Pioneers

General Silos & Storage

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	75	79.81	4.81	79.81	90	74.99	8011	79.81	25912	79.27	42353	3344198	45
2022-01-09	75	75	-75	0	0	0	15052	74	12863	70.22	0	0	0
2022-01-05	74.82	75	0.18	75	77	75	10154	75	19238	69.12	19288	1448944	18
2022-01-04	75.04	74.82	-5.04	70	75	70	10608	75	18481	74.82	5183	387806	11
2022-01-03	75.04	75.04	-0.09	74.95	75	70.99	14267	74.95	13191	68.75	3429	257051	9
2022-01-02	75.04	75.04	-7.49	67.55	70	67.55	17111	74	3488	68.51	30	2052	3
2021-12-30	75.04	75.04	-5.04	70	75	70	14482	74	4607	68.01	1101	81634	22
2021-12-29	75.04	75.04	-10.04	65	70	65	10541	70	7802	66	1133	78429	9
2021-12-28	75.04	75.04	-75.04	0	0	0	9999	68	4508	64	0	0	0
2021-12-27	75.04	75.04	-75.04	0	0	0	10199	68.99	4466	64.01	0	0	0
2021-12-26	75.04	75.04	-75.04	0	0	0	9551	68.5	3360	63.32	0	0	0
2021-12-23	75.04	75.04	-6.05	68.99	69	63.05	9683	68.99	6646	64.11	654	42015	11
2021-12-22	75.04	75.04	-5.13	69.91	69.91	63.16	10273	69.9	6390	69	332	21654	12
2021-12-21	75.04	75.04	-10.02	65.02	68	65.02	13470	68.5	4018	65.02	298	19812	5
2021-12-20	75.04	75.04	-7.04	68	70	66	16615	68	4916	63.02	441	30359	10
2021-12-19	75.04	75.04	-9.04	66	69.99	66	13373	73.99	2984	66	2210	146970	13
2021-12-16	75.04	75.04	-75.04	0	0	0	17033	73	3577	66.52	0	0	0
2021-12-15	75.04	75.04	-9.04	66	68.01	66	18998	74.69	3167	66.4	500	33685	5
2021-12-14	75.04	75.04	-0.04	75	75	74.99	21338	75	1966	68.01	10	750	2
2021-12-13	75.04	75.04	-0.04	75	75	75	19546	75	4041	68.01	10	750	1
2021-12-12	75.04	75.04	-0.06	74.98	74.98	74.79	69573	74.98	4159	70	19	1424	3
2021-12-09	74.95	75.04	2.55	77.5	77.5	73.98	40959	75	4696	66.21	5000	375226	13
2021-12-08	74.95	74.95	-0.01	74.94	74.94	67.15	13377	74.94	3628	67.15	197	13368	5
2021-12-07	75.04	74.95	-0.09	74.95	75.1	74.9	39290	74.95	6749	70.01	7009	525705	10
2021-12-06	74.31	75.04	0.69	75	75.3	70	53454	75	5636	70.11	6511	488411	19
2021-12-05	74.31	74.31	-0.31	74	74	65.2	70176	73.99	8060	70	181	13107	5
2021-12-02	63.03	74.31	7.01	70.04	75.63	66.03	47562	73.99	13498	69.01	6816	508091	34
2021-12-01	63.03	63.03	10.96	73.99	74.5	69.08	13341	73.9	8906	66	3552	255304	29
2021-11-30	63.03	63.03	-4.67	58.36	69.95	57.1	32571	69.14	7038	61	600	39225	10
2021-11-29	63.03	63.03	-6.51	56.52	65	54.13	11681	64.99	8065	60	3093	199265	41
2021-11-28	63.03	63.03	-5.04	57.99	57.99	53.6	6136	57.5	3944	57.9	102	5494	4
2021-11-25	63.03	63.03	-5.03	58	59.99	53.53	6381	59	5681	54.11	376	20741	11
2021-11-24	63.03	63.03	-9.92	53.11	62.94	53.07	8337	60	8873	53.41	775	41391	10
2021-11-23	63.03	63.03	-0.53	62.5	62.5	62.5	6374	62.48	4759	53.2	1	63	1
2021-11-22	63.03	63.03	-63.03	0	0	0	6281	60.48	2846	53.34	0	0	0
2021-11-21	63.03	63.03	-9.7	53.33	53.33	53.33	6866	60.8	23406	53.33	2	107	1
2021-11-18	63.03	63.03	-1.54	61.49	61.49	61.49	8491	61	4411	54.01	8	492	1
2021-11-17	63.03	63.03	-8.03	55	55	55	7432	62.4	3139	55.1	100	5500	2
2021-11-16	63.03	63.03	-9.53	53.5	53.5	53.33	7271	59.45	2858	53.52	190	10150	5
2021-11-15	63.03	63.03	-10.98	52.05	60	52.05	16606	60	8333	53.06	1023	57291	14
2021-11-14	63.03	63.03	-3.03	60	65.48	60	6585	64.88	2787	60	1387	86049	17
2021-11-11	77.35	63.03	-14.35	63	70.8	62.71	12100	69	1996	63.03	5092	328684	31
2021-11-10	77.35	77.35	-11.35	66	69.99	62.05	15033	67.35	3067	62.6	846	54696	15
2021-11-09	77.35	77.35	-10.35	67	71	67	12459	70.5	1641	66.52	2065	139086	21
2021-11-08	77.35	77.35	-10.35	67	73.35	66.13	10832	70.99	3310	67.14	2833	201196	28
2021-11-07	77.35	77.35	0	77.35	77.35	67	10949	70.5	3006	65.05	986	68698	15
2021-11-04	77.35	77.35	-9.36	67.99	67.99	63.02	10740	67.99	2177	65.5	1435	94565	13
2021-11-03	77.35	77.35	-10.35	67	68.8	67	14492	74	3236	67.2	1500	102644	11
2021-11-02	77.35	77.35	-8.85	68.5	75	66.02	12501	73	4207	68.5	3069	221762	34
2021-11-01	77.35	77.35	-4.35	73	73	66	12635	72.65	5322	67.25	2616	176110	28
2021-10-31	77.35	77.35	-1.86	75.49	75.5	66.42	13796	74	3961	67.1	2925	212401	25
2021-10-28	77.35	77.35	-5.36	71.99	75.72	61.88	19909	70.98	3317	63.5	2360	156740	26
2021-10-27	77.35	77.35	-7.35	70	78	70	13472	70	1871	68.05	2535	185357	28
2021-10-26	77.35	77.35	-1.72	75.63	81.94	65.2	15316	75.55	1289	66.22	1572	112043	27
2021-10-25	77.35	77.35	-7.38	69.97	79.78	69.97	14466	70	7337	65.01	1690	120323	18
2021-10-24	79.84	77.35	-2.49	77.35	85	74.75	24373	84.48	4405	77.35	21410	1749514	75
2021-10-20	70.82	79.84	9.17	79.99	84	62.1	2500	82.4	600	62.5	10602	804352	33
2021-10-19	70	70.82	0	70	70.99	70	15402	69.75	2428	63.06	9012	638236	29
2021-10-18	60	70	10	70	71	53.13	18992	69.98	8094	63.01	25404	1669627	96
2021-10-17	60	60	-6.94	53.06	62	53.06	23006	59.99	5548	53.1	2150	119764	9
2021-10-14	60	60	-60	0	0	0	9530	60	3272	58	0	0	0
2021-10-13	60	60	-60	0	0	0	17791	60.99	3795	57.56	0	0	0
2021-10-12	60	60	-3	57	62	56.57	6434	64	3447	57.1	227	13095	6
2021-10-11	60	60	-60	0	0	0	16012	60	2553	59	0	0	0
2021-10-10	60	60	4.8	64.8	64.8	61.31	13592	63.97	2459	56.01	250	16014	5
2021-10-06	60	60	-60	0	0	0	18148	60	2024	55.03	0	0	0
2021-10-05	60	60	-60	0	0	0	14359	63	2342	56.01	0	0	0
2021-10-04	60	60	3	63	63	63	19741	62	3777	55.12	14	882	1
2021-10-03	60	60	0	60	65	60	16152	60	3570	59	5196	319531	16
2021-09-30	60	60	4.6	64.6	64.6	58	18817	64	5380	60	3573	219477	22
2021-09-29	60	60	-60	0	0	0	8541	58	5721	56	0	0	0
2021-09-28	60	60	-4.85	55.15	59.95	55.15	8436	57	7539	55.16	325	17948	2
2021-09-27	60.68	60	-0.68	60	62.99	53	16985	59.99	10183	54.06	9521	561307	14
2021-09-26	60	60.68	4	64	64	59.9	46450	63	2568	58	7820	474542	19
2021-09-23	60	60	-0.5	59.5	59.5	52	6534	59.5	5114	52.55	52	2877	2
2021-09-22	60	60	0	60	60	60	7435	60	5256	60	2	120	1
2021-09-21	60	60	-8.5	51.5	51.5	51.37	6439	59.49	9012	51.5	3	155	2
2021-09-20	60	60	-11.98	48.02	56	48.02	5811	60.99	7944	51.25	1000	54654	17
2021-09-19	60	60	-60	0	0	0	9209	60	2264	55.11	0	0	0
2021-09-16	61.38	60	-1.38	60	64.95	60	13188	62.99	6684	59.01	4245	260225	24
2021-09-15	59	61.38	2.89	61.89	62	58.99	9376	61.89	3074	61.89	22601	1364106	58
2021-09-14	59	59	-0.01	58.99	59	54.07	47867	58.99	3538	54.08	1584	93167	6
2021-09-13	59.89	59	-0.89	59	59	58.98	54667	59.89	957	54.25	2091	123354	8
2021-09-12	59.89	59.89	-59.89	0	0	0	62504	58.98	3632	54.55	0	0	0
2021-09-09	59.89	59.89	0	59.89	59.89	54	4036	59	1497	54	1003	60052	6
2021-09-08	59.89	59.89	-5.89	54	54.08	54	5168	58.97	2620	54.04	328	17727	4
2021-09-07	59.89	59.89	-0.89	59	59	53.92	4562	59	2495	54.08	4	231	2
2021-09-06	53.13	59.89	5.87	59	60	58.9	12967	59	3474	53.51	4243	254264	17
2021-09-05	58	53.13	-4.87	53.13	59	53.13	6682	58.9	3679	55.01	4916	284494	11
2021-09-02	54	58	3.8	57.8	58	57.8	44992	58	4685	55.01	2603	150973	5
2021-09-01	54	54	4	58	58	54.8	61983	57.7	1065	55.01	670	38793	5
2021-08-31	54	54	1	55	55	54.99	45375	54.6	721	53.11	600	33000	9
2021-08-30	54	54	0.99	54.99	54.99	54.98	2341	54.95	565	53.2	658	36181	2
2021-08-29	54	54	-1	53	55	53	27239	54.99	2760	52	1012	55150	5
2021-08-26	56.63	54	-4.63	52	54	52	42195	54.97	1802	52.01	13322	719368	6
2021-08-25	56.63	56.63	-56.63	0	0	0	42537	53.99	741	53.5	0	0	0
2021-08-24	56.63	56.63	-2.94	53.69	53.69	53.57	42961	53.69	626	52.11	1391	74547	4
2021-08-23	56.63	56.63	-3.13	53.5	53.51	53.5	44388	55.89	1397	53.57	650	34776	2
2021-08-22	56.63	56.63	-3.12	53.51	53.51	53.51	41493	56	1767	53.51	59	3157	1
2021-08-19	56.63	56.63	-56.63	0	0	0	45872	55	1900	53.25	0	0	0
2021-08-18	56.63	56.63	-56.63	0	0	0	45452	56.46	2400	53.18	0	0	0
2021-08-17	55.41	56.63	1.29	56.7	56.7	56.49	42930	56.5	2006	53.14	2500	141579	5
2021-08-16	55.41	55.41	-55.41	0	0	0	50361	55.99	5766	53.02	0	0	0
2021-08-15	51.55	55.41	4.45	56	56.7	53.54	18126	56	3675	53.56	3615	200305	14
2021-08-11	51.55	51.55	-0.05	51.5	51.5	51.5	3984	53.8	3427	51.5	591	30437	1
2021-08-10	51.55	51.55	0.2	51.75	53.98	51.75	25294	53.98	4166	51.75	630	33449	7
2021-08-09	51.51	51.55	0.94	52.45	52.45	49.6	29724	52.44	9171	51.05	2200	113410	4
2021-08-08	51.51	51.51	-0.96	50.55	50.6	50.07	3664	51	3578	50.55	282	14218	4
2021-08-05	51.51	51.51	-0.36	51.15	51.15	49.3	5814	53	6252	51.6	329	16578	4
2021-08-04	51.51	51.51	-51.51	0	0	0	22345	52.87	5200	50.54	0	0	0
2021-08-03	51.51	51.51	-2.21	49.3	49.31	49.16	2065	52.6	4005	49.3	800	39427	5
2021-08-02	53.1	51.51	-3.99	49.11	52.02	49.11	4685	53.97	1864	50	2300	118475	11
2021-08-01	53.1	53.1	-1.09	52.01	52.95	52	15182	55.5	3918	52.01	792	41573	9
2021-07-29	53.1	53.1	-0.1	53	54	53	23910	53.99	4438	53	516	27848	2
2021-07-28	53.1	53.1	-0.61	52.49	52.49	52.49	35436	53.99	5140	52.49	20	1050	1
2021-07-27	52.94	53.1	0.01	52.95	53.99	52.94	5310	53.98	2431	52.95	2381	126429	6
2021-07-26	52.94	52.94	-52.94	0	0	0	27261	52.94	4530	52.05	0	0	0
2021-07-25	53.5	52.94	-0.25	53.25	53.25	52.04	24916	53.25	3884	52.25	3992	211354	7
2021-07-18	53.5	53.5	-53.5	0	0	0	4268	52.55	1570	51	0	0	0
2021-07-15	52.8	53.5	-0.8	52	55	52	36952	54	2083	52	2000	106998	3
2021-07-14	52.8	52.8	-52.8	0	0	0	34401	53.9	1934	49	0	0	0
2021-07-13	52.8	52.8	-52.8	0	0	0	28357	54.7	3709	49.01	0	0	0
2021-07-12	52.8	52.8	2.24	55.04	55.04	54.95	52295	54.5	5959	48.71	250	13755	3
2021-07-11	52.8	52.8	-52.8	0	0	0	32128	54	4669	49	0	0	0
2021-07-08	52.8	52.8	-52.8	0	0	0	28636	54.5	4396	48.32	0	0	0
2021-07-07	52.8	52.8	-2.55	50.25	55	50.25	18023	54.5	4472	50.25	432	23371	3
2021-07-06	52.8	52.8	-52.8	0	0	0	2927	54	1933	50.02	0	0	0
2021-07-05	52.8	52.8	-2.58	50.22	50.22	50.07	2777	54	1567	50.22	18	903	3
2021-07-04	52.8	52.8	-52.8	0	0	0	38664	52.98	3277	52.8	0	0	0
2021-06-30	48.02	52.8	4.8	52.82	52.82	52.65	0	0	4986	50.01	3579	188987	22
2021-06-29	48.02	48.02	0.58	48.6	52.74	48.6	25314	52.65	2813	48.66	1000	51470	14
2021-06-28	48.02	48.02	-48.02	0	0	0	1195	51.49	1564	48.2	0	0	0
2021-06-27	48.02	48.02	0.58	48.6	48.61	48.11	2650	51.49	1606	48.6	552	26725	6
2021-06-24	48.02	48.02	-48.02	0	0	0	596	51.49	23792	50	0	0	0
2021-06-23	50.72	48.02	0.78	51.5	51.5	48.01	2790	51.49	677	48.12	4531	217582	3
2021-06-22	50.72	50.72	-50.72	0	0	0	3104	51.5	23125	48	0	0	0
2021-06-21	50.72	50.72	-3.12	47.6	51	47.6	3984	52	5104	47.61	216	10389	9
2021-06-20	50.72	50.72	-50.72	0	0	0	3074	51	3965	47.01	0	0	0
2021-06-17	50.72	50.72	-2.72	48	48	48	2584	52.5	6742	48.11	3	144	1
2021-06-16	50.72	50.72	-50.72	0	0	0	4033	49	5822	47.5	0	0	0
2021-06-15	50.72	50.72	-1.72	49	49	49	3926	49	2552	47	15	735	2
2021-06-14	50.72	50.72	1.08	51.8	52	51.8	3691	52.93	7355	49	20	1038	2
2021-06-13	50.72	50.72	-50.72	0	0	0	3250	52.94	3365	51	0	0	0
2021-06-10	50.72	50.72	0.28	51	51	51	8923	52.94	3553	49	5	255	1
2021-06-09	50.72	50.72	-50.72	0	0	0	8350	53.83	13370	50.05	0	0	0
2021-06-08	51.43	50.72	-0.43	51	52.73	48.15	17742	53.8	10715	51	2275	115387	7
2021-06-07	47.94	51.43	4.79	52.73	52.73	48.4	0	0	16265	52.73	10303	529918	29
2021-06-06	47.94	47.94	-0.04	47.9	47.9	45	3181	48.45	6820	45.18	828	37376	4
2021-06-03	47.94	47.94	0.56	48.5	48.5	48.5	2564	48.5	3535	45.25	10	485	1
2021-06-02	47.94	47.94	-47.94	0	0	0	2325	48.7	3905	45.5	0	0	0
2021-06-01	47.94	47.94	0.95	48.89	48.89	45.33	555	48.9	705	45.2	75	3578	2
2021-05-31	47.94	47.94	1.55	49.49	49.49	45	2963	49.44	8175	46.5	1682	75836	12
2021-05-30	47.94	47.94	-47.94	0	0	0	3343	49.8	3570	45.31	0	0	0
2021-05-27	47.94	47.94	2.06	50	50	50	7579	49.95	2748	45.08	64	3200	2
2021-05-26	47.94	47.94	-47.94	0	0	0	6030	50	4448	45.3	0	0	0
2021-05-25	47.94	47.94	2.05	49.99	49.99	49.99	2922	50	2410	46.06	25	1250	1
2021-05-24	47.94	47.94	2.06	50	50	49.8	2435	50	2945	47.77	320	15949	4
2021-05-23	47.94	47.94	1.06	49	49.85	49	2265	50	3885	47.75	1535	75293	12
2021-05-20	47.94	47.94	1.91	49.85	49.85	49.85	10778	49.4	4638	47.41	125	6231	1
2021-05-19	47.94	47.94	1.91	49.85	49.85	48.99	2428	49.84	3958	47.27	450	22152	3
2021-05-18	47.94	47.94	-47.94	0	0	0	3472	48.79	3888	47.02	0	0	0
2021-05-17	47.94	47.94	-1.64	46.3	46.3	46.3	1270	48.91	1443	46.45	172	7964	1
2021-05-11	47.94	47.94	-1.94	46	46	45.05	2972	48	6590	46	342	15628	4
2021-05-10	47.94	47.94	-47.94	0	0	0	2632	48.95	2890	45.02	0	0	0
2021-05-09	47.94	47.94	-47.94	0	0	0	3074	48.49	2596	45	0	0	0
2021-05-06	47.94	47.94	1.06	49	49	48.99	2216	48.47	3515	43.74	150	7350	2
2021-05-05	47.94	47.94	-47.94	0	0	0	1462	45.8	2525	43.65	0	0	0
2021-05-04	47.94	47.94	-47.94	0	0	0	13962	45.9	1925	43.65	0	0	0
2021-04-28	47.94	47.94	-47.94	0	0	0	17841	46.96	12175	43.65	0	0	0
2021-04-27	47.94	47.94	-4.64	43.3	43.31	43.3	4664	45.99	12163	43.37	117	5067	2
2021-04-26	47.94	47.94	-2.95	44.99	44.99	44.01	4036	44.99	2946	44.21	120	5379	3
2021-04-25	47.94	47.94	-1.24	46.7	46.7	46.69	4095	48.85	3255	43.31	62	2895	2
2021-04-22	47.94	47.94	-47.94	0	0	0	4031	46.69	3245	44.03	0	0	0
2021-04-21	47.94	47.94	-47.94	0	0	0	3969	46.69	16495	43.62	0	0	0
2021-04-20	47.94	47.94	-47.94	0	0	0	36999	46.69	4585	43.41	0	0	0
2021-04-19	47.94	47.94	-47.94	0	0	0	3999	46.7	11385	43.51	0	0	0
2021-04-18	47.94	47.94	-47.94	0	0	0	2889	46.74	31675	43.19	0	0	0
2021-04-15	47.94	47.94	-4.64	43.3	43.3	43.3	36689	46.74	14455	43.4	650	28145	1
2021-04-14	47.94	47.94	-3.94	44	44.27	44	35929	47	9935	44	1500	66008	2
2021-04-13	47.94	47.94	-47.94	0	0	0	3102	47.47	1935	44.36	0	0	0
2021-04-12	47.94	47.94	-0.6	47.34	47.34	47.34	892	47.5	185	44.33	130	6154	1
2021-04-11	47.94	47.94	-3.67	44.27	44.27	44.27	950	47.5	185	44.33	10	443	1
2021-04-08	47.94	47.94	-0.25	47.69	47.69	47.69	950	47.5	152	44.27	10	477	1
2021-04-07	47.94	47.94	-47.94	0	0	0	770	49.51	152	44.28	0	0	0
2021-04-06	47.94	47.94	-2.44	45.5	45.5	45.3	770	49.49	372	45.5	200	9080	2
2021-04-05	47.94	47.94	-1.69	46.25	46.25	46.25	93	47.98	122	44.28	380	17575	3
2021-04-04	47.94	47.94	-1.94	46	46.3	46	295	48.69	122	44.28	1000	46155	3
2021-04-01	47.94	47.94	-1.43	46.51	46.75	46.01	53	49.49	122	44.28	950	44241	3
2021-03-31	46.31	47.94	2.49	48.8	49.35	45.5	66	49.9	1629	45.7	2300	110263	13
2021-03-30	46.31	46.31	2.84	49.15	49.25	49.15	66	49.9	944	46.04	1100	54163	4
2021-03-29	46.31	46.31	2.69	49	49.5	48.5	66	49.9	295	44.51	1850	90434	5
2021-03-28	46.31	46.31	3.59	49.9	49.9	49.9	393	49.9	330	44.29	60	2994	1
2021-03-25	46.33	46.31	0.66	46.99	46.99	46	153	48.84	225	42.55	6828	316191	23
2021-03-24	49.73	46.33	-4.22	45.51	50	45.51	1133	49.99	1200	45.3	10000	463305	28
2021-03-23	49.73	49.73	-4.73	45	48.03	45	907	54.64	1250	45.3	500	22576	3
2021-03-22	52.53	49.73	-3.53	49	50	49	3888	55	135	48.03	9232	459118	28
2021-03-21	52.53	52.53	-2.47	50.06	50.06	50.06	3888	55.55	790	49.5	330	16520	3
2021-03-18	52.53	52.53	-52.53	0	0	0	3061	55.74	725	49.5	0	0	0
2021-03-17	52.53	52.53	-2.53	50	50	48.05	3262	55.8	790	49.5	53	2644	2
2021-03-16	52.53	52.53	-52.53	0	0	0	3262	55.89	125	48.03	0	0	0
2021-03-15	52.53	52.53	0	52.53	52.53	52.53	3412	55.89	190	48.35	217	11399	1
2021-03-14	52.53	52.53	-52.53	0	0	0	2461	55.98	190	48.14	0	0	0
2021-03-11	52.53	52.53	-52.53	0	0	0	2111	56.74	191	51.13	0	0	0
2021-03-10	52.53	52.53	-52.53	0	0	0	3016	56	1400	51	0	0	0
2021-03-09	52.53	52.53	-52.53	0	0	0	2366	56.89	1426	51.04	0	0	0
2021-03-08	52.53	52.53	-52.53	0	0	0	1811	56.89	1750	51	0	0	0
2021-03-07	52.53	52.53	0	52.53	52.53	52.53	1805	56.64	750	51	50	2627	1
2021-03-04	52.53	52.53	-1.03	51.5	51.5	51.5	1735	56.25	250	50.01	100	5150	1
2021-03-03	54	52.53	-1.95	52.05	56.75	51	6649	56.6	4179	51.5	2359	123921	14
2021-03-02	54	54	-1.4	52.6	56.93	52.6	5726	56.94	4580	52.65	1775	98376	17
2021-03-01	54	54	-1.64	52.36	55.99	52.26	6348	55.85	3714	52.51	1714	95031	15
2021-02-28	54	54	1.98	55.98	56	52.1	5841	55.99	3748	52.26	1125	59464	11
2021-02-25	54	54	2	56	56	53.03	4253	56	2228	52.33	300	16652	2
2021-02-24	54	54	-1	53	56.9	53	3888	56.75	3278	53.03	132	7190	5
2021-02-23	54	54	0	54	54	54	3392	56.89	3211	53	289	15606	3
2021-02-22	54	54	0	54	54	54	1992	56.84	3952	52.36	84	4536	1
2021-02-21	54	54	0.25	54.25	54.25	54.25	1972	56.89	2193	52.3	200	10850	1
2021-02-18	54	54	-1.84	52.16	52.5	52	2149	56.94	2137	52.15	722	37587	13
2021-02-17	55.49	54	-1.49	54	54.03	54	2993	56.94	177	53.05	5897	318462	9
2021-02-16	55.49	55.49	-55.49	0	0	0	2993	56.94	5157	54	0	0	0
2021-02-15	55.49	55.49	-1.49	54	54.38	54	2993	56.94	6157	54.02	600	32527	4
2021-02-14	55.49	55.49	1.51	57	57	54	2969	56.94	5757	54.38	1500	83503	7
2021-02-11	55.49	55.49	-55.49	0	0	0	1919	57.9	5557	55.52	0	0	0
2021-02-10	55.49	55.49	2.51	58	58	56.9	2046	57.9	4307	55.18	250	14280	2
2021-02-09	56.17	55.49	-0.17	56	56	55.43	2846	58.25	5067	55.58	2800	155360	6
2021-02-08	56.5	56.17	-0.5	56	57.89	56	3361	58.25	5915	55.19	24329	1366511	43
2021-02-07	56.73	56.5	-0.57	56.16	58	56	3191	58.25	4615	55.19	25420	1436318	51
2021-02-04	56.41	56.73	1.58	57.99	58.75	56.01	2816	58.25	4465	55.19	15862	899875	49
2021-02-03	56.73	56.41	-0.22	56.51	57.98	55.5	996	58.93	4827	55.19	21824	1231193	45
2021-02-02	58.93	56.73	-1.33	57.6	58.8	56.08	4622	59.42	5428	56.2	31516	1787866	72
2021-02-01	58.74	58.93	-2.72	56.02	61.9	55.53	1365	61.48	7421	55.91	16666	982180	67
2021-01-31	58.93	58.74	0.97	59.9	59.9	55.15	3947	59.85	1501	55.3	3744	219924	16
2021-01-27	57.29	58.93	0.21	57.5	59.99	57.5	3937	59.5	5616	55.15	6756	398120	33
2021-01-26	57.29	57.29	-4.23	53.06	55.03	53.06	6413	57.69	3508	53.81	200	10793	4
2021-01-25	58.06	57.29	0.44	58.5	58.5	55	6160	58.25	1529	55.03	3352	192032	13
2021-01-24	58.06	58.06	-58.06	0	0	0	7212	56.5	1867	55	0	0	0
2021-01-21	58.06	58.06	-1.46	56.6	56.6	56.6	8827	56.9	1597	55.01	200	11320	1
2021-01-20	58.06	58.06	-58.06	0	0	0	8634	56.9	2460	55	0	0	0
2021-01-19	58.06	58.06	-3.56	54.5	54.51	54.5	6565	57.46	2214	54.02	50	2726	2
2021-01-18	58.68	58.06	-2.08	56.6	58.9	54.12	7616	58.8	2221	54.12	2097	121753	7
2021-01-17	55.51	58.68	1.89	57.4	59.95	56.76	9258	58.88	3471	53.73	2789	163654	10
2021-01-14	55.51	55.51	-55.51	0	0	0	7366	56.78	3671	53.51	0	0	0
2021-01-13	55.51	55.51	-2	53.51	54.6	53.51	4219	56.69	4571	53.56	221	11882	3
2021-01-12	55.51	55.51	-1.01	54.5	54.5	54.5	5021	57.6	4119	54.6	206	11227	3
2021-01-11	54.67	55.51	2.58	57.25	60	54.7	3494	58.88	2145	53.01	11560	641675	28
2021-01-10	51	54.67	3.79	54.79	54.99	54	325	54.7	2271	52.06	4015	219492	16
2021-01-06	51	51	-0.19	50.81	54	50.5	1126	54.39	4225	51.06	1091	57778	12
2021-01-05	51	51	1	52	52	52	2151	52.89	3495	51	476	24752	3
2021-01-04	51	51	0.75	51.75	51.75	51.75	1939	53.48	3375	50.15	152	7867	3
2021-01-03	51	51	-51	0	0	0	806	53.49	714	51.51	0	0	0
2020-12-31	51	51	-51	0	0	0	856	53.69	505	51.02	0	0	0
2020-12-30	51	51	-0.72	50.28	50.3	50.1	2157	54	3005	51	601	30216	6
2020-12-29	55.25	51	-4.25	51	51.5	50.1	2859	54.74	2465	50.3	13395	683140	14
2020-12-28	53	55.25	1	54	56.24	54	1546	56.2	1185	51	4622	255362	21
2020-12-27	55.58	53	-2.58	53	53	53	3867	55.5	4506	53.01	5750	304750	16
2020-12-24	55.58	55.58	-2.42	53.16	56.25	53.16	1763	56.4	280	53.13	2999	166681	9
2020-12-23	53.98	55.58	1.25	55.23	55.79	54.5	2922	55.7	295	51.01	2035	113104	8
2020-12-22	52.77	53.98	0.12	52.89	54.99	52.82	1350	55.39	745	52.8	2321	125286	14
2020-12-21	54.19	52.77	-3.89	50.3	54.05	50.3	2019	55.8	100	48.82	13300	701855	43
2020-12-20	56.06	54.19	-2.03	54.03	56.5	54.03	2623	57.9	1507	54.04	3044	164968	8
2020-12-17	55.25	56.06	-0.25	55	57.4	53.2	1635	57.9	2322	55.01	22563	1264903	68
2020-12-16	55.87	55.25	-2.37	53.5	58.9	52.8	2498	58.7	2082	52.01	33407	1845845	111
2020-12-15	55.42	55.87	-2.61	52.81	60.96	52.5	835	59.63	3082	52.12	65585	3663969	262
2020-12-14	54.24	55.42	-0.68	53.56	57.5	53	4113	57.42	3722	52.5	12003	665260	39
2020-12-13	54.24	54.24	2.66	56.9	56.9	53.98	5311	53	4191	53	1725	94584	7
2020-12-10	54.24	54.24	-2.22	52.02	52.27	52.02	1587	56.79	3754	51.66	1164	60836	5
2020-12-09	53.23	54.24	-1.23	52	57.99	52	2077	57	7087	52.32	27801	1507880	117
2020-12-08	50.42	53.23	0.98	51.4	55.46	49.02	0	0	8590	51.01	46977	2500641	141
2020-12-07	52.06	50.42	-1.76	50.3	50.8	50.22	2167	53	5370	50.26	2527	127424	14
2020-12-06	49.18	52.06	1.52	50.7	54.09	50.02	570	53.97	7510	50.22	34109	1775892	141
2020-12-03	50.64	49.18	-2.13	48.51	51.23	48.44	2606	51.25	4080	48.51	2050	100809	7
2020-12-02	49.36	50.64	-1	48.36	51.24	48.36	2891	50.8	4450	48.03	4200	212709	27
2020-12-01	49.36	49.36	-1.33	48.03	50.49	48.03	1720	50.18	4245	48.03	1220	59595	11
2020-11-30	49.36	49.36	-0.75	48.61	49.25	48.61	1700	49.94	330	46.4	1002	49151	8
2020-11-29	49.36	49.36	-0.35	49.01	49.01	48.65	2256	48.99	4330	48.03	530	25963	6
2020-11-26	49.36	49.36	-1.36	48	48	48	1306	49.69	4200	48.03	10	480	1
2020-11-25	49.36	49.36	-0.36	49	49	48.02	2366	49.93	3600	47.5	738	35682	9
2020-11-24	49.36	49.36	-49.36	0	0	0	1666	50	3625	48.1	0	0	0
2020-11-23	49.62	49.36	0.18	49.8	50	48	2066	50	3000	47.5	3910	192988	15
2020-11-22	49.62	49.62	0.28	49.9	49.9	49.9	2016	49.87	1700	48.02	40	1996	1
2020-11-19	48.75	49.62	1.15	49.9	50	48.99	790	50.5	932	47.61	2646	131305	18
2020-11-18	48.3	48.75	-0.3	48	49	48	2738	49	1925	47.5	1387	67610	11
2020-11-17	49.07	48.3	-0.22	48.85	48.9	47.5	1228	49.5	2204	47.5	2600	125591	9
2020-11-16	48.33	49.07	-0.28	48.05	50.99	47.71	2553	49.9	645	47.01	4290	210510	20
2020-11-15	50.53	48.33	-2.92	47.61	48.6	47.61	4114	51.29	2907	47.71	6400	309305	29
2020-11-12	51.74	50.53	-1.74	50	52	47	1970	53.39	4677	48.53	14752	745433	42
2020-11-11	55.81	51.74	-5.3	50.51	55.4	50.51	3979	54.97	25	50.23	21478	1111275	86
2020-11-10	54.55	55.81	-0.55	54	57	50.02	3045	56	367	54	12655	706321	46
2020-11-09	52	52.95	-1.95	50.05	53.5	50	5617	53.3	1737	49	2541	134553	12
2020-11-08	49.69	52	-0.29	49.4	52.75	49.32	2528	52.47	7660	47	5681	295395	31
2020-11-05	48.82	49.69	1.17	49.99	49.99	46.4	2470	50.1	7253	47.36	3507	174269	20
2020-11-04	46.9	48.82	2.1	49	49.2	47.8	1968	49.37	5557	46.35	2020	98607	12
2020-11-03	47.19	46.9	-0.79	46.4	47.8	46.02	1643	47.8	5526	46.26	1817	85210	13
2020-11-02	46.54	47.19	1.26	47.8	47.8	46.1	1935	47.8	5955	46	8453	398927	34
2020-11-01	48.49	46.54	-2.21	46.28	48.5	46	4069	47.8	6602	46.11	2776	129195	14
2020-10-28	48.12	48.49	-0.85	47.27	50.5	46.53	355	49.5	6188	46.61	17850	865497	78
2020-10-27	48.57	48.12	0.43	49	49	47.3	3017	49.99	7607	47	27710	1333320	58
2020-10-26	48.56	48.57	0.44	49	53	46.17	2030	52.99	6297	47.25	44185	2146025	136
2020-10-25	46.13	48.56	2.87	49	49	47	2733	49.24	1780	46.2	5010	243310	25
2020-10-22	49.78	46.13	-4.06	45.72	48	45.51	3055	49.24	2719	45.67	5900	272174	23
2020-10-21	46.48	49.78	2.02	48.5	50	48.5	2522	49.24	4037	46.67	6159	306592	17
2020-10-20	47.26	46.48	2.38	49.64	49.64	45.5	1970	49.69	2430	46.36	16909	785958	43
2020-10-19	49.61	47.26	-4.1	45.51	54.56	45.51	2170	49.9	3000	45.61	15725	743151	88
2020-10-18	45.61	49.61	3.39	49	50	48	629	48.68	1460	47.5	2130	105666	6
2020-10-15	47.48	45.61	-1.97	45.51	46	45.51	2601	47.5	6627	45.51	1121	51135	6
2020-10-14	45.24	47.48	0.21	45.45	48.8	45.45	2222	47.99	2282	45.24	8397	398691	21
2020-10-13	46.77	45.24	-1.54	45.23	45.26	45.23	2592	47.95	3232	45.21	1050	47503	4
2020-10-12	45	46.77	0.42	45.42	47	45.42	3024	47.95	2862	45.03	4350	203430	8
2020-10-11	47.13	45	-2.13	45	45	45	1184	47.97	1755	45.01	2599	116955	2
2020-10-07	44.7	47.13	-0.08	44.62	47.98	44.62	704	47.98	1240	44.6	5410	254963	16
2020-10-06	44.7	44.7	-44.7	0	0	0	1322	47.48	1640	44.6	0	0	0
2020-10-05	44.72	44.7	0	44.72	44.72	44.65	1225	46.96	1440	44.6	1375	61458	7
2020-10-04	44.72	44.72	0.35	45.07	47.4	45.07	1822	47.48	1690	44.61	100	4532	4
2020-10-01	48.24	44.72	-3.19	45.05	47.5	44.6	2032	47.98	830	44.6	960	42935	5
2020-09-30	48.24	48.24	-3.99	44.25	44.25	44.25	4308	47.9	1255	44.6	75	3319	1
2020-09-29	48.16	48.24	-1.16	47	48.98	47	5788	48.95	1130	45.26	3351	161657	5
2020-09-28	47	48.16	1.96	48.96	49.45	46.5	1975	49	2980	46.52	3199	154070	17
2020-09-27	46.49	47	-1.43	45.06	47	45.06	1486	47.67	4410	43.06	1501	70545	4
2020-09-24	46.87	46.49	0.79	47.66	47.66	43.56	1112	47.67	4145	44.07	8289	385386	30
2020-09-23	45.23	46.87	-0.16	45.07	47	45	1212	47.67	3722	45.07	6568	307854	27
2020-09-22	42.92	45.23	3.58	46.5	46.5	43.84	2565	46.93	1401	42.53	10250	463646	39
2020-09-21	43.18	42.92	-0.65	42.53	44.82	42.1	3905	45.79	1426	41.52	8591	368760	37
2020-09-20	43.27	43.18	-0.27	43	46.2	41	2530	45.68	921	42.03	19793	854759	71
2020-09-17	44.32	43.27	-1.72	42.6	46	42.5	3511	45.77	1024	42.5	16370	708336	47
2020-09-16	43.83	44.32	0.18	44.01	46.67	42.25	7520	46.89	1137	43.03	4520	200311	11
2020-09-15	42.06	43.83	3.04	45.1	45.1	40.01	45	46.23	640	42.15	10250	449297	27
2020-09-14	45.62	42.06	-4.11	41.51	42.3	41.51	2288	43.98	152	41.31	11000	462611	45
2020-09-13	44.81	45.62	-0.81	44	48	43.81	5566	47.99	347	42.02	11975	546308	42
2020-09-10	41.01	44.81	1.99	43	45.1	43	0	0	302	42.51	1825	81779	13
2020-09-09	41.01	41.01	-0.01	41	41.01	41	75	44.99	1155	40.9	82	3362	3
2020-09-08	43.04	41.01	-2.04	41	41.15	40.92	3500	46.99	1032	40.91	2992	122695	11
2020-09-02	47.74	47.42	-2.73	45.01	48	45.01	5208	47.99	345	44.6	6315	299459	19
2020-09-01	46.89	47.74	1.71	48.6	48.85	46.97	3226	47.95	445	44.6	6175	294797	26
2020-08-31	45.59	46.89	-1.59	44	48	44	1418	47.96	275	42.11	5200	243822	24
2020-08-30	44.67	45.59	-4.15	40.52	46.84	40.52	1694	46.7	407	41.04	4833	220332	30
2020-08-27	44.67	44.67	-0.17	44.5	44.7	44.5	1947	44.8	160	40.36	5005	223585	12
2020-08-26	42.61	44.67	2.09	44.7	44.7	43.95	2716	44.7	1820	40.33	2750	122831	13
2020-08-25	40.64	42.61	2.86	43.5	43.5	42	3210	43.95	2159	40.03	7400	315296	24
2020-08-24	40.64	40.64	-1.64	39	39.03	39	556	41	1910	39.06	141	5501	5
2020-08-23	38.97	40.64	0.03	39	41.4	39	359	41.89	1034	38.16	12927	525347	37
2020-08-19	37.71	38.97	1.29	39	39	38.8	2357	39.05	997	37.5	4750	185124	15
2020-08-18	38.97	37.71	-2.12	36.85	38.4	36.85	4010	38.35	672	36.22	4842	182571	12
2020-08-17	38.8	38.97	-1.1	37.7	39.01	37.7	2640	39.18	1562	37.56	6160	240042	7
2020-08-16	37.81	38.8	1.19	39	39	38.49	3797	39.19	1804	37.25	5750	223084	15
2020-08-13	37.3	37.81	-0.4	36.9	38.45	36.9	909	38.44	1334	36.81	2000	75613	7
2020-08-12	37.91	37.3	-0.91	37	38	37	1300	38.47	1853	36.81	2050	76474	13
2020-08-11	37.38	37.91	0.62	38	38	37.6	4050	38.59	1439	36.81	7200	272957	29
2020-08-10	36.79	37.38	-0.64	36.15	37.8	36.15	2571	37.7	1856	36.15	4001	149555	27
2020-08-09	35.88	36.79	0.91	36.79	37.99	36.01	3247	37.48	1311	36.15	3074	113079	15
2020-08-06	35.91	35.88	0.07	35.98	36.5	35.52	407	36.99	875	35.4	5030	180454	17
2020-08-05	35.98	35.91	0.02	36	36.23	35.62	419	36.88	1119	35.61	1207	43343	10
2020-08-04	36.03	35.98	-0.03	36	36.23	35.5	588	36.23	1239	36	3868	139170	18
2020-07-29	35.02	36.03	0.98	36	36.25	35.95	567	36.75	1035	35.4	3906	140727	17
2020-07-28	35.64	35.02	-0.64	35	35.12	34.82	802	35.97	1080	34.03	1381	48360	9
2020-07-27	35.64	35.64	0.16	35.8	35.8	35.75	802	35.97	1225	34.78	356	12737	3
2020-07-26	34.63	35.64	0.87	35.5	35.9	35.5	802	35.97	1015	34.76	1784	63585	9
2020-07-22	34.63	34.63	1.34	35.97	35.97	35	702	35.97	975	34.64	766	26874	6
2020-07-21	35.7	34.63	-0.7	35	35	34.25	1748	35.97	475	34.44	1122	38860	5
2020-07-20	35.68	35.7	0.02	35.7	35.75	35.7	1191	36.3	370	34.12	2700	96400	5
2020-07-19	35.68	35.68	-0.68	35	35	35	1403	35.7	480	34.1	350	12250	2
2020-07-16	35.5	35.68	0.5	36	36	35	2403	36.3	812	35.5	1975	70474	8
2020-07-15	35.5	35.5	-0.5	35	35.01	35	2448	36.3	505	34.04	225	7876	2
2020-07-14	35.5	35.5	0	35.5	35.5	35.5	2447	36.9	570	35.22	825	29288	5
2020-07-13	35.76	35.5	-0.26	35.5	35.51	35.5	2507	36.9	375	35.01	1100	39051	5
2020-07-12	35.08	35.76	0.82	35.9	35.9	35.6	2355	36.9	798	34	1900	67940	4
2020-07-09	36.3	35.08	-1.3	35	35.6	34	2995	35.6	145	33.12	4469	156779	20
2020-07-08	35.68	36.3	-0.08	35.6	37	35.5	1400	36.99	105	33.01	5680	206206	17
2020-07-07	35.41	35.68	0.7	36.11	36.11	35.22	1367	36.95	1375	35.21	2005	71540	12
2020-07-06	34.96	35.41	0.29	35.25	35.9	35.12	1642	35.9	2025	35.12	6021	213205	18
2020-07-05	34.3	34.96	0.95	35.25	35.25	34	3471	35.25	2755	35.11	2200	76919	11
2020-06-30	34.02	34.3	0.83	34.85	34.85	34	2680	34.9	825	33.06	1425	48883	15
2020-06-29	34.05	34.02	0.05	34.1	34.1	34	2633	34.9	2235	34.1	1085	36911	6
2020-06-28	34.27	34.05	-0.27	34	34.7	34	1190	34.9	625	33	1387	47222	14
2020-06-25	32.62	34.27	1.38	34	34.6	34	30	35.83	775	33.11	2817	96551	16
2020-06-24	32.62	32.62	2.38	35	35	34	135	35.83	1985	33	442	15436	5
2020-06-23	32.62	32.62	1.88	34.5	35	34.5	30	35.87	2043	33.14	805	28000	6
2020-06-22	32.62	32.62	-32.62	0	0	0	30	35.87	2268	33.08	0	0	0
2020-06-21	34.59	32.62	-2.43	32.16	33.01	32.16	3957	36	568	32.7	965	31477	4
2020-06-18	34.59	34.59	-34.59	0	0	0	3927	36	413	33.5	0	0	0
2020-06-17	34.59	34.59	-1.09	33.5	33.5	33.5	3928	36.45	378	33.5	165	5528	1
2020-06-16	34.59	34.59	1.84	36.43	36.43	35.23	3394	36	1422	33.5	202	7239	3
2020-06-15	34.59	34.59	-0.09	34.5	34.5	33.01	665	36.66	688	32.03	380	13066	5
2020-06-14	32.43	34.59	3.24	35.67	35.67	32.92	0	0	1305	32.02	11985	414602	35
2020-06-11	31.67	32.43	1.26	32.93	32.93	32.22	3465	32.95	1047	31.5	1265	41029	8
2020-06-10	32.17	31.67	0.06	32.23	32.23	31.55	4118	32.95	2155	32.22	1232	39018	8
2020-06-09	32.06	32.17	-0.24	31.82	32.96	31.81	4122	32.95	1495	31.5	4962	159646	37
2020-06-08	32.56	32.06	-0.52	32.04	33	32	2032	33.19	445	29.57	2645	84798	12
2020-06-07	31.19	32.56	1.81	33	33.2	32	1972	33.19	545	29.52	5640	183617	24
2020-06-04	31.19	31.19	-31.19	0	0	0	1670	33	545	30.26	0	0	0
2020-06-03	32.88	31.19	-1.03	31.85	32.5	31	5202	32.56	1545	30.24	15900	495974	17
2020-06-02	31.6	32.88	1.6	33.2	33.2	32.5	3923	33.23	3262	31.5	2137	70274	14
2020-05-31	32.24	32.24	-0.24	32	32	32	2385	33.47	385	32.1	458	14656	1
2020-05-17	31.25	30.26	-0.74	30.51	30.51	30	3848	31.99	1795	30.51	3780	114397	9
2020-05-14	31.25	31.25	1.25	32.5	32.5	32.5	3383	32.49	600	28.21	300	9750	1
2020-05-13	31.72	31.25	-0.22	31.5	33	31.02	1551	33.68	0	0	3345	104518	14
2020-05-12	33.42	31.72	0.27	33.69	33.69	31.3	1479	34.75	0	0	6574	208519	18
2020-05-11	34.01	33.42	-2.41	31.6	36.99	31.6	915	36.69	653	31.3	8513	284531	21
2020-05-10	30.94	34.01	3.06	34	34.03	33.79	0	0	1948	33.25	47850	1627450	43
2020-05-07	28.13	30.94	2.81	30.94	30.94	30.94	0	0	1358	30.03	173537	5369237	72
2020-05-06	28.13	28.13	-28.13	0	0	0	0	0	7114	30.94	0	0	0
2020-05-05	28.13	28.13	-28.13	0	0	0	0	0	5722	30.94	0	0	0
2020-05-04	28.13	28.13	2.81	30.94	30.94	30.94	0	0	5709	30.94	500	15470	1
2020-05-03	28.13	28.13	2.81	30.94	30.94	30.94	0	0	6572	30.94	100	3094	1
2020-04-30	28.13	28.13	-28.13	0	0	0	0	0	3238	30.94	0	0	0
2020-04-29	28.13	28.13	-28.13	0	0	0	0	0	5426	30.94	0	0	0
2020-04-28	28.13	28.13	2.81	30.94	30.94	30.94	0	0	3584	30.94	13	402	1
2020-04-27	28.13	28.13	-28.13	0	0	0	0	0	3549	30.94	0	0	0
2020-04-26	28.13	28.13	2.81	30.94	30.94	30.94	0	0	3104	30.94	20	619	1
2020-04-23	28.13	28.13	-28.13	0	0	0	0	0	3050	30.94	0	0	0
2020-04-22	28.13	28.13	-28.13	0	0	0	0	0	3050	30.94	0	0	0
2020-04-21	28.13	28.13	-28.13	0	0	0	0	0	3052	30.94	0	0	0
2020-04-16	28.13	28.13	2.81	30.94	30.94	30.94	0	0	2946	30.94	30	928	1
2020-04-15	28.13	28.13	2.81	30.94	30.94	30.94	0	0	1452	30.94	200	6188	1
2020-04-14	28.13	28.13	2.81	30.94	30.94	30.94	0	0	1652	30.94	245	7580	4
2020-04-13	28.13	28.13	2.81	30.94	30.94	30.94	0	0	252	27.56	150	4641	1
2020-04-12	28.13	28.13	-28.13	0	0	0	0	0	252	28.01	0	0	0
2020-04-09	28.13	28.13	1.87	30	30	30	0	0	252	27.66	10	300	1
2020-04-08	28.13	28.13	-28.13	0	0	0	0	0	198	27.61	0	0	0
2020-04-07	28.13	28.13	2.81	30.94	30.94	30.94	0	0	198	27.51	80	2475	1
2020-04-06	28.13	28.13	2.81	30.94	30.94	30.94	0	0	373	27.9	300	9282	1
2020-04-05	28.13	28.13	2.81	30.94	30.94	30.94	0	0	348	28.06	340	10520	4
2020-04-02	28.13	28.13	2.81	30.94	30.94	30.94	0	0	190	27.5	85	2630	1
2020-04-01	28.13	28.13	2.81	30.94	30.94	30.94	0	0	290	27.85	100	3094	1
2020-03-31	28.13	28.13	2.81	30.94	30.94	30.94	0	0	135	26.01	50	1547	1
2020-03-30	28.13	28.13	2.47	30.6	30.6	30	0	0	1202	28.5	435	13299	4
2020-03-29	28.13	28.13	-28.13	0	0	0	0	0	1202	28.5	0	0	0
2020-03-26	28.13	28.13	2.77	30.9	30.9	30	0	0	1202	28.5	290	8840	2
2020-03-25	28.13	28.13	-1.11	27.02	29	27.02	0	0	1202	28.5	360	10173	2
2020-03-24	28.13	28.13	1.87	30	30.5	30	0	0	1052	25.56	255	7665	3
2020-03-23	28.13	28.13	1.37	29.5	30	29.5	0	0	1000	25.53	350	10390	4
2020-03-22	28.13	28.13	1.87	30	30	30	0	0	1000	25.53	270	8100	2
2020-03-19	28.13	28.13	-1.13	27	27	25.32	120	30.9	1000	25.53	956	24374	6
2020-03-18	30.72	28.13	-2.67	28.05	32.3	28.05	2000	32.38	0	0	1530	43044	3
2020-03-17	30.72	30.72	-2.67	28.05	28.88	28.05	2000	32.38	200	27.9	650	18357	3
2020-03-16	30.72	30.72	-30.72	0	0	0	500	32.5	150	28.88	0	0	0
2020-03-15	30.72	30.72	-30.72	0	0	0	650	32.89	62	28.11	0	0	0
2020-03-11	30.72	30.72	-30.72	0	0	0	0	0	62	28.11	0	0	0
2020-03-10	30.72	30.72	-30.72	0	0	0	0	0	0	0	0	0	0
2020-03-09	33.6	30.72	-3.1	30.5	32.51	30.5	54	36.89	290	30.52	3504	107644	11
2020-03-08	33.4	33.6	-0.4	33	36	33	55	35.99	0	0	1250	42001	5
2020-03-05	33.4	33.4	0.61	34.01	36.7	34.01	0	0	617	33.76	500	17021	2
2020-03-04	35.01	33.4	-3.31	31.7	38.49	31.7	3638	38.47	150	31.8	1513	50527	7
2020-03-03	35.51	35.01	-0.5	35.01	35.02	35.01	3000	38.5	242	35	3000	105035	6
2020-03-02	35.15	35.51	0.35	35.5	35.55	35.5	0	0	282	35	2405	85408	6
2020-03-01	35.15	35.15	-35.15	0	0	0	0	0	305	33.5	0	0	0
2020-02-27	35.15	35.15	3.5	38.65	38.65	35.05	0	0	125	35.06	444	16013	4
2020-02-26	35.15	35.15	-35.15	0	0	0	194	37.99	661	34.52	0	0	0
2020-02-12	37.96	37.96	-37.96	0	0	0	2123	39.99	1746	36.07	0	0	0
2020-02-11	37.96	37.96	-37.96	0	0	0	2123	39.99	1746	36.01	0	0	0
2020-02-10	37.96	37.96	2.05	40.01	40.01	38.9	2023	40	1809	35.13	443	17713	4
2020-02-09	37.96	37.96	-37.96	0	0	0	1175	38.9	1647	35.16	0	0	0
2020-02-06	37.96	37.96	-0.95	37.01	37.01	37	741	38.88	1640	35.13	641	23722	4
2020-01-16	36.72	36.72	-0.76	35.96	35.96	35.96	885	38.99	342	35.91	4	144	1
2020-01-15	36.72	36.72	-36.72	0	0	0	604	38.99	1346	35.96	0	0	0
2020-01-14	36.72	36.72	0.28	37	37	37	604	38.99	1810	35.91	570	21090	2
2020-01-13	36.72	36.72	0.09	36.81	36.81	36.81	652	38.99	2120	37	500	18405	3
2019-12-12	37.88	37.88	-37.88	0	0	0	100	40	5190	37.81	0	0	0
2019-12-11	37.88	37.88	2.12	40	40	40	237	41.5	5265	38.31	407	16280	2
2019-12-10	37.88	37.88	-37.88	0	0	0	237	41.5	6007	40	0	0	0
2019-12-09	37.88	37.88	2.12	40	41.5	40	87	41.5	5977	40	634	26048	9
2019-12-08	37.88	37.88	-0.37	37.51	37.51	37.51	431	41.49	5360	37.5	50	1876	1
2019-12-05	37.88	37.88	-0.33	37.55	37.64	37.55	32	41.65	5435	37.5	511	19212	7
2019-12-04	37.88	37.88	-37.88	0	0	0	32	41.49	5260	37.64	0	0	0
2019-12-03	37.88	37.88	-0.37	37.51	37.51	37.51	0	0	5260	37.64	380	14254	1
2019-12-02	40.7	37.88	-3.1	37.6	38.1	37.6	722	42.98	5000	37.5	912	34546	5
2019-12-01	40.7	40.7	-0.7	40	40	40	1079	40	5440	38.25	143	5720	2
2019-11-28	40.7	40.7	-2.7	38	38	38	870	40	5560	38	40	1520	1
2019-11-27	40.7	40.7	-0.7	40	40	40	1320	40	3970	38.03	40	1600	1
2019-11-26	40.7	40.7	-3.55	37.15	37.16	37.15	470	43.24	1570	37.1	100	3716	2
2019-11-25	40.7	40.7	-40.7	0	0	0	640	43.5	1715	37.51	0	0	0
2019-11-24	40.7	40.7	-40.7	0	0	0	1365	44.25	1649	38.51	0	0	0
2019-11-21	40.7	40.7	-40.7	0	0	0	686	44.66	1700	39.01	0	0	0
2019-11-20	40.7	40.7	-3.69	37.01	41.5	37.01	1242	43.98	90	37.31	97	3977	3
2019-11-19	40.7	40.7	-40.7	0	0	0	786	43.98	223	38.9	0	0	0
2019-11-18	40.7	40.7	-40.7	0	0	0	786	43.98	217	39.86	0	0	0
2019-11-17	44.02	40.7	-3.02	41	42.98	39.7	1308	43.98	352	39.76	1400	56985	8
2019-11-14	40.97	44.02	4.03	45	45	42.5	261	44.94	415	40	1045	46002	6
2019-11-13	40.97	40.97	-40.97	0	0	0	1836	41.98	3289	39.01	0	0	0
2019-11-12	40.97	40.97	-2.66	38.31	38.31	38.31	1636	43.54	3289	38.9	83	3180	1
2019-11-11	41.71	40.97	1.89	43.6	43.6	37.7	829	43.55	2399	38.29	7748	317423	12
2019-11-07	41.71	41.71	-0.71	41	41	40.97	685	41	89	38.11	125	5124	4
2019-11-06	41.71	41.71	-3.5	38.21	38.21	38.21	2110	40.98	434	38.21	20	764	1
2019-11-05	41.71	41.71	-3.71	38	38.1	38	1360	41	454	38.16	144	5482	3
2019-11-04	41.71	41.71	-41.71	0	0	0	690	42	315	38	0	0	0
2019-11-03	41.71	41.71	-41.71	0	0	0	690	42	36	37.81	0	0	0
2019-10-31	39.37	41.71	2.63	42	42	40.1	210	42.17	1614	39.01	1666	69494	8
2019-10-30	39.37	39.37	-0.37	39	39.01	37.65	449	40.99	1757	37	503	19613	3
2019-10-29	39.37	39.37	-39.37	0	0	0	949	41.19	1792	37.63	0	0	0
2019-10-28	39.37	39.37	0.73	40.1	40.1	39	349	41.79	589	37.07	220	8635	4
2019-10-27	39.99	39.37	-0.99	39	41.9	36.62	684	42.17	586	37	2633	103652	8
2019-10-24	39.99	39.99	-0.99	39	39	39	159	41.89	410	36.57	130	5070	1
2019-10-23	38.9	39.99	0	38.9	41.9	38.9	399	41.89	471	38.9	2213	88498	8
2019-10-22	38.9	38.9	-38.9	0	0	0	174	41	187	40	0	0	0
2019-10-21	38.9	38.9	1.1	40	40.99	40	174	41	78	40	131	5264	3
2019-10-20	38.18	38.9	0.32	38.5	40.9	38.5	70	41	170	37.02	2400	93359	6
2019-10-17	38.18	38.18	0.01	38.19	40.91	38.19	70	41	154	38.19	265	10744	3
2019-10-16	38.18	38.18	2.72	40.9	40.9	40.74	181	40.49	1090	38.19	150	6127	6
2019-10-15	38.18	38.18	-38.18	0	0	0	344	40.89	1055	38.18	0	0	0
2019-10-14	38.18	38.18	2.71	40.89	40.99	40.85	1321	40.89	834	37.5	89	3640	4
2019-10-13	34.71	38.18	3.47	38.18	38.18	38.18	0	0	2223	38.18	1416	54063	13
2019-10-10	34.71	34.71	3.47	38.18	38.18	38.18	0	0	3364	38.18	60	2291	1
2019-10-09	34.71	34.71	3.29	38	38	37.99	0	0	614	37	430	16340	6
2019-10-08	34.71	34.71	1.79	36.5	36.5	36.5	5	38.17	405	36.5	25	913	4
2019-10-07	34.71	34.71	3.47	38.18	38.18	38	0	0	250	35	345	13145	2
2019-10-03	34.71	34.71	-34.71	0	0	0	0	0	874	35.05	0	0	0
2019-10-02	34.71	34.71	-34.71	0	0	0	150	37.85	874	35	0	0	0
2019-10-01	34.04	34.71	0.61	34.65	35.25	34.51	0	0	874	34.85	2000	69431	15
2019-09-30	34.04	34.04	1.46	35.5	35.5	35.5	0	0	1124	35.25	200	7100	1
2019-09-29	34.04	34.04	0.97	35.01	36.5	33.87	0	0	1169	35	418	14809	6
2019-09-26	34.04	34.04	-34.04	0	0	0	0	0	615	33.88	0	0	0
2019-09-25	34.04	34.04	-34.04	0	0	0	515	37.43	685	34	0	0	0
2019-09-24	37.62	34.04	-3.62	34	40.87	33.87	1450	37.98	550	33.88	922	31381	5
2019-09-22	37.62	37.62	-2.62	35	36.26	35	1225	41	311	35	460	16204	8
2019-09-18	37.62	37.62	-37.62	0	0	0	210	41.35	932	37	0	0	0
2019-09-17	37.62	37.62	-1.61	36.01	39	36.01	210	41.35	1016	36.05	290	11061	8
2019-09-15	37.62	37.62	-37.62	0	0	0	150	41.35	1375	38.1	0	0	0
2019-09-12	37.62	37.62	-37.62	0	0	0	210	41.35	933	38.03	0	0	0
2019-09-11	37.62	37.62	1.26	38.88	39.1	38.01	210	41.35	1546	38	700	27210	6
2019-09-10	37.62	37.62	-37.62	0	0	0	60	41.37	2001	39	0	0	0
2019-09-09	37.62	37.62	3.63	41.25	41.25	41.19	0	0	2148	38.89	518	21355	5
2019-09-08	37.62	37.62	-37.62	0	0	0	518	41.19	2074	38.88	0	0	0
2019-09-05	37.62	37.62	-37.62	0	0	0	281	41.24	1574	37.77	0	0	0
2019-08-25	38.89	38.4	-0.89	38	39.11	38	213	42.6	340	38.01	1597	61328	6
2019-08-22	40.32	38.89	-1.52	38.8	39.1	38.8	463	43	1437	39.1	2250	87495	6
2019-08-21	40.32	40.32	-0.32	40	40	38.88	1043	43	2119	39	148	5898	2
2019-08-20	40.32	40.32	-40.32	0	0	0	963	43	2004	40	0	0	0
2019-08-19	40.32	40.32	-40.32	0	0	0	500	43.6	1839	39	0	0	0
2019-08-18	40.32	40.32	1.66	41.98	41.98	40	100	44	1839	39	235	9748	3
2019-08-15	40.32	40.32	-40.32	0	0	0	100	41.98	1250	39	0	0	0
2019-08-15	40.32	40.32	-40.32	0	0	0	100	41.98	1250	39	0	0	0
2019-08-15	40.32	40.32	-40.32	0	0	0	100	41.98	1250	39	0	0	0
2019-08-08	40.32	40.32	-40.32	0	0	0	350	41.41	1250	39	0	0	0
2019-08-08	40.32	40.32	-40.32	0	0	0	350	41.41	1250	39	0	0	0
2019-08-08	40.32	40.32	-40.32	0	0	0	350	41.41	1250	39	0	0	0
2019-08-08	40.32	40.32	-40.32	0	0	0	350	41.41	1250	39	0	0	0
2019-08-08	40.32	40.32	-40.32	0	0	0	350	41.41	1250	39	0	0	0
2019-08-08	40.32	40.32	-40.32	0	0	0	350	41.41	1250	39	0	0	0
2019-08-08	40.32	40.32	-40.32	0	0	0	350	41.41	1250	39	0	0	0
2019-08-08	40.32	40.32	-40.32	0	0	0	350	41.41	1250	39	0	0	0
2019-08-08	40.32	40.32	-40.32	0	0	0	350	41.41	1250	39	0	0	0
2019-08-08	40.32	40.32	-40.32	0	0	0	350	41.41	1250	39	0	0	0
2019-08-08	40.32	40.32	-40.32	0	0	0	350	41.41	1250	39	0	0	0
2019-08-08	40.32	40.32	-40.32	0	0	0	350	41.41	1250	39	0	0	0
2019-08-07	39.62	40.32	1.88	41.5	41.5	39	1733	41.5	1617	39	765	30844	4
2019-08-06	40	39.62	0	40	40	39	2383	41	1575	39	1200	47548	5
2019-08-05	40	40	-40	0	0	0	2383	41	1520	39	0	0	0
2019-08-04	40	40	-1	39	39	39	2383	41	1200	38	250	9750	1
2019-08-01	39.87	40	0.13	40	40	40	1083	41	1700	39	2435	97400	7
2019-08-01	39.87	40	0.13	40	40	40	1083	41	1700	39	2435	97400	7
2019-08-01	39.87	40	0.13	40	40	40	1083	41	1700	39	2435	97400	7
2019-07-25	39.87	39.87	-0.87	39	39	39	1180	43.5	1070	39	200	7800	2
2019-07-24	36.25	39.87	3.62	39.87	39.87	39.87	0	0	1800	39	2708	107968	10
2019-07-22	36.25	36.25	3.62	39.87	39.87	35.55	0	0	3498	39.87	664	25422	7
2019-07-21	36.25	36.25	-36.25	0	0	0	0	0	1058	36	0	0	0
2019-07-18	38.14	36.25	-2.14	36	37.5	35.5	333	41.5	978	35.52	4360	158035	18
2019-07-18	38.14	36.25	-2.14	36	37.5	35.5	333	41.5	978	35.52	4360	158035	18
2019-07-18	38.14	36.25	-2.14	36	37.5	35.5	333	41.5	978	35.52	4360	158035	18
2019-06-27	41.23	41.23	-41.23	0	0	0	274	44.85	136	37.13	0	0	0
2019-06-27	41.23	41.23	-41.23	0	0	0	274	44.85	136	37.13	0	0	0
2019-06-24	41.23	41.23	3.62	44.85	44.85	44.85	994	44.85	968	39.15	1	45	1
2019-06-23	41.23	41.23	-2.21	39.02	39.02	39.02	995	44.85	818	39.11	100	3902	1
2019-06-20	41.23	41.23	3.77	45	45	40.51	60	44.93	320	38.15	101	4096	2
2019-06-20	41.23	41.23	3.77	45	45	40.51	60	44.93	320	38.15	101	4096	2
2019-06-20	41.23	41.23	3.77	45	45	40.51	60	44.93	320	38.15	101	4096	2
2019-06-13	41.23	41.23	-41.23	0	0	0	972	45	385	40.7	0	0	0
2019-06-12	41.23	41.23	-41.23	0	0	0	162	45	635	41.75	0	0	0
2019-06-11	41.23	41.23	-41.23	0	0	0	212	45	635	41.75	0	0	0
2019-06-10	41.23	41.23	3.77	45	45	45	162	45	635	41.75	158	7110	2
2019-06-09	41.23	41.23	-41.23	0	0	0	320	45	433	41.75	0	0	0
2019-06-03	41.23	41.23	-41.23	0	0	0	350	45	433	41.75	0	0	0
2019-06-02	41.23	41.23	-41.23	0	0	0	450	44.9	533	41.75	0	0	0
2019-05-30	41.23	41.23	-41.23	0	0	0	450	44.9	533	41.75	0	0	0
2019-05-23	41.23	41.23	-41.23	0	0	0	350	45	318	41.1	0	0	0
2019-05-22	41.23	41.23	-41.23	0	0	0	350	45	135	41.03	0	0	0
2019-05-21	41.23	41.23	-41.23	0	0	0	350	45	100	41.03	0	0	0
2019-05-20	41.23	41.23	3.72	44.95	45	40.61	350	45	250	41.03	280	12059	4
2019-05-19	41.23	41.23	-41.23	0	0	0	250	45	150	40.52	0	0	0
2019-05-16	45	41.23	-4	41	42	41	1455	45	150	40.52	8800	362801	8
2019-05-15	45	45	-45	0	0	0	2322	45	260	41.1	0	0	0
2019-05-14	45	45	-2.8	42.2	44	42.2	1922	47	150	41.01	268	11612	5
2019-05-13	45	45	-45	0	0	0	797	45	60	44	0	0	0
2019-05-12	45	45	-45	0	0	0	797	47	460	44	0	0	0
2019-05-09	45.67	45	-0.67	45	45	45	1306	48	60	44	722	32490	5
2019-05-06	45.47	45.47	-45.47	0	0	0	746	49.25	840	45.07	0	0	0
2019-05-05	45.47	45.47	0.78	46.25	46.25	46.25	746	49.25	230	44	100	4625	1
2019-05-02	48.06	45.47	-0.54	47.52	49.2	44.06	250	49.99	230	44	1840	83672	9
2019-04-30	48.06	48.06	-48.06	0	0	0	0	0	230	44	0	0	0
2019-04-24	48.36	48.06	-0.35	48.01	48.1	48.01	133	49.49	230	45	1880	90349	5
2019-04-23	48.36	48.36	-3.26	45.1	45.1	45.1	133	49.49	50	44	12	541	1
2019-04-22	48.36	48.36	-48.36	0	0	0	250	49	50	44	0	0	0
2019-04-21	48.36	48.36	-48.36	0	0	0	250	49.49	250	46.5	0	0	0
2019-04-18	48.36	48.36	-0.26	48.1	48.12	48.1	767	50.44	250	46.5	415	19966	5
2019-04-17	48.11	48.36	1.64	49.75	49.75	48.01	517	50.44	250	46.5	1795	86803	5
2019-04-16	48.52	48.11	-0.51	48.01	48.53	48	517	50.44	250	46.5	10233	492351	9
2019-04-15	48.52	48.52	-48.52	0	0	0	517	50.44	1322	48.51	0	0	0
2019-04-14	48.59	48.52	-0.07	48.52	48.52	48.51	517	50.44	1322	48.51	650	31537	3
2019-04-11	48.21	48.59	0.1	48.31	49.99	48.2	2785	50.48	250	46.5	930	45192	8
2019-04-10	48.21	48.21	0.03	48.24	48.24	48.24	3435	49.98	1450	48.2	150	7236	2
2019-04-03	46.58	46.58	-46.58	0	0	0	137	50.48	3159	47.26	0	0	0
2019-04-02	46.58	46.58	3.36	49.94	49.94	47.26	20	51	3059	47	530	25639	6
2019-04-01	46.58	46.58	1.62	48.2	48.2	47.51	20	51	3059	47	200	9537	3
2019-03-27	48.31	48.31	-1.49	46.82	46.82	46.6	1091	49.5	2600	45.25	224	10459	2
2019-03-26	48.31	48.31	-0.06	48.25	48.25	48.25	916	49.9	1600	46.16	300	14476	3
2019-03-25	48.51	48.31	-0.44	48.07	48.56	48.01	416	51	1600	46.16	7239	349705	14
2019-03-24	48.51	48.51	-0.01	48.5	48.5	48.5	506	50.8	3475	48.47	100	4850	1
2019-03-21	48.11	48.51	0.39	48.5	48.53	48.46	166	51	3425	48.47	1205	58458	7
2019-03-20	48.11	48.11	0.34	48.45	48.46	48.13	741	50.99	3750	48.4	600	29041	3
2019-03-19	48.01	48.11	0.1	48.11	48.15	48.05	791	50.99	2350	48.12	2480	119305	10
2019-03-14	49.87	48.1	-1.58	48.29	48.29	48.03	191	50.99	3650	48.02	1250	60131	6
2019-03-11	48.1	49.87	0.15	48.25	50	48.25	271	50.55	4150	48.02	1450	72318	4
2019-03-10	48.1	48.1	0.02	48.12	48.98	48.12	1096	50	3050	48	350	17057	3
2019-02-27	48.24	48.71	0.76	49	49.25	48.16	1506	49.44	1420	47.14	1898	92454	10
2019-02-25	48.24	48.24	-48.24	0	0	0	956	49.25	1790	48.31	0	0	0
2019-02-17	47.23	47.8	0.77	48	48	47.67	2014	48.95	5080	46.41	711	33989	3
2019-02-14	46.97	47.23	0.53	47.5	47.5	46.51	1705	47.67	3580	46	727	34335	5
2019-01-10	40.28	40.28	0.72	41	41	40.02	2236	41.78	2050	39.6	450	18352	4
2018-12-30	42.15	42.86	0.25	42.4	43	42.4	650	45.5	0	0	3903	167296	28
2018-12-27	42.42	42.15	-0.32	42.1	42.55	42.08	750	44	770	41.01	5250	221295	20
2018-12-26	42.94	42.42	-0.51	42.43	42.5	42	1523	43.9	3016	41.28	1628	69060	10
2018-12-25	42.94	42.94	-0.93	42.01	42.05	42.01	1372	44	3016	41.26	390	16392	3
2018-12-24	43.34	42.94	-1.31	42.03	43.55	42.03	1262	45	2530	41.27	2309	99155	15
2018-11-14	43.07	43	-0.07	43	43.02	43	350	46.2	600	41.15	16285	700265	11
2018-11-13	44.18	43.07	-1.18	43	43.45	43	1600	45.07	100	41.11	7205	310323	17
2018-11-12	44.91	44.18	-1.01	43.9	44.55	43.9	1535	46.2	1516	43.31	1450	64068	11
2018-11-11	43.64	44.91	0.66	44.3	45.35	44.1	835	47.5	1966	43.31	1655	74334	17
2018-11-08	44.22	43.64	-0.89	43.33	44	43.27	1287	45	850	43.01	1209	52762	12
2018-11-01	42.56	42.52	-0.46	42.1	43.5	42.1	10780	43.99	1650	42.16	1364	57995	7
2018-10-31	42.56	42.56	-0.24	42.32	42.32	42.32	10250	44	500	40	125	5290	1
2018-10-30	42.1	42.56	0.22	42.32	43.85	42.25	1190	43.8	1150	40.5	1993	84820	10
2018-10-29	42.14	42.1	-0.04	42.1	42.13	42.1	250	45	1150	40.5	10600	446271	7
2018-10-28	42.13	42.14	-0.03	42.1	43.91	42.1	250	45	950	40.5	14104	594314	15
2018-10-25	42.12	42.13	0.02	42.14	42.14	42.12	289	42.83	1350	42.16	1700	71617	9
2018-10-24	42.13	42.12	0	42.13	42.15	42.11	389	42.83	2250	42.12	2301	96929	12
2018-10-23	42.39	42.13	-0.29	42.1	42.27	42.1	700	43.93	2250	41	6600	278026	9
2018-10-22	42.39	42.39	-0.09	42.3	42.75	42.3	1040	43.93	1880	41	500	21272	4
2018-10-21	42.39	42.39	0.61	43	43.94	42.26	679	43.93	1750	41	600	25810	6
2018-10-18	42.39	42.39	-42.39	0	0	0	329	43.97	1750	41	0	0	0
2018-10-17	43.11	42.39	-0.96	42.15	43.94	42.11	1269	43.97	1850	41	1680	71211	7
2018-10-16	43.11	43.11	-0.61	42.5	43	42.11	479	43.97	850	40.5	470	19992	5
2018-10-15	43.11	43.11	-43.11	0	0	0	479	43.97	950	40.5	0	0	0
2018-10-14	42.04	43.11	-0.04	42	43.8	42	379	44.14	1170	40.5	865	37293	9
2018-10-11	42.04	42.04	-1.59	40.45	40.45	40.45	279	43.8	670	40	263	10639	2
2018-10-10	41.71	42.04	1.29	43	43	42.01	229	44.15	1920	41	1480	62222	9
2018-10-09	42.19	41.71	-1.33	40.86	42.12	40.8	279	44.9	1920	41	1760	73406	14
2018-10-08	43.79	42.19	-3.09	40.7	43.3	40.7	544	45	870	40.44	2200	92815	7
2018-10-02	42.74	43.04	0.26	43	43.42	42.74	1120	43.43	1925	42.27	750	32279	6
2018-10-01	43.17	42.74	-0.17	43	43.01	42.1	820	43.43	411	40.62	2550	108981	15
2018-09-30	43.46	43.17	-0.46	43	43.52	43	200	47	411	40.62	1987	85779	11
2018-09-13	45.2	43.64	-2.1	43.1	44.01	43.1	1900	47	200	41	3056	133353	13
2018-09-12	45.2	45.2	-0.7	44.5	44.5	44.5	1950	47	350	43.06	120	5340	1
2018-09-10	45.28	45.2	-0.28	45	46	45	2000	47	361	43.71	2500	113000	12
2018-09-09	45.01	45.28	-0.01	45	45.5	45	1900	47	561	44.52	4500	203780	13
2018-09-06	45.16	45.01	-0.01	45.15	45.15	45	1750	47	648	45	2600	117025	10
2018-09-05	46.5	45.16	-1.5	45	46.03	45	1634	47.99	1000	44.44	13657	616790	52
2018-09-04	46.5	46.5	-0.29	46.21	46.21	46.1	1634	47.99	800	45.8	457	21105	6
2018-09-03	47.25	46.5	-0.75	46.5	46.56	46.45	1384	48	800	45.8	1550	72072	12
2018-09-02	47	47.25	0.1	47.1	48	47	884	49	950	46.45	2873	135736	9
2018-08-30	47	47	0	47	47.01	47	384	49.45	950	46.45	3065	144056	14
2018-08-29	47.44	47	-0.58	46.86	47	46.86	1785	47.99	959	46.45	16833	791101	48
2018-08-28	46.81	47.44	0.34	47.15	47.5	47.15	1785	47.99	459	46.45	3514	166705	5
2018-08-27	47	46.81	-0.35	46.65	47.02	46.65	1715	47.99	759	46.45	1179	55184	7
2018-08-26	47.28	47	-0.28	47	47.03	47	1665	47.99	809	47	3250	152765	7
2018-08-19	46.96	47.28	0.04	47	47.98	47	1665	47.99	450	46.45	1464	69211	7
2018-08-15	48.73	46.96	-1.73	47	47	46.35	3207	49	2409	46.45	5600	262980	24
2018-08-12	49.25	49.46	0.25	49.5	49.5	49	2782	49.9	2012	48.2	9850	487151	21
2018-08-02	49.84	49.43	-0.34	49.5	49.5	49	625	51.9	750	48.2	2123	104944	9
2018-08-01	48.64	49.84	0.86	49.5	50.3	49.5	1563	50.95	1150	48.2	11378	567047	31
2018-07-31	49.02	48.64	0.11	49.13	49.15	48	550	49.89	250	45.5	6493	315852	10
2018-07-30	49.02	49.02	-1	48.02	49.1	48.02	750	49.99	250	45.5	410	19799	5
2018-07-29	48.71	49.02	0.29	49	49.75	49	200	51.9	250	45.5	2892	141761	11
2018-07-24	49.51	49.39	0.45	49.96	49.97	48.02	1438	50	3588	48.04	3345	165195	19
2018-07-15	51.62	50.88	-0.89	50.73	52.99	50.61	2105	55	700	50.2	600	30525	7
2018-07-12	51.74	51.62	1	52.74	52.74	51.05	1117	55	200	50.2	1442	74439	10
2018-07-09	54.91	51.23	-1.91	53	53	49.53	2892	56.98	2236	51.5	14780	757226	72
2018-07-08	57.38	54.91	-3.38	54	56	54	3542	56.98	550	52.5	9103	499882	31
2018-07-05	57.38	57.38	-0.38	57	57	55.35	3142	57	2528	55.3	130	7217	3
2018-07-03	56.54	57.38	0.46	57	58	57	790	58.99	2328	56.2	3959	227168	18
2018-07-02	56.51	56.54	-0.4	56.11	57	56.11	500	59	3290	55.25	700	39579	6
2018-06-28	56.4	56.51	-0.25	56.15	58	56	0	0	1290	54.1	750	42381	9
2018-06-27	55.07	56.4	1.93	57	57.01	56	500	59	1360	56.12	1400	78966	6
2018-06-26	58	55.07	-2.1	55.9	56	54.2	3074	59	500	54.05	2160	118947	12
2018-06-25	58.96	58	-2.75	56.21	58.45	56.21	3674	60	538	54.05	1600	92792	12
2018-06-21	59.04	58.9	-1.03	58.01	60	58.01	2774	61	538	54.05	2922	172111	27
2018-06-20	59.03	59.04	-0.03	59	59.91	58.75	774	61.95	2297	58.75	3444	203348	22
2018-06-19	59.58	59.03	-0.57	59.01	59.96	59	1036	59.97	2404	58.75	2062	121710	14
2018-06-14	59.58	59.58	-59.58	0	0	0	974	59.97	1247	58.8	0	0	0
2018-06-13	58.99	59.58	0.21	59.2	60.95	59.2	974	59.97	997	59.2	4373	260529	10
2018-05-31	65.2	65.2	-0.2	65	65	62.04	3450	67.68	620	63.01	242	15234	3
2018-05-30	65.83	65.2	-0.83	65	66.5	65	6654	67	666	63.01	6960	453814	12
2018-05-29	66.19	65.83	-0.56	65.63	66	65.63	6454	67.68	5276	65.21	1050	69124	7
2018-05-28	66.12	66.19	0.84	66.96	66.97	66	5804	67.77	6376	65.6	3500	231663	20
2018-05-23	66.41	66	-0.9	65.51	66.5	65.51	4222	67	5976	65.5	2720	179534	13
2018-05-22	66.44	66.41	-0.13	66.31	67.5	66.31	4022	68.41	8015	66.31	3211	213255	13
2018-05-21	66.41	66.44	1.09	67.5	67.94	66.41	5100	67.99	6986	65.73	31540	2095390	9
2018-05-20	65.17	66.41	1.24	66.41	66.41	66.41	4800	68	4966	65.03	1000	66410	1
2018-05-17	66.24	65.17	-1.24	65	65.61	65	2400	68.73	5066	63.3	4500	293263	14
2018-05-16	66.86	66.24	-1.65	65.21	68.13	65	2600	68.73	8516	65.1	8350	553112	36
2018-05-15	67.82	66.86	-0.82	67	68.15	66	2025	69.96	2236	67	1909	127629	17
2018-05-14	67.91	67.82	-0.91	67	69.8	67	2025	69.96	2616	66.8	1320	89525	12
2018-05-13	67.22	67.91	0.78	68	69.59	67	1150	71.49	866	66.57	15690	1065510	42
2018-05-03	71.73	71.44	-1.03	70.7	73	70.51	5591	73.94	12392	70.61	19055	1361229	54
2018-04-30	71.45	70.5	-0.95	70.5	71.1	70.2	4826	72.67	6002	70.3	7700	542830	31
2018-04-29	70.03	71.45	1.17	71.2	72.45	70.1	4903	72.5	2210	70.5	5144	367540	19
2018-04-26	70.65	70.03	0.1	70.75	70.9	70	3964	72.5	2595	70	19547	1368921	56
2018-03-18	73.87	70.81	-3.87	70	74.4	69	7867	72	2700	68.56	17097	1210617	63
2018-03-15	70.98	73.87	1.08	72.06	75.96	71.74	5717	74.49	7639	72.06	47970	3543543	152
2018-03-14	67.39	70.98	4.58	71.97	73	68	4474	73	9045	71.02	66347	4709345	242
2018-03-13	66.9	67.39	0.1	67	68	66.6	11163	68.5	8615	66.37	9073	611408	38
2018-03-12	67.54	66.9	-0.84	66.7	67.92	66.51	13362	67.95	7115	65.15	3597	240630	15
2018-03-11	66.66	67.54	-0.26	66.4	68.43	66.31	14538	68.87	6815	65.15	21427	1447153	67
2018-03-08	65.6	66.66	1.51	67.11	68.7	65	11803	69	5166	66.11	24515	1634116	101
2018-03-07	65.99	65.6	-0.99	65	66.25	65	13258	66.5	816	64	12352	810312	49
2018-03-06	66.06	65.99	-0.53	65.53	67.11	65.51	13766	66.99	1962	65.33	9500	626903	32
2018-03-05	65.99	66.06	0.27	66.26	67	65.33	12179	67	1662	65.33	7680	507350	39
2018-03-04	66.81	65.99	-1.21	65.6	66.86	65.6	10833	66.85	1313	65.6	20994	1385318	69
2018-03-01	67.36	66.81	-1.14	66.22	68.28	66.11	11056	67	3316	66.02	19934	1331819	73
2018-02-28	67.53	67.36	-0.88	66.65	68.69	66.65	9239	68.47	3876	66.6	23082	1554914	75
2018-02-27	67.03	67.64	-0.03	67	68.5	67	25822	67.45	21875	66.68	8760	592491	33
2018-02-26	68.25	67.03	-1.75	66.5	68.5	66.32	11252	69.4	5425	66.2	33019	2213223	99
2018-02-25	68.16	68.25	-0.51	67.65	69.45	67.12	10681	68.94	7050	67.51	22181	1513905	50
2018-02-22	69.67	68.16	-1.32	68.35	69.62	67.3	5560	70.65	4200	66.32	16475	1123007	56
2018-02-21	68.86	69.67	-0.85	68.01	71.4	68.01	5158	70.65	7380	67.03	38507	2682910	131
2018-02-20	67.05	68.86	1.56	68.61	71	67	1398	70.98	5380	66.32	44742	3080967	164
2018-02-19	67.79	67.05	-1.19	66.6	68.5	66.5	6312	68.17	5955	66.51	12200	817954	32
2018-02-18	67.28	67.79	-1.15	66.13	68.99	66	5687	68.49	4330	66.13	22219	1506299	68
2018-02-15	67.01	67.28	-0.41	66.6	68.01	66.6	6699	68	5770	66.13	19205	1292171	64
2018-02-14	67.4	67.01	-0.9	66.5	68	66.25	5907	68	4570	66.13	13664	915655	31
2018-02-13	69.08	67.4	-2.88	66.2	69.5	66.13	5808	69	3570	65.01	23208	1564253	70
2018-02-12	66.36	69.08	2.14	68.5	70.75	67.5	5158	70	5597	66.13	29562	2042129	98
2018-02-11	64.04	66.36	3.96	68	68.01	62	973	69	2847	66.33	75862	5034199	222
2018-02-08	62.89	64.04	1.01	63.9	65	62.8	1295	65.95	647	62	35387	2266044	85
2018-02-07	61.91	62.89	0.59	62.5	64	62.5	2600	65.41	2980	61.3	22154	1393248	53
2018-02-06	61.1	61.91	0.9	62	62.79	61.1	3576	65.24	1832	61.3	62644	3878024	158
2018-02-05	65.18	64.06	-1.17	64.01	65	62.32	8306	65.85	2114	63.53	15087	966462	41
2018-02-04	65.13	65.18	-0.91	64.22	66	64.02	5356	65.95	650	63.53	43259	2819495	103
2018-02-01	64.71	65.13	1.28	65.99	66	64.26	3652	66.49	960	64.54	40010	2605903	77
2018-01-31	66.64	64.71	-1.64	65	66.4	63.5	8830	65	1260	62.8	38060	2462815	151
2018-01-30	65.99	66.64	-0.17	65.82	68.78	65.51	13600	67.5	4150	64.56	60512	4032768	195
2018-01-29	65.55	65.99	1.45	67	67.99	64.55	3600	68.84	1650	64.03	40120	2647585	120
2018-01-28	62.63	65.55	2.87	65.5	66.5	64.19	1050	66.5	2650	62.26	90757	5949249	222
2018-01-24	61.01	62.63	2.3	63.31	64	60.03	4992	64.25	4000	61.1	95752	5996891	252
2018-01-23	58.73	61.01	1.77	60.5	61.81	60	13527	61.47	2215	59	73898	4508221	198
2018-01-22	57.75	58.73	1.25	59	59.4	58	5447	59.32	2290	57.33	16824	988023	70
2018-01-21	58.27	57.75	0.52	58.79	58.79	57.33	4892	59	290	56.27	8910	514560	35
2018-01-18	57.89	58.27	0.11	58	59.19	57.85	7142	59	2800	57.63	16925	986268	47
2018-01-17	57.81	57.89	0.74	58.55	58.55	57.77	6319	58.79	3750	57.63	8870	513527	38
2018-01-16	58.29	57.81	-0.29	58	58.9	57.63	7819	58.5	3750	57.63	11670	674618	40
2018-01-15	58.59	58.29	-0.52	58.07	59	57.65	4869	58.95	3990	57.63	20500	1194927	49
2018-01-14	58.47	58.59	-0.47	58	59	57.99	5750	59.19	3320	57.79	15183	889496	59
2018-01-11	58.86	58.47	-0.62	58.24	59	58	8850	58.93	1600	57.63	15818	924887	46
2018-01-10	57.86	58.86	1.14	59	59.5	57.61	10569	59.88	4300	58.27	27696	1630276	115
2018-01-09	57.32	57.86	1.43	58.75	59	57	9319	58.9	2704	57.16	32239	1865387	112
2018-01-08	57.68	57.32	-0.68	57	58	57	5674	60.38	1304	56.27	24282	1391800	75
2018-01-04	59.35	57.68	-1.45	57.9	59.92	57	7530	59.74	1449	56.82	32785	1890907	94
2018-01-03	60.61	59.35	-1.61	59	60.47	58	9130	61.49	999	58.03	34399	2041605	119
2018-01-02	60.84	60.61	-1.14	59.7	61.6	59.7	8030	62.33	2204	59.7	32383	1962652	101
2017-12-31	60.35	60.84	0.07	60.42	62.33	59.65	6959	61.8	940	59.65	40273	2450166	142
2017-12-28	61.54	60.35	-2.38	59.16	61.9	59.12	10623	61.96	1719	59.04	32815	1980345	113
2017-12-27	62.66	61.54	-2.15	60.51	62.77	60.41	11692	62.99	5657	59.04	21857	1345035	91
2017-12-26	62.98	62.66	-1.37	61.61	64.4	61.4	16732	63.89	6067	61.55	39617	2482377	141
2017-12-25	60.94	62.98	1.93	62.87	64.29	61.25	8644	64	8962	59.07	60284	3796964	222
2017-12-19	51.85	57.03	5.18	57.03	57.03	57	0	0	2360	55.11	108080	6163742	143
2017-12-18	48.05	51.85	4.8	52.85	52.85	48	0	0	2581	49.14	57078	2959750	158
2017-12-17	49.44	48.05	-0.74	48.7	48.92	47.21	14232	48.79	2481	47	7065	339509	36
2017-12-14	49.8	49.44	-0.65	49.15	50.4	49	10593	50.76	2910	49	8936	441797	41
2017-12-13	51.13	49.8	-2.08	49.05	50.66	49.05	20602	50.94	3638	49.05	13575	676102	42
2017-12-12	50.83	51.13	-0.15	50.68	51.74	50.5	15947	51.5	5110	50.66	11677	597085	43
2017-12-11	50.04	50.83	0.26	50.3	51.4	50.05	8794	51.39	4810	49.61	12373	628927	38
2017-12-10	49.81	50.04	0.19	50	50.25	49.65	7999	51.99	1660	49.51	6690	334782	35
2017-12-07	49.71	49.81	0.29	50	51.01	47.89	4395	51.99	920	49.51	39810	1983002	159
2017-12-06	51.05	49.71	-2.05	49	50.11	48.6	4445	50.99	1264	48.6	12222	607530	63
2017-12-05	50.26	51.05	-0.16	50.1	51.89	50	4330	52.75	1950	49.63	26921	1374282	97
2017-12-04	51.63	50.26	-1.63	50	51.7	49.61	5293	52	850	49.6	21247	1067904	62
2017-12-03	52.76	51.63	-2	50.76	52.89	50.76	5666	54.14	7100	50.06	34451	1778683	103
2017-11-29	54.26	52.76	-2.41	51.85	54.4	51.81	3766	54.2	2077	51.1	33294	1756517	94
2017-11-27	53.17	54.36	1.73	54.9	54.9	53.5	5049	54.96	11590	53.53	35043	1905109	111
2017-11-26	52.97	53.17	0.63	53.6	54.39	52.75	10765	54	13877	52.01	22518	1197203	80
2017-11-23	52.72	52.97	1.28	54	54.38	52	7906	54.48	4373	52.07	34811	1843873	99
2017-11-22	51.75	52.72	0.52	52.27	53.48	51.99	10816	53.79	4493	51.6	17919	944669	73
2017-11-21	51.5	51.75	-0.35	51.15	52.98	51	3179	53.21	4000	50.05	10230	529443	39
2017-11-20	52.66	51.5	-1.44	51.22	53.7	50.69	3359	53.21	4000	50.05	12301	633469	43
2017-11-19	53.13	52.66	-2.13	51	54.9	50.04	7020	53.39	3000	47.91	28899	1521967	108
2017-11-16	55.57	53.13	-3.05	52.52	54.05	52.5	10742	56	100	52.26	16288	865460	69
2017-11-15	56.37	55.57	-2.37	54	57.47	54	11507	57.25	0	0	30768	1709726	100
2017-11-14	54.66	56.37	1.14	55.8	57.76	54	7694	57.47	1922	55.02	64039	3609709	211
2017-11-13	56.88	54.66	-1.93	54.95	56.5	53.11	8354	57.9	2055	54.02	25194	1377068	102
2017-11-12	55.17	56.88	0.85	56.02	58	56	6177	58.24	500	55.32	55286	3144782	215
2017-11-09	54.35	55.17	0.65	55	56.5	54.05	1530	56.47	2350	54	65912	3636270	186
2017-11-08	52.39	54.35	2.86	55.25	56.45	52	3000	56.8	1650	54	74854	4068119	244
2017-11-07	50.03	52.39	2.77	52.8	53.96	48.02	6512	53	2650	49.11	85959	4503408	268
2017-11-06	50.13	50.03	-1.63	48.5	51.8	48.5	10155	51.45	911	46.02	35349	1768526	125
2017-11-05	47.63	50.13	2.54	50.17	51.99	46.12	4046	51.3	2200	49.32	74035	3711580	260
2017-11-02	47	47.63	0.49	47.49	48.5	46.5	6884	47.68	2644	46.02	57455	2736873	187
2017-11-01	43.38	45.84	3.17	46.55	47.25	43.45	3355	47	5745	46.1	61661	2826456	203
2017-10-31	42.72	43.38	1.22	43.94	44	42.82	8181	44.4	2215	43.08	24428	1059743	77
2017-10-30	43.55	42.72	-1.15	42.4	43.49	42.4	18079	43.3	4115	42.5	7404	316321	36
2017-10-29	43.03	43.55	-0.44	42.59	44	42.59	16477	43.97	2340	42.59	10150	442017	33
2017-10-26	42.59	43.03	0.21	42.8	43.6	42.12	13849	43.43	2790	42.71	22364	962377	79
2017-10-25	43.17	42.59	-0.84	42.33	43.49	42.11	18760	43.45	1390	42	3616	153991	24
2017-10-24	42.07	43.17	1.73	43.8	43.95	41.52	13987	43.89	1920	41.71	19728	851719	87
2017-10-23	42.3	42.07	-0.8	41.5	42.5	41.5	13129	42.95	940	41.31	8770	368919	27
2017-10-22	41.97	42.3	0.13	42.1	43	42	13114	43.29	770	41.11	10788	456329	43
2017-10-19	42.7	41.97	-0.9	41.8	42.12	41.8	12230	42.5	680	41.86	8163	342622	37
2017-10-18	43.25	42.7	-1.04	42.21	44	42.21	16430	43.84	100	41.7	10607	452942	40
2017-10-17	43.07	43.25	0.37	43.44	43.44	42.6	11835	44.2	800	42.61	2000	86494	8
2017-10-16	44.38	43.07	-1.84	42.54	44.38	42.26	13507	44.2	600	42.25	17110	736893	51
2017-10-15	42.66	44.38	1.34	44	45	42.25	8893	44.77	3142	43.01	28958	1285200	102
2017-10-12	42.76	42.66	-0.51	42.25	43	42.17	9569	43.75	213	41.3	10040	428300	45
2017-10-11	43.03	42.76	-0.04	42.99	43	42.3	14404	43.75	713	40.65	11446	489460	36
2017-10-10	43.1	43.03	-0.1	43	43.51	42.7	16754	43.98	1793	42.7	10568	454699	39
2017-10-09	43.58	43.1	-0.58	43	43.37	42.85	13044	45.39	1382	42.7	10083	434614	45
2017-10-02	45.03	44.65	-1.18	43.85	46	43.85	16033	45.85	1106	43.8	28418	1268818	83
2017-10-01	45.58	45.03	-1.03	44.55	46.25	44.55	11213	46.24	4466	44.36	16338	735758	49
2017-09-27	45.05	44.39	-0.89	44.16	45	44.1	14214	45.4	3184	43.75	7049	312914	30
2017-09-26	44.9	45.05	-0.48	44.42	45.6	44.35	12388	45.5	3684	43.75	24874	1120563	90
2017-09-25	43.18	44.9	1.32	44.5	45.6	44	10362	45.1	5500	43.75	37593	1688041	108
2017-09-24	42.11	43.18	1.84	43.95	43.95	42.7	5278	44	4219	42.81	10993	474709	44
2017-09-20	42.45	42.11	-0.38	42.07	42.5	42	5142	43.44	3284	42	14680	618205	39
2017-09-19	42.05	42.45	0.02	42.07	43	42	6632	43	3595	42.06	10196	432780	43
2017-09-18	41.5	42.05	0.04	41.54	43	41.5	5980	43	2470	41.25	7948	334198	22
2017-09-17	41.95	41.5	-0.6	41.35	41.89	41.24	3595	43	1150	41.24	10177	422313	25
2017-09-14	42.51	41.95	-1.11	41.4	43	41.26	5549	42.89	1484	41.51	8821	370006	30
2017-09-13	42.67	42.51	-0.55	42.12	43.24	42.12	3220	43.95	2215	42.21	10481	445568	35
2017-09-12	43.22	42.67	-1.02	42.2	43.93	42.2	5690	43.89	2196	41.5	4670	199293	24
2017-09-11	41.03	43.22	2.95	43.98	44	41.5	620	44.65	2046	42.56	19320	835011	91
2017-09-10	40.79	41.03	0.32	41.11	41.15	40.8	2097	42	1730	40.42	11650	478016	28
2017-09-07	40.7	40.79	0.14	40.84	41.25	40.56	1997	42	895	40.67	7157	291962	29
2017-09-06	41.9	40.7	-1.44	40.46	41.28	40.41	3027	41.95	498	40.18	4020	163625	12
2017-09-05	41.17	41.9	0.73	41.9	41.9	41.9	737	42.2	1280	39.3	393	16467	3
2017-08-30	41.01	41.17	0.04	41.05	41.99	40.02	737	42.2	500	37	9202	378812	49
2017-08-29	40.99	41.01	0.01	41	41.1	41	5818	42	1830	40.34	6310	258768	15
2017-08-28	41.25	40.99	-0.25	41	42	40.63	2631	42	2730	41	5935	243261	23
2017-08-27	39.93	41.25	1.07	41	42.45	40	1611	42.2	2430	40.31	5125	211412	29
2017-08-24	40.42	39.93	-0.74	39.68	40.06	39.65	2874	40.98	1030	39.66	1979	79018	10
2017-08-22	40.4	41.89	0.66	41.06	42.5	41.05	2177	41.7	1850	41.09	12535	525102	51
2017-08-21	39.78	40.4	1.73	41.51	41.8	39.78	1022	42.5	1130	40.14	27349	1104959	113
2017-08-20	41.88	39.78	-2.38	39.5	41.88	39	4812	42	1700	38.52	16164	643054	67
2017-08-17	42.99	41.88	-1.89	41.1	43	41	6346	45	3150	40.8	40440	1693568	88
2017-08-16	44.01	42.99	-1.74	42.27	44.25	42.27	11271	44.25	1660	42.55	9889	425084	26
2017-08-13	44.69	44.38	-0.67	44.02	45.75	44.02	10671	45.4	2005	44.01	10817	480052	50
2017-08-10	45.99	44.69	-1.62	44.37	46	44.01	9866	45.69	1028	44.31	14856	663930	46
2017-08-09	45.82	45.99	0.18	46	46.1	45.81	10186	46.43	3262	45.27	14704	676280	47
2017-08-08	45.37	45.82	0.25	45.62	46.35	45	8045	46.3	3842	44.65	9438	432459	39
2017-08-07	45.96	45.37	-1.31	44.65	46.1	44.65	7509	46.66	2342	44.25	18179	824802	66
2017-08-06	44.09	45.96	1.02	45.11	46.98	45	27187	45.8	18212	45.12	35145	1615142	137
2017-08-03	44.76	44.09	-0.28	44.48	44.9	44	1964	46.25	620	42.5	21890	965122	82
2017-08-02	45.49	44.76	-1.46	44.03	46.46	44	6898	46	3192	44.01	32342	1447485	98
2017-07-27	46.18	44.94	-1.62	44.56	45.7	44.56	3796	46	850	44.01	10650	478632	53
2017-07-26	46.89	46.18	-1.24	45.65	47	45.65	5142	47.6	807	45	22089	1020178	88
2017-07-25	47.38	46.89	-1.03	46.35	47.95	46.35	3378	47.34	1372	46.33	12484	585403	51
2017-07-24	45.22	47.38	1.78	47	48	46	5573	47.98	2350	46.74	25696	1217487	82
2017-07-17	46.38	45.27	-1.08	45.3	47	45	2507	47.94	5075	45.1	32486	1470758	74
2017-07-16	46.87	46.38	-0.87	46	46.8	45.86	2843	48.4	575	45.04	25860	1199301	68
2017-07-12	50.64	49.37	-3.08	47.56	51.5	47.56	4099	50.99	0	0	37245	1838764	135
2017-07-11	52.81	50.64	-3.41	49.4	52.07	49.35	8256	50.5	170	49.01	46885	2374258	106
2017-07-10	49.66	52.81	3.34	53	54.62	51.57	1100	54.5	3195	51.95	70694	3733147	169
2017-07-09	47.54	49.66	4.75	52.29	52.29	46.5	0	0	1976	50.01	81558	4049814	203
2017-07-02	40.75	42.47	2.15	42.9	43.11	41	10763	43.2	5187	42.06	117180	4976843	181
2017-06-28	41.04	40.75	-0.33	40.71	41.2	40.5	9723	41.97	1670	39	11369	463300	33
2017-06-22	41.33	41.04	-0.33	41	41.2	40.7	4498	42.3	4330	40.5	14438	592536	44
2017-06-21	41.13	41.33	-0.02	41.11	41.69	41	9275	41.79	6353	41	20904	863956	50
2017-06-20	39.96	41.13	1.07	41.03	41.5	40.5	5720	41.85	5486	41	43371	1783973	104
2017-06-19	40.54	39.96	-0.54	40	40.35	39.7	10936	40.8	4711	39.5	16335	652806	37
2017-06-18	41.3	40.54	-1.28	40.02	41.85	40	13896	41.11	5021	39.71	32917	1334535	62
2017-06-15	40.58	41.3	-0.08	40.5	42.28	40.5	6210	41.88	4925	40.3	79706	3291491	142
2017-06-14	38.81	40.58	1.75	40.56	41.5	38.85	4588	41.49	5545	40	61125	2480660	129
2017-06-13	38.71	38.81	-0.11	38.6	39.19	38.5	10198	39.14	3095	38.06	6220	241423	18
2017-06-12	39.08	38.71	-0.63	38.45	39	38.45	9348	39.69	2595	38.01	11425	442306	23
2017-06-11	38.52	39.08	0.58	39.1	39.57	38.76	8953	39.57	2595	38.03	11086	433299	34
2017-06-08	38.8	38.52	0.44	39.24	39.24	38	4818	39.3	1770	38.21	18878	727263	50
2017-06-07	38.64	38.8	-0.05	38.59	39	38.51	6325	38.98	2520	38.07	4581	177733	17
2017-06-06	38.76	38.64	-0.14	38.62	39.19	38.52	4656	39.3	2870	38.5	1360	52551	8
2017-06-04	39.15	38.57	-0.54	38.61	38.7	38.51	5803	39.4	1870	38.31	3605	139052	16
2017-06-01	38.53	39.15	0.47	39	39.57	38.81	4306	39.87	1870	38.3	10560	413376	36
2017-05-31	38.88	38.53	0.12	39	39	38.38	6889	39.38	1170	38.02	7851	302464	20
2017-05-30	39.03	38.88	-0.38	38.65	39.01	38.61	8984	39.87	2193	38.65	12377	481188	31
2017-05-28	39.41	39.03	-0.11	39.3	39.3	39	4142	39.95	770	37.5	9390	366533	45
2017-05-25	38.54	39.41	0.52	39.06	40.2	38.5	1947	39.95	1780	38	17397	685704	49
2017-05-24	37.94	38.54	0.2	38.14	39	38	5397	39.4	2285	36.61	16845	649261	42
2017-05-22	40.03	38.5	-2.53	37.5	39.65	36.25	21233	39.49	750	36.11	49566	1908253	88
2017-05-21	39.99	40.03	0.01	40	40.5	39.8	21721	40.81	2285	39.03	21200	848579	57
2017-05-18	40.29	39.99	-0.39	39.9	40.5	39.8	14515	41	2285	39.03	24134	965135	74
2017-05-17	39.95	40.29	-0.05	39.9	41	39.9	17993	41	3010	39.03	39312	1584014	95
2017-05-16	40.36	39.95	-0.66	39.7	40.25	39.51	20545	40.99	3010	39.03	55406	2213466	102
2017-05-15	40.97	40.36	-0.93	40.04	41.5	40	21387	41	3891	39.42	46300	1868568	129
2017-05-14	39.33	40.97	0.88	40.21	41.7	39.6	14793	42	4072	40.21	79703	3265343	199
2017-05-11	39.78	39.33	0	39.78	40	38.5	9935	40.4	2801	38.62	97944	3852300	201
2017-05-10	40.41	39.78	-1.91	38.5	41	38.5	13502	40	1720	38.06	89464	3558723	179
2017-05-04	39.92	41.36	1.83	41.75	42.5	40	4440	42.78	4670	41.05	132297	5472431	284
2017-05-03	39.44	39.92	0.08	39.52	40.25	39.51	8523	40.7	1884	39.05	22433	895557	60
2017-05-02	38.51	39.44	0.8	39.31	40.19	38.73	4716	40.7	3322	38.77	16814	663147	59
2017-04-30	40.06	38.51	-1.76	38.3	39	38	4034	40.7	1020	38.28	11707	450803	42
2017-04-27	39.89	40.06	-0.83	39.06	41.41	39	3160	40.9	2350	38.95	37637	1507663	107
2017-04-26	39.49	39.89	-0.24	39.25	41.49	39.25	5350	40	1905	39.03	22966	916197	71
2017-04-24	39.48	39.49	-0.47	39.01	40	38.74	8807	40	3295	38.8	26989	1065846	89
2017-04-23	41.46	39.48	-2.94	38.52	41	38.06	13417	42.24	1745	38.25	12907	509514	37
2017-04-20	41.32	41.46	-0.52	40.8	42	40.8	12072	42.24	650	40.51	23047	955597	80
2017-04-19	39.96	41.32	1.94	41.9	42.5	39.97	9204	42.5	1772	39.75	85379	3527948	224
2017-04-18	39.61	39.96	0.29	39.9	40.07	39.56	10504	40.84	6072	39.13	17710	707604	42
2017-04-13	40.18	39.61	-0.48	39.7	40.17	39	8340	40.9	0	0	26722	1058535	65
2017-04-12	42.29	40.18	-2.38	39.91	42	39.7	12114	41.05	350	39.75	39570	1589757	111
2017-04-11	42.42	42.29	-1.12	41.3	43.2	41.3	9514	43.5	902	41.25	48488	2050420	156
2017-04-10	43.97	42.42	-1.67	42.3	43.97	41.7	8836	43.5	1350	42.01	55652	2360490	156
2017-04-09	40.74	42.82	2.96	43.7	44	41.02	4189	44	3800	40.88	48712	2085833	151
2017-04-06	38.24	40.74	3.82	42.06	42.06	38.74	0	0	1822	40.88	96992	3951642	254
2017-04-05	38.52	38.24	-0.02	38.5	38.96	37.2	14430	38.9	1922	37	40569	1551538	93
2017-04-04	38.35	38.52	-0.23	38.12	39	38.1	9195	39	1872	37.9	24176	931249	64
2017-04-03	36.25	38.35	2.75	39	39.75	37	1000	39.87	3400	38.21	156249	5991627	248
2017-04-02	35.58	36.25	1.49	37.07	37.2	35.01	7440	37.24	2500	35.61	68407	2479526	155
2017-03-30	36.44	35.58	-1.04	35.4	36.5	35.15	6925	35.59	100	34.85	40517	1441693	101
2017-03-29	35.43	36.44	0.43	35.86	37.29	35.86	11139	36.74	8800	35.02	107902	3932192	180
2017-03-28	33.45	35.43	2.55	36	36.3	33.05	11070	36.6	12345	35.51	144928	5134459	249
2017-03-27	32.7	33.45	0.81	33.51	34.2	32.54	6600	34.99	4332	33	87436	2924590	165
2017-03-26	32.05	32.7	0.5	32.55	33.25	32	5618	33.5	3612	32.12	50090	1638143	104
2017-03-23	32.07	32.05	-0.16	31.91	32.49	31.89	10961	32.69	3112	31.9	26820	859662	49
2017-03-22	32.17	32.07	-0.16	32.01	32.72	32	14127	32.69	4312	31.34	11749	376760	38
2017-03-21	31.08	32.17	1.47	32.55	33	31.34	8290	32.97	5356	32.32	83452	2684758	138
2017-03-20	31.47	31.08	-0.47	31	31.7	31	9557	31.6	4932	30.56	33373	1037259	63
2017-03-19	30.19	31.47	0.87	31.06	32	30.67	11598	31.7	7300	30.41	57563	1811431	109
2017-03-16	29.56	30.19	0.64	30.2	30.5	30	6170	30.67	7300	29.01	30487	920483	77
2017-03-12	28.15	28.81	0.12	28.27	29	28.16	9816	29.16	7100	28	12917	372143	27
2017-03-02	27.18	27.7	0.82	28	28.15	27.08	14800	28.45	480	26.72	11217	310709	32
2017-03-01	27.02	27.18	-0.02	27	27.87	27	2600	27.88	380	26.63	11761	319615	35
2017-02-20	28.66	28.39	-0.55	28.11	29.4	28.05	5065	29.9	1300	28.01	16480	467816	40
2017-02-19	28.84	28.66	-0.22	28.62	28.8	28.56	6280	29.47	2117	28.41	10957	314056	39
2017-02-16	28.84	28.84	-0.34	28.5	29	28.41	4860	30	1769	28.41	26834	773950	69
2017-02-15	29.13	28.84	-0.56	28.57	29	28.25	4145	30.4	1200	28.56	20179	581943	50
2017-02-14	31.49	29.13	-3.08	28.41	30	28.41	75307	29.65	1200	28.42	23583	687006	66
2017-02-13	32.32	31.49	-1.07	31.25	32.5	31.01	23465	31.5	900	29.6	40810	1285026	142
2017-02-12	31.9	32.32	0.44	32.34	33.01	31.81	22205	32.35	5700	31.87	97546	3152669	154
2017-02-09	31.74	31.9	0.56	32.3	32.3	31.31	15535	33	50640	31.31	24838	792253	64
2017-02-08	32.7	31.74	-1	31.7	32.9	31.31	27332	32.5	52959	31.31	39666	1259057	92
2017-02-07	32.59	32.7	-0.49	32.1	33.58	32	18999	33.5	53094	32.04	91653	2997208	224
2017-02-06	31.45	32.59	1.53	32.98	33.85	31.05	8604	33.4	51013	32.61	193460	6304495	284
2017-02-05	29.51	31.45	1.49	31	32.3	29.84	4200	31.69	2700	29.25	144609	4548199	281
2017-02-02	29.37	29.51	0.13	29.5	30.25	29.16	6440	30.35	1900	29.07	18150	535573	23
2017-02-01	29.15	29.37	0.17	29.32	30	29	11340	30	1600	28.7	23734	697019	68
2017-01-31	29.51	29.15	-0.51	29	29.75	28.8	2050	29.3	2650	28.7	26852	782866	71
2017-01-30	30.5	29.51	-1.4	29.1	30.1	29.01	14206	30.6	2450	29	34121	1006769	68
2017-01-29	30.91	30.5	-0.82	30.09	30.89	30.09	34087	30.75	7050	30.03	18766	572310	70
2017-01-26	30.51	30.91	0.32	30.83	31.5	30.23	24855	31	5605	30.61	61434	1899223	127
2017-01-24	28.91	30.51	2.1	31.01	31.2	28.82	10800	31.22	8075	30.62	106054	3235491	271
2017-01-23	28.39	28.91	0.21	28.6	29.2	28.36	20927	29.19	3125	28.36	28835	833724	78
2017-01-22	28.26	28.39	0.04	28.3	29	27.5	17798	28.85	1800	28.17	12611	358019	45
2017-01-19	29.61	28.26	-1.13	28.48	29.5	27.89	17130	28.44	1700	27.25	48036	1357607	109
2017-01-17	29.84	30.19	0.2	30.04	30.84	29.8	23914	30.4	9500	29.85	69593	2101200	140
2017-01-16	29.12	29.84	0.95	30.07	30.4	29.11	21358	30.25	10309	29.8	60665	1810131	177
2017-01-15	29.6	29.12	-0.49	29.11	29.56	28.93	26297	29.48	14778	29.1	33947	988709	95
2017-01-12	28.85	29.6	0.5	29.35	29.99	28.68	14985	30	5310	29.02	36438	1078401	130
2017-01-11	29.03	28.85	-0.42	28.61	29.05	28.61	23976	29.48	4000	28.58	9605	277102	36
2017-01-10	29.2	29.03	-0.23	28.97	29.49	28.97	23140	29.48	8339	28.97	57782	1677490	138
2017-01-09	29.52	29.2	-0.58	28.94	29.75	28.91	26221	29.66	12897	28.93	32111	937584	84
2017-01-08	28.66	29.52	0.57	29.23	30.14	28.5	18850	29.85	7578	29	154571	4563607	280
2017-01-05	28.89	28.66	-0.33	28.56	28.99	28.5	15212	28.89	5040	28.53	25253	723636	70
2016-12-26	29.16	29.04	-0.15	29.01	29.49	28.9	19064	29.39	3450	28.8	14707	427032	41
2016-12-25	29.84	29.16	-1.03	28.81	30	28.81	13330	30.47	2600	28.8	34570	1007985	88
2016-12-22	30.25	29.84	-0.79	29.46	30.5	29.33	11677	30.49	8800	29.32	43041	1284343	123
2016-12-21	29.8	30.25	0.69	30.49	30.74	29.82	13867	30.83	14514	30.13	92577	2800141	179
2016-12-20	29.17	29.8	0.49	29.66	30.19	29.42	17334	30.14	13448	29.5	95329	2840977	254
2016-12-19	29.39	29.17	-0.14	29.25	29.59	29	25118	29.5	9851	29.24	48891	1426119	115
2016-12-18	29.07	29.39	-0.05	29.02	29.8	28.92	7567	29.84	9101	29.03	30291	890363	101
2016-12-15	29.38	29.07	-0.38	29	29.4	28.9	5679	29.39	4600	28.89	41135	1195958	130
2016-12-14	30.33	29.38	-1.44	28.89	30.1	28.89	10344	29.77	4400	28.07	44719	1313690	143
2016-12-12	31.7	30.6	-1.1	30.6	31.45	29.51	9572	31.69	6058	30.36	117171	3585087	338
2016-12-08	32.03	31.7	-0.03	32	32	31.27	6553	32.49	3175	31.45	54296	1720947	145
2016-12-07	32.23	32.03	-0.87	31.36	32.9	31.34	8790	32.85	7429	31.26	75659	2423232	222
2016-12-06	32.75	32.23	-0.69	32.06	33.3	31.71	11696	33	17561	32.1	64664	2084143	145
2016-12-05	33.03	32.75	-0.14	32.89	33.41	32.02

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

General Silos & Storage

General Silos & Storage