318	9.5	0	0	0	0	0
2021-05-09	0	9.63	0	0	0	0	7918	9.63	0	0	0	0	0
2021-05-06	0	9.63	0	0	0	0	7918	9.63	0	0	0	0	0
2021-05-05	0	9.63	0	0	0	0	8918	9.63	0	0	0	0	0
2021-05-04	0	9.63	0	0	0	0	8918	9.63	0	0	0	0	0
2021-04-28	9.63	9.63	-9.63	0	0	0	18918	9.63	0	0	0	0	0
2021-04-27	9.38	9.38	-9.38	0	0	0	8918	9.63	0	0	0	0	0
2021-04-26	9.38	9.38	-9.38	0	0	0	7918	9.63	0	0	0	0	0
2021-04-25	9.38	9.38	-9.38	0	0	0	8742	9.63	0	0	0	0	0
2021-04-22	9.38	9.38	0.22	9.6	9.6	9.41	1359	9.6	2326	9.45	3174	30437	3
2021-04-21	9.38	9.38	-9.38	0	0	0	6323	9.6	2500	9.45	0	0	0
2021-04-20	9.38	9.38	-9.38	0	0	0	3859	9.7	20200	9.51	0	0	0
2021-04-19	9.38	9.38	0	9.38	9.38	9.38	17509	9.7	17600	9.39	100	938	1
2021-04-18	9.38	9.38	-9.38	0	0	0	17609	9.7	22700	9.46	0	0	0
2021-04-15	9.38	9.38	-9.38	0	0	0	18109	9.65	55000	9.45	0	0	0
2021-04-14	9.38	9.38	-9.38	0	0	0	16661	9.83	22500	9.18	0	0	0
2021-04-13	9.38	9.38	0.09	9.47	9.47	9.47	57721	9.6	39900	9.47	500	4735	1
2021-04-12	9.38	9.38	-0.02	9.36	9.36	9.36	17415	9.63	1000	9.17	83	777	1
2021-04-11	9.38	9.38	-9.38	0	0	0	17415	9.63	1500	9.17	0	0	0
2021-04-08	9.38	9.38	-9.38	0	0	0	14515	9.63	1000	9.17	0	0	0
2021-04-07	9.38	9.38	-0.03	9.35	9.35	9.35	1341	9.63	1000	9.17	55	514	1
2021-04-06	9.32	9.38	0.03	9.35	9.42	9.35	1341	9.63	1000	9.17	22942	215273	7
2021-04-05	9.32	9.32	-0.01	9.31	9.32	9.3	1341	9.63	1000	9.17	8800	81946	5
2021-04-04	9.32	9.32	0.05	9.37	9.37	9.25	1341	9.63	1000	9.17	576	5347	2
2021-04-01	9.27	9.32	0.05	9.32	9.33	9.3	1341	9.63	1000	9.17	13192	123001	7
2021-03-31	9.27	9.27	-9.27	0	0	0	2625	9.59	4000	9.17	0	0	0
2021-03-30	9.27	9.27	-9.27	0	0	0	2625	9.59	4000	9.17	0	0	0
2021-03-29	9.27	9.27	-0.07	9.2	9.21	9.2	19625	9.63	3500	9.17	1749	16106	3
2021-03-28	9.27	9.27	0.36	9.63	9.68	9.63	19625	9.63	5000	9.21	826	7975	2
2021-03-25	9.27	9.27	0.04	9.31	9.31	9.31	18284	9.69	5000	9.1	241	2244	1
2021-03-24	9.27	9.27	0.03	9.3	9.31	9.3	18784	9.62	6500	9.13	3400	31640	5
2021-03-23	9.27	9.27	-0.02	9.25	9.25	9.25	1000	9.62	7860	9.3	400	3700	1
2021-03-22	9.27	9.27	0.03	9.3	9.3	9.3	500	9.63	8460	9.21	1000	9300	1
2021-03-21	9.4	9.27	-0.1	9.3	9.3	9.26	20204	9.63	8460	9.21	11077	102732	4
2021-03-18	9.4	9.4	-0.1	9.3	9.3	9.3	21204	9.4	10500	9.21	225	2093	1
2021-03-17	9.3	9.4	0.1	9.4	9.4	9.4	20084	9.67	10640	9.21	19563	183892	5
2021-03-16	9.3	9.3	-0.04	9.26	9.26	9.15	27483	9.4	9640	9.13	1315	12142	2
2021-03-15	9.3	9.3	-0.05	9.25	9.25	9.15	1500	9.67	9640	9.13	3503	32281	6
2021-03-14	9.3	9.3	-0.1	9.2	9.2	9.2	1000	9.67	2640	9.01	7862	72330	1
2021-03-11	9.3	9.3	0.19	9.49	9.49	9.49	1500	9.64	3040	9.31	432	4100	1
2021-03-10	9.27	9.3	0.06	9.33	9.33	9.25	0	0	1440	9.31	19464	181037	8
2021-03-09	9	9.27	0.43	9.43	9.43	9.15	1500	9.36	3455	8.95	12257	113574	8
2021-03-08	9	9	0.05	9.05	9.06	9	1500	9.27	2955	8.9	9947	89859	7
2021-03-07	9	9	0	9	9.04	9	1000	9.28	2955	8.9	5800	52376	5
2021-03-04	9	9	0.01	9.01	9.01	9.01	1000	9.28	2955	8.9	5000	45050	1
2021-03-03	9.11	9	-0.1	9.01	9.01	9	3000	9.28	2555	8.9	19000	171040	7
2021-03-02	9.2	9.11	-0.14	9.06	9.16	9	8754	9.28	2950	9.03	21107	192279	15
2021-03-01	9.2	9.2	-0.06	9.14	9.17	9.14	8304	9.33	4230	9.13	3500	32005	3
2021-02-28	9.2	9.2	-9.2	0	0	0	7000	9.63	4706	9.13	0	0	0
2021-02-25	9.2	9.2	-9.2	0	0	0	7000	9.63	4431	9.13	0	0	0
2021-02-24	9.19	9.2	-0.02	9.17	9.2	9.15	7000	9.63	4431	9.13	18405	169257	12
2021-02-23	9.19	9.19	0.01	9.2	9.21	9.16	7000	9.63	4431	9.09	2393	21997	6
2021-02-22	9.19	9.19	-0.07	9.12	9.15	9.12	2263	9.49	4431	9.09	5200	47544	4
2021-02-21	9.19	9.19	0	9.19	9.44	9.19	4263	9.49	4291	9.09	5001	45994	4
2021-02-18	9.2	9.19	0	9.2	9.54	9.17	2263	9.49	4175	9.09	20500	188382	9
2021-02-17	9.21	9.2	0.03	9.24	9.24	9.1	2263	9.6	2035	9.09	14948	137537	21
2021-02-16	9.67	9.21	-0.46	9.21	9.8	9.2	3000	9.62	0	0	39722	365894	28
2021-02-15	9.67	9.67	-0.31	9.36	9.36	9.21	0	0	0	0	4098	37965	5
2021-02-14	10.12	9.67	-0.5	9.62	10	9.62	750	10.52	0	0	23127	223581	39
2021-02-11	10.18	10.12	-0.43	9.75	10.68	9.68	1950	10.4	0	0	66152	669210	79
2021-02-10	9.7	10.18	0.48	10.18	10.18	10.15	0	0	3499	10.18	38855	395451	35
2021-02-09	9.25	9.7	0.46	9.71	9.71	9.68	0	0	0	0	46645	452686	44
2021-02-08	8.81	9.25	0.44	9.25	9.25	9.2	0	0	2000	8.72	68284	631528	48
2021-02-07	8.52	8.81	0.42	8.94	8.94	8.6	0	0	0	0	121611	1070857	59
2021-02-04	8.15	8.52	0.4	8.55	8.55	8.33	0	0	15003	8.18	84420	719284	32
2021-02-03	8.15	8.15	0.18	8.33	8.33	8.3	31504	8.33	16753	8.05	3400	28292	2
2021-02-02	8.15	8.15	-0.1	8.05	8.06	8.05	35306	8.33	16753	8.05	2050	16508	3
2021-02-01	8.15	8.15	-8.15	0	0	0	35306	8.33	18303	8.05	0	0	0
2021-01-31	8.15	8.15	-8.15	0	0	0	33904	8.33	18303	8.05	0	0	0
2021-01-27	8.15	8.15	-8.15	0	0	0	35306	8.33	18303	8.05	0	0	0
2021-01-26	8.15	8.15	-8.15	0	0	0	35306	8.3	18603	8.05	0	0	0
2021-01-25	8.15	8.15	-8.15	0	0	0	35673	8.3	18603	8.05	0	0	0
2021-01-24	8.15	8.15	-8.15	0	0	0	29873	8.39	18603	8.05	0	0	0
2021-01-21	8.15	8.15	-8.15	0	0	0	29873	8.39	18603	8.05	0	0	0
2021-01-20	8.15	8.15	-8.15	0	0	0	28976	8.39	13603	8.01	0	0	0
2021-01-19	8.15	8.15	-8.15	0	0	0	28976	8.39	13603	8.01	0	0	0
2021-01-18	8.15	8.15	-8.15	0	0	0	28976	8.39	13603	8.01	0	0	0
2021-01-17	8.15	8.15	-8.15	0	0	0	35306	8.39	12803	8.01	0	0	0
2021-01-14	8.15	8.15	-0.15	8	8.1	8	29506	8.39	9803	8	4000	32074	4
2021-01-13	8.15	8.15	-0.05	8.1	8.1	8.1	29506	8.4	14803	8.1	4230	34263	1
2021-01-12	8.15	8.15	-8.15	0	0	0	29506	8.4	16533	8.1	0	0	0
2021-01-11	8.15	8.15	-8.15	0	0	0	29506	8.4	16533	8.1	0	0	0
2021-01-10	8.15	8.15	-8.15	0	0	0	29506	8.4	16533	8.1	0	0	0
2021-01-06	8.15	8.15	-8.15	0	0	0	29506	8.4	16533	8.1	0	0	0
2021-01-05	8.15	8.15	-8.15	0	0	0	29506	8.4	16533	8.1	0	0	0
2021-01-04	8.15	8.15	-0.05	8.1	8.1	8.1	29506	8.4	16533	8.1	167	1353	1
2021-01-03	8.15	8.15	-8.15	0	0	0	31436	8.33	16700	8.1	0	0	0
2020-12-31	8.15	8.15	-8.15	0	0	0	28104	8.4	16700	8.1	0	0	0
2020-12-30	8.15	8.15	-0.04	8.11	8.11	8.11	30534	8.36	16700	8.1	4642	37647	3
2020-12-29	8.15	8.15	-8.15	0	0	0	33236	8.3	16700	8.1	0	0	0
2020-12-28	8.15	8.15	-8.15	0	0	0	33236	8.3	16700	8.1	0	0	0
2020-12-27	8.15	8.15	-8.15	0	0	0	33236	8.3	16700	8.1	0	0	0
2020-12-24	8.15	8.15	-8.15	0	0	0	33236	8.3	16700	8.1	0	0	0
2020-12-23	8.15	8.15	-8.15	0	0	0	32236	8.3	16700	8.1	0	0	0
2020-12-22	8.15	8.15	-8.15	0	0	0	32236	8.3	16700	8.1	0	0	0
2020-12-21	8.15	8.15	-0.05	8.1	8.12	8.1	31306	8.3	16700	8.1	6044	49073	6
2020-12-20	8.15	8.15	-8.15	0	0	0	30834	8.39	22744	8.12	0	0	0
2020-12-17	8.15	8.15	-0.03	8.12	8.14	8.12	24137	8.39	22744	8.12	2815	22869	3
2020-12-16	0	8.15	0	0	0	0	23207	8.39	26559	8.14	0	0	0
2020-12-15	0	8.15	0	0	0	0	23207	8.39	26559	8.14	0	0	0
2020-12-14	8.15	8.15	-8.15	0	0	0	23207	8.39	26559	8.14	0	0	0
2020-12-13	8.15	8.15	-8.15	0	0	0	23207	8.39	26559	8.14	0	0	0
2020-12-10	8.15	8.15	-8.15	0	0	0	23707	8.39	26559	8.14	0	0	0
2020-12-09	8.15	8.15	-0.02	8.13	8.15	8.13	23707	8.39	26759	8.14	467	3803	5
2020-12-08	8.15	8.15	-8.15	0	0	0	21907	8.4	27426	8.15	0	0	0
2020-12-07	8.15	8.15	-0.02	8.13	8.13	8.13	21907	8.4	26726	8.13	100	813	1
2020-12-06	8.15	8.15	-8.15	0	0	0	21407	8.4	26826	8.13	0	0	0
2020-12-03	8.15	8.15	-8.15	0	0	0	21407	8.4	26326	8.13	0	0	0
2020-12-02	8.15	8.15	-0.02	8.13	8.13	8.13	21507	8.4	26526	8.13	109	886	1
2020-12-01	8.15	8.15	-8.15	0	0	0	21507	8.4	26635	8.13	0	0	0
2020-11-30	8.15	8.15	-0.03	8.12	8.13	8.12	22407	8.4	26135	8.12	2465	20021	3
2020-11-29	8.15	8.15	0.24	8.39	8.4	8.39	23832	8.38	28400	8.14	40	336	4
2020-11-26	8.15	8.15	-0.04	8.11	8.21	8.11	23862	8.26	17600	8.1	749	6132	2
2020-11-25	8.15	8.15	0.01	8.16	8.16	8.16	26292	8.26	18180	8.15	2816	22979	5
2020-11-24	8.15	8.15	0	8.15	8.15	8.15	26292	8.26	18180	8.15	142	1157	1
2020-11-23	8.15	8.15	-8.15	0	0	0	24792	8.27	18180	8.14	0	0	0
2020-11-22	8.15	8.15	-0.03	8.12	8.12	8.12	25792	8.27	18170	8.11	3004	24392	3
2020-11-19	8.15	8.15	0	8.15	8.15	8.15	24437	8.39	18170	8.11	167	1361	1
2020-11-18	8.15	8.15	-8.15	0	0	0	28111	8.29	20840	8.13	0	0	0
2020-11-17	8.14	8.15	0	8.14	8.16	8.13	28111	8.29	20840	8.13	14530	118471	4
2020-11-16	8.14	8.14	0.02	8.16	8.16	8.14	23937	8.3	23170	8.13	2917	23799	3
2020-11-15	8.16	8.14	-0.02	8.14	8.14	8.12	23837	8.4	22170	8.13	4977	40492	5
2020-11-12	8.11	8.16	0.05	8.16	8.17	8.16	43478	8.39	17170	8.11	6970	56885	5
2020-11-11	8.11	8.11	0.02	8.13	8.13	8.13	10000	8.4	16170	8.11	1300	10569	1
2020-11-10	8.11	8.11	0.04	8.15	8.15	8.15	10000	8.4	16170	8.11	2500	20375	3
2020-11-09	8.11	8.11	-8.11	0	0	0	10000	8.4	15600	8.1	0	0	0
2020-11-08	8.11	8.11	-8.11	0	0	0	0	0	15600	8.1	0	0	0
2020-11-05	8.11	8.11	0	8.11	8.11	8.11	0	0	15600	8.1	1000	8110	1
2020-11-04	8.11	8.11	-8.11	0	0	0	1520	8.2	15600	8.1	0	0	0
2020-11-03	8.11	8.11	0.09	8.2	8.2	8.1	1520	8.2	15600	8.1	2750	22449	5
2020-11-02	8.27	8.11	-0.17	8.1	8.14	8.1	16697	8.59	11600	8.1	5400	43780	3
2020-11-01	8.27	8.27	-0.07	8.2	8.2	8.2	16697	8.59	17000	8.1	2000	16400	1
2020-10-28	8.27	8.27	-0.07	8.2	8.2	8.2	5450	8.6	17000	8.1	130	1066	1
2020-10-27	8.27	8.27	-0.07	8.2	8.2	8.2	13547	8.48	17210	8.2	250	2050	1
2020-10-26	8.27	8.27	-8.27	0	0	0	13547	8.48	17460	8.2	0	0	0
2020-10-25	8.27	8.27	-8.27	0	0	0	12647	8.49	17460	8.2	0	0	0
2020-10-22	8.27	8.27	-0.01	8.26	8.26	8.26	12647	8.49	12460	8.2	1050	8673	2
2020-10-21	8.27	8.27	-8.27	0	0	0	12647	8.49	17400	8.25	0	0	0
2020-10-20	8.3	8.27	-0.04	8.26	8.27	8.26	12647	8.49	17950	8.25	5000	41325	2
2020-10-19	8.3	8.3	-0.04	8.26	8.26	8.25	12147	8.5	12950	8.2	2792	23042	3
2020-10-18	8.3	8.3	-8.3	0	0	0	11697	8.5	12950	8.2	0	0	0
2020-10-15	8.28	8.3	-0.06	8.22	8.4	8.21	11697	8.5	14550	8.2	14375	119302	7
2020-10-14	8.28	8.28	-0.03	8.25	8.28	8.21	12747	8.5	14750	8.2	2250	18585	5
2020-10-13	8.22	8.28	0.05	8.27	8.28	8.27	11697	8.5	10760	8.26	6145	50859	7
2020-10-12	8.22	8.22	0.05	8.27	8.27	8.23	11697	8.5	13810	8.26	2818	23291	5
2020-10-11	8.22	8.22	0.03	8.25	8.25	8.25	11697	8.5	11700	8.21	940	7755	2
2020-10-07	8.35	8.22	-0.13	8.22	8.7	8.22	7871	8.5	11700	8.21	6658	54761	5
2020-10-06	8.42	8.35	-0.06	8.36	8.36	8.34	174	8.75	11500	8.36	4782	39927	5
2020-10-05	8.1	8.42	0.4	8.5	8.5	8.19	0	0	11295	8.31	33985	286113	24
2020-10-04	8.1	8.1	0.09	8.19	8.19	8.01	14415	8.19	4720	7.91	1402	11476	4
2020-10-01	8.1	8.1	-0.1	8	8	7.91	13507	8.19	4295	7.9	207	1638	2
2020-09-30	8.26	8.1	-0.16	8.1	8.1	8.1	13567	8.28	3795	7.9	4000	32400	1
2020-09-29	8.1	8.26	0.1	8.2	8.28	8	26264	8.28	15751	7.9	10098	83379	12
2020-09-28	8.1	8.1	0.04	8.14	8.15	8.1	31089	8.25	20176	8	1356	11041	4
2020-09-27	8.13	8.1	-0.12	8.01	8.17	8.01	28875	8.28	20176	8	5000	40476	4
2020-09-24	8.13	8.13	0.07	8.2	8.27	8.1	28815	8.28	20337	8.02	3610	29426	5
2020-09-23	8.1	8.13	0	8.1	8.15	8.1	28033	8.28	20337	8.06	5427	44109	4
2020-09-22	8.1	8.1	0	8.1	8.1	8.06	28533	8.28	20337	8.06	670	5420	2
2020-09-21	8.1	8.1	0	8.1	8.15	8.07	22033	8.28	20507	8.06	2050	16625	3
2020-09-20	8.1	8.1	0.05	8.15	8.15	8.15	15336	8.28	20507	8.06	1000	8150	1
2020-09-17	8	8.1	0.14	8.14	8.14	8.1	20000	8.2	22507	8.06	8125	65855	13
2020-09-16	8	8	0.06	8.06	8.06	8.06	21500	8.19	22507	8.06	244	1967	1
2020-09-15	8	8	0	8	8	8	10000	8.2	22251	8	5000	40000	2
2020-09-14	8	8	0	8	8	8	10000	8.2	13251	7.91	2200	17600	2
2020-09-13	8	8	0	8	8	8	10000	8.2	13751	7.91	355	2840	2
2020-09-10	8	8	0	8	8	8	10000	8.2	13251	7.9	5750	46000	3
2020-09-09	7.89	8	0.11	8	8	8	10000	8.2	13351	7.9	14427	115416	8
2020-09-08	7.89	7.89	0.11	8	8	8	10000	8.2	14351	7.9	530	4240	2
2020-09-02	8.07	8	-0.07	8	8.05	7.96	16553	8.3	10540	7.85	8750	69991	7
2020-09-01	8.07	8.07	-8.07	0	0	0	15909	8.3	16155	8.05	0	0	0
2020-08-31	8.23	8.07	-0.13	8.1	8.17	7.97	15909	8.3	11155	7.96	16750	135115	8
2020-08-30	7.98	8.23	0.12	8.1	8.29	8	15826	8.3	12645	7.96	18750	154382	16
2020-08-27	7.98	7.98	-7.98	0	0	0	16026	8.2	10655	7.85	0	0	0
2020-08-26	7.98	7.98	-0.07	7.91	7.91	7.91	16330	8.2	12255	7.85	500	3955	1
2020-08-25	7.98	7.98	-7.98	0	0	0	16330	8.2	13590	7.86	0	0	0
2020-08-24	7.98	7.98	-0.13	7.85	7.85	7.85	16026	8.2	13590	7.85	256	2010	1
2020-08-23	7.98	7.98	-0.13	7.85	8.01	7.85	10026	8.2	12846	7.85	13476	107500	7
2020-08-19	7.9	7.98	0.1	8	8	7.9	12408	8.22	12222	7.85	11050	88229	7
2020-08-18	7.9	7.9	0	7.9	7.9	7.9	14118	8.22	11672	7.9	34	269	4
2020-08-17	8.33	7.9	-0.48	7.85	8.3	7.85	19978	8.22	11622	7.85	4101	32387	6
2020-08-16	8.33	8.33	-0.33	8	8	8	17269	8.3	10122	7.85	900	7200	1
2020-08-13	8.33	8.33	-8.33	0	0	0	17269	8.3	10122	7.85	0	0	0
2020-08-12	8.33	8.33	-8.33	0	0	0	17569	8.3	10822	7.86	0	0	0
2020-08-11	8.33	8.33	-0.38	7.95	7.95	7.9	15013	8.3	10722	7.86	711	5642	2
2020-08-10	8.33	8.33	-8.33	0	0	0	15013	8.3	10722	7.86	0	0	0
2020-08-09	8.33	8.33	-0.43	7.9	7.9	7.9	15013	8.3	10722	7.86	1600	12640	2
2020-08-06	8.33	8.33	-0.52	7.81	7.81	7.81	15553	8.2	10122	7.85	150	1172	1
2020-08-05	8.33	8.33	0.02	8.35	8.35	8.35	18169	8.3	6122	7.8	637	5319	1
2020-08-04	7.96	8.33	0.39	8.35	8.37	8.3	16791	8.4	7338	7.8	3663	30517	5
2020-07-29	7.96	7.96	0.44	8.4	8.4	8.4	11291	8.4	7338	7.8	100	840	1
2020-07-28	7.96	7.96	-7.96	0	0	0	8835	8.4	7338	7.8	0	0	0
2020-07-27	7.96	7.96	-7.96	0	0	0	3835	8.4	7863	7.8	0	0	0
2020-07-26	7.96	7.96	-0.16	7.8	7.8	7.8	4677	8.39	6838	7.8	878	6848	1
2020-07-22	7.96	7.96	-7.96	0	0	0	3775	8.4	7716	7.8	0	0	0
2020-07-21	7.96	7.96	-7.96	0	0	0	4737	8.35	7716	7.8	0	0	0
2020-07-20	7.96	7.96	0.04	8	8	8	4677	8.35	8516	7.8	250	2000	1
2020-07-19	7.9	7.96	0.1	8	8	7.88	6031	8.4	15866	7.65	5000	39780	5
2020-07-16	7.9	7.9	-0.11	7.79	7.79	7.79	6617	7.88	15866	7.65	800	6232	1
2020-07-15	7.9	7.9	-0.29	7.61	7.88	7.6	7579	7.88	13866	7.6	2860	22119	9
2020-07-14	7.9	7.9	-7.9	0	0	0	6639	7.88	4216	7.6	0	0	0
2020-07-13	7.9	7.9	-0.15	7.75	7.85	7.75	6639	7.99	4216	7.6	2335	18247	6
2020-07-12	7.9	7.9	-7.9	0	0	0	5737	7.99	4291	7.6	0	0	0
2020-07-09	7.9	7.9	0	7.9	7.9	7.9	5737	8	3716	7.6	816	6446	2
2020-07-08	7.9	7.9	0.1	8	8	8	6645	8	3300	7.6	875	7000	2
2020-07-07	7.9	7.9	0.1	8	8	7.9	7520	8	3800	7.61	946	7475	3
2020-07-06	7.9	7.9	-7.9	0	0	0	7540	8	3300	7.6	0	0	0
2020-07-05	7.9	7.9	-0.05	7.85	7.85	7.85	7500	8	3300	7.6	1000	7850	1
2020-06-30	7.9	7.9	-0.05	7.85	7.92	7.85	4935	8	3000	7.6	1000	7853	2
2020-06-29	7.9	7.9	0.02	7.92	7.92	7.92	7343	8	3540	7.92	557	4411	1
2020-06-28	7.9	7.9	0.02	7.92	7.92	7.92	10417	8	4097	7.92	100	792	1
2020-06-25	7.9	7.9	-0.03	7.87	7.87	7.87	8309	8	4197	7.92	150	1181	1
2020-06-24	7.9	7.9	-0.08	7.82	7.82	7.82	11217	8	8336	7.87	50	391	1
2020-06-23	7.9	7.9	0.05	7.95	7.95	7.95	11217	8	7489	7.8	3000	23850	3
2020-06-22	7.9	7.9	-7.9	0	0	0	10249	8	7489	7.8	0	0	0
2020-06-21	7.9	7.9	-7.9	0	0	0	10249	8	7489	7.8	0	0	0
2020-06-18	7.9	7.9	0	7.9	7.91	7.9	8249	8	7239	7.8	7000	55305	5
2020-06-17	7.85	7.9	0.05	7.9	7.9	7.9	9217	8	5439	7.8	6008	47463	4
2020-06-16	7.85	7.85	0.15	8	8	8	8217	8	4839	7.8	600	4800	1
2020-06-15	8.01	7.85	-0.21	7.8	7.92	7.8	18317	8	3839	7.83	15700	123257	6
2020-06-14	8	8.01	-0.07	7.93	8.18	7.91	17309	8.17	11539	7.91	7811	62576	5
2020-06-11	8	8	0	8	8	8	18849	8.1	16200	7.91	19800	158400	14
2020-06-10	8	8	0	8	8.01	8	19983	8.17	15200	7.91	25000	200011	15
2020-06-09	8	8	0	8	8	8	19958	8.17	15261	7.91	12749	101992	12
2020-06-08	8	8	0	8	8.17	8	20558	8.17	17661	8	2853	22840	7
2020-06-07	8	8	0	8	8	7.92	11700	8	15061	7.91	700	5572	3
2020-06-04	8	8	0	8	8	8	11050	8.18	15000	7.91	7349	58792	15
2020-06-03	7.82	8	0.18	8	8	8	10100	8.18	16200	7.91	5000	40000	2
2020-06-02	7.82	7.82	-7.82	0	0	0	15100	8.18	16200	7.91	0	0	0
2020-05-31	7.82	7.82	0.08	7.9	8.06	7.9	5100	8.4	16200	7.91	524	4192	3
2020-05-17	8.34	8.34	-0.34	8	8	8	6410	8.4	6475	7.81	277	2216	1
2020-05-14	8.34	8.34	-0.34	8	8	8	6410	8.4	5000	7.8	1000	8000	1
2020-05-13	8.34	8.34	-0.34	8	8	8	6212	8.4	5200	7.8	1000	8000	2
2020-05-12	8.34	8.34	-8.34	0	0	0	7115	8.4	5740	7.91	0	0	0
2020-05-11	8.34	8.34	-0.44	7.9	8	7.9	6315	8.4	5240	7.8	2000	15903	3
2020-05-10	8.34	8.34	-8.34	0	0	0	438	8.57	5240	7.8	0	0	0
2020-05-07	8.43	8.34	-0.36	8.07	8.55	8.01	438	8.57	5140	7.8	16224	135298	18
2020-05-06	8.49	8.43	0.01	8.5	8.5	8.26	4512	8.5	6187	8.25	7036	59296	16
2020-05-05	8.5	8.49	0	8.5	8.53	8.48	9662	8.55	5187	8.25	9700	82373	18
2020-05-04	8.5	8.5	0	8.5	8.5	8.5	10288	8.55	5187	8.25	12140	103190	14
2020-05-03	8.54	8.5	-0.06	8.48	8.51	8.48	9507	8.57	5628	8.31	94786	805956	36
2020-04-30	8.52	8.54	0.01	8.53	8.58	8.51	15922	8.59	5628	8.31	31294	267359	37
2020-04-29	8.5	8.52	0.01	8.51	8.57	8.51	9319	8.57	47735	8.5	42076	358416	32
2020-04-28	8.54	8.5	-0.03	8.51	8.56	8.5	16319	8.56	26624	8.31	133293	1133299	43
2020-04-27	8.51	8.54	-0.01	8.5	8.58	8.48	31559	8.58	32863	8.34	65353	557884	62
2020-04-26	8.3	8.51	0.19	8.49	8.6	8.3	9953	8.57	27284	8.32	377017	3207327	100
2020-04-23	8.25	8.3	0.02	8.27	8.35	8.21	26217	8.5	16520	8.25	35124	291530	39
2020-04-22	8.26	8.25	-0.02	8.24	8.3	8.21	24437	8.35	15520	8.13	44547	367397	39
2020-04-21	8.39	8.26	-0.07	8.32	8.32	8.2	17538	8.35	14545	8.12	56927	470171	37
2020-04-16	8.22	8.39	0.16	8.38	8.5	8.25	7033	8.5	11050	8.1	92161	773205	109
2020-04-15	8.06	8.22	0.19	8.25	8.31	8.15	15653	8.25	11776	8.1	33910	278722	39
2020-04-14	8.09	8.06	-0.01	8.08	8.2	8	20473	8.23	4108	8.03	55542	447514	63
2020-04-13	8.17	8.09	-0.13	8.04	8.2	8.04	22196	8.31	4608	8.01	56574	457567	63
2020-04-12	8.08	8.17	0.12	8.2	8.28	8.08	23973	8.24	4108	8.01	55567	453828	42
2020-04-09	8.27	8.08	-0.22	8.05	8.29	8	13695	8.21	850	8	113940	920395	97
2020-04-08	8.85	8.27	-0.55	8.3	8.94	8.06	19700	8.4	500	7.97	336829	2786465	257
2020-04-07	8.69	8.85	0.23	8.92	8.94	8.75	13000	8.99	0	0	108090	957075	60
2020-04-06	8.31	8.69	0.39	8.7	8.9	8.41	11212	8.89	0	0	102741	893089	63
2020-04-05	8.21	8.31	0.13	8.34	8.4	8.09	6207	8.41	6000	8.09	30028	249643	37
2020-04-02	8	8.21	0.12	8.12	8.48	8.03	2750	8.41	1320	7.3	26885	220648	32
2020-04-01	8	8	0	8	8.05	7.9	9450	8.24	1320	7.3	21557	172456	33
2020-03-31	8.01	8	-0.01	8	8.28	7.9	10200	8.23	4320	8	18699	149684	38
2020-03-30	7.86	8.01	0.14	8	8.2	7.91	9200	8.44	22000	7.11	32522	260453	47
2020-03-29	7.58	7.86	0.56	8.14	8.14	7.6	700	8.28	22195	7.01	38156	299829	52
2020-03-26	7.53	7.58	0.1	7.63	7.77	7.4	1000	7.95	22240	7.01	55963	424392	70
2020-03-25	7.61	7.53	-0.07	7.54	7.7	7.3	2500	7.95	9900	7.37	150549	1133602	135
2020-03-24	7.82	7.61	-0.27	7.55	7.9	7.5	2000	7.95	10000	7.2	40153	305594	31
2020-03-23	7.39	7.82	0.26	7.65	8	7.5	3300	7.9	7214	6.75	26640	208316	20
2020-03-22	7.45	7.39	0.04	7.49	7.51	7.25	6816	7.5	3800	7.26	11609	85737	10
2020-03-19	7.21	7.45	0.14	7.35	7.65	7	1826	7.92	5000	6.83	22031	164233	23
2020-03-18	7.26	7.21	-0.13	7.13	7.43	7.05	900	7.65	8205	7.05	81327	586152	74
2020-03-17	7.02	7.26	0.38	7.4	7.5	7.01	2700	7.65	11675	7.06	83838	608516	85
2020-03-16	7.54	7.02	-0.52	7.02	7.05	6.85	400	7.65	3000	6.83	42390	297380	49
2020-03-15	8.05	7.54	-0.61	7.44	7.78	7.37	14186	7.65	0	0	24948	188079	45
2020-03-11	8.06	8.05	-0.05	8.01	8.07	8.01	5436	8.77	4700	7.99	7529	60597	11
2020-03-10	8.05	8.06	0.01	8.06	8.22	8.01	10786	8.75	1700	7.99	14102	113601	28
2020-03-09	8.4	8.05	-0.39	8.01	8.23	7.99	7401	8.22	900	7.99	38865	312707	38
2020-03-08	8.65	8.4	-0.08	8.57	8.57	8.24	12386	8.57	9447	8.37	9600	80596	14
2020-03-05	8.06	8.65	0.7	8.76	8.82	8.22	8550	8.83	1960	8.22	36742	317656	47
2020-03-04	8.16	8.06	-0.04	8.12	8.12	8	21550	8.77	14500	8.07	13433	108237	19
2020-03-03	8.07	8.16	0.12	8.19	8.22	8	23050	8.77	0	0	14649	119604	20
2020-03-02	8.31	8.07	-0.6	7.71	8.51	7.5	4550	8.39	10575	7.67	50523	407601	45
2020-03-01	8.72	8.31	-0.28	8.44	8.5	8.01	5760	8.5	9833	8.44	52896	439346	54
2020-02-27	8.86	8.72	-0.04	8.82	8.86	8.61	7350	8.83	8245	8.53	11392	99286	22
2020-02-26	8.85	8.86	0.07	8.92	8.92	8.66	7750	8.94	12440	8.65	10876	96349	15
2020-02-12	9.26	9.19	-0.1	9.16	9.22	9.1	39823	9.5	20310	9.11	8619	79233	14
2020-02-11	9.33	9.26	-0.12	9.21	9.31	9.21	40473	9.67	16680	9.21	20100	186201	20
2020-02-10	9.39	9.33	-0.01	9.38	9.4	9.2	45278	9.67	15633	9.19	65745	613175	62
2020-02-09	9.47	9.39	-0.07	9.4	9.48	9.3	37944	9.79	10257	9.23	29446	276432	33
2020-02-06	9.5	9.47	-0.05	9.45	9.66	9.36	38704	9.65	5854	9.2	79524	752925	81
2020-01-16	9.64	9.37	-0.25	9.39	9.54	9.23	19961	9.7	3500	9.16	42920	402291	63
2020-01-15	9.65	9.64	-0.2	9.45	9.83	9.45	11477	9.75	4400	9.36	56464	544139	66
2020-01-14	9.37	9.65	0.3	9.67	9.9	9.3	2250	9.69	8550	9.35	209627	2022256	206
2020-01-13	9.13	9.37	0.08	9.21	9.7	8.99	4700	9.69	5500	9.19	93346	874333	128
2019-12-12	10.06	10.25	0.11	10.17	10.58	10	19750	10.5	7933	10.05	112857	1157159	120
2019-12-11	10.32	10.06	-0.14	10.18	10.39	10	31975	10.32	4433	9.75	27766	279270	42
2019-12-10	10.17	10.32	0.21	10.38	10.44	10.2	33475	10.44	18438	10.21	20363	210110	25
2019-12-09	10.27	10.17	-0.03	10.24	10.34	10.11	29125	10.57	9968	10.1	29045	295304	50
2019-12-08	10.26	10.27	-0.03	10.23	10.48	10.1	26125	10.57	6975	10.15	27315	280619	39
2019-12-05	10.25	10.26	0.12	10.37	10.43	10.17	24575	10.57	3735	10.06	49570	508461	61
2019-12-04	10.17	10.25	0.05	10.22	10.39	10.11	22170	10.43	13450	10.03	54738	560890	70
2019-12-03	10.53	10.17	-0.2	10.33	10.35	10	21400	10.68	1450	9.85	61710	627431	81
2019-12-02	10.26	10.53	0.24	10.5	10.8	10.3	18500	10.66	5450	10.24	92728	976112	130
2019-12-01	10.53	10.26	-0.18	10.35	10.65	10.16	27910	10.48	10935	10.21	67895	696844	58
2019-11-28	10.58	10.53	0.04	10.62	10.7	10.34	22350	10.7	9420	10.36	68502	720996	79
2019-11-27	10.64	10.58	-0.1	10.54	10.84	10.31	18575	10.6	8700	10.32	64419	681453	84
2019-11-26	10.97	10.64	-0.42	10.55	11.18	10.41	19167	10.85	8300	10.01	79595	847164	87
2019-11-25	11.17	10.97	-0.37	10.8	11.19	10.8	23042	10.98	5205	10.77	105089	1152691	111
2019-11-24	11.6	11.17	-0.43	11.17	11.48	10.92	31679	11.2	3670	10.83	157593	1760998	159
2019-11-21	11.78	11.6	-0.18	11.6	11.95	11.45	13865	11.9	1395	11.43	92251	1070247	108
2019-11-20	12.01	11.78	-0.17	11.84	12.3	11.52	18860	12.08	18920	11.36	109050	1285115	126
2019-11-19	11.87	12.01	-0.06	11.81	12.43	11.8	5560	12.35	12710	11.79	51030	612674	80
2019-11-18	12.84	11.87	-0.89	11.95	12.45	11.56	6246	12.77	6160	11.66	415396	4929163	385
2019-11-17	14.26	12.84	-1.42	12.84	12.84	12.84	80085	12.84	0	0	49029	629532	56
2019-11-14	15.24	14.26	-1.52	13.72	15.88	13.72	27610	13.72	0	0	338698	4831194	265
2019-11-13	14.29	15.24	1.41	15.7	15.71	14.21	0	0	5007	15.45	252370	3846323	310
2019-11-12	14.55	14.29	-0.3	14.25	14.45	14.07	28028	14.75	3820	14.06	58142	830894	57
2019-11-11	14.3	14.55	-0.1	14.2	14.97	14.15	15528	14.78	1405	13.73	169637	2468632	174
2019-11-07	13.75	14.3	0.52	14.27	14.47	13.88	24247	14.49	1300	13.71	185175	2648044	199
2019-11-06	13.87	13.75	-0.17	13.7	13.94	13.62	26365	14.03	624	13.55	25159	346040	29
2019-11-05	14.02	13.87	-0.3	13.72	14	13.72	26612	14.24	250	13.71	33435	463797	54
2019-11-04	14.15	14.02	-0.25	13.9	14.34	13.75	21562	14.46	100	13.55	40699	570531	64
2019-11-03	13.89	14.15	0.36	14.25	14.28	13.9	17762	14.46	205	13.55	116961	1655409	107
2019-10-31	13.89	13.89	-0.04	13.85	14.1	13.7	15174	14.4	205	13.55	96222	1336959	100
2019-10-30	14.02	13.89	-0.27	13.75	14	13.71	20699	13.96	4155	13.65	84033	1167034	71
2019-10-29	14.02	14.02	-0.14	13.88	14.2	13.86	18828	14.46	2400	13.55	37573	526960	50
2019-10-28	14.04	14.02	-0.19	13.85	14.25	13.61	37718	14.2	4200	13.8	16581	232418	26
2019-10-27	13.95	14.04	0.21	14.16	14.38	13.89	36820	14.3	2280	13.91	76261	1070827	64
2019-10-24	14.04	13.95	-0.17	13.87	14.12	13.84	11714	14.18	1820	13.55	77038	1074587	103
2019-10-23	14.54	14.04	-0.49	14.05	14.38	13.8	20873	14.7	1800	13.55	131278	1843700	120
2019-10-22	14.4	14.54	-0.25	14.15	14.79	14.15	21678	14.7	5683	14.15	56429	820723	87
2019-10-21	14.6	14.4	-0.36	14.24	14.87	14.2	17078	14.8	1996	14.2	79176	1139806	75
2019-10-20	14.14	14.6	0.36	14.5	14.8	14.32	17428	14.87	2000	14.3	224835	3281579	196
2019-10-17	14.23	14.14	0.13	14.36	14.36	14	24438	14.37	5814	13.9	64578	913429	62
2019-10-16	13.97	14.23	0.28	14.25	14.47	14.02	32273	14.41	4350	13.91	83281	1185173	88
2019-10-15	14.22	13.97	-0.23	13.99	14.1	13.83	38783	14.12	3950	13.77	83840	1171550	89
2019-10-14	14.14	14.22	-0.14	14	14.6	13.96	37907	14.5	3570	13.72	128405	1826000	139
2019-10-13	14.55	14.14	-0.62	13.93	14.49	13.9	30737	14.8	3570	13.72	129938	1837388	132
2019-10-10	14.36	14.55	-0.25	14.11	14.87	14.11	28393	14.88	1650	13.5	188135	2737702	185
2019-10-09	14.18	14.36	0.07	14.25	14.55	14.2	23508	14.6	3230	14.08	88162	1265960	119
2019-10-08	13.55	14.18	0.91	14.46	14.59	13.7	9239	14.6	13030	13.5	231241	3278054	236
2019-10-07	13.11	13.55	0.22	13.33	13.86	13.29	14312	13.73	4186	13	155715	2110257	171
2019-10-03	12.75	13.11	0.44	13.19	13.36	12.41	7110	13.3	5125	12.36	67801	888717	89
2019-10-02	12.96	12.75	-0.26	12.7	12.93	12.62	10993	13.2	7985	12.62	19020	242501	47
2019-10-01	13.13	12.96	-0.26	12.87	13.38	12.76	19947	13.1	8085	12.87	61555	797835	73
2019-09-30	13.02	13.13	-0.02	13	13.38	12.9	4600	13.5	5580	11.92	88740	1164763	105
2019-09-29	12.44	13.02	0.51	12.95	13.3	12.67	13995	13.4	6320	12.44	149266	1943320	136
2019-09-26	12.2	12.44	0.44	12.64	12.7	12.11	3150	12.64	0	0	233594	2906333	224
2019-09-25	12.03	12.2	0.37	12.4	12.4	11.91	8423	12.4	100	10.88	220012	2684740	216
2019-09-24	12.52	12.03	-0.87	11.65	12.45	11.5	4632	12.5	1000	11.27	137073	1649061	141
2019-09-22	14	12.92	-1.4	12.6	13.76	12.6	9730	12.99	0	0	67635	873734	79
2019-09-18	13.3	14.12	1.33	14.63	14.63	13.28	0	0	13200	14.24	486419	6867718	517
2019-09-17	13.33	13.3	-0.09	13.24	13.71	12.7	54825	13.35	8050	13.02	58810	782298	77
2019-09-15	13.45	13.66	0.04	13.49	13.87	13.3	38197	13.8	8171	13.28	80145	1094720	100
2019-09-12	13.48	13.45	-0.06	13.42	13.64	13.11	35500	13.74	7045	13.16	108826	1463929	122
2019-09-11	13.41	13.48	-0.07	13.34	13.7	13.34	30077	13.9	12000	13.06	62139	837904	92
2019-09-10	13.31	13.41	-0.08	13.23	13.69	13.23	27727	13.67	8600	13.06	26000	348711	43
2019-09-09	13.66	13.31	-0.22	13.44	13.68	13.13	19026	13.67	10050	13.3	36016	479385	61
2019-09-08	13.93	13.66	-0.43	13.5	13.95	13.5	23771	13.99	3500	13.01	72001	983177	70
2019-09-05	14.13	13.93	-0.16	13.97	14.19	13.83	22780	14.28	11950	13.75	27256	379715	31
2019-08-25	14.76	14.13	-1.06	13.7	14.61	13.66	18508	14.59	200	13.62	70563	997365	92
2019-08-22	14.61	14.76	-0.18	14.43	14.99	14.43	15763	15	9700	14.4	65566	967482	104
2019-08-21	14.4	14.61	-0.01	14.39	14.96	14.37	19152	14.73	29200	14.11	60494	883764	79
2019-08-20	14	14.4	0.64	14.64	14.8	13.82	13055	14.88	26180	14.1	94864	1366416	112
2019-08-19	14.16	14	-0.3	13.86	14.13	13.86	13136	14.5	25160	13.81	46842	655753	68
2019-08-18	14.17	14.16	-0.17	14	14.59	13.9	16510	14.56	7560	13.88	91050	1289088	120
2019-08-15	13.68	14.17	0.53	14.21	14.49	13.65	5643	14.88	7700	13.62	111162	1575249	147
2019-08-15	13.68	14.17	0.53	14.21	14.49	13.65	5643	14.88	7700	13.62	111162	1575249	147
2019-08-15	13.68	14.17	0.53	14.21	14.49	13.65	5643	14.88	7700	13.62	111162	1575249	147
2019-08-08	12.44	12.87	0.54	12.98	13.01	12.41	1139	13.5	2000	12.62	95145	1224538	100
2019-08-08	12.44	12.87	0.54	12.98	13.01	12.41	1139	13.5	2000	12.62	95145	1224538	100
2019-08-08	12.44	12.87	0.54	12.98	13.01	12.41	1139	13.5	2000	12.62	95145	1224538	100
2019-08-08	12.44	12.87	0.54	12.98	13.01	12.41	1139	13.5	2000	12.62	95145	1224538	100
2019-08-08	12.44	12.87	0.54	12.98	13.01	12.41	1139	13.5	2000	12.62	95145	1224538	100
2019-08-08	12.44	12.87	0.54	12.98	13.01	12.41	1139	13.5	2000	12.62	95145	1224538	100
2019-08-08	12.44	12.87	0.54	12.98	13.01	12.41	1139	13.5	2000	12.62	95145	1224538	100
2019-08-08	12.44	12.87	0.54	12.98	13.01	12.41	1139	13.5	2000	12.62	95145	1224538	100
2019-08-08	12.44	12.87	0.54	12.98	13.01	12.41	1139	13.5	2000	12.62	95145	1224538	100
2019-08-08	12.44	12.87	0.54	12.98	13.01	12.41	1139	13.5	2000	12.62	95145	1224538	100
2019-08-08	12.44	12.87	0.54	12.98	13.01	12.41	1139	13.5	2000	12.62	95145	1224538	100
2019-08-08	12.44	12.87	0.54	12.98	13.01	12.41	1139	13.5	2000	12.62	95145	1224538	100
2019-08-07	12.58	12.44	0.12	12.7	12.77	12	24613	12.75	7428	12.28	56562	703487	87
2019-08-06	13.03	12.58	-0.61	12.42	12.75	12.42	18468	12.8	9109	12.58	50747	638617	70
2019-08-05	13.11	13.03	-0.31	12.8	13.28	12.8	21553	13.22	11709	12.7	59388	773757	78
2019-08-04	12.77	13.11	0.53	13.3	13.5	12.9	28618	13.25	31915	13.01	168444	2207690	193
2019-08-01	12.89	12.77	0.07	12.96	13	12.52	10705	13	3861	11.62	46538	594475	71
2019-08-01	12.89	12.77	0.07	12.96	13	12.52	10705	13	3861	11.62	46538	594475	71
2019-08-01	12.89	12.77	0.07	12.96	13	12.52	10705	13	3861	11.62	46538	594475	71
2019-07-25	11.05	10.77	-0.34	10.71	10.9	10.71	9429	11.24	7300	10.32	11310	121798	20
2019-07-24	11.15	11.05	-0.25	10.9	11.28	10.8	11668	11.31	10400	10.71	21991	242923	46
2019-07-22	10.96	11.15	0.17	11.13	11.4	10.9	10743	11.4	11530	10.92	79656	888099	124
2019-07-21	10.69	10.96	0.21	10.9	11.23	10.55	7880	11.21	6465	10.6	38644	423460	62
2019-07-18	10.26	10.69	0.51	10.77	10.9	10.2	10900	10.78	1605	10.21	63462	678394	112
2019-07-18	10.26	10.69	0.51	10.77	10.9	10.2	10900	10.78	1605	10.21	63462	678394	112
2019-07-18	10.26	10.69	0.51	10.77	10.9	10.2	10900	10.78	1605	10.21	63462	678394	112
2019-06-27	12.11	12.13	0.14	12.25	12.4	12	8296	12.6	1620	11.85	49461	599834	68
2019-06-27	12.11	12.13	0.14	12.25	12.4	12	8296	12.6	1620	11.85	49461	599834	68
2019-06-24	12.47	12.19	-0.44	12.03	12.5	12.03	19743	12.5	5615	11.75	36094	439852	52
2019-06-23	12.42	12.47	0.08	12.5	12.55	12.2	14750	12.6	12165	12.21	59209	738439	58
2019-06-20	12.71	12.42	-0.31	12.4	12.71	12.2	14021	12.56	2165	12.03	134980	1675868	142
2019-06-20	12.71	12.42	-0.31	12.4	12.71	12.2	14021	12.56	2165	12.03	134980	1675868	142
2019-06-20	12.71	12.42	-0.31	12.4	12.71	12.2	14021	12.56	2165	12.03	134980	1675868	142
2019-06-13	12.28	12.33	-0.08	12.2	12.67	12.14	19260	12.48	3480	12.02	116019	1430747	150
2019-06-12	11.89	12.28	0.48	12.37	12.6	11.65	8770	12.7	12433	12.28	140834	1729519	167
2019-06-11	12.01	11.89	-0.31	11.7	12.08	11.7	12319	12	1975	11.64	83991	998363	89
2019-06-10	11.48	12.01	0.6	12.08	12.16	11.82	14062	12.18	7560	11.9	120199	1443891	110
2019-06-09	11.28	11.48	0.41	11.69	11.69	11.35	5384	11.9	13605	11.38	41307	474206	46
2019-06-03	11.14	11.28	0.16	11.3	11.55	11.15	4779	12.08	2830	11.15	26439	298247	56
2019-06-02	11.48	11.14	-0.45	11.03	11.38	11.01	11209	11.7	825	11.01	27194	302875	44
2019-05-30	11.94	11.48	-0.56	11.38	11.84	11.35	4851	11.7	1115	11.27	13009	149365	28
2019-05-23	11.46	12.01	0.69	12.15	12.27	11.4	10500	12.28	3345	11.81	110307	1324520	172
2019-05-22	11.37	11.46	-0.02	11.35	11.71	11.32	6405	11.9	3500	11.32	57927	663795	63
2019-05-21	11.07	11.37	0.56	11.63	11.77	11.03	8100	11.7	350	11.16	95924	1090802	148
2019-05-20	11.61	11.07	-0.61	11	11.59	10.71	11515	11.25	250	10.72	73611	814541	98
2019-05-19	11.46	11.61	-0.22	11.24	12.17	10.8	8682	11.91	630	11.18	172476	2002759	214
2019-05-16	12.41	11.46	-1.24	11.17	12.15	11.17	468	12.3	0	0	73853	846165	112
2019-05-15	13.48	12.41	-1.34	12.14	13.43	12.14	2399	13.28	0	0	38332	475841	78
2019-05-14	13.5	13.48	-0.12	13.38	13.8	13.1	2647	13.7	1000	12.7	105977	1428974	158
2019-05-13	14.77	13.5	-1.46	13.31	14.61	13.3	1933	14.7	0	0	85794	1158645	143
2019-05-12	14.92	14.77	-0.31	14.61	14.99	14.6	1221	16	0	0	14530	214674	35
2019-05-09	15.68	14.92	-0.74	14.94	15.95	14.43	2000	16.99	1645	14.74	52605	784898	83
2019-05-06	16.76	16.42	-0.17	16.59	16.78	16	20102	16.97	200	15.78	22966	377042	37
2019-05-05	16.59	16.76	0.01	16.6	17.11	16.55	17572	16.97	4790	16.31	64874	1087480	97
2019-05-02	16.21	16.59	0.69	16.9	17.18	16	14792	17.11	8215	16.3	75003	1244602	113
2019-04-30	16.07	16.21	0.05	16.12	16.38	15.94	8422	16.29	4040	15.78	25140	407586	39
2019-04-24	16.05	16.07	-0.11	15.94	16.22	15.93	10152	16.14	5400	15.78	23184	372523	49
2019-04-23	16.11	16.05	0.04	16.15	16.3	15.8	13921	16.22	6400	15.78	19850	318608	40
2019-04-22	16.08	16.11	0.15	16.23	16.3	16.02	11944	16.23	5400	15.78	10595	170675	34
2019-04-21	16.2	16.08	-0.17	16.03	16.23	16	13358	16.19	4700	15.78	13733	220824	45
2019-04-18	16.05	16.2	0.1	16.15	16.33	15.92	15185	16.33	4950	15.81	27221	441080	57
2019-04-17	16.02	16.05	0.2	16.22	16.27	15.9	12319	16.44	6950	15.81	27656	443811	54
2019-04-16	16.11	16.02	-0.15	15.96	16.25	15.9	17367	16.38	3450	15.81	38551	617405	66
2019-04-15	16.1	16.11	0.08	16.18	16.3	16	17296	16.19	1910	15.81	22531	362937	57
2019-04-14	16.12	16.1	-0.12	16	16.37	15.96	12374	16.55	1910	15.81	44823	721540	67
2019-04-11	16.04	16.12	0.01	16.05	16.49	15.82	10600	16.62	1910	15.82	92997	1499249	138
2019-04-10	16.08	16.04	0.12	16.2	16.44	15.95	13600	16.62	2200	15.82	21430	343841	39
2019-04-03	16.28	16.39	0.16	16.44	16.68	16.1	9900	16.5	2065	16.18	21526	352909	66
2019-04-02	16.38	16.28	0.02	16.4	16.49	16.13	8230	16.8	2200	15.78	8981	146230	26
2019-04-01	15.99	16.38	0.41	16.4	16.8	16.01	7930	16.8	2000	15.55	19850	325209	44
2019-03-27	16.29	16.12	-0.39	15.9	16.59	15.65	5286	16	2300	15.55	42454	684352	71
2019-03-26	16.68	16.29	-0.2	16.48	16.68	16.17	6423	17.3	6300	16.2	32468	528783	57
2019-03-25	17.09	16.68	-0.82	16.27	17.13	16.27	8122	17.4	9800	16.25	43696	728746	100
2019-03-24	17.06	17.09	-0.26	16.8	17.37	16.8	8222	17.4	11150	16.56	61074	1043849	104
2019-03-21	17.02	17.06	-0.02	17	17.2	16.83	11172	17.12	18150	16.66	13808	235541	33
2019-03-20	16.9	17.02	-0.35	16.55	17.33	16.55	12506	17.24	9950	16.55	10070	171423	32
2019-03-19	17.11	16.9	-0.23	16.88	17.18	16.43	14445	17.49	11000	16.1	53029	896189	109
2019-03-14	17.12	17.05	0.02	17.14	17.3	16.96	8159	17.39	27223	16.92	32964	561917	65
2019-03-11	17.57	17.5	-0.25	17.32	17.9	17.25	37836	17.7	2430	17.25	30383	531690	65
2019-03-10	17.35	17.57	0.35	17.7	18.17	17	16116	18.1	4280	17.4	150212	2638650	213
2019-02-27	17.83	18	0.13	17.96	18.24	17.8	22657	18.18	23562	17.8	86511	1557579	146
2019-02-25	18.56	17.92	-0.69	17.87	18.49	17.7	18725	18.9	12700	17.5	76041	1362579	151
2019-02-17	18.68	18.81	0.24	18.92	19.1	18.62	23021	19	1930	18.45	29435	553633	67
2019-02-14	19.11	18.68	-0.57	18.54	19	18.5	10158	19.37	3999	18.53	21902	409092	62
2019-01-10	15.12	15.12	-0.02	15.1	15.43	14.83	13587	15.25	5853	14.63	43162	652808	89
2018-12-30	15.27	15.16	-0.26	15.01	15.5	14.75	27015	15.37	11300	15	65366	991117	103
2018-12-27	14.98	15.27	0.41	15.39	15.7	14.98	17001	15.86	7300	15.13	144463	2206522	182
2018-12-26	14.48	14.98	0.38	14.86	15.42	14.6	19987	15.08	7543	14.68	121184	1814758	166
2018-12-25	14.29	14.48	0.28	14.57	14.73	14.19	26090	14.72	3878	14.33	59351	859210	133
2018-12-24	14.07	14.29	0.17	14.24	14.59	13.85	33306	14.25	648	13.3	81363	1162431	137
2018-11-14	10.28	10.47	-0.05	10.23	10.5	10.22	10201	10.89	1323	10.2	15300	160250	12
2018-11-13	10.47	10.28	-0.29	10.18	10.44	10.15	10090	10.99	467	10.03	35532	365306	54
2018-11-12	10.66	10.47	-0.34	10.32	10.7	10.25	16991	11	1982	10.25	14020	146808	25
2018-11-11	10.94	10.66	-0.44	10.5	10.99	10.5	18495	11	1862	10.25	27030	288110	38
2018-11-01	9.58	9.59	-0.07	9.51	9.8	9.41	4934	9.79	500	9.01	46188	442876	64
2018-10-31	9.58	9.58	-0.08	9.5	9.99	9.45	6088	9.94	0	0	40380	386724	70
2018-10-30	9.38	9.58	0.14	9.52	9.7	9.42	3334	9.9	0	0	7610	72917	14
2018-10-29	9.42	9.38	0.28	9.7	9.7	9.17	4108	9.85	1300	9.32	19001	178323	29
2018-10-28	9.21	9.42	0.1	9.31	9.69	9.17	2109	9.7	550	9.06	8903	83843	22
2018-10-25	9.36	9.21	0.04	9.4	9.4	9.03	1750	9.66	450	9.12	22059	203093	45
2018-10-24	10.06	9.36	-0.59	9.47	9.61	9.18	10318	9.7	7735	9.21	18829	176299	28
2018-10-23	10.16	10.06	-0.6	9.56	10.45	9.56	14166	10.42	42	9.56	21304	214328	29
2018-10-22	10.39	10.16	-0.34	10.05	10.84	10	5659	10.8	1556	9.8	20492	208162	42
2018-10-21	10.21	10.39	-0.02	10.19	10.56	10.19	500	11.2	1950	10.1	20295	210851	74
2018-10-18	9.82	10.21	0.53	10.35	10.48	9.92	0	0	2100	10.01	58446	596719	124
2018-10-17	9.42	9.82	0.39	9.81	9.98	9.5	6137	9.93	992	9.1	39037	383497	68
2018-10-16	9.22	9.42	0.2	9.42	9.56	9.1	5349	9.8	992	9.1	16573	156053	27
2018-10-15	9.35	9.22	-0.15	9.2	9.25	9.17	1600	9.8	1592	9.17	11099	102363	14
2018-10-14	9.03	9.35	0.29	9.32	9.5	9.07	2667	9.63	2650	9.17	16437	153672	28
2018-10-11	9.37	9.03	-0.13	9.24	9.25	8.9	3667	9.63	500	8.5	18775	169487	44
2018-10-10	9.32	9.37	-0.05	9.27	9.58	9.21	5208	9.58	631	9.04	4134	38724	15
2018-10-09	9.47	9.32	-0.35	9.12	9.5	9.12	3667	9.58	642	9.05	11205	104479	18
2018-10-08	9.98	9.47	-0.68	9.3	9.86	9.03	8517	9.79	0	0	31719	300288	27
2018-10-02	9.7	9.72	0.22	9.92	9.96	9.52	9110	9.97	2975	9.6	16048	156015	27
2018-10-01	9.83	9.7	-0.13	9.7	9.94	9.62	7450	9.7	0	0	13060	126698	16
2018-09-30	9.76	9.83	-0.05	9.71	10	9.67	4161	10	775	9.67	20591	202333	32
2018-09-13	13.76	13.6	0.03	13.79	14	13.45	9940	13.77	10700	13.43	32585	443042	46
2018-09-12	14.08	13.76	-0.48	13.6	14.25	13.51	23743	14.25	18541	13.55	35899	493979	65
2018-09-10	14.34	14.08	-0.43	13.91	14.46	13.91	39293	14.4	11469	13.9	50591	712573	85
2018-09-09	14.41	14.34	-0.23	14.18	14.69	14.17	32754	14.65	20020	14.17	52896	758662	84
2018-09-06	14.31	14.41	0.21	14.52	14.75	14.17	23824	14.97	18142	14.24	68590	988618	92
2018-09-05	14.68	14.31	-0.4	14.28	14.82	14.12	32316	14.98	22865	14.11	63033	901778	102
2018-09-04	14.79	14.68	-0.39	14.4	15.15	14.4	30201	15.2	20490	14.31	33603	493156	59
2018-09-03	14.37	14.79	0.63	15	15.15	14.22	31692	15.15	21885	14.26	131668	1947850	164
2018-09-02	14.54	14.37	-0.14	14.4	14.8	14.2	24489	14.7	21085	14.11	34651	498067	62
2018-08-30	14.92	14.54	-0.42	14.5	14.89	14.48	25326	15	14585	14.12	62613	910320	95
2018-08-29	14.58	14.92	0.07	14.65	15.3	14.63	29638	15.18	14550	14.3	108461	1618019	179
2018-08-28	14.21	14.58	0.3	14.51	14.84	14.39	13595	15	14370	14.2	82728	1206145	112
2018-08-27	14.3	14.21	0	14.3	14.68	14.02	18657	14.39	7338	14.3	48152	684458	71
2018-08-26	14.62	14.3	-0.47	14.15	14.68	14.15	22371	14.69	12145	14.14	44562	637177	70
2018-08-19	14.98	14.62	-0.42	14.56	15.25	14.42	27010	14.97	1550	14.15	43093	630131	89
2018-08-15	15.04	15.09	0.19	15.23	15.46	14.8	33382	15.45	8315	14.6	55598	838933	82
2018-08-12	14.67	15.44	1.07	15.74	15.85	14.5	9677	15.92	17775	15.11	266771	4119638	367
2018-08-02	14.53	14.08	-0.5	14.03	14.79	14	23274	14.47	12225	13.7	41908	590275	63
2018-08-01	14.55	14.53	-0.25	14.3	15.19	14.3	28742	14.99	11725	14.11	52406	761548	69
2018-07-31	15.17	14.55	-0.57	14.6	14.9	14.33	22852	14.97	6188	14.6	50001	727673	70
2018-07-30	14.47	15.17	0.33	14.8	15.55	14.7	28477	15.33	16488	14.7	175307	2659253	192
2018-07-29	13.55	14.47	1.03	14.58	14.83	13.83	5262	14.86	19286	14.11	256733	3713803	287
2018-07-24	13.39	13.37	-0.27	13.12	13.73	13.1	18261	13.7	3235	13.1	27020	361210	57
2018-07-15	13.59	13.56	0.2	13.79	13.98	13.38	31748	13.86	6902	13.1	27819	377338	46
2018-07-12	13.86	13.59	-0.46	13.4	13.99	13.4	26580	13.96	6302	13.38	20300	275926	37
2018-07-09	14.14	13.85	-0.61	13.53	14.25	13.5	32154	14.14	0	0	43256	599253	71
2018-07-08	14.44	14.14	-0.44	14	14.56	13.81	39010	14.33	185	13.7	32741	462982	40
2018-07-05	14.43	14.44	0.06	14.49	14.6	14.15	27791	14.57	4541	14.15	27883	402555	39
2018-07-03	14.42	14.22	-0.27	14.15	14.84	14.09	20928	14.58	18390	14.09	40675	578236	49
2018-07-02	14.26	14.42	0.17	14.43	15.19	14.14	16440	14.9	1800	14	17624	254078	33
2018-06-28	14.45	14.26	-0.24	14.21	14.8	14	16648	15.09	600	13.01	35807	510521	62
2018-06-27	14.28	14.45	0.17	14.45	15.19	14.2	20904	15.09	2836	14.15	28890	417579	43
2018-06-26	15.21	14.28	-0.91	14.3	14.8	14.01	28465	15.2	2942	14.15	16074	229570	26
2018-06-25	15.27	15.21	-0.27	15	15.34	14.85	27650	15.25	1200	14.65	7725	117497	17
2018-06-21	14.3	14.88	0.9	15.2	15.35	14.5	4604	15.4	8100	14.85	51956	773040	83
2018-06-20	13.98	14.3	0.52	14.5	14.93	14	12774	14.5	8697	14.04	46986	672084	47
2018-06-19	14.2	13.98	-0.2	14	14.2	13.65	10841	14.35	6000	13.52	11927	166736	22
2018-06-14	14.26	14.2	-0.07	14.19	14.35	13.74	9841	14.35	6000	13.53	4116	58447	5
2018-06-13	13.9	14.26	0.45	14.35	14.49	13.99	15299	14.35	6173	14.2	19278	274965	24
2018-05-31	16.08	15.49	-0.23	15.85	16	14.51	15527	16.43	0	0	17452	270324	40
2018-05-30	16.28	16.08	-0.43	15.85	16.41	15.85	26947	16.24	3370	15.82	34641	556941	47
2018-05-29	16.13	16.28	-0.13	16	16.5	16	27767	16.44	2110	15.82	53901	877430	67
2018-05-28	16.05	16.13	0.17	16.22	16.3	16.01	29214	16.3	4970	15.93	7666	123659	24
2018-05-23	16.01	16.33	0.34	16.35	16.57	16.07	15630	16.84	16258	16.02	60445	986807	88
2018-05-22	16.05	16.01	0.23	16.28	16.4	15.9	12278	16.5	16758	15.9	30408	486959	36
2018-05-21	16.14	16.05	-0.14	16	16.59	15.96	18588	16.69	9575	15.92	47630	764430	80
2018-05-20	16.69	16.14	-0.09	16.6	16.88	15.91	39129	16.74	4085	15.9	39442	636663	56
2018-05-17	16.62	16.69	-0.39	16.23	17.15	16.23	23489	17.12	22643	16.27	22321	372540	42
2018-05-16	16.11	16.62	0.88	16.99	17	16.21	14416	17.2	20550	16.68	52852	878479	78
2018-05-15	16.47	16.11	-0.43	16.04	16.89	15.99	31773	16.35	14850	15.9	24294	391290	45
2018-05-14	16.69	16.47	-0.49	16.2	17	16	31272	16.5	1743	15.91	37988	625812	64
2018-05-13	16.8	16.69	-0.49	16.31	17.2	16.31	53534	17.19	22803	16.03	28821	481086	42
2018-04-30	15.73	16.05	0.04	15.77	16.35	15.71	19047	15.96	14080	15.44	100595	1614763	147
2018-04-29	15.47	15.73	0.07	15.54	15.98	15.41	31135	15.9	14025	15.32	67685	1064441	84
2018-04-26	15.44	15.47	-0.01	15.43	15.59	15.35	21188	15.98	7430	15.31	33974	525702	34
2018-03-18	15.94	15.73	-0.43	15.51	16	15.5	18748	16.15	3175	15.5	48583	764217	56
2018-03-15	15.98	15.94	-0.18	15.8	16.18	15.75	13013	16.35	9647	15.6	45432	724113	64
2018-03-14	15.96	15.98	-0.21	15.75	16.35	15.61	35754	16.35	16534	15.65	114384	1828309	136
2018-03-13	15.92	15.96	-0.12	15.8	16.32	15.77	57138	16.05	16265	15.72	109050	1739993	126
2018-03-12	15.59	15.92	0.25	15.84	16.29	15.7	28171	15.92	22050	15.77	75021	1194273	106
2018-03-11	15.54	15.59	-0.1	15.44	16	15.44	18519	15.7	9050	15.47	66847	1042022	69
2018-03-08	15.93	15.54	0	15.93	15.93	15.4	31649	16.3	6595	15.35	72316	1123643	74
2018-03-07	16.16	15.93	-0.51	15.65	16.35	15.65	34303	16.23	7178	15.7	50433	803173	55
2018-03-06	15.78	16.16	0.16	15.94	16.5	15.91	20130	16.4	7079	15.91	119552	1932061	125
2018-03-05	14.93	15.78	1.32	16.25	16.25	14.99	4553	16.27	8559	16.15	273962	4323680	362
2018-03-04	15.04	14.93	-0.14	14.9	15.2	14.9	31988	15	5432	14.82	6588	98344	13
2018-03-01	14.97	15.04	0.03	15	15.19	14.93	15883	15.24	6222	14.93	10998	165458	27
2018-02-28	15.01	14.97	0.09	15.1	15.16	14.65	18081	15.16	7079	14.82	9903	148205	26
2018-02-27	15.18	15.01	-0.28	14.9	15.24	14.9	57198	15.1	24363	14.92	29465	442203	35
2018-02-26	15.14	15.18	-0.23	14.91	15.4	14.91	31434	15.15	4547	14.91	14201	215560	30
2018-02-25	14.74	15.14	0.57	15.31	15.44	14.74	28169	15.45	2272	14.65	34604	523828	57
2018-02-22	14.74	14.74	0.15	14.89	14.89	14.4	19051	14.95	1647	14.41	25450	375182	41
2018-02-21	15.1	14.74	-0.55	14.55	15.12	14.05	23231	15	997	14.5	38245	563616	56
2018-02-20	15.14	15.1	-0.03	15.11	15.3	15.06	23035	15.29	5422	14.8	23812	359511	35
2018-02-19	15.01	15.14	0.03	15.04	15.45	15	20017	15.44	5752	15.04	29181	441664	66
2018-02-18	15.11	15.01	-0.06	15.05	15.48	14.9	14506	15.46	6884	14.95	17699	265740	24
2018-02-15	15	15.11	0	15	15.48	14.96	9501	15.83	4923	14.55	26806	404921	47
2018-02-14	15.02	15	-0.05	14.97	15.2	14.6	10251	15.85	6237	14.96	27473	411978	41
2018-02-13	15.44	15.02	-0.64	14.8	15.3	14.8	10951	15.85	5879	14.86	26352	395787	52
2018-02-12	15.59	15.44	-0.14	15.45	15.81	15.16	18599	15.8	5550	15.1	26764	413196	50
2018-02-11	14.76	15.59	0.88	15.64	15.99	14.99	7183	15.85	3900	15.01	91532	1426868	119
2018-02-08	14.9	14.76	0.1	15	15	14.64	1150	15.98	3100	14.55	50631	747324	63
2018-02-07	15.02	14.9	-0.38	14.64	15.1	14.6	5008	15.33	3442	14.61	32451	483400	56
2018-02-06	15.62	15.02	-0.7	14.92	15.3	14.58	27334	15.98	5792	14.7	45410	682014	95
2018-02-05	15.9	15.62	-0.37	15.53	15.8	15.52	23056	16	5022	15.53	26709	417096	39
2018-02-04	15.99	15.9	-0.38	15.61	16.25	15.55	19278	16.24	5390	15.5	58401	928325	64
2018-02-01	16.15	15.99	-0.05	16.1	16.3	15.7	22539	16.27	3800	15.5	29490	471460	50
2018-01-31	16.47	16.15	-0.65	15.82	16.52	15.7	50576	16.7	4800	15.55	94248	1521947	139
2018-01-30	16.69	16.47	-0.49	16.2	17	16.15	60862	16.6	9064	16.1	67937	1118794	72
2018-01-29	16.95	16.69	-0.31	16.64	16.87	16.6	62322	16.94	14848	16.61	13078	218308	25
2018-01-28	16.77	16.95	-0.05	16.72	17.17	16.51	58469	17.1	14867	16.62	64355	1091006	109
2018-01-24	16.96	16.77	-0.34	16.62	17	16.56	33215	17.28	8063	16.5	52259	876136	63
2018-01-23	16.53	16.96	0.23	16.76	17.2	16.41	34385	17	14713	16.5	91633	1554381	127
2018-01-22	16.69	16.53	-0.13	16.56	16.8	16.25	39708	16.92	14713	16.15	42413	701229	62
2018-01-21	17.03	16.69	-0.53	16.5	17.2	16.5	32730	16.94	9063	16.41	72472	1209247	98
2018-01-18	17.25	17.03	-0.25	17	17.21	16.9	40298	17.7	3384	16.61	87450	1489137	102
2018-01-17	17.22	17.25	0.06	17.28	17.74	16.92	38141	17.43	6386	16.9	110851	1912316	119
2018-01-16	16.32	17.22	1.38	17.7	17.75	16.4	9447	17.7	8448	17	263458	4537884	324
2018-01-15	16.34	16.32	-0.12	16.22	16.55	16.2	36868	16.48	11405	16.01	64492	1052809	60
2018-01-14	16.1	16.34	0.2	16.3	16.5	16.2	35321	16.49	11513	16.27	43317	707834	78
2018-01-11	16.13	16.1	0.16	16.29	16.29	15.96	33335	16.39	5568	16.05	40665	654605	65
2018-01-10	16.1	16.13	-0.18	15.92	16.41	15.91	27811	16.39	5925	15.5	39388	635187	56
2018-01-09	16.11	16.1	0.05	16.16	16.49	16	24412	16.68	3675	16	35255	567566	43
2018-01-08	16.43	16.11	-0.28	16.15	16.48	15.9	16270	16.68	5125	16.02	49570	798341	71
2018-01-04	16.71	16.43	-0.45	16.26	16.74	16.24	15607	16.69	2875	16.2	50186	824614	77
2018-01-03	16.59	16.71	-0.13	16.46	16.95	16.42	18707	16.94	3215	16.42	59046	986513	76
2018-01-02	16.53	16.59	-0.02	16.51	16.79	16.4	11379	16.73	627	16	43687	724589	49
2017-12-31	16.68	16.53	-0.42	16.26	16.89	16.2	15475	16.5	623	16	47650	787466	79
2017-12-28	16.79	16.68	-0.15	16.64	17	16.61	30705	17.5	4988	16.61	35720	595850	60
2017-12-27	17.01	16.79	-0.31	16.7	16.92	16.63	23942	17.3	6674	16.67	37249	625534	45
2017-12-26	17.38	17.01	-0.38	17	17.16	16.86	46712	17.5	6663	16.81	41308	702478	43
2017-12-25	17.32	17.38	-0.06	17.26	17.6	17.17	40262	17.6	7913	17.11	29704	516151	36
2017-12-19	16.71	17.4	0.79	17.5	17.87	16.75	24347	17.7	18838	17.32	204466	3558473	258
2017-12-18	16.72	16.71	-0.02	16.7	16.95	16.54	38194	16.94	22550	16.58	16335	273018	37
2017-12-17	16.75	16.72	-0.23	16.52	17	16.52	36202	16.99	21551	16.51	73646	1231220	107
2017-12-14	17.01	16.75	-0.3	16.71	17	16.65	42495	16.95	23680	16.6	36983	619452	60
2017-12-13	16.95	17.01	-0.14	16.81	17.39	16.79	39386	17.36	11958	16.78	52646	895338	77
2017-12-12	17.24	16.95	-0.44	16.8	17.47	16.77	30264	17.4	9617	16.78	90564	1534803	91
2017-12-11	17.21	17.24	-0.06	17.15	17.67	16.94	18454	17.9	3476	16.8	63070	1087215	105
2017-12-10	16.86	17.21	-0.03	16.83	17.8	16.81	19581	17.52	6756	16.8	36336	625399	57
2017-12-07	17.12	16.86	-0.32	16.8	17.23	16.66	18275	17.9	2905	16.51	39337	663336	60
2017-12-06	17.48	17.12	-0.48	17	17.5	16.82	52826	17.5	7005	16.83	56916	974520	95
2017-12-05	18.02	17.48	-0.7	17.32	17.9	17.15	63795	17.9	2495	17.11	139380	2436748	118
2017-12-04	18.36	18.02	-0.51	17.85	18.5	17.75	37041	18.8	4395	17.76	67430	1215113	92
2017-12-03	17.94	18.36	0.47	18.41	19.14	17.11	41616	18.88	7570	18.36	262434	4818374	286
2017-11-29	18.65	17.94	-1.07	17.58	18.5	17.58	28689	18.58	14000	17.55	124522	2233438	174
2017-11-27	19.1	19.08	-0.2	18.9	19.69	18.83	28276	19.4	7241	18.12	168515	3215606	164
2017-11-26	18.73	19.1	0.42	19.15	19.88	18.12	21385	19.75	8927	18.12	257982	4926594	294
2017-11-23	18.99	18.73	-0.06	18.93	19.5	18.4	12410	18.99	8480	18.15	249154	4666718	238
2017-11-22	18.76	18.99	0.73	19.49	20	18.33	14563	19.86	4460	18.15	257374	4886454	319
2017-11-21	17.38	18.76	1.73	19.11	19.11	17.92	0	0	14715	18.65	345808	6488558	400
2017-11-20	16.35	17.38	1.63	17.98	17.98	16	0	0	12010	17.5	499959	8688560	458
2017-11-19	16.16	16.35	0.03	16.19	16.78	15.8	47089	16.45	22257	16.18	262892	4299189	285
2017-11-16	16.33	16.16	-0.23	16.1	16.5	15.9	16912	16.49	11667	15.6	180581	2917853	193
2017-11-15	16.09	16.33	0.35	16.44	16.95	15.7	19696	16.65	13370	15.91	404577	6605738	433
2017-11-14	15.45	16.09	0.47	15.92	16.7	15.35	5369	16.25	13810	15.5	528019	8494181	489
2017-11-13	16.82	15.45	-1.02	15.8	16.6	15.14	50866	15.89	0	0	375652	5802684	386
2017-11-12	16.07	16.82	0.68	16.75	17.5	16.28	8044	17.1	500	15.11	245827	4135732	286
2017-11-09	15.24	16.07	1.52	16.76	16.76	14.65	0	0	25297	16	473683	7613692	411
2017-11-08	15.34	15.24	-0.29	15.05	15.99	14.81	26924	15.5	16392	14.91	292665	4461467	275
2017-11-07	14.25	15.34	1.42	15.67	15.67	14.25	0	0	6685	14.21	459155	7045468	390
2017-11-06	13.39	13.92	0.7	14.09	14.34	13.44	37646	14.22	8058	13	438687	6106418	402
2017-11-05	13.07	13.39	0.13	13.2	13.6	12.88	37568	13.48	3170	12.9	106974	1432136	103
2017-11-02	12.94	13.07	0.25	13.19	13.35	12.89	15750	13.39	2670	12.88	49691	649513	68
2017-11-01	13.16	12.94	-0.27	12.89	13	12.88	26081	13.23	8070	12.88	20150	260781	43
2017-10-31	13.02	13.16	-0.02	13	13.4	13	21516	13.25	7870	12.85	46434	610952	70
2017-10-30	12.96	13.02	0.04	13	13.18	12.87	38928	13.2	8920	12.85	17710	230555	30
2017-10-29	12.96	12.96	0.02	12.98	13.23	12.82	34948	13.18	8470	12.75	42795	554602	54
2017-10-26	13.06	12.96	-0.26	12.8	13.1	12.8	25678	13.38	7675	12.8	43483	563490	57
2017-10-25	13.2	13.06	-0.17	13.03	13.23	12.96	51665	13.34	6175	12.92	18191	237655	22
2017-10-24	13.55	13.2	-0.63	12.92	13.5	12.92	40889	13.39	6175	12.9	125401	1655071	113
2017-10-23	13.98	13.55	-0.48	13.5	13.99	13.25	35522	13.89	7925	13.25	96313	1304973	93
2017-10-22	13.64	13.98	0.09	13.73	14.5	13.5	24524	14.2	14319	13.5	176950	2473897	152
2017-10-19	12.77	13.64	1.27	14.04	14.04	12.8	0	0	14795	13.5	296479	4044178	235
2017-10-18	12.42	12.77	0.37	12.79	13	12.5	10524	13	11629	12.65	106664	1361910	104
2017-10-17	12.53	12.42	-0.19	12.34	12.71	12.18	13858	12.94	5079	12.34	91671	1138280	90
2017-10-16	13.05	12.53	-0.79	12.26	13.17	12.25	26190	12.98	4253	12.04	62618	784609	94
2017-10-15	13.29	13.05	-0.3	12.99	13.49	12.86	37915	13.29	2608	12.75	115564	1508037	103
2017-10-12	13.67	13.29	-0.45	13.22	13.56	13.2	19290	13.55	9605	13.12	40949	544175	58
2017-10-11	12.91	13.67	0.5	13.41	14	13	17177	13.9	8416	13.22	185356	2534275	210
2017-10-10	13.09	12.91	-0.24	12.85	13	12.85	40117	13.15	3332	12.75	42907	553802	68
2017-10-09	12.92	13.09	-0.01	12.91	13.45	12.87	28765	13.4	4577	12.75	114049	1493048	67
2017-10-02	13.54	13.13	-0.59	12.95	13.59	12.9	21816	13.45	5300	12.76	44925	589809	69
2017-10-01	13.02	13.54	0.58	13.6	13.73	13.26	15037	13.8	12750	13.55	122304	1655947	168
2017-09-27	12.71	12.69	-0.01	12.7	12.95	12.53	18005	12.96	7935	12.6	75283	955118	87
2017-09-26	13.05	12.71	-0.54	12.51	13.09	12.51	25782	12.95	6105	12.5	59359	754658	91
2017-09-25	12.83	13.05	-0.03	12.8	13.27	12.8	29622	12.9	9105	12.7	113875	1485897	137
2017-09-24	12.72	12.83	-0.02	12.7	13	12.5	20457	12.9	14355	12.66	45238	580316	57
2017-09-20	12.74	12.72	-0.16	12.58	12.93	12.58	17357	12.95	9955	12.52	37365	475329	66
2017-09-19	12.98	12.74	-0.33	12.65	12.96	12.65	42100	12.92	10205	12.58	74490	949032	63
2017-09-18	12.76	12.98	0.01	12.77	13.19	12.61	16150	13.13	8720	12.58	145727	1891854	198
2017-09-17	12.35	12.76	0.44	12.79	12.94	12.31	20241	12.85	8647	12.67	93470	1192481	137
2017-09-14	12.37	12.35	-0.01	12.36	12.5	12.22	10756	12.73	7378	12.27	35004	432459	39
2017-09-13	12.61	12.37	-0.41	12.2	12.5	12.2	10950	12.79	9987	12.15	27529	340451	42
2017-09-12	12.4	12.61	0.09	12.49	12.77	12.37	11750	12.76	13302	12.2	71960	907741	92
2017-09-11	12.23	12.4	0.37	12.6	12.65	12.07	24980	12.69	10710	12.21	134268	1665483	155
2017-09-10	12.17	12.23	-0.04	12.13	12.4	12.12	32160	12.4	9970	12.01	40703	497908	56
2017-09-07	12.05	12.17	0.17	12.22	12.29	12	25380	12.74	10628	12.12	34109	415232	52
2017-09-06	12.04	12.05	-0.04	12	12.25	11.86	22830	12.29	9720	11.91	26205	315755	35
2017-09-05	12.01	12.04	0.14	12.15	12.21	11.93	22730	12.41	6220	11.82	29195	351555	49
2017-08-30	12.11	12.01	-0.11	12	12.2	11.96	25480	12.41	6150	11.81	72695	872959	102
2017-08-29	12.16	12.11	-0.11	12.05	12.45	11.95	31300	12.42	5142	11.93	68437	828968	86
2017-08-28	12.21	12.16	0.09	12.3	12.44	12.02	13155	12.45	692	11.71	25269	307361	53
2017-08-27	12.03	12.21	-0.08	11.95	12.75	11.94	12346	12.83	1622	11.75	87382	1067043	111
2017-08-24	12.2	12.03	-0.28	11.92	12.3	11.91	5450	12.7	1622	11.75	41677	501582	57
2017-08-22	12.85	12.55	-0.15	12.7	12.85	12.4	17766	13	5953	12.23	32739	411025	45
2017-08-21	12.88	12.85	-0.27	12.61	13.02	12.4	19649	13	2523	12.61	36116	464032	53
2017-08-20	13.54	12.88	-1.11	12.43	13.41	12.43	14439	13.2	790	12.23	34636	446143	47
2017-08-17	13.55	13.54	0.25	13.8	13.9	13.21	15222	14.17	2790	12.8	47054	636914	65
2017-08-16	13.71	13.55	-0.31	13.4	13.89	13.4	9530	13.9	0	0	45760	619856	37
2017-08-13	14.36	14.72	0.44	14.8	15.19	14.31	40777	14.95	15665	14.01	245572	3614590	235
2017-08-10	13.96	14.36	0.54	14.5	14.7	13.77	21681	14.69	18425	14.01	240676	3456469	251
2017-08-09	13.81	13.96	0.11	13.92	14.58	13.72	22535	14.49	27935	13.76	106798	1490652	157
2017-08-08	13.85	13.81	0.49	14.34	14.4	13.45	23566	14.7	24505	13.54	76031	1049737	99
2017-08-07	14.61	13.85	-0.96	13.65	14.4	13.4	15078	14.44	1925	13.51	135391	1875099	166
2017-08-06	13.78	14.61	0.38	14.16	15.1	14.06	133705	14.2	48662	14.17	258424	3775528	306
2017-08-03	12.84	13.78	1.28	14.12	14.12	12.87	0	0	7719	13	322082	4438543	310
2017-08-02	12.31	12.84	0.56	12.87	13.18	12.55	39408	12.96	10685	12.51	189713	2436210	172
2017-07-27	12.71	12.49	-0.3	12.41	12.58	12.37	23952	12.75	9100	12.34	38361	479046	62
2017-07-26	12.57	12.71	-0.04	12.53	13.01	12.52	24183	12.79	11465	12.5	86724	1102138	123
2017-07-25	12.04	12.57	0.66	12.7	13.01	12	250	13.24	12765	12.5	179951	2262705	242
2017-07-24	12.09	12.04	0.01	12.1	12.1	11.99	6765	12.35	8465	12.01	20093	241997	30
2017-07-17	12.21	12.47	0.16	12.37	12.65	12.2	8777	13	20235	12.22	71183	887952	102
2017-07-16	12.43	12.21	-0.28	12.15	12.57	12.06	5459	12.54	13325	12.01	47780	583539	73
2017-07-12	12.94	12.57	-0.59	12.35	12.99	12.35	16787	13.08	2295	12.31	47862	601613	69
2017-07-11	12.96	12.94	-0.36	12.6	13.09	12.6	18261	13.1	2910	12.5	39117	506145	60
2017-07-10	13.06	12.96	-0.22	12.84	13.37	12.7	14631	13.39	500	12.31	66958	868106	93
2017-07-09	13.32	13.06	-0.33	12.99	13.5	12.26	10821	13.62	8210	12.31	86162	1124846	100
2017-07-02	12	11.84	-0.19	11.81	12	11.8	36958	12.15	3100	11.5	9706	114888	21
2017-06-28	12.06	12	-0.06	12	12.05	11.9	28448	12.3	3362	11.92	28490	341823	50
2017-06-22	12.27	12.06	0.02	12.29	12.38	11.83	33100	12.38	3660	11.87	27439	330820	32
2017-06-21	12	12.27	0.1	12.1	12.67	12	33114	12.38	5699	12.05	62842	771179	78
2017-06-20	12.05	12	-0.15	11.9	12.24	11.83	27617	12.36	8839	11.86	36480	437777	44
2017-06-19	12.08	12.05	-0.08	12	12.4	11.84	26667	12.49	4139	11.85	26226	315902	36
2017-06-18	12.17	12.08	-0.12	12.05	12.11	12.02	33245	12.49	9200	11.83	25459	307445	33
2017-06-15	12.34	12.17	-0.13	12.21	12.42	12	32235	12.44	4200	11.83	27746	337703	29
2017-06-14	12.52	12.34	-0.05	12.47	12.51	12.21	35323	12.47	7235	12.12	31621	390212	34
2017-06-13	12.51	12.52	-0.08	12.43	12.65	12.43	30466	12.62	20115	12.41	12870	161181	24
2017-06-12	12.44	12.51	0.12	12.56	12.65	12.39	35663	12.57	12065	12.39	11554	144494	22
2017-06-11	12.59	12.44	-0.18	12.41	12.65	12.35	31386	12.65	11810	12.38	34637	430912	45
2017-06-08	12.77	12.59	-0.31	12.46	12.8	12.42	17503	12.75	8171	12.4	25332	318855	43
2017-06-07	12.27	12.77	0.29	12.56	12.95	12.4	25837	12.95	6880	12.22	41220	526570	55
2017-06-06	12.18	12.27	0.41	12.59	12.59	12.09	22610	12.65	4747	11.8	21716	266432	36
2017-06-04	12.99	12.12	-0.78	12.21	12.74	11.82	78130	12.88	8678	12.07	58320	706550	56
2017-06-01	13.05	12.99	-0.42	12.63	13.26	12.63	18932	13.21	3395	12.4	25973	337299	35
2017-05-31	12.76	13.05	0.09	12.85	13.42	12.28	20147	13.27	5579	12.85	101865	1328953	97
2017-05-30	12.97	12.76	-0.27	12.7	13.05	12.7	31397	13.03	5384	12.64	10384	132461	11
2017-05-28	13.3	12.81	-0.06	13.24	13.31	12.4	21616	13.3	4170	12.51	24209	310152	49
2017-05-25	12.82	13.3	0.18	13	13.8	12.9	18647	13.31	100	11.82	76875	1022786	120
2017-05-24	11.93	12.82	1.19	13.12	13.12	11.6	0	0	3278	13.12	89039	1141812	126
2017-05-22	13.13	12.02	-1.31	11.82	12.82	11.82	11704	12.16	0	0	65337	785628	111
2017-05-21	13.26	13.13	-0.24	13.02	13.47	13	8322	13.32	5537	12.82	42691	560423	67
2017-05-18	13.49	13.26	-0.15	13.34	13.62	13.1	15976	13.57	5279	13.02	26427	350550	56
2017-05-17	13.45	13.49	0.21	13.66	13.84	13.06	5161	13.78	7575	13.21	54238	731684	69
2017-05-16	13.88	13.45	-0.63	13.25	13.56	13.23	14425	13.97	5255	13.25	54599	734195	89
2017-05-15	13.75	13.88	-0.17	13.58	14.24	13.54	17011	13.97	6425	13.34	50843	705704	85
2017-05-14	14.18	13.75	-0.61	13.57	14.1	13.1	5628	14.8	8768	13.56	107417	1476712	171
2017-05-11	14.51	14.18	-0.47	14.04	14.56	14	4293	14.89	1400	14	63492	900103	101
2017-05-10	14.6	14.51	-0.34	14.26	14.96	14.21	5792	14.9	3909	14.21	74821	1085643	108
2017-05-04	14.48	14.87	0.26	14.74	15.1	14.7	17099	14.75	17200	14.52	84177	1251625	109
2017-05-03	14.71	14.48	-0.11	14.6	14.77	14.21	28617	14.83	5700	14.3	57539	832888	82
2017-05-02	14.8	14.71	-0.47	14.33	15.2	14.28	25951	14.98	4200	14.17	85948	1264674	119
2017-04-30	15.32	14.8	-0.53	14.79	15.15	14.5	9739	15.6	2907	14.5	63774	944085	93
2017-04-27	15.73	15.32	-0.65	15.08	15.73	15	12652	15.49	2422	15	114115	1748590	139
2017-04-26	15.25	15.74	0.2	15.45	16.15	15.41	29701	15.89	5715	15.06	144445	2273237	221
2017-04-24	14.25	15.25	1.03	15.28	15.66	14.27	745	15.6	1206	14	318488	4856483	420
2017-04-23	14.62	14.25	-0.36	14.26	14.86	13.87	19453	14.55	600	13.71	162187	2310727	203
2017-04-20	14.63	14.62	-0.4	14.23	15	14.19	6875	14.95	3000	14.22	134170	1961700	145
2017-04-19	13.69	14.63	1.06	14.75	15.05	13.34	50	15.05	8088	13.7	303029	4432201	338
2017-04-18	13.37	13.69	-0.11	13.26	14.25	13.26	10500	13.9	8486	13.12	86912	1189581	123
2017-04-13	13.72	13.37	0.07	13.79	13.79	13.02	2980	13.98	5439	13.5	100751	1346791	124
2017-04-12	14.24	13.72	-1.08	13.16	14.25	13.1	12818	13.5	1000	12.86	142103	1949110	175
2017-04-11	14.78	14.24	-0.7	14.08	14.7	14	21310	14.2	5294	14.03	67921	967222	101
2017-04-10	15.13	14.78	-0.81	14.32	15.4	14.04	15939	15.5	3877	14.3	57862	855383	103
2017-04-09	15.06	15.13	-0.06	15	15.92	14.03	13292	15.41	9806	14.66	181830	2750453	210
2017-04-06	14.67	15.06	-0.07	14.6	15.47	14.56	3973	15.38	6123	14.51	132168	1990102	188
2017-04-05	13.64	14.67	1.36	15	15	13.31	0	0	26661	14.9	361752	5305218	333
2017-04-04	13.65	13.64	-0.15	13.5	14.5	12.73	31600	13.98	18311	13.27	233499	3184591	269
2017-04-03	13.99	13.65	-0.74	13.25	14.39	13.2	10785	13.99	12235	13.23	116481	1590194	166
2017-04-02	14.54	14.31	-0.55	13.99	15.7	13.3	23900	14	2000	13.12	247379	3540652	243
2017-03-30	13.22	14.54	1.32	14.54	14.54	14.47	0	0	6206	14.54	180677	2626464	128
2017-03-29	12.02	13.22	1.2	13.22	13.22	13.22	0	0	9894	13.22	62054	820354	43
2017-03-28	11.02	12.02	1.1	12.12	12.12	11.65	0	0	70469	12.12	264096	3175627	136
2017-03-27	10.02	11.02	1	11.02	11.02	11.02	0	0	57399	11.02	232626	2563539	116
2017-03-26	9.11	10.02	0.91	10.02	10.02	10.02	0	0	286562	10.02	30501	305620	12
2017-03-23	8.29	9.11	0.82	9.11	9.11	9.11	0	0	190812	9.11	22769	207427	19
2017-03-22	7.54	8.29	0.75	8.29	8.29	8.29	0	0	223815	8.29	13850	114818	15
2017-03-21	7.13	7.54	0.71	7.84	7.84	7.1	0	0	122941	7.84	93525	705032	78
2017-03-20	7.13	7.13	-0.13	7	7.31	7	53468	7.25	10550	6.87	16000	114035	18
2017-03-19	6.98	7.13	0.17	7.15	7.15	7.01	30150	7.34	10050	6.8	4059	28951	10
2017-03-16	6.98	6.98	-6.98	0	0	0	22814	7.15	10050	6.8	0	0	0
2017-03-12	7.26	7.16	-0.06	7.2	7.2	7.1	26030	7.35	11560	7.1	9490	67979	9
2017-03-02	6.76	6.86	0.12	6.88	6.88	6.8	5155	6.88	15372	6.5	7027	48213	9
2017-03-01	6.71	6.76	0.12	6.83	6.85	6.62	9257	6.83	17099	6.33	13588	91800	14
2017-02-20	6.5	6.45	0.16	6.66	6.77	6.4	6780	6.8	9100	6.43	6775	43707	13
2017-02-19	6.44	6.5	0.06	6.5	6.5	6.5	1830	6.89	4400	6.43	3060	19890	8
2017-02-16	6.44	6.44	-0.02	6.42	6.5	6.42	1830	6.91	4375	6.46	500	3240	2
2017-02-15	6.48	6.44	-0.12	6.36	6.5	6.36	2315	6.95	6175	6.32	4780	30795	9
2017-02-14	6.53	6.48	-0.03	6.5	6.62	6.41	6065	6.6	1175	6.4	10216	66223	22
2017-02-13	6.69	6.53	-0.17	6.52	6.55	6.5	7830	6.65	6050	6.46	4896	31989	9
2017-02-12	6.88	6.69	-0.32	6.56	7.04	6.56	5230	7.07	8500	6.54	20380	136326	23
2017-02-09	6.68	6.88	0.12	6.8	6.95	6.5	5080	7.07	8500	6.72	7824	53838	18
2017-02-08	6.85	6.68	-0.34	6.51	6.9	6.51	4250	6.98	6300	6.47	5900	39420	9
2017-02-07	6.72	6.85	0.09	6.81	6.9	6.8	2250	6.94	1300	6.59	8210	56270	11
2017-02-06	6.54	6.72	0.28	6.82	6.82	6.44	2250	6.94	2550	6.5	4761	31989	10
2017-02-05	6.58	6.54	-0.08	6.5	7	6.49	1750	7.03	5050	6.4	23600	154455	29
2017-02-02	6.61	6.58	-0.02	6.59	6.63	6.55	3150	7.03	5050	6.4	11767	77482	19
2017-02-01	6.62	6.61	-0.03	6.59	6.64	6.53	2650	7.2	6308	6.54	7712	51001	16
2017-01-31	6.76	6.62	-0.13	6.63	6.65	6.61	3850	7	7300	6.59	3350	22189	11
2017-01-30	6.81	6.76	-0.12	6.69	6.81	6.69	4850	7	8800	6.61	8420	56897	14
2017-01-29	6.81	6.81	-0.04	6.77	6.77	6.77	7150	7.18	12050	6.59	250	1693	2
2017-01-26	6.82	6.81	-0.07	6.75	6.91	6.75	4150	7.26	12050	6.59	3700	25184	7
2017-01-24	6.9	6.82	-0.1	6.8	6.85	6.73	5650	7.26	13050	6.59	4549	31011	7
2017-01-23	6.87	6.9	-0.07	6.8	7	6.8	5650	7.26	7552	6.8	10724	74009	15
2017-01-22	6.87	6.87	-0.02	6.85	6.88	6.85	4531	7.3	6300	6.74	2011	13816	3
2017-01-19	7.07	6.87	-0.34	6.73	7	6.7	4981	7.3	5300	6.76	8240	56649	11
2017-01-17	7.13	7.04	-0.09	7.04	7.26	7	10734	7.3	16066	7.01	10530	74139	21
2017-01-16	6.98	7.13	0.03	7.01	7.3	6.96	9700	7.3	15766	6.95	6118	43615	12
2017-01-15	7.02	6.98	-0.06	6.96	7.03	6.93	6800	7.4	16286	6.93	11060	77202	20
2017-01-12	6.97	7.02	0.1	7.07	7.14	6.96	7300	7.39	14220	6.92	3419	24016	11
2017-01-11	7.07	6.97	-0.11	6.96	7.05	6.93	12350	7.15	14265	6.95	2350	16384	8
2017-01-10	7.05	7.07	0.01	7.06	7.1	7.05	13400	7.25	13095	7.05	11050	78129	11
2017-01-09	7.19	7.05	-0.15	7.04	7.1	7.04	14900	7.3	13845	7.05	1500	10579	6
2017-01-08	7.1	7.19	0.19	7.29	7.32	7.03	15040	7.34	13900	7.01	11289	81170	17
2017-01-05	6.88	7.1	0.14	7.02	7.2	7.02	12341	7.2	11800	6.69	8900	63178	6
2016-12-26	6.96	6.93	-0.03	6.93	6.93	6.92	25200	7.24	14540	6.86	2200	15241	5
2016-12-25	6.96	6.96	-0.13	6.83	7.28	6.83	25879	7.14	14040	6.73	1000	6898	2
2016-12-22	6.96	6.96	-0.15	6.81	6.85	6.81	15029	7.19	13600	6.79	1000	6816	3
2016-12-21	6.83	6.96	0.17	7	7	6.75	14479	7.29	14720	6.79	11885	82759	14
2016-12-20	6.88	6.83	-0.12	6.76	7	6.73	13800	7.27	10800	6.73	10320	70521	14
2016-12-19	6.8	6.88	0.21	7.01	7.01	6.72	3900	7.3	1550	6.7	5650	38851	10
2016-12-18	7.03	6.8	-0.28	6.75	7.01	6.74	12460	7	1550	6.7	6500	44199	12
2016-12-15	7.02	7.03	0.02	7.04	7.04	7.02	8750	7.04	3800	6.74	2100	14764	3
2016-12-14	7.02	7.02	-0.21	6.81	6.95	6.81	9350	7.15	3800	6.71	735	5085	2
2016-12-13	6.99	7.02	-0.08	6.91	7.24	6.91	8850	7.15	7800	6.71	2067	14516	5
2016-12-12	7.12	6.99	-0.14	6.98	7	6.98	11850	7.3	7550	6.71	1572	10988	4
2016-12-08	7.01	7.12	0.19	7.2	7.2	6.97	8672	7.2	7630	6.8	4681	33334	9
2016-12-07	7.06	7.01	-0.09	6.97	7.1	6.97	14058	7.3	10330	6.92	23705	166101	31
2016-12-06	7.04	7.06	-0.07	6.97	7.2	6.97	7850	7.3	10966	6.97	7180	50712	11
2016-12-05	7.22	7.04	-0.24	6.98	7.18	6.98	12850	7.2	7100	6.86	11200	78857	19
2016-12-04	7.24	7.22	-0.07	7.17	7.44	7.17	8729	7.45	10550	7.15	2900	20939	6
2016-12-01	7.05	7.24	0.15	7.2	7.5	7	7600	7.45	12995	7.01	18057	130666	24
2016-11-30	6.97	7.05	0

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Egyptian Starch & Glucose

Egyptian Starch & Glucose