Pioneers

Misr Chemical Industries

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	10.22	10.1	-0.11	10.11	10.35	10.09	132446	10.18	82862	10.11	38437	390064	51
2022-01-09	10.27	10.22	-0.05	10.22	10.45	10.11	168430	10.34	114546	10.25	65168	668210	35
2022-01-05	9.99	10.27	0.27	10.26	10.52	9.96	115235	10.35	157383	10.5	158343	1641168	152
2022-01-04	9.61	9.99	0.36	9.97	10.17	9.69	95987	10	122480	9.99	123877	1241007	119
2022-01-03	9.61	9.61	0.11	9.72	9.93	9.69	117105	9.85	90398	9.72	29290	288541	32
2022-01-02	9.61	9.61	0.11	9.72	9.93	9.7	108060	9.81	72261	9.72	24712	241422	27
2021-12-30	9.5	9.61	0.19	9.69	9.7	9.53	75273	9.69	69394	9.6	33919	325081	36
2021-12-29	9.5	9.5	0.05	9.55	9.68	9.53	86140	9.67	65645	9.55	19963	191706	20
2021-12-28	9.56	9.5	-0.06	9.5	9.71	9.42	109083	9.6	128508	9.5	34050	325304	53
2021-12-27	9.56	9.56	0.03	9.59	9.66	9.4	108941	9.59	54321	9.42	27097	257185	42
2021-12-26	9.46	9.56	0.1	9.56	9.66	9.48	92899	9.56	74129	9.55	41004	393656	39
2021-12-23	9.46	9.46	0.04	9.5	9.57	9.43	94790	9.57	93158	9.51	16687	158353	33
2021-12-22	9.46	9.46	0.04	9.5	9.51	9.41	94845	9.5	63751	9.5	4987	47064	13
2021-12-21	9.46	9.46	0.04	9.5	9.52	9.4	94318	9.49	81631	9.41	4134	39005	10
2021-12-20	9.46	9.46	0	9.46	9.46	9.31	61181	9.5	65657	9.46	22667	212604	24
2021-12-19	9.46	9.46	-0.11	9.35	9.52	9.35	74781	9.38	69870	9.38	22493	211985	33
2021-12-16	9.46	9.46	-0.04	9.42	9.5	9.31	109839	9.5	67778	9.42	8005	75384	21
2021-12-15	9.46	9.46	-0.12	9.34	9.54	9.34	117216	9.46	76112	9.35	5476	51721	12
2021-12-14	9.46	9.46	-0.06	9.4	9.62	9.24	142616	9.4	53902	9.33	28406	266405	32
2021-12-13	9.46	9.46	-0.06	9.4	9.67	9.4	117999	9.4	70389	9.4	15257	144501	47
2021-12-12	9.49	9.46	-0.03	9.46	9.7	9.43	121093	9.55	76678	9.46	67577	645209	76
2021-12-09	9.25	9.49	0.24	9.49	9.64	9.16	122292	9.49	136868	9.37	141603	1332744	145
2021-12-08	9.25	9.25	0	9.25	9.3	9.13	99979	9.25	63727	9.2	12361	113649	25
2021-12-07	9.25	9.25	-0.15	9.1	9.4	9.1	86273	9.18	32222	9.11	30242	277944	44
2021-12-06	9.19	9.25	0.16	9.35	9.43	9.16	90798	9.25	58407	9.23	53772	497761	47
2021-12-05	9.19	9.19	0.06	9.25	9.4	9.15	98034	9.35	75012	9.25	11678	108673	30
2021-12-02	9.23	9.19	-0.07	9.16	9.44	9.16	94837	9.29	63352	9.17	37626	349802	38
2021-12-01	9.13	9.23	0.15	9.28	9.3	9.03	60179	9.27	79957	9.2	33339	308070	50
2021-11-30	9.13	9.13	-0.03	9.1	9.25	9	125598	9.1	39261	9.06	29356	265694	51
2021-11-29	9.13	9.13	-0.1	9.03	9.1	9	92418	9.09	55500	9.03	18350	166152	23
2021-11-28	9.13	9.13	-0.03	9.1	9.1	8.88	87258	9.09	45066	8.92	8956	80572	29
2021-11-25	9.14	9.13	0.05	9.19	9.2	8.75	95148	9.19	52530	9.19	39694	361214	52
2021-11-24	9.14	9.14	-0.07	9.07	9.27	9.01	89512	9.17	54342	9.7	14326	130283	33
2021-11-23	9.21	9.14	0.04	9.25	9.31	9.01	98760	9.24	28300	9.16	62327	570553	46
2021-11-22	9.21	9.21	-0.1	9.11	9.32	9.01	89672	9.3	44770	9.21	23423	214921	27
2021-11-21	8.82	9.21	0.43	9.25	9.25	8.83	69346	9.21	94464	9.04	66036	602835	62
2021-11-18	8.82	8.82	0.18	9	9.06	8.95	70260	9	21065	9	15871	142236	18
2021-11-17	8.82	8.82	0.25	9.07	9.07	8.93	64513	9.07	31937	9.08	11255	100823	30
2021-11-16	8.82	8.82	0.03	8.85	9.08	8.85	69032	8.94	49717	8.86	25262	224540	50
2021-11-15	9.19	8.82	-0.37	8.82	9.17	8.75	58672	9.01	31820	8.82	67498	603143	70
2021-11-14	9.19	9.19	-0.11	9.08	9.25	9.06	57161	9.2	29114	9.09	13402	122346	37
2021-11-11	8.92	9.19	0.23	9.15	9.2	9.06	60354	9.2	48138	9.15	33541	307990	30
2021-11-10	9.1	8.92	-0.18	8.92	9.24	8.91	82663	9.03	83173	8.92	35662	321977	64
2021-11-09	9.1	9.1	0.01	9.11	9.37	9.11	80467	9.22	45016	9.12	8690	79668	31
2021-11-08	9.1	9.1	0.15	9.25	9.28	9.1	84282	9.25	67114	9.15	10764	98920	30
2021-11-07	9.1	9.1	0	9.1	9.28	9.1	77927	9.28	27888	9.18	17184	158501	23
2021-11-04	9.09	9.1	0.01	9.1	9.3	8.9	77440	9.16	32666	9.05	49642	449607	60
2021-11-03	9.67	9.09	-0.57	9.1	9.8	9	75010	9.29	50752	9.1	86923	805513	72
2021-11-02	9.81	9.67	-0.14	9.67	9.87	9.51	70667	9.8	45007	9.67	33167	322929	62
2021-11-01	9.81	9.81	-0.25	9.56	9.78	9.56	99064	9.69	48807	9.57	24078	231354	33
2021-10-31	9.81	9.81	-0.21	9.6	9.85	9.51	93816	9.77	48408	9.6	29961	288922	56
2021-10-28	9.77	9.81	0.03	9.8	10	9.65	101313	9.94	79933	9.85	56589	556157	70
2021-10-27	10.02	9.77	-0.25	9.77	10.09	9.53	119813	9.9	90021	9.81	76334	760021	71
2021-10-26	11.57	10.02	-1.55	10.02	10.63	10	194160	10.2	25084	10.02	131579	1351155	141
2021-10-25	11.53	11.57	0.04	11.57	11.86	11.2	306087	11.63	86499	11.57	261895	3012804	249
2021-10-24	11.01	11.53	0.52	11.53	11.6	11.21	178302	11.53	45842	11.39	149742	1710355	142
2021-10-20	10.99	11.01	0.05	11.04	11.3	10.7	104945	11.18	107018	11.1	184635	2022635	147
2021-10-19	11.3	10.99	-0.34	10.96	11.37	10.93	131546	11.04	34734	10.99	55836	620615	73
2021-10-18	11.27	11.3	0.03	11.3	11.4	11.22	103917	11.37	29191	11.3	40715	459303	56
2021-10-17	11.14	11.27	0.13	11.27	11.39	11.12	104645	11.22	78861	11.22	37664	423268	49
2021-10-14	11.04	11.14	0.11	11.15	11.17	11	78497	11.17	59831	11.15	124551	1374782	76
2021-10-13	11.04	11.04	-0.01	11.03	11.2	11.03	87142	11.18	38184	11.04	12359	137063	27
2021-10-12	11.04	11.04	0.12	11.16	11.28	11.01	55692	11.24	19055	10.92	16910	187355	22
2021-10-11	11.12	11.04	-0.08	11.04	11.24	11	95882	11.1	52424	11.1	82588	914616	64
2021-10-10	11.12	11.12	-0.11	11.01	11.29	10.92	100371	11.2	45660	11.02	16338	181260	32
2021-10-06	11.12	11.12	-0.2	10.92	11.2	10.92	90853	11.12	86909	10.95	18916	208105	36
2021-10-05	11.2	11.12	-0.08	11.12	11.36	10.7	92095	11.14	71108	11.12	28523	314003	33
2021-10-04	11.51	11.2	-0.38	11.13	11.46	11.12	120804	11.2	23574	11.13	39283	440584	42
2021-10-03	11.51	11.51	-0.31	11.2	11.66	11.2	105578	11.39	29031	11.22	17563	198862	28
2021-09-30	11.29	11.51	0.22	11.51	11.6	11.3	121161	11.59	58697	11.52	35355	405143	36
2021-09-29	11.26	11.29	0.03	11.29	11.67	11.21	106716	11.39	38225	11.3	34004	385073	45
2021-09-28	11.35	11.26	-0.09	11.26	11.5	11.25	101295	11.44	22331	11.26	69576	787560	46
2021-09-27	11.35	11.35	-0.05	11.3	11.61	11.3	118147	11.55	34861	11.28	57614	655904	56
2021-09-26	11.34	11.35	0	11.34	11.65	11.33	105770	11.5	70165	11.35	32014	364310	27
2021-09-23	10.87	11.34	0.48	11.35	11.4	11.16	75942	11.35	126132	11.34	56929	640091	50
2021-09-22	10.87	10.87	0.26	11.13	11.28	10.99	77011	11.1	150113	11.16	15887	176602	23
2021-09-21	11.22	10.87	-0.35	10.87	11.1	10.8	93301	11.01	77344	10.88	121940	1329705	92
2021-09-20	11.46	11.22	-0.16	11.3	11.51	10.97	120503	11.3	28811	11.13	63472	713372	99
2021-09-19	11.72	11.46	-0.22	11.5	11.75	11.45	114835	11.6	31240	11.5	70280	814371	59
2021-09-16	11.69	11.72	0.03	11.72	11.88	11.61	111272	11.72	42603	11.66	16210	189653	31
2021-09-15	11.82	11.69	-0.13	11.69	11.99	11.61	132619	11.84	65699	11.69	76894	902972	52
2021-09-14	11.73	11.82	0.21	11.94	12	11.8	147503	11.92	50712	11.81	48763	579716	58
2021-09-13	11.64	11.73	0.26	11.9	11.98	11.67	121440	11.89	73018	11.8	24458	287220	40
2021-09-12	11.84	11.64	-0.22	11.62	11.88	11.3	132828	11.85	106669	11.86	35159	407320	54
2021-09-09	11.96	11.84	-0.19	11.77	12.29	11.77	182769	12.07	33802	11.84	51448	619313	70
2021-09-08	11.83	11.96	0.1	11.93	12.19	11.78	156981	12.07	70945	11.94	40589	487788	61
2021-09-07	11.77	11.83	0.06	11.83	11.99	11.5	113862	11.83	84167	11.77	76339	900241	92
2021-09-06	12.31	11.77	-0.55	11.76	12.48	11.71	133016	12	46915	11.83	98240	1182320	117
2021-09-05	12.55	12.31	-0.3	12.25	12.9	12.25	188881	12.39	37506	12.29	130467	1630896	119
2021-09-02	12.42	12.55	0.28	12.7	12.97	12.21	90112	12.78	129339	12.7	134100	1683286	124
2021-09-01	12.39	12.42	-0.08	12.31	12.54	12.31	109441	12.47	62074	12.32	46469	576936	59
2021-08-31	12.27	12.39	-0.01	12.26	12.59	12.15	130448	12.47	95421	12.28	78022	966672	105
2021-08-30	12.26	12.27	-0.08	12.18	12.46	12.1	131930	12.3	113646	12.18	87577	1074617	104
2021-08-29	12.5	12.26	-0.11	12.39	12.42	12.04	159663	12.39	112189	12.3	68760	843126	97
2021-08-26	12.74	12.5	-0.71	12.03	12.85	12.03	212119	12.37	30657	12.11	180201	2252170	205
2021-08-25	12.7	12.74	0.1	12.8	12.84	12.6	150424	12.79	59414	12.7	145444	1853341	102
2021-08-24	12.87	12.7	-0.29	12.58	12.98	12.58	148806	12.73	67722	12.58	144057	1829722	125
2021-08-23	12.78	12.87	0.04	12.82	13	12.78	188038	12.94	74612	12.82	131412	1691781	110
2021-08-22	12.89	12.78	-0.18	12.71	12.91	12.7	175720	12.83	49650	12.72	125254	1601108	107
2021-08-19	13.12	12.89	-0.33	12.79	13.14	12.7	177652	12.97	107828	12.8	226598	2919733	187
2021-08-18	12.97	13.12	0.02	12.99	13.4	12.88	192968	13.06	108036	12.91	270558	3550869	275
2021-08-17	13.48	12.97	-0.53	12.95	13.22	12.8	262998	12.95	173169	12.92	539364	6995298	375
2021-08-16	13.99	13.48	-0.82	13.17	14.35	13.07	349698	13.2	158269	13.17	1113633	15031004	714
2021-08-15	12.92	13.99	1.23	14.15	14.21	12.9	12503	14.17	242866	14.16	1614998	22588496	832
2021-08-11	12.01	12.43	0.43	12.44	12.7	12.03	173409	12.6	135913	12.44	350825	4360289	323
2021-08-10	12.07	12.01	-0.13	11.94	12.2	11.9	124585	12.12	81969	11.98	47235	567143	62
2021-08-09	12.23	12.07	-0.23	12	12.3	11.95	171906	12	54435	11.97	100992	1218719	96
2021-08-08	12.15	12.23	-0.02	12.13	12.35	12.08	142941	12.28	96000	12.13	112050	1369984	110
2021-08-05	12.07	12.15	-0.01	12.06	12.42	12.05	147682	12.23	111025	12.06	62773	762696	67
2021-08-04	12.13	12.07	-0.13	12	12.27	11.87	146003	12	82149	11.99	100329	1211127	103
2021-08-03	12.59	12.13	-0.59	12	12.65	11.95	206653	12.1	76302	12.01	179059	2171208	163
2021-08-02	12.21	12.59	0.16	12.37	13.09	12.11	267894	12.37	105741	12.2	357789	4504690	294
2021-08-01	12.69	12.21	-0.64	12.05	12.74	11.91	257260	12.05	111866	12.03	371869	4541185	328
2021-07-29	12.97	12.69	-0.55	12.42	13.01	12.41	240674	12.69	49523	12.45	195334	2479558	173
2021-07-28	12.89	12.97	-0.09	12.8	13.3	12.71	243482	12.95	118419	12.85	272230	3531889	228
2021-07-27	12.99	12.89	-0.38	12.61	13.25	12.61	231442	12.97	62645	12.66	183292	2362174	173
2021-07-26	12.52	12.99	0.38	12.9	13.45	12.49	133972	13.15	146253	13.07	731526	9504895	524
2021-07-25	12.67	12.52	-0.17	12.5	13.15	11.7	322981	12.5	112219	12.48	560357	7017955	426
2021-07-18	11.02	11.52	0.67	11.69	11.69	11.05	176696	11.7	173342	11.69	351254	4046446	272
2021-07-15	11.06	11.02	-0.06	11	11.17	10.97	165804	11.1	79388	11	34296	378095	46
2021-07-14	10.89	11.06	0.08	10.97	11.18	10.9	143650	11.08	116573	10.97	57613	637336	64
2021-07-13	10.92	10.89	-0.1	10.82	11.05	10.8	134053	11	64469	10.85	54375	592002	55
2021-07-12	10.87	10.92	-0.04	10.83	11	10.8	108331	10.96	81321	10.85	10750	117414	23
2021-07-11	10.93	10.87	-0.15	10.78	10.94	10.78	128477	10.89	64132	10.8	54300	590387	43
2021-07-08	10.96	10.93	-0.07	10.89	11.06	10.8	155715	10.89	106300	10.84	71911	786348	66
2021-07-07	11	10.96	-0.05	10.95	11.14	10.9	176135	10.99	81568	10.94	44122	483475	48
2021-07-06	11.3	11	-0.4	10.9	11.29	10.7	179020	11.07	74978	10.91	67469	741827	80
2021-07-05	11.36	11.3	-0.06	11.3	11.62	11.15	213155	11.29	61540	11.18	216283	2443600	118
2021-07-04	11.4	11.36	-0.07	11.33	11.48	11.31	166781	11.38	71798	11.34	69062	784730	56
2021-06-30	11.25	11.4	0.14	11.39	11.55	11.18	232302	11.39	105042	11.3	153805	1753872	126
2021-06-29	11.51	11.25	-0.23	11.28	11.33	11.15	216550	11.28	113586	11.21	88316	993239	82
2021-06-28	11.43	11.51	-0.22	11.21	11.7	11.15	249577	11.36	85740	11.21	204880	2358597	162
2021-06-27	11.06	11.43	0.48	11.54	11.68	10.95	153583	11.54	192328	11.48	347076	3966265	235
2021-06-24	11.17	11.06	-0.17	11	11.24	11	145808	11.19	98851	11.02	84206	931427	75
2021-06-23	11.18	11.17	-0.13	11.05	11.34	11.04	134600	11.25	68022	11.05	198793	2220489	105
2021-06-22	11.05	11.18	0.21	11.26	11.28	11.05	140551	11.27	120948	11.26	139809	1563279	92
2021-06-21	10.86	11.05	0.06	10.92	11.15	10.92	173412	11.08	88734	10.92	94561	1045172	92
2021-06-20	10.8	10.86	0.17	10.97	10.97	10.58	121988	10.97	99458	10.82	55270	600045	66
2021-06-17	10.67	10.8	0.21	10.88	10.9	10.55	123744	10.85	137758	10.8	75005	810323	58
2021-06-16	10.64	10.67	0.06	10.7	10.82	10.6	125246	10.81	120407	10.7	65740	701206	54
2021-06-15	10.75	10.64	-0.22	10.53	10.89	10.51	133746	10.7	62128	10.53	150566	1601786	94
2021-06-14	10.72	10.75	0.02	10.74	10.85	10.6	123734	10.82	85905	10.76	33310	358102	28
2021-06-13	10.89	10.72	-0.27	10.62	10.89	10.6	134455	10.7	80403	10.63	172502	1849896	98
2021-06-10	10.95	10.89	-0.07	10.88	11.08	10.81	150939	10.98	83536	10.9	36292	395310	37
2021-06-09	10.95	10.95	-0.07	10.88	11.11	10.88	185520	10.97	135632	10.9	158987	1741188	100
2021-06-08	11.07	10.95	-0.21	10.86	11.05	10.86	171348	10.95	168353	10.86	106182	1163031	65
2021-06-07	11.17	11.07	-0.13	11.04	11.3	11	190098	11.13	177948	11.06	187406	2075034	91
2021-06-06	10.99	11.17	0.14	11.13	11.35	11.02	187135	11.22	222767	11.13	172623	1928863	99
2021-06-03	11.07	10.99	-0.15	10.92	11.19	10.82	180316	11.05	91705	10.91	107198	1178405	72
2021-06-02	11.05	11.08	-0.13	10.92	11.39	10.92	203370	10.99	212133	10.92	211540	2343133	127
2021-06-01	11.23	11.05	-0.12	11.11	11.34	10.78	50552	11.34	41460	11	114895	1269781	98
2021-05-31	11.14	11.23	-0.21	10.93	11.5	10.93	218969	11.2	60923	10.93	356204	3999820	220
2021-05-30	11.18	11.14	-0.15	11.03	11.4	11	199031	11.17	142198	11.05	212153	2362602	125
2021-05-27	11.34	11.18	-0.19	11.15	11.5	11	200819	11.24	148701	11.15	220601	2466400	134
2021-05-26	10.77	11.34	0.63	11.4	11.69	11	125939	11.4	221668	11.39	511400	5800192	231
2021-05-25	10.92	10.77	0.06	10.98	11.15	10.49	105459	10.99	113296	10.91	166116	1789361	128
2021-05-24	11.39	10.92	-0.69	10.7	11.55	10.65	136871	10.8	100077	10.75	406940	4442680	230
2021-05-23	11.51	11.4	-0.12	11.39	11.7	11.2	120741	11.39	176721	11.23	196686	2242215	167
2021-05-20	12.06	11.51	-0.65	11.41	11.75	11.4	195482	11.51	35141	11.42	253177	2913175	187
2021-05-19	12.48	12.06	-0.73	11.75	12.59	11.71	299864	11.99	75756	11.75	292080	3521536	189
2021-05-18	12	12.48	0.38	12.38	12.7	12.25	307791	12.5	240293	12.38	681216	8499770	308
2021-05-17	11.61	12	0.62	12.23	12.46	11.49	145393	12.39	358402	12.23	1089173	13065958	558
2021-05-11	11.52	11.61	-0.03	11.49	11.94	11.27	226467	11.49	125799	11.42	258756	3004389	153
2021-05-10	11.11	11.52	0.73	11.84	11.99	10.6	207974	11.94	425563	11.85	860051	9911388	469
2021-05-09	10.77	11.11	0.23	11	11.73	10.85	224913	11.1	189478	11.01	356066	3957578	227
2021-05-06	10.41	10.77	0.37	10.78	10.85	10.63	162357	10.78	144440	10.75	211742	2281150	144
2021-05-05	9.9	10.41	0.72	10.62	10.62	10	57008	10.62	181821	10.89	231418	2407941	189
2021-05-04	10.02	9.9	0.03	10.05	10.14	9.6	59193	10.13	87901	10.01	51842	513289	39
2021-04-28	10.21	10.01	-0.05	10.16	10.25	9.73	74570	10.16	67061	10.01	23200	232331	42
2021-04-27	10.01	10.21	0.03	10.04	10.32	10.02	107033	10.24	39823	10.11	101562	1036934	93
2021-04-26	9.55	10.01	0.65	10.2	10.2	9.67	44292	10.19	116032	10.11	103305	1034550	101
2021-04-25	9.3	9.44	0.2	9.5	9.65	9.3	32074	9.64	58374	9.45	43633	411801	44
2021-04-22	9.3	9.3	0.04	9.34	9.35	9.3	30030	9.3	41729	9.3	7060	65762	15
2021-04-21	9.24	9.3	0.06	9.3	9.37	9.28	29594	9.27	48366	9.27	25557	237783	23
2021-04-20	8.99	9.24	0.26	9.25	9.39	9.15	50126	9.3	59133	9.25	47372	437903	48
2021-04-19	9	8.99	0.2	9.2	9.2	8.75	28154	9.2	58020	9.07	17770	159773	19
2021-04-18	9	9	0.11	9.11	9.38	8.94	29101	9.11	91012	9.1	5262	47688	11
2021-04-15	9.26	9	-0.32	8.94	9.17	8.9	71616	9.1	63075	8.95	72833	655652	55
2021-04-14	9.55	9.26	-0.15	9.4	9.45	9.01	50172	9.5	108165	9.22	57124	528736	30
2021-04-13	9.75	9.55	-0.42	9.33	9.6	9.33	73735	9.5	140820	9.33	83895	801556	14
2021-04-12	9.76	9.75	-0.1	9.66	10	9.6	30876	10	9700	9.54	84743	826266	41
2021-04-11	9.66	9.76	0.24	9.9	9.9	9.61	17538	9.95	91690	9.7	17953	175191	25
2021-04-08	9.3	9.66	0.21	9.51	9.8	9.47	7580	9.78	5850	9.45	35914	346829	36
2021-04-07	9.2	9.3	0.03	9.23	9.79	9.22	6830	9.54	148040	9.22	69880	649701	40
2021-04-06	9.45	9.2	-0.14	9.31	9.43	9.05	5160	10.17	168040	9.3	105068	967130	41
2021-04-05	9.83	9.45	-0.56	9.27	9.7	9.12	23800	10.18	5600	9.27	102887	972562	85
2021-04-04	10.06	9.83	-0.33	9.73	9.92	9.73	22367	10.48	5635	9.65	21900	215286	16
2021-04-01	9.98	10.06	-0.11	9.87	10.38	9.87	9518	10.65	6709	9.66	45030	453099	45
2021-03-31	9.81	9.98	0.32	10.13	10.15	9.66	11514	10.15	8434	9.66	120310	1200166	79
2021-03-30	9.81	9.81	0.07	9.88	9.89	9.76	46049	9.9	9921	9.67	7619	74864	21
2021-03-29	9.67	9.81	0.29	9.96	9.96	9.65	39664	9.9	7791	9.72	18874	185239	26
2021-03-28	9.54	9.67	0.06	9.6	9.85	9.55	35485	9.85	6066	9.57	41025	396681	37
2021-03-25	9.67	9.54	-0.07	9.6	9.71	9.5	35500	9.85	3085	9.33	74223	708411	52
2021-03-24	9.64	9.67	-0.1	9.54	10.1	9.51	35985	9.85	33817	9.53	29933	289429	31
2021-03-23	9.81	9.64	-0.3	9.51	9.77	9.5	24638	9.8	5922	9.51	49206	474451	32
2021-03-22	9.89	9.81	-0.09	9.8	10	9.6	19398	10.6	4181	9.5	73138	717346	46
2021-03-21	10.15	9.89	-0.16	9.99	10.05	9.65	33886	10.6	5370	9.33	45148	446305	46
2021-03-18	10.33	10.15	-0.27	10.06	10.3	10	32151	10.6	8831	10.04	40844	414692	24
2021-03-17	10.19	10.33	0.01	10.2	10.65	10.2	26048	10.58	13075	10.1	21259	219667	27
2021-03-16	10.34	10.19	-0.22	10.12	10.5	10.09	33203	10.54	11425	10.03	68523	698196	38
2021-03-15	10.62	10.34	-0.5	10.12	10.68	10.12	33520	10.54	10610	10.1	72038	745080	51
2021-03-14	10.62	10.62	-0.22	10.4	10.55	9.56	33250	10.88	13141	10.4	4190	43687	12
2021-03-11	10.5	10.62	0.01	10.51	10.8	10.46	28420	10.89	13274	10.35	19976	212059	27
2021-03-10	10.58	10.5	0.05	10.63	10.63	10.33	27904	10.89	10481	10.35	14322	150438	24
2021-03-09	10.5	10.58	0.11	10.61	10.88	10.37	52122	10.68	8220	10.29	118807	1257135	75
2021-03-08	10.67	10.5	-0.22	10.45	10.58	10.35	55361	10.65	10270	10.29	28552	299900	27
2021-03-07	10.5	10.67	0.09	10.59	10.95	10.56	37605	10.93	10180	10.51	41943	447512	38
2021-03-04	10.48	10.5	0.12	10.6	10.69	10.29	26787	10.7	7320	10.29	44871	471191	32
2021-03-03	10.7	10.48	-0.2	10.5	10.95	10.2	29802	11	17612	10.22	206317	2162497	87
2021-03-02	10.87	10.7	-0.57	10.3	10.8	10.3	46236	10.88	0	0	139209	1489964	70
2021-03-01	11.1	10.87	-0.3	10.8	10.99	10.79	51765	11.14	11898	10.71	103119	1121323	62
2021-02-28	11.37	11.1	-0.2	11.17	11.3	10.95	58865	11.34	17139	10.95	182180	2022422	133
2021-02-25	11.04	11.37	0.18	11.22	11.7	11.15	74909	11.34	63030	11	307788	3499932	213
2021-02-24	10.78	11.04	0.41	11.19	11.22	10.74	70283	11.23	28692	10.7	80262	886262	83
2021-02-23	10.71	10.78	0.03	10.74	10.9	10.73	80407	10.9	33190	10.73	101891	1098548	50
2021-02-22	10.72	10.71	-0.03	10.69	10.8	10.67	76402	10.95	33077	10.66	33951	363661	19
2021-02-21	10.7	10.72	-0.02	10.68	10.76	10.61	80664	10.95	30077	10.61	16723	179331	18
2021-02-18	10.71	10.7	-0.09	10.62	10.88	10.62	73514	10.98	24610	10.6	65658	702280	41
2021-02-17	10.77	10.71	-0.08	10.69	10.98	10.63	87648	10.8	26000	10.68	43311	463980	43
2021-02-16	10.78	10.77	0.12	10.9	10.99	10.73	89569	11	28350	10.71	74139	798357	42
2021-02-15	10.87	10.78	-0.1	10.77	11	10.74	85105	11.13	26851	10.71	25598	275979	30
2021-02-14	10.81	10.87	-0.05	10.76	11.05	10.76	91386	11.13	25563	10.71	28170	306150	39
2021-02-11	10.81	10.81	0.09	10.9	10.91	10.71	75694	11.15	25765	10.71	38465	415903	50
2021-02-10	10.83	10.81	0.06	10.89	10.99	10.7	89759	10.9	22744	10.73	65990	713175	47
2021-02-09	10.91	10.83	-0.11	10.8	11	10.7	128127	11.2	23215	10.74	39065	422950	20
2021-02-08	11.1	10.91	-0.3	10.8	11.05	10.8	129302	11.29	19165	10.7	122430	1335874	98
2021-02-07	11.02	11.1	-0.02	11	11.25	10.96	127917	11.29	22555	10.96	64948	720768	57
2021-02-04	11.13	11.02	-0.17	10.96	11.16	10.96	113217	11.25	20955	10.92	60566	667500	52
2021-02-03	11.32	11.13	-0.22	11.1	11.39	11	113687	11.25	42053	10.92	146549	1631749	93
2021-02-02	11.08	11.32	0.02	11.1	11.43	11.1	96187	11.36	49353	11.11	226384	2562796	176
2021-02-01	11.05	11.08	0	11.05	11.26	11	84462	11.2	33653	11.01	103906	1150849	78
2021-01-31	11.05	11.05	-0.03	11.02	11.2	10.95	60530	11.37	27598	10.93	182926	2020603	92
2021-01-27	11	11.05	0.17	11.17	11.2	10.93	97196	11.2	24095	10.93	83890	927170	62
2021-01-26	10.96	11	0.02	10.98	11.1	10.97	87756	11.11	15850	10.85	40930	450256	29
2021-01-25	10.94	10.96	0.06	11	11.14	10.93	85282	11.17	13400	10.9	29314	321238	28
2021-01-24	11	10.94	-0.1	10.9	11.16	10.9	93499	11.14	17895	10.9	34100	373172	44
2021-01-21	11.02	11	-0.07	10.95	11.14	10.94	83800	11.17	2650	10.8	88139	969590	60
2021-01-20	11.01	11.02	-0.01	11	11.19	10.91	89288	11.23	22750	11	75057	826782	71
2021-01-19	11.08	11.01	-0.08	11	11.26	10.91	88818	11.25	29750	10.95	73617	810265	48
2021-01-18	11.25	11.08	-0.25	11	11.38	10.96	89375	11.34	9650	10.84	78029	864208	60
2021-01-17	11.13	11.25	-0.01	11.12	11.44	11.02	78700	11.42	24700	11.01	116431	1309971	78
2021-01-14	10.92	11.13	0.29	11.21	11.3	10.9	47668	11.33	20310	10.81	179989	2003608	138
2021-01-13	11.01	10.92	-0.02	10.99	10.99	10.85	54286	11.09	16910	10.86	39641	432876	22
2021-01-12	11	11.01	0.08	11.08	11.1	10.85	71772	11.1	14860	10.87	22631	249158	30
2021-01-11	11.01	11	-0.06	10.95	11.16	10.95	67621	11.1	7660	10.81	38390	422342	35
2021-01-10	10.85	11.01	0.25	11.1	11.1	10.81	48691	11.13	11710	10.81	171926	1892300	105
2021-01-06	10.87	10.85	-0.12	10.75	11	10.75	36022	11	14920	10.75	74435	807886	55
2021-01-05	10.74	10.87	0.24	10.98	10.98	10.7	31889	11	16550	10.8	90491	983853	73
2021-01-04	10.71	10.74	0.02	10.73	10.94	10.67	35625	11	14032	10.71	52606	564932	55
2021-01-03	10.76	10.71	-0.02	10.74	10.95	10.61	34055	11	4800	10.63	15109	161826	14
2020-12-31	10.94	10.76	-0.04	10.9	10.9	10.55	17838	11.16	3700	10.43	15858	170662	26
2020-12-30	10.86	10.94	0.04	10.9	11.1	10.75	72903	11.08	8784	10.8	81854	895488	63
2020-12-29	10.5	10.86	0.39	10.89	11	10.5	53105	10.99	6484	10.76	109194	1185943	103
2020-12-28	10.21	10.5	0.34	10.55	10.6	10.31	30918	10.66	8575	10.43	112877	1185387	57
2020-12-27	10.38	10.21	0.15	10.53	10.6	10	39588	10.52	9417	10.1	47204	481763	48
2020-12-24	10.3	10.38	0.15	10.45	10.45	10.34	37854	10.6	1850	10.32	21259	220654	16
2020-12-23	10.3	10.3	0.04	10.34	10.4	10.3	30204	10.73	1461	10.32	6636	68934	11
2020-12-22	10.04	10.3	0.45	10.49	10.49	10.01	18188	10.49	12454	10.16	64385	663168	44
2020-12-21	10.79	10.04	-0.85	9.94	10.5	9.85	66967	10.01	0	0	175693	1764705	130
2020-12-20	10.43	10.79	0.37	10.8	10.95	10.52	57286	10.9	4680	10.55	60922	657618	28
2020-12-17	10.54	10.43	-0.04	10.5	10.51	10.3	41931	10.7	3669	10.32	103826	1082811	55
2020-12-16	10.8	10.54	-0.3	10.5	10.75	10.49	64239	10.9	10350	10.13	105303	1109719	79
2020-12-15	10.83	10.8	-0.17	10.66	10.98	10.66	171666	10.99	18500	10.71	140276	1515390	68
2020-12-14	10.9	10.83	-0.1	10.8	11	10.76	171854	10.99	16350	10.76	111500	1207629	68
2020-12-13	10.84	10.9	-0.01	10.83	11.04	10.8	151229	11	12400	10.82	68462	746325	65
2020-12-10	10.91	10.84	-0.01	10.9	10.91	10.66	139620	10.92	2500	10.66	60086	651080	47
2020-12-09	10.96	10.91	-0.06	10.9	11.19	10.9	142045	11.26	24200	10.89	136469	1489548	78
2020-12-08	11.02	10.96	-0.02	11	11.07	10.73	149931	11.1	8600	10.57	100022	1096204	120
2020-12-07	11.17	11.02	-0.27	10.9	11.35	10.9	154918	11.3	1850	10.88	203624	2243200	250
2020-12-06	11.27	11.17	-0.16	11.11	11.29	11.1	120782	11.36	23589	11.07	48258	539015	54
2020-12-03	11.35	11.27	-0.25	11.1	11.4	11.06	125948	11.31	38947	11.12	172375	1942077	138
2020-12-02	11.33	11.35	-0.17	11.16	11.5	11.16	99575	11.39	51888	11.12	138539	1572371	108
2020-12-01	11.19	11.33	0.03	11.22	11.47	11.11	94074	11.39	6829	11.21	263064	2981079	147
2020-11-30	11.22	11.19	-0.14	11.08	11.34	11.05	44134	11.45	2710	11.06	119160	1333203	85
2020-11-29	11.23	11.22	-0.18	11.05	11.43	11.02	69573	11.34	11820	11.05	65145	730676	68
2020-11-26	11.1	11.23	0.09	11.19	11.48	10.85	35808	11.29	3685	11.07	143297	1608732	133
2020-11-25	11.29	11.1	-0.1	11.19	11.2	10.91	39198	11.24	2480	10.89	106414	1181452	69
2020-11-24	11.38	11.29	-0.18	11.2	11.4	11.17	42252	11.49	75400	11.15	136368	1539106	68
2020-11-23	11.27	11.38	0.03	11.3	11.58	11.2	34317	11.49	140400	11.31	87816	998979	62
2020-11-22	11.31	11.27	-0.06	11.25	11.3	11.25	27852	11.38	156400	11.27	33866	381823	41
2020-11-19	11.31	11.31	-0.01	11.3	11.42	11.2	21552	11.58	156966	11.27	152847	1728492	85
2020-11-18	11.39	11.31	-0.12	11.27	11.49	11.23	11867	11.49	5216	11.2	120574	1364016	83
2020-11-17	11.29	11.39	0.21	11.5	11.5	11.23	10717	11.65	16250	11.33	243915	2778711	395
2020-11-16	12.04	12.15	0.16	12.2	12.4	11.96	63058	12.37	2000	11.9	670563	8149205	331
2020-11-15	11.89	12.04	0.11	12	12.35	11.9	133204	12.1	14026	11.96	410770	4944067	197
2020-11-12	11.61	11.89	0.31	11.92	12	11.61	48087	12	12475	11.7	231722	2755724	158
2020-11-11	11.64	11.61	0.11	11.75	11.8	11.56	60065	11.8	11975	11.6	235042	2729954	152
2020-11-10	11.59	11.64	0.01	11.6	11.97	11.51	48645	11.9	6257	11.55	243024	2829997	277
2020-11-09	11.44	11.59	0.17	11.61	11.73	11.5	44609	11.8	7958	11.62	171576	1988371	109
2020-11-08	11.51	11.44	-0.01	11.5	11.6	11.36	55884	11.8	9868	11.37	52336	598705	61
2020-11-05	11.65	11.51	-0.25	11.4	11.7	11.4	54897	11.84	8561	11.36	97389	1120703	85
2020-11-04	11.7	11.65	0.01	11.71	11.8	11.51	60541	11.77	1561	11.43	53859	627591	55
2020-11-03	11.63	11.7	0.07	11.7	11.85	11.55	61616	11.79	27841	11.45	113807	1331212	97
2020-11-02	11.36	11.63	0.14	11.5	12	11.2	73256	11.6	54213	11.5	274817	3195110	169
2020-11-01	11.45	11.36	-0.05	11.4	11.68	11.21	69438	11.5	10552	11.17	75766	860840	61
2020-10-28	11.5	11.45	0.05	11.55	11.65	11.31	33091	11.93	5841	11.01	79580	911319	81
2020-10-27	11.63	11.5	-0.13	11.5	11.69	11.2	68163	11.96	49340	11.42	84478	971199	80
2020-10-26	11.32	11.63	0.18	11.5	12	11.3	16512	11.96	12493	11.41	201388	2341336	258
2020-10-25	11.1	11.32	0.55	11.65	11.9	10.83	17700	11.86	26410	10.81	281688	3189442	206
2020-10-22	11.92	11.1	-0.92	11	12.4	10.75	26455	11.95	0	0	802248	8904952	567
2020-10-21	11.01	11.92	1.09	12.1	12.11	10.9	1330	12.1	4250	11.19	712976	8500700	268
2020-10-20	11	11.01	-0.1	10.9	11.15	10.9	52864	11.14	8186	10.78	156963	1727415	92
2020-10-19	11.04	11	-0.1	10.94	11.2	10.91	83646	11	8736	10.9	89266	981930	73
2020-10-18	11.1	11.04	0	11.1	11.28	10.8	87953	11.3	8830	10.9	194410	2145807	118
2020-10-15	11.17	11.1	-0.27	10.9	11.53	10.9	53914	11.2	11400	10.8	177789	1973259	105
2020-10-14	11	11.17	0.2	11.2	11.31	10.99	54218	11.33	13200	11.05	224675	2509201	114
2020-10-13	11.25	11	-0.4	10.85	11.3	10.81	39495	11.31	8100	10.61	243045	2672938	151
2020-10-12	11.09	11.25	-0.19	10.9	11.6	10.65	15764	11.31	2000	10.6	652707	7341116	377
2020-10-11	10.35	11.09	0.85	11.2	11.38	10.4	0	0	37011	11.01	1084382	12030679	437
2020-10-07	10.01	10.35	0.49	10.5	10.6	10.06	47725	10.59	9933	9.9	800509	8284558	365
2020-10-06	9.24	10.01	0.92	10.16	10.16	9.25	0	0	24294	9.97	890774	8918784	341
2020-10-05	9.47	9.24	-0.17	9.3	9.35	8.93	73034	9.4	8363	9.06	240705	2225284	117
2020-10-04	9.41	9.47	-0.1	9.31	9.88	9.23	70751	9.66	13685	9.21	419448	3970102	202
2020-10-01	9.46	9.41	-0.17	9.29	9.62	9.25	19626	9.51	17062	9.17	398789	3752943	208
2020-09-30	9.89	9.46	-0.68	9.21	9.9	9.15	21548	9.5	26583	9.21	702431	6642947	588
2020-09-29	9.7	9.89	-0.08	9.62	10.25	9.59	66833	9.89	6843	9.52	921121	9107055	479
2020-09-28	8.65	9.26	0.86	9.51	9.51	8.75	0	0	77619	9.4	1251121	11588831	514
2020-09-27	8.32	8.65	0.39	8.71	8.8	8.43	54071	8.75	30277	8.54	341037	2949098	151
2020-09-24	8.24	8.32	-0.04	8.2	8.5	8.05	50161	8.34	22652	8.01	252882	2104603	135
2020-09-23	8.12	8.24	-0.02	8.1	8.5	7.99	51036	8.46	23925	7.9	314996	2595094	171
2020-09-22	7.55	8.12	0.58	8.13	8.3	7.37	805	8.3	29403	8.14	690403	5607747	286
2020-09-21	7.57	7.55	-0.17	7.4	7.74	7.35	66558	7.71	1650	7.2	197023	1487501	99
2020-09-20	7.48	7.57	0.03	7.51	7.68	7.5	63110	7.62	13600	7.35	95894	725625	52
2020-09-17	7.64	7.48	-0.12	7.52	7.75	7.36	64250	7.7	2150	7.26	225738	1689310	119
2020-09-16	7.67	7.64	0.02	7.69	7.8	7.55	72349	7.8	12368	7.55	147002	1122585	74
2020-09-15	7.66	7.67	-0.06	7.6	7.75	7.6	53164	7.79	17080	7.56	89332	685267	39
2020-09-14	7.82	7.66	-0.22	7.6	7.8	7.6	85864	7.87	10603	7.52	107103	820699	57
2020-09-13	7.9	7.82	-0.17	7.73	8	7.73	108948	7.85	15203	7.73	65131	509010	34
2020-09-10	7.7	7.9	0.02	7.72	8.09	7.72	74261	8.2	13950	7.66	202459	1600121	96
2020-09-09	7.61	7.7	0.09	7.7	7.98	7.5	26018	7.97	14950	7.57	226717	1746299	127
2020-09-08	8	7.61	-0.3	7.7	7.8	7.41	131068	7.44	6501	7.4	580890	4419266	205
2020-09-02	7.35	7.29	-0.01	7.34	7.44	7.2	49778	7.52	20000	7.23	273500	1992912	102
2020-09-01	7.56	7.35	-0.17	7.39	7.5	7.2	43319	7.4	35445	7.3	289998	2130866	109
2020-08-31	7.68	7.56	-0.32	7.36	7.8	7.36	44514	7.6	44735	7.25	451811	3415636	188
2020-08-30	7.53	7.68	0.13	7.66	7.84	7.5	60180	7.86	9500	7.6	456712	3509292	244
2020-08-27	7.51	7.53	0.04	7.55	7.64	7.38	45341	7.58	11050	7.21	515846	3882738	237
2020-08-26	7.07	7.34	0.33	7.4	7.49	7.1	33860	7.48	24550	7.1	746072	5477697	287
2020-08-25	7.23	7.07	-0.17	7.06	7.3	6.9	30473	7.3	14050	6.91	627812	4439658	285
2020-08-24	6.96	7.23	0.17	7.13	7.5	7.07	12460	7.37	12452	7.11	974168	7042223	408
2020-08-23	6.51	6.96	0.65	7.16	7.16	6.54	0	0	47388	7.16	1450862	10098882	477
2020-08-19	6.39	6.51	0.21	6.6	6.6	6.42	41780	6.66	19936	6.31	145955	949532	50
2020-08-18	6.48	6.39	0.02	6.5	6.5	6.27	57521	6.56	42485	6.3	129426	827308	66
2020-08-17	6.74	6.48	-0.37	6.37	6.7	6.21	67799	6.39	7320	6.21	159879	1035956	93
2020-08-16	6.85	6.74	-0.28	6.57	6.85	6.57	75414	6.79	16685	6.58	209302	1409906	126
2020-08-13	6.55	6.53	0.05	6.6	6.6	6.45	64930	6.63	20690	6.52	126013	823257	70
2020-08-12	6.51	6.55	-0.01	6.5	6.64	6.42	107191	6.65	18351	6.3	262269	1719063	120
2020-08-11	6.5	6.51	0.08	6.58	6.6	6.45	80913	6.62	13384	6.3	126187	821944	78
2020-08-10	6.39	6.5	0.09	6.48	6.65	6.3	75812	6.62	22884	6.41	447037	2905638	210
2020-08-09	6.39	6.39	-0.02	6.37	6.45	6.3	110531	6.44	11000	6.18	192587	1230629	82
2020-08-06	6.23	6.39	0.1	6.33	6.45	6.29	73375	6.43	9792	6.31	191031	1220144	105
2020-08-05	6.2	6.23	0.08	6.28	6.34	6.12	93502	6.36	59816	6.22	150084	934720	94
2020-08-04	6.16	6.2	0.05	6.21	6.34	6.1	84142	6.29	21367	6.15	174353	1081664	100
2020-07-29	6.11	6.16	0.14	6.25	6.26	6.1	51306	6.26	20000	5.95	161700	995428	108
2020-07-28	6.2	6.11	-0.13	6.07	6.23	6.05	67221	6.2	20800	6.03	78400	478751	57
2020-07-27	6.06	6.2	0.12	6.18	6.3	6.06	38191	6.24	28275	6.03	302841	1877615	136
2020-07-26	5.87	6.06	0.31	6.18	6.2	5.9	23001	6.21	33775	5.9	137814	835107	120
2020-07-22	5.92	5.87	0.02	5.94	5.98	5.83	35034	6	19525	5.65	89536	525426	60
2020-07-21	5.85	5.92	0.08	5.93	6.12	5.8	23840	6.09	15775	5.61	137106	812096	102
2020-07-20	5.65	5.85	0.25	5.9	5.95	5.58	6713	5.99	28000	5.75	225680	1319531	112
2020-07-19	5.93	5.65	-0.38	5.55	6	5.55	11213	5.94	7500	5.44	209018	1180418	110
2020-07-16	6.23	5.93	-0.21	6.02	6.12	5.75	2333	6.79	7462	5.88	144842	858662	105
2020-07-15	6.36	6.23	-0.42	5.94	6.65	5.73	41875	5.94	0	0	650063	4051454	252
2020-07-14	6.54	6.36	-0.15	6.39	6.59	6.23	87065	6.65	25556	6.21	128612	818023	111
2020-07-13	6.67	6.54	-0.18	6.49	6.75	6.4	89628	6.65	16806	6.12	132183	864466	108
2020-07-12	6.38	6.67	0.2	6.58	6.72	6.5	69637	6.72	22656	6.57	159313	1061944	107
2020-07-09	6.77	6.38	-0.35	6.42	6.69	6.1	89535	6.6	1098	6.1	267122	1704369	194
2020-07-08	6.67	6.77	0.03	6.7	6.97	6.56	72123	6.95	6620	6.52	199630	1352363	143
2020-07-07	6.81	6.67	-0.16	6.65	6.8	6.52	36175	6.9	6620	6.52	628620	4193444	280
2020-07-06	6.92	6.81	-0.13	6.79	6.94	6.69	57973	7	14075	6.71	251473	1712229	133
2020-07-05	6.69	6.92	0.11	6.8	7.04	6.78	36948	7.1	11575	6.72	467140	3233055	224
2020-06-30	6.67	6.69	-0.04	6.63	6.81	6.51	23960	6.98	9179	6.55	749807	5013715	303
2020-06-29	6.58	6.67	-0.02	6.56	6.9	6.45	61287	6.8	6879	6.44	842248	5615937	376
2020-06-28	6.12	6.58	0.59	6.71	6.73	6.27	0	0	28487	6.31	1665120	10960387	594
2020-06-25	5.88	6.12	0.12	6	6.24	5.91	9498	6.29	43387	5.95	669331	4099304	368
2020-06-24	5.79	5.88	0.12	5.91	5.99	5.73	129098	5.99	40215	5.71	244010	1434088	121
2020-06-23	5.77	5.79	-0.04	5.73	5.88	5.72	108122	5.89	36863	5.71	179798	1040699	95
2020-06-22	5.72	5.77	-0.03	5.69	5.9	5.68	119644	5.89	44817	5.56	147652	851936	93
2020-06-21	5.73	5.72	0.07	5.8	5.8	5.59	127673	5.89	41317	5.59	192028	1098165	108
2020-06-18	5.73	5.73	-0.06	5.67	5.87	5.63	100635	5.93	29489	5.59	102480	587531	56
2020-06-17	5.89	5.73	-0.21	5.68	5.92	5.51	107455	5.89	51407	5.5	234548	1344290	104
2020-06-16	5.82	5.89	-0.02	5.8	5.96	5.76	107888	6	27127	5.73	132886	782746	82
2020-06-15	5.89	5.82	-0.09	5.8	5.94	5.7	91308	5.89	33720	5.77	244417	1421784	132
2020-06-14	5.61	5.89	0.24	5.85	6	5.69	49058	5.99	23881	5.68	615499	3626806	293
2020-06-11	5.58	5.61	0.15	5.73	5.77	5.5	116107	5.79	38104	5.54	310422	1742751	156
2020-06-10	5.69	5.58	-0.17	5.52	5.65	5.52	118786	5.69	25539	5.51	189510	1057568	121
2020-06-09	5.77	5.69	-0.11	5.66	5.8	5.63	98023	5.9	37049	5.55	149420	849756	85
2020-06-08	5.88	5.77	-0.17	5.71	5.91	5.7	84298	6	36302	5.61	209212	1206334	99
2020-06-07	5.81	5.88	0.02	5.83	6	5.79	58548	6.05	26407	5.55	301111	1771075	142
2020-06-04	5.75	5.81	0.07	5.82	5.94	5.75	35549	6	31787	5.62	228266	1326252	113
2020-06-03	5.9	5.75	-0.06	5.84	5.88	5.7	86937	5.85	22658	5.62	184039	1057828	105
2020-06-02	5.85	5.9	-0.05	5.8	6.05	5.75	123837	5.95	21089	5.75	428599	2527817	236
2020-05-31	5.67	5.87	0.15	5.82	6	5.6	69394	5.9	10328	5.4	208149	1221827	137
2020-05-17	4.9	5.33	0.49	5.39	5.39	4.98	0	0	48447	5.28	608932	3243349	208
2020-05-14	4.86	4.9	0.07	4.93	5	4.8	26400	5	28062	4.6	108916	533259	85
2020-05-13	4.89	4.86	-0.02	4.87	5.08	4.72	45370	4.96	35459	4.66	253230	1231327	118
2020-05-12	4.68	4.89	0.12	4.8	5	4.8	13500	5.05	18709	4.78	196390	959538	100
2020-05-11	4.67	4.68	0.15	4.82	4.85	4.38	14000	4.95	9062	4.7	273797	1280153	141
2020-05-10	5.04	4.67	-0.44	4.6	5.15	4.54	27100	4.98	0	0	598746	2796193	254
2020-05-07	5.51	5.04	-0.52	4.99	5.64	4.96	35820	5.28	6100	4.96	709419	3574745	272
2020-05-06	5.36	5.51	0.18	5.54	5.6	5.34	19570	5.57	26353	5.21	225049	1240818	111
2020-05-05	5.13	5.36	0.29	5.42	5.46	5.2	66480	5.49	20587	5.25	203453	1089766	111
2020-05-04	5.09	5.13	0.01	5.1	5.29	4.93	13030	5.25	30487	5.1	225576	1156249	127
2020-05-03	5.44	5.09	-0.38	5.06	5.4	4.91	6770	5.2	3000	4.9	270531	1376144	145
2020-04-30	5.4	5.44	-0.13	5.27	5.65	5.26	11568	5.64	900	5.01	260275	1416808	126
2020-04-29	5.3	5.4	-0.05	5.25	5.61	5.16	4319	5.6	20100	5.07	182622	985688	102
2020-04-28	4.93	5.3	0.49	5.42	5.42	4.9	0	0	31962	5.35	629982	3339836	300
2020-04-27	5	4.93	-0.1	4.9	5.01	4.87	46570	4.94	9762	4.73	109810	541617	65
2020-04-26	5.05	5	-0.12	4.93	5.14	4.9	8258	5.19	9762	4.82	295762	1479902	146
2020-04-23	4.76	5.05	0.24	5	5.19	4.9	2258	5.19	21467	4.91	576304	2911082	235
2020-04-22	4.43	4.76	0.44	4.87	4.87	4.43	0	0	26816	4.6	473457	2253841	204
2020-04-21	4.5	4.43	-0.05	4.45	4.55	4.33	29779	4.67	16062	4.45	80874	358582	36
2020-04-16	4.53	4.5	-0.03	4.5	4.58	4.4	25936	4.7	13747	4.42	58100	261499	41
2020-04-15	4.57	4.53	-0.02	4.55	4.65	4.42	26392	4.65	14062	4.41	220019	995907	84
2020-04-14	4.36	4.57	0.15	4.51	4.6	4.47	13166	4.62	12550	4.45	328384	1501620	125
2020-04-13	4.32	4.36	0.13	4.45	4.47	4.29	18949	4.49	14750	4.3	353166	1541316	132
2020-04-12	4.43	4.32	-0.13	4.3	4.47	4.2	12649	4.66	9700	4.23	448576	1937548	223
2020-04-09	4.62	4.43	-0.37	4.25	4.62	4.25	6858	4.83	400	4.16	476807	2114238	135
2020-04-08	4.7	4.62	-0.1	4.6	4.73	4.5	6700	4.83	20462	4.55	170206	785654	70
2020-04-07	4.64	4.7	0.15	4.79	4.8	4.6	5600	4.83	11329	4.57	132000	620879	83
2020-04-06	4.47	4.64	0.17	4.64	4.7	4.55	14900	4.7	16282	4.52	126781	588440	80
2020-04-05	4.29	4.47	0.16	4.45	4.55	4.32	6350	4.65	20420	4.32	385771	1725721	180
2020-04-02	4.11	4.29	0.24	4.35	4.45	4.07	910	4.49	9658	4.2	509995	2186692	217
2020-04-01	4.23	4.11	-0.21	4.02	4.2	4.02	6934	4.38	4258	3.92	406442	1669779	108
2020-03-31	4.18	4.23	-0.03	4.15	4.38	4.06	8562	4.38	6488	4.02	579546	2449659	233
2020-03-30	3.8	4.18	0.38	4.18	4.18	4.07	0	0	7074	4.15	740448	3092811	236
2020-03-29	3.52	3.8	0.35	3.87	3.87	3.54	0	0	34542	3.87	427332	1624717	99
2020-03-26	3.26	3.52	0.32	3.58	3.58	3.37	0	0	6758	3.28	458605	1614071	165
2020-03-25	3.13	3.26	0.2	3.33	3.38	3.09	17530	3.39	30500	3.1	284502	927867	128
2020-03-24	3.16	3.13	-0.11	3.05	3.28	3.01	27955	3.22	15500	3.01	175893	550853	89
2020-03-23	3.02	3.16	0.13	3.15	3.27	3.05	17602	3.2	29704	3.05	233139	736408	133
2020-03-22	2.9	3.02	0.13	3.03	3.1	2.95	3000	3.19	10500	2.97	340933	1030009	142
2020-03-19	3.18	2.9	-0.18	3	3.09	2.87	3000	3.4	2000	2.95	2223301	6457521	498
2020-03-18	3.49	3.18	-0.34	3.15	3.59	3.15	3000	3.46	0	0	25209	80216	18
2020-03-17	3.79	3.49	-0.37	3.42	3.7	3.42	9620	3.59	0	0	81638	285166	29
2020-03-16	4.2	3.79	-0.42	3.78	3.84	3.78	11000	3.94	0	0	78404	297336	43
2020-03-15	4.65	4.2	-0.46	4.19	4.5	4.19	8000	4.43	0	0	92550	388510	19
2020-03-11	4.55	4.65	0.36	4.91	4.91	4.41	10978	4.9	12100	4.6	50078	232653	29
2020-03-10	4.54	4.55	0.06	4.6	4.6	4.49	10978	4.79	500	4.4	26841	122098	17
2020-03-09	4.8	4.54	0	4.8	4.8	4.33	6978	4.94	0	0	53273	241700	32
2020-03-08	4.88	4.8	0.07	4.95	4.95	4.49	7603	5	0	0	47406	227553	25
2020-03-05	4.71	4.88	0.23	4.94	4.94	4.8	3000	5.09	1525	4.61	37937	185045	24
2020-03-04	4.92	4.71	-0.25	4.67	4.8	4.67	12598	4.8	650	4.61	17628	82948	9
2020-03-03	4.75	4.92	0.2	4.95	4.96	4.89	6586	4.96	3529	4.71	8050	39594	10
2020-03-02	4.78	4.75	-0.13	4.65	4.92	4.62	13843	4.92	4229	4.61	74540	354274	37
2020-03-01	5.12	4.78	-0.32	4.8	5	4.66	7188	4.84	650	4.61	26316	125704	22
2020-02-27	5.28	5.12	-0.13	5.15	5.2	5.02	11912	5.39	3600	5.01	25610	131218	21
2020-02-26	5.28	5.28	0.15	5.43	5.43	5.13	27024	5.44	19804	5.13	1642	8486	5
2020-02-12	5.75	5.75	-0.09	5.66	5.84	5.66	49145	5.87	12552	5.61	7193	41324	9
2020-02-11	5.61	5.75	0.13	5.74	5.88	5.71	39970	5.77	6552	5.45	66097	379992	29
2020-02-10	5.79	5.61	-0.09	5.7	5.7	5.44	55459	5.9	8404	5.47	91769	514764	50
2020-02-09	5.79	5.79	-5.79	0	0	0	39330	5.93	19428	5.65	0	0	0
2020-02-06	5.79	5.79	-0.07	5.72	5.9	5.72	41675	5.93	19228	5.65	9000	52087	13
2020-01-16	5.79	5.74	-0.05	5.74	5.78	5.73	16470	5.9	11165	5.73	24717	141894	12
2020-01-15	5.74	5.79	0.13	5.87	5.96	5.65	23357	5.9	12665	5.61	55456	320833	49
2020-01-14	5.66	5.74	-0.05	5.61	5.89	5.61	5484	5.85	10000	5.55	47484	272391	49
2020-01-13	6.48	6.37	-0.01	6.47	6.47	6.34	24261	6.53	3639	6.33	26283	167346	20
2019-12-12	6.27	6.28	0.06	6.33	6.33	6.2	5600	6.45	10682	6.15	20203	126902	14
2019-12-11	6.44	6.27	-0.21	6.23	6.4	6.23	9750	6.5	22937	6.22	14889	93292	10
2019-12-10	6.42	6.44	0.08	6.5	6.5	6.28	10750	6.5	11958	6.4	26896	173233	16
2019-12-09	6.42	6.42	-0.01	6.41	6.41	6.41	17475	6.5	11596	6.21	900	5769	2
2019-12-08	6.43	6.42	-0.01	6.42	6.52	6.3	7700	6.69	11196	6.21	80723	518145	25
2019-12-05	6.46	6.43	0.01	6.47	6.48	6.4	7700	6.58	11246	6.3	59385	382051	40
2019-12-04	6.31	6.46	0.19	6.5	6.57	6.4	10283	6.62	25782	6.31	46873	302603	42
2019-12-03	6.29	6.31	0.25	6.54	6.55	6.11	20791	6.7	28001	6.25	40560	256091	39
2019-12-02	6.54	6.29	-0.38	6.16	6.41	6.13	29689	6.34	18000	6.12	33238	209191	24
2019-12-01	6.65	6.54	-0.2	6.45	6.8	6.43	29274	6.74	20900	6.36	46981	307161	48
2019-11-28	6.57	6.65	-0.05	6.52	6.69	6.52	8200	6.92	25400	6.52	12803	85148	15
2019-11-27	6.64	6.57	-0.39	6.25	6.7	6.25	23433	6.69	17900	6.25	35025	230096	29
2019-11-26	6.7	6.64	-0.07	6.63	6.67	6.6	16350	6.9	7069	6.63	13600	90350	17
2019-11-25	6.82	6.7	-0.13	6.69	6.74	6.67	27910	6.99	10000	6.66	18805	126036	24
2019-11-24	6.8	6.82	-0.02	6.78	6.91	6.78	33750	6.99	9000	6.65	5191	35404	5
2019-11-21	6.75	6.8	0.01	6.76	6.98	6.75	26550	6.99	6000	6.65	30710	208815	30
2019-11-20	6.77	6.75	-0.04	6.73	6.82	6.73	32863	7.05	13500	6.67	38152	257417	21
2019-11-19	6.86	6.77	-0.16	6.7	6.85	6.69	49595	6.99	10689	6.65	31855	215729	31
2019-11-18	6.97	6.86	-0.16	6.81	6.96	6.81	74845	6.95	9589	6.65	80341	551436	38
2019-11-17	7.01	6.97	-0.14	6.87	7.02	6.87	77645	7.15	5589	6.86	67373	469484	42
2019-11-14	7.02	7.01	-0.01	7.01	7.12	6.96	65380	7.18	18563	6.96	29933	209979	38
2019-11-13	7.08	7.02	-0.11	6.97	7.11	6.96	72711	7.08	25471	6.96	87958	617691	49
2019-11-12	7.16	7.08	-0.07	7.09	7.19	7.05	76143	7.2	35250	7.05	165209	1169319	69
2019-11-11	7.34	7.16	-0.25	7.09	7.31	7.05	73248	7.24	26500	7.02	102954	737405	73
2019-11-07	7.35	7.34	-0.04	7.31	7.45	7.3	67053	7.44	28707	7.29	109231	802116	75
2019-11-06	7.36	7.35	-0.02	7.34	7.46	7.3	80158	7.48	30330	7.34	111865	822161	58
2019-11-05	7.37	7.36	-0.05	7.32	7.45	7.3	58164	7.42	21240	7.2	267542	1970357	87
2019-11-04	7.45	7.37	-0.15	7.3	7.59	7.3	62836	7.42	11750	7.1	229536	1691168	115
2019-11-03	7.41	7.45	0.03	7.44	7.53	7.4	33371	7.52	11907	7.41	643739	4795440	347
2019-10-31	7.26	7.29	-0.01	7.25	7.37	7.2	63128	7.27	38271	7.22	279077	2033313	151
2019-10-30	7.06	7.26	0.11	7.17	7.38	7.1	64475	7.28	52570	7.17	487971	3541565	258
2019-10-29	6.94	7.06	0.17	7.11	7.15	6.99	56924	7.19	59881	7.05	289420	2043628	149
2019-10-28	6.88	6.94	0.12	7	7.25	6.84	26663	7.15	27481	6.84	321275	2228827	238
2019-10-27	7.47	7.44	-0.04	7.43	7.51	7.4	58394	7.6	14293	7.36	256205	1905864	169
2019-10-24	7.39	7.47	0.05	7.44	7.52	7.39	88777	7.48	12881	7.36	166960	1247347	89
2019-10-23	7.53	7.39	-0.15	7.38	7.48	7.33	99545	7.45	15293	7.36	118358	874261	89
2019-10-22	7.31	7.53	0.16	7.47	7.6	7.39	72383	7.6	51395	7.47	335595	2525504	185
2019-10-21	7.38	7.31	-0.08	7.3	7.4	7.21	42830	7.4	27293	7.25	94926	694192	50
2019-10-20	7.3	7.38	0.01	7.31	7.54	7.31	46629	7.5	48983	7.29	267315	1972595	113
2019-10-17	7.31	7.3	-0.1	7.21	7.49	7.21	40834	7.45	48293	7.14	85118	621229	73
2019-10-16	7.29	7.31	-0.02	7.27	7.36	7.26	28524	7.49	38793	7.14	72010	526752	67
2019-10-15	7.35	7.29	-0.06	7.29	7.3	7.28	32871	7.6	38793	7.14	7269	52992	6
2019-10-14	7.39	7.35	-0.09	7.3	7.54	7.3	43899	7.5	40568	7.28	82860	608803	61
2019-10-13	7.43	7.39	-0.07	7.36	7.57	7.34	40598	7.55	41718	7.32	25610	189257	34
2019-10-10	7.46	7.43	-0.16	7.3	7.64	7.3	33073	7.75	31718	7.28	148554	1103045	84
2019-10-09	7.58	7.46	-0.04	7.54	7.55	7.32	27115	7.85	28325	7.48	48445	361389	43
2019-10-08	7.77	7.58	-0.37	7.4	7.87	7.4	32477	7.54	32925	7.33	244324	1851126	148
2019-10-07	7.6	7.77	0.19	7.79	7.87	7.4	22935	7.8	18241	7.4	149173	1158881	122
2019-10-03	7.42	7.6	0.26	7.68	7.76	7.26	7400	7.78	17220	7.41	236418	1797604	142
2019-10-02	7.63	7.42	-0.27	7.36	7.6	7.2	23495	7.45	23432	7.35	95572	709055	80
2019-10-01	7.64	7.63	-0.06	7.58	7.84	7.57	25975	7.83	15814	7.56	158066	1206632	108
2019-09-30	7.55	7.64	0.18	7.73	7.78	7.56	13000	7.88	37319	7.56	82226	628432	73
2019-09-29	7.2	7.55	0.4	7.6	7.7	7.4	8000	7.7	60097	7.56	199795	1509014	93
2019-09-26	7.15	7.2	0.05	7.2	7.29	7.16	12200	7.57	27587	7.16	98335	708471	90
2019-09-25	6.89	7.15	0.34	7.23	7.25	6.98	2263	7.5	30280	7.16	130545	932760	101
2019-09-24	7.27	6.89	-0.29	6.98	7.01	6.75	20000	7.39	2905	6.81	169492	1167180	97
2019-09-22	8.02	7.49	-0.69	7.33	7.85	7.26	48825	7.47	1000	7.26	275513	2062948	139
2019-09-18	8.14	7.99	-0.22	7.92	8.17	7.9	49661	8.2	16415	7.9	124954	998547	78
2019-09-17	8.3	8.14	-0.29	8.01	8.49	7.92	93837	8.2	8485	7.93	400735	3262919	158
2019-09-15	8.25	8.37	0.05	8.3	8.53	8.26	46166	8.47	34719	8.27	397120	3324835	242
2019-09-12	8.04	8.25	0.21	8.25	8.32	8.02	58184	8.34	32862	8.02	425582	3509336	259
2019-09-11	8	8.04	0	8	8.18	7.93	65751	8.24	16956	8.01	295608	2376671	174
2019-09-10	8.2	8	-0.29	7.91	8.28	7.91	56754	8.29	15637	7.91	270598	2165899	191
2019-09-09	8.19	8.2	-0.09	8.1	8.35	8.08	33598	8.37	19845	8.01	166169	1363049	107
2019-09-08	8.07	8.19	0.03	8.1	8.34	8.03	9616	8.34	34673	8.03	260746	2135601	169
2019-09-05	7.9	8.07	0.28	8.18	8.29	7.68	18512	8.28	25248	8.01	858093	6926249	395
2019-08-25	7.17	7.21	-0.01	7.16	7.38	7	31770	7.34	7600	7.11	71655	516432	68
2019-08-22	7.17	7.17	-0.01	7.16	7.27	7.11	36396	7.3	15100	7.04	28679	205580	28
2019-08-21	7.23	7.17	-0.08	7.15	7.3	7.1	40665	7.24	22950	7.07	103150	739421	39
2019-08-20	7.08	7.23	0.18	7.26	7.3	7.05	30445	7.38	33600	7.02	146999	1062210	83
2019-08-19	6.96	7.08	0.04	7	7.25	7	22730	7.2	46400	6.83	338519	2397905	137
2019-08-18	6.57	6.96	0.53	7.1	7.14	6.65	14000	7.19	108376	7.02	448273	3119695	179
2019-08-15	6.64	6.57	-0.03	6.61	6.71	6.45	4101	6.79	80500	6.3	53205	349780	48
2019-08-15	6.64	6.57	-0.03	6.61	6.71	6.45	4101	6.79	80500	6.3	53205	349780	48
2019-08-15	6.64	6.57	-0.03	6.61	6.71	6.45	4101	6.79	80500	6.3	53205	349780	48
2019-08-08	6.26	6.44	0.19	6.45	6.55	6.35	5500	6.62	71225	6.45	176387	1135824	92
2019-08-08	6.26	6.44	0.19	6.45	6.55	6.35	5500	6.62	71225	6.45	176387	1135824	92
2019-08-08	6.26	6.44	0.19	6.45	6.55	6.35	5500	6.62	71225	6.45	176387	1135824	92
2019-08-08	6.26	6.44	0.19	6.45	6.55	6.35	5500	6.62	71225	6.45	176387	1135824	92
2019-08-08	6.26	6.44	0.19	6.45	6.55	6.35	5500	6.62	71225	6.45	176387	1135824	92
2019-08-08	6.26	6.44	0.19	6.45	6.55	6.35	5500	6.62	71225	6.45	176387	1135824	92
2019-08-08	6.26	6.44	0.19	6.45	6.55	6.35	5500	6.62	71225	6.45	176387	1135824	92
2019-08-08	6.26	6.44	0.19	6.45	6.55	6.35	5500	6.62	71225	6.45	176387	1135824	92
2019-08-08	6.26	6.44	0.19	6.45	6.55	6.35	5500	6.62	71225	6.45	176387	1135824	92
2019-08-08	6.26	6.44	0.19	6.45	6.55	6.35	5500	6.62	71225	6.45	176387	1135824	92
2019-08-08	6.26	6.44	0.19	6.45	6.55	6.35	5500	6.62	71225	6.45	176387	1135824	92
2019-08-08	6.26	6.44	0.19	6.45	6.55	6.35	5500	6.62	71225	6.45	176387	1135824	92
2019-08-07	6.18	6.26	0.12	6.3	6.36	6.2	14970	6.45	75125	6.3	38735	242478	29
2019-08-06	6.13	6.18	0.06	6.19	6.4	6.1	14170	6.44	17125	6.11	198825	1228259	109
2019-08-05	6.27	6.13	-0.12	6.15	6.3	6.1	6889	6.38	3125	6.01	45757	280686	41
2019-08-04	6.19	6.27	0.21	6.4	6.47	6.08	8687	6.4	5375	6.11	35475	222348	32
2019-08-01	6.1	6.19	0.24	6.34	6.34	6.04	500	6.67	2820	6.07	14464	89502	11
2019-08-01	6.1	6.19	0.24	6.34	6.34	6.04	500	6.67	2820	6.07	14464	89502	11
2019-08-01	6.1	6.19	0.24	6.34	6.34	6.04	500	6.67	2820	6.07	14464	89502	11
2019-07-25	6.76	6.51	-0.21	6.55	6.77	6.48	6925	7	7300	6.36	41800	272328	36
2019-07-24	6.8	6.76	-0.3	6.5	6.86	6.5	19725	6.94	6700	6.27	149277	1009817	76
2019-07-22	6.82	6.8	-0.11	6.71	6.93	6.71	13725	6.94	8700	6.69	23288	158323	33
2019-07-21	6.87	6.82	-0.09	6.78	6.85	6.76	11325	7	8700	6.69	5000	34090	4
2019-07-18	6.87	6.87	0.08	6.95	6.99	6.95	14067	6.99	8500	6.69	4000	27880	3
2019-07-18	6.87	6.87	0.08	6.95	6.99	6.95	14067	6.99	8500	6.69	4000	27880	3
2019-07-18	6.87	6.87	0.08	6.95	6.99	6.95	14067	6.99	8500	6.69	4000	27880	3
2019-06-27	7.5	7.49	-0.09	7.41	7.7	7.4	22050	7.74	0	0	274403	2054927	98
2019-06-27	7.5	7.49	-0.09	7.41	7.7	7.4	22050	7.74	0	0	274403	2054927	98
2019-06-24	7.68	7.57	-0.19	7.49	7.65	7.49	12406	7.79	7000	7.45	152296	1152313	79
2019-06-23	7.68	7.68	-0.03	7.65	7.97	7.64	14156	7.79	12508	7.64	9032	69376	14
2019-06-20	7.72	7.68	0.07	7.79	7.79	7.63	13349	7.89	8200	7.58	9600	73751	14
2019-06-20	7.72	7.68	0.07	7.79	7.79	7.63	13349	7.89	8200	7.58	9600	73751	14
2019-06-20	7.72	7.68	0.07	7.79	7.79	7.63	13349	7.89	8200	7.58	9600	73751	14
2019-06-13	7.9	7.72	-0.2	7.7	7.95	7.64	8311	7.88	8673	7.61	227994	1759575	94
2019-06-12	8.08	7.9	-0.28	7.8	8	7.8	10695	8.28	4673	7.71	13950	110254	11
2019-06-11	7.93	8.08	0.07	8	8.17	7.95	11995	8.42	7973	7.92	56300	455147	23
2019-06-10	7.79	7.93	0.28	8.07	8.07	7.8	9495	8.29	10473	7.78	278549	2209406	78
2019-06-09	7.59	7.79	0.21	7.8	7.86	7.58	12001	7.85	18460	7.24	12436	96837	18
2019-06-03	7.62	7.59	0.01	7.63	7.63	7.55	12537	7.79	16460	7.24	6280	47662	9
2019-06-02	7.66	7.62	-0.03	7.63	7.68	7.6	17387	7.79	24985	7.3	6775	51655	14
2019-05-30	7.6	7.66	0.15	7.75	7.8	7.58	17587	7.85	22450	7.63	58739	449908	58
2019-05-23	7.37	7.44	0.17	7.54	7.54	7.34	24580	7.64	20440	7.35	129144	961143	92
2019-05-22	7.34	7.37	0.01	7.35	7.64	7.33	15580	7.64	22190	7.21	173000	1274515	128
2019-05-21	7.28	7.34	0.06	7.34	7.45	7.21	12267	7.61	15190	7.21	401888	2948164	373
2019-05-20	7.21	7.28	0.12	7.33	7.48	7.07	9267	7.61	13400	7.17	228284	1661526	76
2019-05-19	7.32	7.21	-0.07	7.25	7.7	7.05	15932	7.63	41500	7.07	90860	655176	50
2019-05-16	7.58	7.32	0.1	7.68	7.75	7.2	15815	7.94	2500	7.17	22200	162488	22
2019-05-15	7.79	7.58	-0.1	7.69	7.9	7.52	16665	7.77	400	7.35	81306	616459	54
2019-05-14	7.99	7.79	-0.25	7.74	8.1	7.55	14650	8.5	400	7.35	77012	600223	47
2019-05-13	8	7.99	0.18	8.18	8.6	7.77	5250	8.59	2500	8.01	21135	168774	18
2019-05-12	7.99	8	0.01	8	8	8	6216	8.12	7500	7.76	18700	149600	4
2019-05-09	7.95	7.99	0.05	8	8.19	7.83	2676	8.19	500	7.41	36319	290157	25
2019-05-06	8.41	8.16	-0.18	8.23	8.63	8	25501	8.46	7500	8.17	9875	80536	16
2019-05-05	8.54	8.41	0	8.54	8.75	8.4	21451	8.79	3500	7.81	51598	434051	45
2019-05-02	8.62	8.54	0.03	8.65	8.86	8.46	24234	8.94	1600	8.49	51134	436853	24
2019-04-30	8.72	8.62	-0.05	8.67	8.68	8.6	21234	8.94	2500	8.51	61138	527103	55
2019-04-24	8.76	8.72	-0.05	8.71	9	8.71	22811	8.94	2600	8.71	4100	35752	6
2019-04-23	8.89	8.76	-0.17	8.72	8.89	8.72	12884	9.09	18550	8.7	38886	340647	36
2019-04-22	8.84	8.89	-0.03	8.81	9.1	8.81	10500	9.1	18650	8.71	32563	289337	24
2019-04-21	8.86	8.84	0.04	8.9	8.97	8.65	11149	8.93	1800	8.4	13188	116624	15
2019-04-18	8.83	8.86	-0.02	8.81	9	8.78	10049	8.99	3000	8.76	10401	92179	17
2019-04-17	8.94	8.83	-0.14	8.8	8.99	8.8	21253	9	3000	8.76	21210	187217	22
2019-04-16	8.94	8.94	0.06	9	9.13	8.86	17137	9.15	3000	8.76	73870	660160	49
2019-04-15	8.96	8.94	-0.01	8.95	9.05	8.86	17287	9.15	3750	8.93	56256	502911	30
2019-04-14	8.87	8.96	0.13	9	9.15	8.9	12253	9.15	1750	8.81	13878	124358	22
2019-04-11	8.89	8.87	-0.06	8.83	8.99	8.82	18234	9.24	500	8.75	69765	619112	37
2019-04-10	8.9	8.89	-0.09	8.81	9.1	8.81	17622	9.24	1300	8.8	75307	669593	62
2019-04-03	9.42	9.23	-0.27	9.15	9.47	9.12	20180	9.49	17178	9.12	189718	1750439	135
2019-04-02	9.46	9.42	-0.16	9.3	9.5	9.3	21221	9.5	9075	9.19	59699	562154	39
2019-04-01	9.56	9.46	-0.17	9.39	9.6	9.39	14780	9.78	9075	9.19	211612	2002031	79
2019-03-27	9.44	9.44	0.12	9.56	9.78	9.31	19930	9.6	12075	9.19	25630	241833	31
2019-03-26	9.54	9.44	-0.03	9.51	9.69	9.3	32780	9.67	9575	9.19	77337	729974	52
2019-03-25	9.72	9.54	-0.21	9.51	9.77	9.5	34480	9.77	2775	9.19	49580	473014	52
2019-03-24	9.77	9.72	-0.06	9.71	9.75	9.71	31430	9.91	5885	9.64	32184	312950	31
2019-03-21	9.84	9.77	-0.14	9.7	9.89	9.7	33280	9.91	4185	9.56	190401	1859422	108
2019-03-20	9.94	9.84	-0.17	9.77	10	9.73	37446	10	11185	9.61	95005	934953	61
2019-03-19	10.12	9.94	-0.12	10	10.14	9.8	63784	10	9425	9.61	270947	2692288	173
2019-03-14	10.46	10.21	-0.19	10.27	10.54	10.08	46650	10.6	12500	10.06	366842	3747112	282
2019-03-11	10.57	10.59	-0.01	10.56	10.69	10.52	49715	10.69	16669	10.17	82265	871591	64
2019-03-10	10.47	10.57	0.18	10.65	10.71	10.45	36495	10.67	14625	10.17	106561	1126273	80
2019-02-27	11.23	11.1	-0.13	11.1	11.3	10.9	70579	11.48	30025	10.94	177253	1966782	113
2019-02-25	11.34	11.26	-0.09	11.25	11.43	11.2	47299	11.5	52804	11.25	94522	1064394	67
2019-02-17	11.25	11.31	0.04	11.29	11.57	11.06	52121	11.4	32950	10.9	198359	2243531	120
2019-02-14	11.06	11.25	0.31	11.37	11.58	11.13	9101	11.55	41605	11.13	169961	1911295	119
2019-01-10	9.65	9.62	-0.04	9.61	9.79	9.5	17414	9.88	17749	9.52	22863	219941	21
2018-12-30	9.32	9.71	0.46	9.78	9.8	9.4	17933	9.79	8549	9.46	61345	595585	72
2018-12-27	9.34	9.32	0.16	9.5	9.58	9.21	27690	9.63	6049	9.23	19462	181365	29
2018-12-26	9.28	9.34	-0.01	9.27	9.63	9.27	26320	9.5	6849	9.17	11750	109725	19
2018-12-25	9.33	9.28	0.19	9.52	9.53	9.17	23474	9.53	4849	9.17	5994	55601	15
2018-12-24	9.37	9.33	0.16	9.53	9.57	9.19	20628	9.53	8469	9.25	4945	46140	11
2018-11-14	10.07	9.97	-0.15	9.92	10	9.92	5400	10.58	4087	9.83	7930	79083	9
2018-11-13	10.06	10.07	-0.08	9.98	10.22	9.97	5000	10.58	4587	9.83	4397	44274	19
2018-11-12	10.24	10.06	-0.22	10.02	10.4	10.01	500	10.59	14117	10	43574	438206	37
2018-11-11	10.47	10.24	-0.37	10.1	10.6	10.09	5900	10.75	5817	10.09	13780	141107	20
2018-11-08	10.56	10.47	-0.06	10.5	10.6	10.3	10100	10.75	3842	10.45	11444	119832	20
2018-11-01	10	9.98	0.5	10.5	10.5	9.59	1000	10.9	4408	9.58	19962	199299	40
2018-10-31	10	10	-0.15	9.85	10	9.85	3588	10.09	4334	9.71	1149	11468	4
2018-10-30	10	10	-0.02	9.98	10	9.98	3588	10.09	2260	9.71	6225	62236	11
2018-10-29	9.94	10	0.06	10	10	10	3588	10.17	2339	9.66	7065	70650	6
2018-10-28	9.94	9.94	-0.24	9.7	9.7	9.51	3877	10.12	1024	9.35	750	7266	2
2018-10-25	10.33	9.94	-0.16	10.17	10.17	9.3	7991	10.17	0	0	34723	345159	30
2018-10-24	11.3	10.33	-1.13	10.17	10.72	10.17	28666	10.17	1655	9.61	4203	43428	10
2018-10-23	11.21	11.3	0.09	11.3	11.62	11.15	27130	11.55	3500	11.1	41262	466374	55
2018-10-22	11.34	11.21	-0.09	11.25	11.72	11.14	30800	11.9	2938	11.1	11394	127678	21
2018-10-21	11.59	11.34	-0.32	11.27	11.79	11.11	30900	11.79	2238	11.2	3827	43409	9
2018-10-18	11.59	11.59	-11.59	0	0	0	22600	12	4938	11.57	0	0	0
2018-10-17	11.59	11.59	0.31	11.9	11.9	11.88	20800	12	4738	11.04	1780	21175	4
2018-10-16	11.01	11.59	0.89	11.9	11.9	11.03	690	11.9	1502	10.95	4000	46377	10
2018-10-15	11.4	11.01	-0.37	11.03	11.03	10.77	3350	11.75	1184	11.03	5050	55616	10
2018-10-14	11.38	11.4	-0.01	11.37	11.5	11.3	1800	11.87	0	0	10365	118166	12
2018-10-11	10.83	11.38	0.84	11.67	11.67	11.04	600	11.9	4250	11.12	3534	40234	10
2018-10-10	10.83	10.83	0.17	11	11.7	11	150	11.9	2250	10.44	800	9199	3
2018-10-09	11.5	10.83	-0.75	10.75	12.44	10.66	1789	12.25	250	10.35	5069	54888	6
2018-10-08	11.83	11.5	-0.33	11.5	11.51	11.4	750	12.94	0	0	27699	318627	17
2018-10-02	11.95	11.95	-0.05	11.9	12.15	11.9	826	12.9	2250	11.66	392	4729	3
2018-10-01	12.5	11.95	-0.7	11.8	12.4	11.8	9768	12.87	2250	11.56	4189	50057	8
2018-09-30	12.5	12.5	0.24	12.74	13	12.74	7929	13	950	12.33	414	5348	8
2018-09-13	13.72	13.7	0.28	14	14	13.1	19155	14.29	9139	13.13	8000	109596	16
2018-09-12	13.72	13.72	-0.04	13.68	14	13.58	9725	14.48	7680	13.1	2990	41035	5
2018-09-10	13.93	13.72	0.07	14	14.48	12.8	20236	14.46	6180	13.31	81671	1120549	71
2018-09-09	14	13.93	0	14	14	13.61	49173	14	2500	13.6	8042	112051	13
2018-09-06	14	14	0	14	14	13.7	18809	14.29	3500	13.82	1246	17391	6
2018-09-05	13.99	14	0.01	14	14	14	22964	14.24	5100	13.64	3150	44100	8
2018-09-04	13.97	13.99	-0.13	13.84	14.02	13.84	28164	14.24	5000	13.77	62603	875940	24
2018-09-03	14	13.97	0	14	14	13.85	19859	14.29	7138	13.9	11517	160840	15
2018-09-02	14.01	14	-0.01	14	14.05	13.87	23285	14.3	4823	13.85	52577	736113	16
2018-08-30	14.42	14.01	-0.42	14	14.04	14	17148	14.48	4823	13.85	10400	145688	11
2018-08-29	14.01	14.42	0.08	14.09	14.5	14	34539	14.43	5323	13.9	5389	77734	8
2018-08-28	14.01	14.01	-0.01	14	14.1	14	34046	14.34	6223	13.9	6301	88282	16
2018-08-27	14.01	14.01	-0.04	13.97	14.1	13.92	29555	14.09	6349	13.85	1935	27085	6
2018-08-26	14.04	14.01	-0.04	14	14.3	13.89	27600	14.69	4823	13.85	7258	101651	12
2018-08-19	14.48	14.04	-0.48	14	14.4	13.97	22495	14.7	5221	13.97	23533	330486	36
2018-08-15	14.04	13.98	-0.13	13.91	14.07	13.9	19545	14.7	7323	13.88	45711	638962	45
2018-08-12	14.67	14.67	0	14.67	14.67	14.16	19150	14.78	7903	14.2	317	4491	2
2018-08-02	14.85	14.74	-0.45	14.4	15	14.4	24725	14.8	6873	14.21	6000	88455	9
2018-08-01	14.85	14.85	-14.85	0	0	0	7625	15.2	8373	14.31	0	0	0
2018-07-31	14.14	14.85	0.86	15	15	14.67	2525	15.45	9873	14.21	22500	334207	25
2018-07-30	14.36	14.14	-0.16	14.2	14.2	14.07	3775	14.89	7623	14.01	3750	53015	6
2018-07-29	14.25	14.36	0.47	14.72	14.72	14.3	2775	14.99	8623	13.91	2860	41057	8
2018-07-24	14.58	14.58	-0.37	14.21	14.21	14.21	12725	14.98	8550	14.15	200	2842	1
2018-07-15	14.93	14.71	-0.23	14.7	14.74	14.7	47672	15.5	5032	14.6	4559	67067	13
2018-07-12	14.99	14.93	-0.22	14.77	15	14.7	44808	15.55	5931	14.7	7691	114861	10
2018-07-09	15.15	15.27	0.35	15.5	15.5	15	59217	15.49	7432	14.7	16215	247651	11
2018-07-08	15.53	15.15	-0.51	15.02	15.4	15.02	51292	15.81	9646	15.02	14771	223857	20
2018-07-05	15.5	15.53	0.2	15.7	15.7	15.32	34568	15.9	16350	15.1	8830	137115	12
2018-07-03	15.84	15.5	-0.82	15.02	16.25	15.02	628574	15.93	17300	15.05	43865	680120	56
2018-07-02	15.84	15.84	-0.57	15.27	15.9	15.27	16131	15.95	24990	15.35	1425	22368	4
2018-06-28	15.53	15.84	0.37	15.9	15.9	15.69	10324	15.95	13400	15.01	37540	594569	37
2018-06-27	14.96	15.53	0.79	15.75	15.75	14.52	25651	15.75	17600	15.06	43093	669249	59
2018-06-26	14.97	14.96	0.13	15.1	15.2	14.4	24946	15.44	8300	14.4	33846	506383	32
2018-06-25	14.99	14.97	-0.09	14.9	15.22	14.7	32399	15.2	13151	14.7	33767	505421	48
2018-06-21	15	15.23	0.27	15.27	15.28	15	32443	15.48	11780	15.05	20945	318989	26
2018-06-20	15.04	15	-0.17	14.87	15.15	14.85	23230	15	12000	14.81	18106	271544	22
2018-06-19	15.64	15.04	-0.64	15	15.22	14.94	28312	15.85	5000	14.72	32260	485326	54
2018-06-14	15.79	15.64	0.11	15.9	15.9	15.25	25537	15.93	7600	15.31	22000	343973	20
2018-06-13	15.81	15.79	0.14	15.95	15.95	15.51	33700	15.93	6950	15.5	7200	113664	8
2018-05-31	15.63	15.88	0.37	16	16	15.4	21122	16.05	1368	15.21	55424	879879	40
2018-05-30	15.85	15.63	-0.29	15.56	15.64	15.56	26902	15.89	12642	15.56	4525	70740	11
2018-05-29	15.76	15.85	-0.11	15.65	15.99	15.65	24935	15.95	13368	15.64	11320	179380	23
2018-05-28	15.7	15.76	-0.05	15.65	15.96	15.62	31505	15.87	7368	15.64	35482	559274	41
2018-05-23	15.52	15.57	0.08	15.6	15.6	15.52	22614	15.87	4620	15.6	10150	158076	10
2018-05-22	15.92	15.52	-0.61	15.31	15.98	15.25	23914	15.87	2270	15.15	31110	482742	41
2018-05-21	15.85	15.92	0.1	15.95	15.96	15.85	26069	15.98	8770	15.77	24460	389418	24
2018-05-20	15.63	15.85	0.22	15.85	15.85	15.8	23356	15.85	22270	15.35	10000	158450	4
2018-05-17	15.45	15.63	0.1	15.55	15.74	15.55	21376	15.85	28172	15.6	8150	127373	5
2018-05-16	15.45	15.45	-0.05	15.4	15.45	15.4	24076	15.75	5172	15	10950	169133	8
2018-05-15	15.25	15.45	0.15	15.4	15.5	15.4	22414	15.93	5172	15	9200	142156	9
2018-05-14	15.4	15.25	-0.15	15.25	15.33	15.01	22854	15.96	4522	15	12600	192175	14
2018-05-13	15.71	15.4	-0.46	15.25	15.53	15.15	29554	15.96	7599	15.25	7017	108084	17
2018-05-03	16	15.86	-0.28	15.72	16	15.71	67973	15.99	9082	15.66	58545	928566	33
2018-04-30	15.88	15.79	-0.13	15.75	15.94	15.75	74214	15.97	9082	15.66	22533	355847	17
2018-04-29	15.99	15.88	-0.16	15.83	16	15.71	74084	15.97	9282	15.7	8831	140221	14
2018-04-26	15.84	15.99	0.03	15.87	16.13	15.81	74523	16.13	9267	15.7	13043	208575	17
2018-03-18	15.79	15.88	0.01	15.8	16	15.71	98490	16.14	8761	15.72	11403	181068	17
2018-03-15	15.89	15.79	-0.19	15.7	16	15.69	121540	16.25	9021	15.62	18696	295185	36
2018-03-14	16.25	15.89	-0.55	15.7	16.02	15.62	138342	16	6850	15.62	31597	502181	45
2018-03-13	16.21	16.25	-0.18	16.03	16.69	16.03	89180	16.3	11284	15.94	51995	845084	65
2018-03-12	16.03	16.21	0.17	16.2	16.48	16.03	97480	16.48	13319	16.04	27369	443562	31
2018-03-11	16.19	16.03	-0.14	16.05	16.19	16	108322	16.47	10819	15.92	13812	221343	27
2018-03-08	16.27	16.19	-0.19	16.08	16.43	16	107997	16.36	11269	15.92	25108	406533	37
2018-03-07	16.39	16.27	-0.14	16.25	16.59	16.07	88086	16.25	16119	15.85	30880	502435	30
2018-03-06	15.94	16.39	0.7	16.64	16.64	15.77	83988	16.64	15719	16.21	93265	1528207	142
2018-03-05	16.12	15.94	-0.39	15.73	16.25	15.5	81199	16.28	10832	15.69	34307	546834	50
2018-03-04	16.09	16.12	-0.18	15.91	16.27	15.88	82599	16.3	5322	15.88	11159	179850	24
2018-03-01	16.03	16.09	-0.1	15.93	16.4	15.87	70267	16.36	5852	15.88	44832	721322	48
2018-02-28	16.08	16.03	-0.21	15.87	16.37	15.75	86985	16.36	3960	15.7	23392	374903	36
2018-02-27	16.46	16.06	-0.41	16.05	16.42	15.85	139972	16.22	102358	16.05	56776	911844	59
2018-02-26	16.29	16.46	-0.26	16.03	16.79	16	90624	16.59	11941	16	111063	1827577	106
2018-02-25	15.79	16.29	0.81	16.6	16.6	15.87	72942	16.64	7554	15.91	130762	2130272	98
2018-02-22	15.78	15.79	0.22	16	16.25	15.52	75211	16.23	8189	15.85	385631	6089766	128
2018-02-21	15.75	15.78	0.2	15.95	16	15.57	68210	16	6059	15.42	30859	486891	45
2018-02-20	15.74	15.75	-0.09	15.65	15.99	15.65	66278	15.8	10484	15.41	52512	827096	44
2018-02-19	15.45	15.74	0.34	15.79	15.92	15.46	64433	15.88	11695	15.42	28546	449328	46
2018-02-18	15.54	15.45	-0.22	15.32	15.9	15.31	74138	15.89	2530	15.26	17280	266999	35
2018-02-15	15.38	15.54	0.12	15.5	15.76	15.17	26978	15.92	8570	15.24	30992	481639	31
2018-02-14	15.06	15.38	0.44	15.5	15.5	15	24950	15.92	3850	15	21290	327378	30
2018-02-13	15.37	15.06	-0.47	14.9	15.55	14.82	24875	15.5	2500	14.51	30770	463361	42
2018-02-12	15.03	15.37	0.19	15.22	15.66	15	12300	15.65	2000	14.3	47520	730601	44
2018-02-11	15.59	15.03	-0.71	14.88	15.3	14.88	83683	15.95	4200	14.5	43101	647994	62
2018-02-08	15.78	15.59	-0.28	15.5	15.96	15.21	75883	15.99	3175	15.2	82059	1279159	65
2018-02-07	15.57	15.78	0.06	15.63	16	15.6	76016	15.85	5071	15	62357	984152	62
2018-02-06	15.66	15.57	-0.01	15.65	16	14.3	65781	16	8071	14.5	86030	1339522	113
2018-02-05	15.97	15.66	-0.41	15.56	16	15.5	107535	16.26	817	15.51	38096	596746	40
2018-02-04	16.17	15.97	-0.54	15.63	16.25	15.63	112080	16.4	2666	15.5	9694	154774	29
2018-02-01	15.85	16.17	0.28	16.13	16.43	15.5	107580	16.4	3546	15.6	128675	2081198	126
2018-01-31	16.44	15.85	-0.93	15.51	16.21	15.51	128610	16	1815	15.4	215044	3408654	131
2018-01-30	16.66	16.44	-0.6	16.06	16.8	16.06	147862	16.5	3484	16.01	112760	1854285	107
2018-01-29	16.43	16.66	0.06	16.49	16.98	16.25	143572	16.69	4134	16.21	126774	2111501	101
2018-01-28	16.51	16.43	-0.15	16.36	16.5	16.3	105578	16.5	4134	16.21	190539	3130917	149
2018-01-24	16.67	16.51	-0.24	16.43	16.7	16.43	122128	16.75	9624	16.42	81848	1351424	71
2018-01-23	16.56	16.67	-0.05	16.51	16.8	16.51	154459	16.95	8933	16.42	123585	2060700	100
2018-01-22	16.67	16.56	-0.1	16.57	16.78	16.5	138056	16.9	9933	16.47	151929	2515940	129
2018-01-21	17.05	16.67	-0.46	16.59	17	16.51	127615	16.96	8933	16.42	54661	911195	56
2018-01-18	16.92	17.05	-0.1	16.82	17.4	16.81	96547	17.3	14413	16.81	268974	4586138	288
2018-01-17	16.76	16.92	-0.04	16.72	17.05	16.72	96022	16.99	20043	16.71	143411	2425881	158
2018-01-16	16.7	16.76	0.08	16.78	16.99	16.54	79268	17	14743	16.58	133989	2245966	116
2018-01-15	17.08	16.7	-0.48	16.6	17.14	16.5	75783	17	14063	16.42	270797	4521341	204
2018-01-14	16.9	17.08	0.02	16.92	17.33	16.91	78302	17.27	14313	16.81	287641	4911596	314
2018-01-11	16.87	16.9	0.18	17.05	17.2	16.65	34408	17.36	10247	17.05	428771	7247886	328
2018-01-10	17.05	16.87	-0.44	16.61	17.25	16.61	30986	17	11750	16.57	469695	7926111	354
2018-01-09	17.36	17.05	-0.51	16.85	17.6	16.65	50259	16.93	10250	16.53	637776	10872738	533
2018-01-08	16.55	17.36	0.85	17.4	17.7	16.65	33914	17.6	6623	17.25	770428	13373072	657
2018-01-04	16.23	16.55	0.37	16.6	16.95	16.25	14738	16.78	6665	16.02	987174	16333033	708
2018-01-03	15.85	16.23	0.35	16.2	16.8	15.84	28509	16.75	51827	16.2	1315429	21351453	820
2018-01-02	15.7	15.59	-0.2	15.5	15.89	15.41	55095	15.8	56997	15.21	183301	2858246	226
2017-12-31	15.84	15.7	-0.44	15.4	16.2	15.3	35800	16.09	8862	15.21	501092	7864967	423
2017-12-28	16.12	15.84	-1.02	15.1	16.25	15.1	23539	16	3100	15.35	449548	7119336	496
2017-12-27	15.4	15.43	0	15.4	15.5	15.04	31903	15.5	7560	15.21	209489	3232801	153
2017-12-26	15.59	15.4	-0.2	15.39	15.75	15.15	41692	15.48	12010	15.03	85640	1318977	94
2017-12-25	15.6	15.59	-0.26	15.34	15.9	15.31	37162	15.8	16060	15.15	593049	9245220	361
2017-12-19	15.41	15.2	-0.56	14.85	15.5	14.85	35141	15.39	11130	14.8	84370	1282163	142
2017-12-18	15.63	15.41	-0.45	15.18	15.63	15.18	27056	15.97	9300	15.13	36127	556609	54
2017-12-17	15.41	15.63	0.09	15.5	16	15.4	23402	15.8	15050	15.31	252315	3943914	262
2017-12-14	14.83	15.41	0.66	15.49	15.71	15	7865	15.61	9800	14.5	204058	3145583	242
2017-12-13	14.43	14.83	0.57	15	15.37	14.21	10947	15.2	15350	14.41	54521	808425	84
2017-12-12	14.56	14.43	-0.36	14.2	14.64	14.2	20010	14.5	7500	14.08	104262	1504033	89
2017-12-11	14.6	14.56	-0.3	14.3	15	14.3	13810	15.37	9065	14.13	103806	1511577	111
2017-12-10	14.75	14.6	-0.57	14.18	15	14.18	17462	15.37	12245	14.18	17633	257496	28
2017-12-07	15.1	14.75	-0.6	14.5	15.5	14.49	6666	15.5	3600	14.33	111425	1643392	69
2017-12-06	15.78	15.1	-1.16	14.62	15.6	14.6	35168	15.5	3250	14.55	75455	1139091	85
2017-12-05	15.49	15.78	-0.13	15.36	16.25	15.25	15334	16	1550	14.26	151417	2389974	122
2017-12-04	15.6	15.49	-0.23	15.37	15.61	15.25	34697	15.49	4300	15.06	72785	1127365	74
2017-12-03	14.69	15.6	0.57	15.26	16.15	14.75	17820	16	1173	13.76	103317	1611731	125
2017-11-29	14.82	14.69	-0.41	14.41	15	14.36	4430	14.99	1174	13.76	40910	600978	59
2017-11-27	13.96	13.84	-0.16	13.8	14.1	13.52	27194	13.99	5350	13.63	81377	1126059	100
2017-11-26	13.04	13.96	0.78	13.82	14.21	13.59	6283	14.19	11437	13.73	173668	2424974	195
2017-11-23	12.11	13.04	1.21	13.32	13.32	12.2	0	0	8400	12.55	126257	1646560	133
2017-11-22	11.51	12.11	0.91	12.42	12.44	11.55	3500	12.48	6857	12.01	39410	477162	43
2017-11-21	11.73	11.51	-0.12	11.61	11.81	11.5	5560	11.97	1850	11.16	547826	6306425	86
2017-11-20	12.23	11.73	-0.58	11.65	11.9	11.61	12425	12.39	54843	11.55	41445	486128	40
2017-11-19	12.66	12.23	-0.82	11.84	12.4	11.72	12801	12.39	3500	11.7	44674	546554	49
2017-11-16	12.44	12.66	0.36	12.8	12.8	12.21	6881	13.1	9500	12.34	15736	199152	20
2017-11-15	12.62	12.44	-0.31	12.31	12.75	12.29	16110	12.68	9500	12.01	31662	393850	49
2017-11-14	12.69	12.62	-0.15	12.54	12.7	12.54	17004	13.16	2230	12.53	16590	209416	25
2017-11-13	12.96	12.69	-0.25	12.71	12.99	12.62	27753	13.2	2100	12.01	6807	86399	15
2017-11-12	13.13	12.96	-0.38	12.75	13.2	12.75	24590	13.3	1885	12.7	12989	168280	23
2017-11-09	13	13.13	0.5	13.5	13.74	12.5	30703	13.63	3335	12.56	53043	696552	65
2017-11-08	13.02	13	-0.07	12.95	13.2	12.91	12866	13.49	0	0	23294	302778	26
2017-11-07	12.89	13.02	0.61	13.5	13.5	12.55	13979	13.5	9501	12.7	12814	166833	25
2017-11-06	12.89	12.89	-0.19	12.7	13	12.7	14759	13.4	7351	12.55	43046	554680	50
2017-11-05	13.31	12.89	-0.44	12.87	13	12.77	24910	13.49	4500	12.55	34574	445725	54
2017-11-02	13.04	13.31	0.06	13.1	13.57	13.1	27683	13.49	4500	12.85	37050	493318	43
2017-11-01	13.29	13.04	-0.13	13.16	13.4	12.55	40618	13.1	6800	12.55	29689	387175	36
2017-10-31	13.41	13.29	-0.11	13.3	13.66	13.1	18817	13.45	2070	12.41	40327	535991	48
2017-10-30	13.37	13.41	-0.15	13.22	13.8	13.16	25452	13.81	7370	13	121971	1635277	136
2017-10-29	12.8	13.37	0.65	13.45	13.51	12.7	23852	13.63	7300	13.11	80600	1077960	104
2017-10-26	12	12.8	1.05	13.05	13.09	12.07	6700	13.09	1500	11.75	105253	1347039	131
2017-10-25	12.18	12	-0.17	12.01	12.24	11.85	10969	12.24	7000	11.75	53532	642545	36
2017-10-24	11.56	12.18	0.44	12	12.5	11.72	3802	12.47	12684	11.71	35063	427165	53
2017-10-23	12.09	11.56	-0.44	11.65	12.22	11.06	10521	12.03	2867	11.07	37876	437794	40
2017-10-22	12.6	12.09	-0.69	11.91	12.66	11.91	19242	12.7	937	11.9	9912	119837	19
2017-10-19	12.43	12.6	0.07	12.5	12.85	12.46	17796	12.83	2437	12.13	7250	91372	16
2017-10-18	12.36	12.43	0.39	12.75	12.75	12.4	15315	12.87	5085	12.3	17404	216385	26
2017-10-17	12.72	12.36	-0.62	12.1	12.52	12.1	25721	13	1085	12.05	254560	3146772	90
2017-10-16	13.06	12.72	-0.35	12.71	12.75	12.62	32057	12.97	5083	12.21	42600	541730	31
2017-10-15	12.97	13.06	0.08	13.05	13.3	13.01	37507	13.2	5397	12.71	18540	242142	14
2017-10-12	12.8	12.97	0.51	13.31	13.31	12.6	20747	13.39	3382	12.5	77773	1008376	48
2017-10-11	12.93	12.8	-0.23	12.7	12.92	12.7	27968	13	5682	12.5	5250	67194	13
2017-10-10	13.03	12.93	-0.28	12.75	13	12.7	18890	13.38	3482	12.7	70692	913831	55
2017-10-09	13.49	13.03	-0.57	12.92	13.3	12.9	16910	13.5	4379	12.81	61100	796299	58
2017-10-02	13.21	13.04	-0.21	13	13.48	12.66	4150	13.4	4080	12.75	81208	1058752	78
2017-10-01	13.91	13.21	-0.89	13.02	13.87	12.85	11700	14.8	1330	13.01	65554	866226	39
2017-09-27	12.86	13.79	1.28	14.14	14.14	13.4	0	0	3300	13.4	204612	2821555	173
2017-09-26	12.2	12.86	1.22	13.42	13.42	12.4	0	0	8570	12.54	1311582	16872018	213
2017-09-25	11.84	12.2	0.36	12.2	12.37	11.9	10679	12.45	13311	12	128020	1562325	138
2017-09-24	11.7	11.84	0.23	11.93	12	11.7	15259	11.97	12951	11.43	12120	143443	20
2017-09-20	11.68	11.7	0.12	11.8	11.85	11.48	14314	12.12	10510	11.41	24296	284217	19
2017-09-19	11.4	11.68	0.3	11.7	12	11.4	4683	12.14	10510	11.25	23333	272582	24
2017-09-18	11.39	11.4	0.11	11.5	11.6	11.3	3683	12.14	10510	11.25	31052	353902	44
2017-09-17	11.98	11.39	-0.63	11.35	11.42	11.35	27043	12.14	10335	11.31	45240	515436	14
2017-09-14	11.97	11.98	-0.09	11.88	12	11.88	27733	12.14	4835	11.32	46000	550880	13
2017-09-13	12.14	11.97	-0.32	11.82	12.1	11.82	36109	12.45	5125	11.65	19290	230987	20
2017-09-12	11.79	12.14	0.21	12	12.3	11.5	31158	12.29	10050	11.65	14256	173083	19
2017-09-11	11.33	11.79	1.1	12.43	12.43	11.49	0	0	13000	11.21	25910	305544	36
2017-09-10	11.38	11.33	0.2	11.58	11.6	11.04	8787	11.7	9500	10.76	10114	114590	15
2017-09-07	10.97	11.38	0.68	11.65	11.65	10.71	4931	11.89	13599	11	78594	894302	65
2017-09-06	11.1	10.97	-0.4	10.7	11.15	10.65	29879	11.16	9099	10.66	10770	118198	25
2017-09-05	11.07	11.1	0.1	11.17	11.17	10.41	31086	11.1	6099	10.63	7550	83798	9
2017-08-30	10.86	11.07	0.31	11.17	11.2	10.69	18631	11.19	3500	10.65	15750	174406	17
2017-08-29	10.83	10.86	0.22	11.05	11.05	9.75	19000	11.14	5000	10.02	31520	342210	40
2017-08-28	10.81	10.83	-0.01	10.8	10.86	10.6	28750	10.86	1757	10.8	3413	36958	5
2017-08-27	10.63	10.81	-0.01	10.62	10.88	10.62	21750	10.89	2755	10.2	8301	89746	11
2017-08-24	10.52	10.63	0.33	10.85	10.89	10.3	14981	10.89	2755	10.2	17837	189526	17
2017-08-22	10.79	10.33	-0.44	10.35	10.35	9.76	24981	10.89	2000	9.76	4167	43046	5
2017-08-21	10.6	10.79	0.2	10.8	10.86	10.4	22881	10.9	8993	9.54	3512	37887	11
2017-08-20	10.3	10.6	0.06	10.36	10.9	10.35	19881	10.88	12353	9.42	3791	40176	8
2017-08-17	10.21	10.3	0.71	10.92	10.92	10.05	1600	10.96	12353	9.41	22895	235817	23
2017-08-16	10.22	10.21	-0.05	10.17	10.3	10.11	6306	10.49	12313	9.91	12450	127154	12
2017-08-13	10.97	10.67	-0.47	10.5	10.85	10.5	27586	11	11431	10.5	21619	230691	26
2017-08-10	10.88	10.97	-0.07	10.81	11	10.81	17850	11.33	7240	10.81	24630	270178	28
2017-08-09	11.21	10.88	-0.4	10.81	11	10.8	31877	11.29	3300	10.81	17267	187895	27
2017-08-08	11.19	11.21	-0.18	11.01	11.47	11	20563	11.39	4795	10.81	72910	817615	38
2017-08-07	11.13	11.19	0.27	11.4	11.55	10.81	10520	11.49	5065	10.78	75473	844458	73
2017-08-06	11.24	11.15	-0.43	10.81	11.4	10.81	50223	11	10154	10.82	27900	311216	21
2017-08-03	11.27	11.24	0.23	11.5	11.5	10.8	300	12.39	3200	11	15005	168593	24
2017-08-02	10.98	11.27	-0.18	10.8	11.5	10.6	2123	11.45	13418	10.6	18532	208863	34
2017-07-27	11.98	11.86	-0.45	11.53	12	11.53	16644	11.89	6335	11.53	12363	146625	24
2017-07-26	11.95	11.98	-0.13	11.82	12.32	11.82	11297	12.29	7178	11.82	22794	273181	39
2017-07-25	11.2	11.95	0.81	12.01	12.09	11.74	350	12.32	7675	11.29	30042	359134	49
2017-07-24	11.61	11.2	-0.41	11.2	11.26	11.13	5069	11.91	8195	11.15	5897	66019	15
2017-07-17	11.93	11.66	-0.23	11.7	11.72	11.56	10426	12.37	12550	11.55	8004	93353	12
2017-07-16	11.93	11.93	-0.28	11.65	11.65	11.65	7256	12.37	10450	11.55	100	1165	1
2017-07-12	12.5	12.19	-0.35	12.15	12.45	12	13502	12.79	1000	12.02	24091	293622	45
2017-07-11	12.9	12.5	-0.63	12.27	12.75	12.17	15126	12.79	3350	12.25	32387	404790	45
2017-07-10	12.83	12.9	0.17	13	13	12.81	9409	13.5	9390	12.81	14985	193273	23
2017-07-09	13.38	12.83	-0.52	12.86	13.19	12.56	13384	13.49	10190	12.8	10257	131628	16
2017-07-02	13.24	13.09	-0.44	12.8	13.47	12.73	9321	13.29	6500	12.12	176868	2314839	110
2017-06-28	12.21	13.24	1.22	13.43	13.43	11.8	0	0	820	13.21	247207	3273837	105
2017-06-22	11.3	12.21	1.13	12.43	12.43	11.37	0	0	14290	11.01	261598	3193547	122
2017-06-21	11.53	11.3	-0.33	11.2	11.5	11.2	25466	11.37	14790	11.06	7200	81391	11
2017-06-20	11.34	11.53	0.16	11.5	11.8	11.01	28116	11.8	6500	10.6	62069	715428	157
2017-06-19	10.69	11.34	0.61	11.3	11.5	11	901	11.59	24894	10.65	72957	827136	96
2017-06-18	10.76	10.69	-0.15	10.61	11	10.6	13298	11.09	18394	10.53	15565	166394	21
2017-06-15	10.85	10.76	-0.25	10.6	11.08	10.51	15611	10.79	16394	10.51	41850	450331	26
2017-06-14	10.98	10.85	0.1	11.08	11.09	10.7	19570	11.08	26094	10.73	76651	831762	73
2017-06-13	10.88	10.98	0.12	11	11.04	10.8	13558	11	26094	10.56	51285	563333	32
2017-06-12	10.35	10.88	0.65	11	11	10.35	22415	11	8586	9.91	89871	977457	74
2017-06-11	9.85	10.35	0.97	10.82	10.83	9.55	0	0	37018	10.27	197324	2042316	117
2017-06-08	9.8	9.85	-0.1	9.7	10.1	9.5	9442	10	30333	9.55	94661	932686	50
2017-06-07	9.17	9.8	0.83	10	10.08	9.05	2000	10.08	12263	9.3	237646	2327955	126
2017-06-06	9.24	9.17	-0.14	9.1	9.25	9	64890	9.44	5650	9.01	83215	762993	49
2017-06-04	9.23	9.22	0.02	9.25	9.39	9.2	20425	9.45	1450	8.83	86590	798264	45
2017-06-01	9.4	9.23	-0.2	9.2	9.3	9.01	34663	9.28	3650	9.01	137712	1271081	57
2017-05-31	9.38	9.4	0.02	9.4	9.44	9.2	56668	9.45	1450	8.83	43960	413370	35
2017-05-30	9.25	9.38	0.19	9.44	9.44	9.3	38835	9.5	1450	8.83	55065	516690	29
2017-05-28	9.38	9.14	-0.18	9.2	9.2	9.02	7126	9.6	1804	9.04	5450	49789	9
2017-05-25	9.18	9.38	0.22	9.4	9.7	9.2	8626	9.6	1450	8.83	27367	256727	25
2017-05-24	9.18	9.18	0.02	9.2	9.23	8.82	9927	9.25	1460	8.83	27376	251415	33
2017-05-22	9.37	8.9	-0.36	9.01	9.25	8.81	36804	9.15	1785	8.86	54566	485400	35
2017-05-21	9.17	9.37	0.08	9.25	9.5	9.2	16433	9.79	11853	9.25	20648	193380	20
2017-05-18	9.35	9.17	-0.25	9.1	9.47	9.1	7748	9.45	10393	9.01	69080	633611	31
2017-05-17	9.15	9.35	0.2	9.35	9.42	9.1	31138	9.49	20283	9.11	78788	736718	79
2017-05-16	9.38	9.15	-0.26	9.12	9.25	9.1	33942	9.4	17383	9.1	42522	388954	64
2017-05-15	9.55	9.38	-0.15	9.4	9.4	9.3	20047	9.99	12883	9.01	20933	196257	19
2017-05-14	9.24	9.55	0.16	9.4	9.79	9.3	19323	9.9	20498	9.06	44144	421477	39
2017-05-11	9.46	9.24	-0.19	9.27	9.45	9.04	25326	9.49	13883	9.01	35952	332182	35
2017-05-10	9.44	9.46	0.04	9.48	9.5	9.34	28038	9.49	19740	9.01	28566	270248	25
2017-05-04	9.84	10.03	-0.13	9.71	10.49	9.71	64534	10	12283	9.71	178421	1789636	106
2017-05-03	9.1	9.84	0.91	10.01	10.01	9.1	0	0	23593	9.5	431503	4243862	188
2017-05-02	8.4	9.1	0.84	9.24	9.24	8.54	0	0	5693	8.65	272235	2478411	195
2017-04-30	8.41	8.4	0.14	8.55	8.55	8.2	23313	8.69	5249	8	130537	1096176	126
2017-04-27	8.25	8.41	0.05	8.3	8.65	8.25	53581	8.6	9808	8	87258	734237	79
2017-04-26	8.07	8.25	0.35	8.42	8.44	8	29599	8.43	4808	7.9	48942	403766	54
2017-04-24	8.11	8.07	0.04	8.15	8.44	8	34484	8.2	4808	7.9	111865	903159	55
2017-04-23	8.41	8.11	-0.33	8.08	8.42	8	43390	8.51	364	7.9	35156	285235	38
2017-04-20	8.38	8.41	0.12	8.5	8.65	8.22	36940	8.51	1524	8.21	84261	708600	92
2017-04-19	8.08	8.38	0.12	8.2	8.65	8.19	37937	8.5	265	7.76	37337	312928	38
2017-04-18	8.22	8.08	-0.22	8	8.12	7.93	38420	8.2	265	7.76	176123	1423057	18
2017-04-13	8.17	8.22	0.33	8.5	8.5	8.12	19813	8.69	899	8.03	24070	197781	22
2017-04-12	8.21	8.17	-0.04	8.17	8.37	8.01	26487	8.35	2899	8.03	68238	557627	44
2017-04-11	8.22	8.21	-0.02	8.2	8.39	8.12	43986	8.25	2150	7.56	106131	870804	68
2017-04-10	8.37	8.22	-0.06	8.31	8.7	7.8	25704	8.77	5150	8.12	157358	1293175	119
2017-04-09	8.01	8.37	0.15	8.16	8.74	7.81	5195	8.4	20221	8.5	217101	1818005	134
2017-04-06	7.39	8.01	0.73	8.12	8.12	7.5	0	0	27196	7.84	334100	2676036	144
2017-04-05	7.61	7.39	-0.26	7.35	7.5	7.3	27666	7.5	17388	7.35	17249	127419	17
2017-04-04	7.53	7.61	-0.11	7.42	7.81	7.42	16931	7.79	12455	7.4	86690	659906	42
2017-04-03	7.16	7.53	0.54	7.7	7.71	7.03	13598	7.73	4763	7.07	163533	1230672	86
2017-04-02	7.1	7.16	0.05	7.15	7.32	7	25635	7.3	18263	6.85	60270	431694	50
2017-03-30	7.34	7.1	-0.3	7.04	7.3	7	25587	7.45	2143	7	182370	1294041	74
2017-03-29	7.14	7.34	0.02	7.16	7.5	7.16	22308	7.5	7600	7	51235	376059	36
2017-03-28	7.02	7.14	0.06	7.08	7.34	7	9008	7.59	5350	7.05	79950	571054	43
2017-03-27	7.43	7.02	-0.43	7	7.15	6.99	14113	7.59	4198	6.85	220080	1544991	76
2017-03-26	7.26	7.43	-0.01	7.25	7.7	7.14	8312	7.87	8406	7.13	60217	447519	48
2017-03-23	7.54	7.26	-0.32	7.22	7.45	7.15	10225	7.6	8540	7.13	55343	401889	37
2017-03-22	7.54	7.54	-0.25	7.29	7.9	7.29	14495	7.7	10542	7.25	122386	923004	81
2017-03-21	7.17	7.54	0.64	7.81	7.81	7.06	2650	7.81	8578	6.98	398205	3001130	252
2017-03-20	7.1	7.17	0.05	7.15	7.57	6.94	30450	7.4	12653	6.98	101368	726561	76
2017-03-19	6.65	7.1	0.66	7.31	7.31	6.74	0	0	10346	6.8	326432	2318134	193
2017-03-16	6.41	6.65	0.29	6.7	6.77	6.51	7745	6.78	9744	6.42	254064	1690064	220
2017-03-12	6.03	5.87	-0.22	5.81	6.1	5.8	69684	6.1	1900	5.81	63118	370412	56
2017-03-02	5.29	5.5	0.21	5.5	5.6	5.43	2500	5.69	10193	5.21	160796	884105	86
2017-03-01	5.32	5.29	-0.02	5.3	5.49	5.2	15000	5.44	5797	5.1	93654	495454	57
2017-02-20	5.64	5.97	0.53	6.17	6.17	5.46	13050	6.18	24970	5.83	422110	2521228	159
2017-02-19	5.62	5.64	-0.05	5.57	5.98	5.5	39308	5.8	21759	5.44	92970	524481	61
2017-02-16	5.26	5.62	0.29	5.55	5.78	5.18	4357	5.78	16757	5.35	319000	1793454	151
2017-02-15	5.18	5.26	0.02	5.2	5.4	5.05	40505	5.47	17050	5.1	47359	249025	44
2017-02-14	5.07	5.18	0.03	5.1	5.25	5.07	21741	5.18	19841	5.02	92442	478406	39
2017-02-13	5.12	5.07	0.06	5.18	5.18	4.83	17527	5.29	5000	4.8	53545	271228	23
2017-02-12	5.22	5.12	-0.18	5.04	5.34	5.03	9210	5.33	10420	5	58400	299008	20
2017-02-09	5.49	5.22	-0.24	5.25	5.35	5.05	21475	5.65	13663	5.1	70964	370786	34
2017-02-08	5.44	5.49	-0.07	5.37	5.67	5.25	34565	5.54	10000	4.9	376839	2070209	108
2017-02-07	5.17	5.44	0.42	5.59	5.64	5.2	3329	5.66	0	0	349952	1902362	140
2017-02-06	4.87	5.17	0.48	5.35	5.35	4.89	4603	5.35	16938	5.15	375521	1940022	167
2017-02-05	4.69	4.87	0.19	4.88	5	4.8	32013	4.9	1170	4.4	40600	197861	25
2017-02-02	4.63	4.69	0.07	4.7	4.8	4.52	14717	4.85	1059	4.53	29340	137492	14
2017-02-01	4.55	4.63	0.06	4.61	4.67	4.5	19017	4.85	5750	4.23	24100	111518	20
2017-01-31	4.72	4.55	0	4.72	4.74	4.45	33425	4.84	10000	4.25	30183	137229	17
2017-01-30	4.74	4.72	-0.1	4.64	4.94	4.6	57041	4.84	0	0	138561	653478	53
2017-01-29	4.37	4.74	0.43	4.8	4.8	4.53	0	0	13861	4.24	183660	870124	100
2017-01-26	4.26	4.37	0.14	4.4	4.5	4.22	8123	4.58	23276	4.14	74082	323404	47
2017-01-24	4.15	4.26	0.15	4.3	4.3	4.1	19523	4.34	23576	4.12	59046	251635	45
2017-01-23	4.1	4.15	0.01	4.11	4.24	4.07	22027	4.29	29615	4.07	24665	102410	17
2017-01-22	4.15	4.1	-0.04	4.11	4.12	4.08	24016	4.29	19615	4.06	19861	81488	14
2017-01-19	4.25	4.15	-0.09	4.16	4.24	4.07	33120	4.29	52115	4.11	52949	219588	41
2017-01-18	4.29	4.25	-0.07	4.22	4.35	4.22	38750	4.32	58929	4.17	38718	164430	31
2017-01-17	4.3	4.29	-0.05	4.25	4.35	4.25	48003	4.35	63750	4.25	26439	113496	28
2017-01-16	4.24	4.3	0.07	4.31	4.32	4.26	54503	4.33	70624	4.22	27470	118142	25
2017-01-15	4.19	4.24	0.06	4.25	4.33	4.19	43153	4.32	65624	4.16	22095	93779	22
2017-01-12	4.19	4.19	0	4.19	4.23	4.14	32025	4.32	55364	4.12	4753	19905	5
2017-01-11	4.15	4.19	-0.01	4.14	4.23	4.14	29687	4.22	68429	4.12	7000	29349	5
2017-01-10	4.17	4.15	-0.02	4.15	4.23	4.13	27893	4.33	65364	4.12	25978	107883	17
2017-01-09	4.25	4.17	-0.1	4.15	4.2	4.15	30887	4.2	56958	4.13	32500	135648	13
2017-01-08	4.23	4.25	-0.03	4.2	4.34	4.19	44837	4.29	61364	4.17	43280	183825	28
2017-01-05	4.22	4.23	0	4.22	4.3	4.21	28337	4.33	49864	4.11	3395	14353	4
2016-12-26	4.28	4.21	-0.13	4.15	4.28	4.15	16704	4.33	51205	4.1	27647	116420	17
2016-12-25	4.18	4.28	-0.01	4.17	4.36	4.17	13204	4.33	53954	4.17	32601	139692	16
2016-12-22	4.21	4.18	-0.05	4.16	4.2	4.15	11661	4.26	49031	4.15	18450	77037	16
2016-12-21	4.14	4.21	0.15	4.29	4.29	4.13	10680	4.31	48811	4.11	39614	166840	32
2016-12-20	4.27	4.14	-0.17	4.1	4.3	4.1	18643	4.31	50096	4.1	189991	786692	110
2016-12-19	4.31	4.27	-0.11	4.2	4.4	4.2	19768	4.5	46315	4.2	40437	172661

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Misr Chemical Industries

Misr Chemical Industries