Pioneers

El Ezz Porcelain (Gemma)

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	10.58	10.94	0.36	10.94	10.99	10.5	134792	10.92	116339	10.82	152910	1667343	110
2022-01-09	10.77	10.58	-0.24	10.53	10.85	10.43	169915	10.4	205939	10.8	52722	556165	42
2022-01-05	10.71	10.77	0.06	10.77	10.83	10.6	167686	10.88	249271	10.7	68649	738694	106
2022-01-04	10.46	10.71	0.33	10.79	10.79	10.33	161728	10.78	90411	10.61	141196	1506913	125
2022-01-03	10.32	10.46	0.14	10.46	10.7	10.15	195312	10.46	142761	10.61	80694	844811	110
2022-01-02	10.1	10.32	0.27	10.37	10.37	10	167709	10.26	111319	10.26	65273	665384	72
2021-12-30	9.89	10.1	0.21	10.1	10.19	9.82	129505	10.11	110955	10.1	110354	1107160	86
2021-12-29	9.8	9.89	0.1	9.9	9.9	9.8	163931	9.89	104787	9.9	53712	530642	51
2021-12-28	9.82	9.8	-0.02	9.8	9.81	9.61	143896	9.86	112560	9.8	85275	835612	61
2021-12-27	9.83	9.82	-0.07	9.76	10.08	9.76	172136	9.82	113594	9.82	103485	1020105	71
2021-12-26	9.79	9.83	0.04	9.83	10.02	9.74	187397	9.83	114339	9.76	92611	922868	83
2021-12-23	9.48	9.79	0.22	9.7	9.85	9.49	145343	9.79	88968	9.63	140991	1369672	93
2021-12-22	9.05	9.48	0.43	9.48	9.78	9.24	163053	9.48	126184	9.45	230976	2200361	206
2021-12-21	8.83	9.05	0.22	9.05	9.19	8.83	160012	9.1	90500	9.05	41022	372168	51
2021-12-20	8.81	8.83	0.19	9	9	8.7	119409	8.83	73630	8.75	38550	337036	26
2021-12-19	8.81	8.81	0	8.81	8.95	8.76	119102	8.93	53763	8.81	7816	68932	14
2021-12-16	8.81	8.81	-0.02	8.79	9	8.77	110924	8.99	58073	8.81	6076	53732	12
2021-12-15	8.81	8.81	-0.08	8.73	8.94	8.7	117435	8.94	81784	8.81	11270	98487	16
2021-12-14	8.81	8.81	0	8.81	8.82	8.8	120673	8.9	59957	8.82	37141	327159	15
2021-12-13	9.1	8.81	-0.29	8.81	9.09	8.8	149966	8.97	114698	8.84	48499	428488	45
2021-12-12	9.1	9.1	-0.25	8.85	8.91	8.83	143705	8.94	72350	8.85	16593	147391	16
2021-12-09	9.1	9.1	0	9.1	9.1	8.72	135715	9.1	68789	8.9	7678	67512	18
2021-12-08	9.1	9.1	-0.24	8.86	9.09	8.8	111547	9	41195	8.86	19477	172873	30
2021-12-07	9.1	9.1	-0.2	8.9	9.27	8.9	135206	9.1	32306	8.9	25322	229227	53
2021-12-06	9.14	9.1	-0.06	9.08	9.22	9.03	145798	9.19	71352	9.08	38615	351099	36
2021-12-05	8.89	9.14	0.21	9.1	9.18	8.71	149375	9.1	149210	9.1	71235	641725	69
2021-12-02	8.97	8.89	-0.08	8.89	9.35	8.87	188854	8.98	91418	8.89	106082	952939	85
2021-12-01	8.94	8.97	0.06	9	9.2	8.75	144463	8.5	86943	8.9	48896	439825	42
2021-11-30	8.3	8.94	0.69	8.99	9.14	8.48	100991	8.94	126668	8.82	168709	1503447	139
2021-11-29	8.3	8.3	0.08	8.38	8.48	8.3	56745	8.45	83511	8.38	32902	275555	25
2021-11-28	8.3	8.3	0	8.3	8.4	8.22	55735	8.52	65261	8.31	23039	191611	21
2021-11-25	8.3	8.3	0.2	8.5	8.6	8.25	58157	8.55	66023	8.54	25160	215178	23
2021-11-24	8.19	8.3	0.16	8.35	8.45	8.27	71786	8.35	50356	8.31	44046	365850	52
2021-11-23	8.19	8.19	0.12	8.31	8.31	8.25	59568	8.42	59216	8.31	11323	93957	12
2021-11-22	8.19	8.19	0.24	8.43	8.43	8.08	45391	8.43	59579	8.33	7949	65776	20
2021-11-21	8.45	8.19	-0.27	8.18	8.34	8.18	84910	8.3	37922	8.2	60085	494748	32
2021-11-18	8.45	8.45	0	8.45	8.5	8.31	107875	8.45	63303	8.36	28594	240912	28
2021-11-17	9.01	8.45	-0.56	8.45	8.95	8.28	126947	8.69	68799	8.46	98589	843659	111
2021-11-16	9.01	9.01	-0.3	8.71	9.09	8.7	118415	8.9	60730	8.72	31457	276046	46
2021-11-15	9.23	9.01	-0.22	9.01	9.24	9	123890	9.14	59777	9.02	62492	566773	63
2021-11-14	9.28	9.23	-0.05	9.23	9.5	9.17	141926	9.23	52042	9.19	63783	594180	50
2021-11-11	9.07	9.28	0.33	9.4	9.5	9.11	142145	9.42	147802	9.42	83474	783205	78
2021-11-10	9.07	9.07	-0.31	8.76	9.2	8.76	101176	8.91	71268	8.8	27735	247716	31
2021-11-09	9.02	9.07	0.04	9.06	9.39	9	125745	9.17	69991	9.07	88140	807627	80
2021-11-08	8.7	9.02	0.44	9.14	9.2	8.6	84079	9.14	106225	9.14	55651	492367	63
2021-11-07	8.81	8.7	-0.11	8.7	8.7	8.55	69790	8.84	115150	8.7	66390	571328	73
2021-11-04	8.99	8.81	-0.22	8.77	9	8.77	80772	9.06	113216	8.81	73248	650292	90
2021-11-03	9.13	8.99	-0.13	9	9.29	8.95	88901	9	188086	9	94311	855054	95
2021-11-02	9.31	9.13	-0.18	9.13	9.35	9.06	105264	9.25	64531	9.13	95074	873793	90
2021-11-01	9.46	9.31	-0.07	9.39	9.39	9.29	131941	9.39	172225	9.39	73484	684141	57
2021-10-31	9.63	9.46	-0.23	9.4	9.56	9.2	136136	9.46	191449	9.46	69441	654429	61
2021-10-28	9.43	9.63	0.17	9.6	9.8	9.42	216348	9.7	166817	9.61	54164	518554	54
2021-10-27	9.59	9.43	-0.16	9.43	9.56	9.27	105185	9.55	131241	9.55	133908	1260134	84
2021-10-26	9.9	9.59	-0.31	9.59	10.3	9.53	120427	9.7	117039	9.59	224606	2210539	120
2021-10-25	10.14	9.9	-0.24	9.9	10.24	9.71	157468	10	78317	9.91	45114	446879	49
2021-10-24	10.25	10.14	-0.24	10.01	10.35	10.01	112566	10.14	107123	10.03	80792	825670	63
2021-10-20	10.4	10.25	-0.15	10.25	10.49	9.71	62326	10.74	28957	9.9	53269	537757	46
2021-10-19	10.74	10.4	-0.34	10.4	10.85	10.4	139809	10.49	88066	10.4	207396	2191649	107
2021-10-18	10.74	10.74	-0.09	10.65	10.9	10.51	138297	10.79	119703	10.65	18300	194722	19
2021-10-17	10.44	10.74	0.3	10.74	10.9	10.62	130995	10.74	83187	10.67	137403	1481568	101
2021-10-14	10.63	10.44	-0.23	10.4	10.8	10.4	117880	10.5	56089	10.44	69966	735947	59
2021-10-13	10.6	10.63	-0.01	10.59	10.98	10.59	181807	10.5	28075	10.59	155117	1668871	101
2021-10-12	10.38	10.6	0.22	10.6	10.75	10.27	42204	10.9	31296	10.62	85334	908163	116
2021-10-11	10.34	10.38	-0.01	10.33	10.5	10.33	84305	10.44	48636	10.38	33681	349930	54
2021-10-10	10.23	10.34	0.1	10.33	10.6	10.2	158424	10.4	82889	10.34	76066	794384	69
2021-10-06	10.02	10.23	0.12	10.14	10.4	10.03	94428	10.25	154734	10.14	62807	642494	47
2021-10-05	10.02	10.02	0.08	10.1	10.11	9.9	58224	10.2	50523	10.02	17817	178400	33
2021-10-04	10.02	10.02	0.1	10.12	10.15	9.9	58983	10.22	46582	10.07	25425	256827	22
2021-10-03	10.13	10.02	-0.11	10.02	10.35	10	63505	10.22	29288	10.02	70222	709914	68
2021-09-30	10.2	10.13	-0.04	10.16	10.27	10	121264	10.24	248562	10.22	159160	1616395	84
2021-09-29	10.23	10.2	-0.03	10.2	10.45	10	139683	10.36	202583	10.2	180338	1840285	85
2021-09-28	10.47	10.23	-0.17	10.3	10.48	10.17	107687	10.32	139777	10.25	111667	1148810	78
2021-09-27	10.9	10.47	-0.43	10.47	10.91	10.32	166636	10.47	91018	10.45	149867	1588383	88
2021-09-26	10.86	10.9	0.04	10.9	11.25	10.81	126252	10.99	114349	10.9	101707	1111273	95
2021-09-23	10.22	10.86	0.64	10.86	10.9	10.33	127467	10.86	234355	10.75	103387	1104384	101
2021-09-22	9.93	10.22	0.29	10.22	10.3	10.1	127898	10.29	153938	10.24	45888	467410	61
2021-09-21	10	9.93	0.05	10.05	10.06	9.48	115693	10.14	200349	10.05	109267	1061870	102
2021-09-20	10.53	10	-0.53	10	10.69	9.96	140883	10.18	72267	10.22	173940	1754497	144
2021-09-19	11.03	10.53	-0.51	10.52	10.94	10.31	132490	10.65	119624	10.65	113493	1204940	104
2021-09-16	11.23	11.03	-0.01	11.22	11.37	11	139666	11.22	167677	11.04	192678	2134445	118
2021-09-15	11.46	11.23	-0.23	11.23	11.64	11.21	185060	11.44	109080	11.27	110018	1242799	99
2021-09-14	11.3	11.46	0.16	11.46	11.75	11.33	162038	11.46	129484	11.41	133786	1541126	91
2021-09-13	11.43	11.3	0.07	11.5	11.7	11.2	151343	11.5	250136	11.5	223543	2550543	168
2021-09-12	10.99	11.43	0.44	11.43	11.56	10.93	185460	11.52	252423	11.43	227377	2576141	223
2021-09-09	11.57	10.99	-0.58	10.99	11.77	10.7	90265	11.28	177710	11	292118	3241881	170
2021-09-08	11.43	11.57	0.14	11.57	11.9	11.38	117630	11.57	126924	11.5	183537	2138921	154
2021-09-07	11.62	11.43	-0.22	11.4	11.85	11.11	123957	11.66	149318	11.51	183980	2108080	150
2021-09-06	12.92	11.62	-1.31	11.61	12.92	11.41	262012	11.95	86784	11.63	104092	1234322	126
2021-09-05	13.42	12.92	-0.51	12.91	13.56	12.91	345937	12.99	27018	12.92	148393	1946359	115
2021-09-02	13.36	13.42	0.01	13.37	13.76	13.33	230899	13.51	68721	13.37	87131	1169663	90
2021-09-01	13.3	13.36	0.1	13.4	13.52	13.3	231641	13.54	76768	13.4	66183	884475	63
2021-08-31	13.38	13.3	-0.14	13.24	13.69	13.24	242793	13.44	56901	13.24	34551	459587	51
2021-08-30	13.66	13.38	-0.4	13.26	13.7	13.22	345571	13.45	76805	13.26	79490	1063643	74
2021-08-29	13.67	13.66	-0.14	13.53	13.85	13.45	395735	13.66	113359	13.53	89054	1216128	68
2021-08-26	13.98	13.67	-0.56	13.42	14.1	13.35	415081	13.86	69922	13.43	234141	3200974	170
2021-08-25	13.79	13.98	-0.09	13.7	14.2	13.7	432870	13.88	147231	13.7	337650	4721757	194
2021-08-24	13.77	13.79	-0.07	13.7	14.17	13.55	395230	13.8	184703	13.7	309794	4272787	174
2021-08-23	13.49	13.77	0.11	13.6	13.99	13.54	319614	13.74	107751	13.6	189531	2609660	169
2021-08-22	13.76	13.49	-0.25	13.51	13.73	13.12	234277	13.6	124043	13.51	249945	3371596	192
2021-08-19	14.08	13.76	-0.48	13.6	14.17	13.52	309521	13.65	172385	13.61	193604	2663321	146
2021-08-18	13.69	14.08	0.3	13.99	14.35	13.42	434908	13.99	181898	13.97	1040427	14647458	516
2021-08-17	14.03	13.69	-0.43	13.6	14	13.44	265095	13.71	219976	13.6	380822	5213123	215
2021-08-16	14.39	14.03	-0.69	13.7	14.49	13.66	463313	13.7	118835	13.66	611163	8575674	412
2021-08-15	14.18	14.39	0.07	14.25	14.72	13.79	455996	14.3	291644	14.25	1940692	27929912	952
2021-08-11	13.14	13.39	0.35	13.49	13.65	12.92	395804	13.49	178619	13.4	2149639	28775806	968
2021-08-10	13.05	13.14	-0.24	12.81	13.4	12.8	249186	12.9	188961	12.82	255028	3350466	223
2021-08-09	13.32	13.05	-0.47	12.85	13.3	12.8	161197	13	138328	12.85	60385	787883	48
2021-08-08	13.06	13.32	-0.05	13.01	13.65	13	190011	13.11	122235	13.02	280834	3739490	174
2021-08-05	12.97	13.06	-0.05	12.92	13.35	12.8	131257	13.3	262075	12.96	119998	1566585	121
2021-08-04	13.07	12.97	-0.29	12.78	13.18	12.76	101490	12.97	154777	12.85	158347	2053926	131
2021-08-03	13.73	13.07	-1.13	12.6	13.59	12.53	151709	12.94	84250	12.66	407152	5322085	206
2021-08-02	14.24	13.73	-0.84	13.4	14.39	13.02	341518	13.49	29418	13.4	340089	4670773	243
2021-08-01	13.46	14.24	0.54	14	14.79	13.36	180556	14.2	158904	14	1506657	21453180	659
2021-07-29	12.8	13.46	0.4	13.2	13.8	13.16	228192	13.35	200625	13.2	345206	4646760	244
2021-07-28	12	12.8	1.2	13.2	13.2	11.91	0	0	792891	13.2	526784	6742810	322
2021-07-27	11.94	12	-0.06	11.88	12.14	11.88	117654	12.09	123543	11.88	148714	1784473	93
2021-07-26	11.89	11.94	0.1	11.99	12.11	11.82	75013	11.99	29704	11.88	84883	1013294	73
2021-07-25	12.27	12.42	0.23	12.5	12.5	12.3	87732	12.55	112883	12.5	96965	1203968	86
2021-07-18	12	12.27	0.3	12.3	12.4	11.92	123276	12.39	213426	12.16	60015	736135	59
2021-07-15	11.8	12	0.2	12	12.3	11.71	136606	12.12	190467	12.01	103929	1247482	101
2021-07-14	11.75	11.8	-0.02	11.73	11.96	11.72	79857	11.89	89190	11.73	98655	1164601	52
2021-07-13	11.81	11.75	-0.06	11.75	12	11.7	106200	11.85	102059	11.75	193089	2269076	79
2021-07-12	11.72	11.81	-0.02	11.7	12	11.7	91126	11.89	63345	11.71	34276	404902	42
2021-07-11	11.83	11.72	-0.12	11.71	11.82	11.6	56332	11.88	94124	11.71	32920	385793	39
2021-07-08	12.02	11.83	-0.33	11.69	12.33	11.69	120451	11.8	81039	11.69	93690	1108743	63
2021-07-07	11.67	12.02	0.63	12.3	12.33	11.57	99244	12.3	137234	12.06	222558	2675312	123
2021-07-06	12.15	11.67	-0.39	11.76	11.99	11.52	120779	11.76	85596	11.73	31484	367456	37
2021-07-05	12.29	12.16	-0.36	11.93	12.48	11.93	119570	12.15	62099	11.95	85669	1041321	81
2021-07-04	12.07	12.29	0.16	12.23	12.4	12.08	94234	12.38	133507	12.23	214622	2637941	163
2021-06-30	11.77	12.07	0.3	12.07	12.2	11.7	121158	12.07	113156	11.95	138064	1665917	115
2021-06-29	11.95	11.77	-0.17	11.78	11.9	11.58	204101	11.89	93406	11.82	23500	276523	36
2021-06-28	11.79	11.95	-0.18	11.61	12.1	11.61	258558	11.9	90112	11.63	272826	3259472	108
2021-06-27	11.79	11.79	-0.02	11.77	12	11.67	105435	11.93	78258	11.91	143250	1689471	54
2021-06-24	11.56	11.79	0.25	11.81	12	11.36	81881	12	141102	11.81	140790	1659633	102
2021-06-23	11.73	11.56	-0.23	11.5	11.84	11.5	109135	11.59	57557	11.5	130206	1504997	101
2021-06-22	11.78	11.73	-0.21	11.57	11.88	11.53	135602	11.77	59551	11.57	72167	846565	49
2021-06-21	11.55	11.78	0.07	11.62	12.1	11.6	90025	11.83	85859	11.62	71550	842576	78
2021-06-20	11.94	11.55	-0.31	11.63	11.73	11.45	104265	11.87	94986	11.64	147715	1706627	77
2021-06-17	11.62	11.94	0.08	11.7	12.16	11.62	88390	11.7	102855	11.65	228953	2734659	189
2021-06-16	11.38	11.62	0.18	11.56	12	11.41	82578	11.6	103132	11.56	135706	1576421	143
2021-06-15	11.79	11.38	-0.43	11.36	12.09	11.04	85721	11.38	83874	11.36	109870	1249895	83
2021-06-14	11.97	11.79	-0.37	11.6	12.05	11.08	167417	11.8	191884	11.63	64822	764009	45
2021-06-13	12.75	11.97	-0.93	11.82	12.6	11.52	140549	11.79	26460	11.65	139895	1674342	99
2021-06-10	13.09	12.75	-0.49	12.6	13	12.6	190547	12.94	119661	12.62	48170	614208	42
2021-06-09	13.17	13.09	-0.32	12.85	13.46	12.82	232974	12.96	148760	12.85	300467	3934637	195
2021-06-08	13.67	13.17	-0.77	12.9	13.59	12.8	292094	13	104788	12.9	232007	3055577	125
2021-06-07	13.02	13.67	0.78	13.8	13.89	13.3	248959	13.65	280912	13.47	513118	7015196	314
2021-06-06	12.02	13.02	1.2	13.22	13.22	12.1	0	0	368945	13.22	594237	7737072	328
2021-06-03	13.26	12.02	-1.46	11.8	12.49	11.8	160992	11.93	179592	11.8	237343	2852006	185
2021-06-02	13.09	13.26	0.19	13.28	13.45	13	192413	13.25	146474	13.17	360123	4776943	215
2021-06-01	12.95	13.09	0.09	13.04	13.25	12.75	65698	13.27	39360	13	304785	3989014	188
2021-05-31	12.32	12.95	0.57	12.89	13.19	12.5	156373	13	181616	12.89	412289	5339034	286
2021-05-30	12.38	12.32	-0.03	12.35	12.55	12.22	137576	12.45	119079	12.35	58321	718322	53
2021-05-27	12.26	12.38	0.04	12.3	12.5	12.3	126477	12.4	64525	12.3	37280	461688	55
2021-05-26	12.23	12.26	0.07	12.3	12.7	12.18	125280	12.44	105740	12.3	99249	1216479	98
2021-05-25	12.29	12.22	0.21	12.5	12.55	11.94	102524	12.5	174117	12.31	72960	891700	93
2021-05-24	12.53	12.29	-0.56	11.97	12.69	11.97	224989	12	139172	11.97	143063	1758903	117
2021-05-23	12.45	12.53	0.17	12.62	12.75	12.4	144475	12.62	181077	12.46	92932	1164816	62
2021-05-20	12.67	12.45	-0.19	12.48	12.65	12.33	287524	12.57	120512	12.4	112014	1394669	107
2021-05-19	12.03	12.67	0.47	12.5	12.96	12.39	200934	12.5	262756	12.45	239233	3030229	188
2021-05-18	11.65	12.03	0.45	12.1	12.25	11.85	112585	12.09	85978	12.06	181099	2177803	131
2021-05-17	11.75	11.65	0.04	11.79	11.9	11.55	129307	11.79	72217	11.6	75446	878764	79
2021-05-11	11.81	11.75	-0.04	11.77	11.98	11.66	110028	11.77	98075	11.74	58437	686529	61
2021-05-10	11.85	11.81	-0.25	11.6	12.13	11.6	103061	11.8	91200	11.64	115675	1366314	92
2021-05-09	11.39	11.85	0.41	11.8	12.2	11.48	123712	11.8	184904	11.75	199717	2366074	167
2021-05-06	11.25	11.39	0.2	11.45	11.45	11.26	75675	11.46	120275	11.45	126159	1436465	106
2021-05-05	11.34	11.25	-0.03	11.31	11.47	11.06	112058	11.3	165790	11.22	69793	785287	65
2021-05-04	10.82	11.34	0.58	11.4	11.42	10.51	89447	11.4	84680	11.37	201975	2289927	161
2021-04-28	11.1	10.82	-0.2	10.9	11.35	10.67	107626	10.9	51873	10.77	37692	407834	59
2021-04-27	10.83	11.1	0.01	10.84	11.48	10.81	106726	10.98	57903	10.82	91177	1011719	132
2021-04-26	10.49	10.83	0.61	11.1	11.3	10.31	102945	11.08	363712	11.01	269668	2919416	267
2021-04-25	10.35	10.49	0.08	10.43	10.55	10.37	79744	10.53	83494	10.43	84148	882495	130
2021-04-22	10.36	10.35	0.02	10.38	10.5	10.12	96586	10.38	135921	10.24	13518	139846	75
2021-04-21	10.44	10.36	-0.16	10.28	10.74	10.2	102831	10.4	59752	10.28	19496	201942	81
2021-04-20	10.27	10.44	0.15	10.42	10.61	9.95	78889	10.45	84796	10.42	85273	890325	138
2021-04-19	10.05	10.27	0.24	10.29	10.3	10	68167	10.29	81541	10.16	26169	268668	82
2021-04-18	9.62	10.05	0.57	10.19	10.38	9.66	51922	10.18	70920	10	19011	190973	49
2021-04-15	9.93	9.62	-0.23	9.7	9.98	9.36	56107	9.93	62433	9.52	32318	310873	74
2021-04-14	10.24	9.93	-0.34	9.9	10.4	9.5	67125	9.91	77391	9.91	46019	457019	40
2021-04-13	10.43	10.24	-0.33	10.1	10.89	10.05	79859	10.34	44224	10.11	20615	211124	29
2021-04-12	10.34	10.43	0.37	10.71	10.85	10.25	26665	10.9	14555	10.7	127685	1332024	93
2021-04-11	10.11	10.34	0.13	10.24	10.47	10.23	32080	10.44	10605	10.22	12111	125275	25
2021-04-08	9.77	10.11	0.38	10.15	10.3	9.92	11680	10.4	20060	9.8	73069	739044	90
2021-04-07	9.73	9.77	-0.08	9.65	10.18	9.62	29500	10.15	14500	9.42	24566	239889	30
2021-04-06	9.98	9.73	0.16	10.14	10.25	9.1	37700	10.3	9000	9.56	13440	130797	31
2021-04-05	10.81	9.98	-0.69	10.12	10.85	9.73	33355	10.3	0	0	111149	1109629	122
2021-04-04	11.15	10.81	-0.29	10.86	11.26	10.56	35300	11	10500	10.56	50316	543958	59
2021-04-01	10.77	11.15	0.34	11.11	11.49	10.9	13915	11.26	11000	10.92	83050	926407	93
2021-03-31	10.43	10.77	0.48	10.91	11.16	10.07	13515	11.17	16565	10.36	162231	1747012	162
2021-03-30	10.45	10.43	0.19	10.64	10.66	10.35	49880	10.6	7100	10.03	34305	357918	47
2021-03-29	10.29	10.45	0.4	10.69	10.69	10.15	47461	10.55	6100	9.56	65656	685997	54
2021-03-28	9.91	10.29	0.48	10.39	10.5	9.99	56480	10.4	620	9.75	107031	1100951	65
2021-03-25	9.88	9.91	-0.08	9.8	10.06	9.53	21980	10	0	0	39625	392665	35
2021-03-24	9.3	9.88	0.76	10.06	10.14	9.71	15200	10.09	1200	9.21	89351	883098	81
2021-03-23	10.07	9.3	-0.37	9.7	9.96	9.1	14830	10.5	0	0	23999	223275	26
2021-03-22	10.62	10.07	-0.5	10.12	10.85	9.82	17491	10.12	350	9.68	109421	1101947	60
2021-03-21	10.89	10.62	-0.52	10.37	10.96	10.35	9550	11	32350	10.07	22632	240267	30
2021-03-18	10.89	10.89	0.01	10.9	11	10.68	11300	11	38550	10.61	18329	199563	27
2021-03-17	10.76	10.89	0.24	11	11	10.6	5500	11.4	44335	10.6	35069	381979	46
2021-03-16	11.21	10.76	-0.41	10.8	11.4	10.6	21490	11.36	500	10.11	25423	273476	38
2021-03-15	11.55	11.21	-0.32	11.23	11.94	10.62	38877	11.58	5891	10.77	77642	870563	80
2021-03-14	11.95	11.55	-0.44	11.51	12.15	11.3	29680	12	19880	11.5	19101	220572	43
2021-03-11	11.81	11.95	-0.11	11.7	12.01	11.7	13750	12.37	36583	11.67	18871	225490	30
2021-03-10	11.93	11.81	0.07	12	12	11.64	14513	12.15	10800	11.52	19350	228493	33
2021-03-09	12.09	11.93	-0.36	11.73	12.19	11.73	22165	12.15	12800	11.67	9461	112866	31
2021-03-08	12.21	12.09	-0.01	12.2	12.39	11.8	26587	12.39	10575	11.81	34277	414405	43
2021-03-07	12.04	12.21	0.28	12.32	12.4	12.08	19250	12.4	14269	12.12	22856	279175	43
2021-03-04	12.11	12.04	0.12	12.23	12.39	11.78	12748	12.75	10774	11.78	41416	498576	62
2021-03-03	12.59	12.11	-0.68	11.91	12.73	11.9	33250	12.45	7405	11.91	201965	2446804	135
2021-03-02	12.73	12.59	-0.46	12.27	12.9	12.18	54137	12.86	8005	12.16	134372	1692350	133
2021-03-01	12.82	12.73	-0.17	12.65	13	12.6	52376	12.97	12005	12.53	66230	843104	59
2021-02-28	13.07	12.82	-0.37	12.7	12.99	12.7	45804	13.4	9931	12.6	73844	946575	65
2021-02-25	13.13	13.07	0.13	13.26	13.3	12.93	55404	13.37	12805	12.93	40384	527737	62
2021-02-24	13.04	13.13	0.16	13.2	13.4	12.91	64498	13.38	12889	12.85	80242	1053590	84
2021-02-23	13.42	13.04	-0.5	12.92	13.3	12.81	82168	13.65	13249	12.82	154966	2020794	107
2021-02-22	13.28	13.42	-0.08	13.2	13.87	13.2	67124	13.58	13584	13.13	183565	2463407	126
2021-02-21	13.17	13.28	0.1	13.27	13.4	13.16	47789	13.4	9444	13.13	51487	683542	51
2021-02-18	13.23	13.17	-0.11	13.12	13.37	13.02	49366	13.4	7276	13.01	113324	1492993	78
2021-02-17	13.58	13.23	-0.5	13.08	13.65	13.06	77032	13.84	23201	13.08	307532	4069110	160
2021-02-16	13.72	13.58	-0.26	13.46	13.79	13.46	82631	13.78	6724	13.45	156166	2121500	125
2021-02-15	13.9	13.72	-0.3	13.6	14	13.55	103473	14	13787	13.52	160911	2207815	134
2021-02-14	14	13.9	-0.2	13.8	14.23	13.5	111201	14.2	19659	13.51	149137	2073240	139
2021-02-11	14.04	14	-0.08	13.96	14.24	13.96	94876	14.42	15815	13.95	108739	1522619	114
2021-02-10	14.11	14.04	-0.13	13.98	14.25	13.97	142066	14.44	17045	13.95	199025	2793987	177
2021-02-09	14.4	14.11	-0.3	14.1	14.27	14.05	124525	14.42	19245	14.06	86564	1221094	95
2021-02-08	14.89	14.4	-0.77	14.12	14.81	14	139734	14.28	20850	14	196389	2827473	163
2021-02-07	14.58	14.89	0.22	14.8	15.15	14.7	130909	14.99	37145	14.5	281048	4184123	282
2021-02-04	14.08	14.58	0.57	14.65	14.93	14.2	41545	14.88	50272	14.62	1575680	22971438	639
2021-02-03	14.42	14.08	-0.32	14.1	14.28	14.01	147300	14.4	34550	14.05	82856	1167022	107
2021-02-02	14.13	14.42	0.3	14.43	14.5	14.29	111643	14.43	40257	14.28	135930	1959565	100
2021-02-01	13.87	14.13	0.37	14.24	14.6	13.9	110074	14.4	49623	14.24	906209	12805407	303
2021-01-31	13.88	13.87	0.12	14	14	13.77	75839	14.07	16683	13.75	122325	1696281	98
2021-01-27	13.88	13.88	-0.03	13.85	14.04	13.83	81871	13.99	32663	13.81	66873	928283	61
2021-01-26	13.98	13.88	-0.08	13.9	14.07	13.8	110280	14.04	49745	13.86	170751	2369652	141
2021-01-25	14.03	13.98	-0.08	13.95	14.25	13.81	108292	14.29	45394	13.83	239173	3343954	224
2021-01-24	14.23	14.03	-0.24	13.99	14.25	13.96	148675	14.29	40346	13.99	182359	2559201	155
2021-01-21	14.39	14.23	-0.18	14.21	14.5	14.17	124630	14.47	29975	14.14	101916	1450526	114
2021-01-20	14.26	14.39	0.04	14.3	14.6	14.22	124964	14.5	55306	14.22	91805	1320707	93
2021-01-19	14.21	14.26	0.09	14.3	14.37	14.12	120300	14.43	43046	14.15	83900	1196285	52
2021-01-18	14.28	14.21	-0.16	14.12	14.4	14.05	130055	14.4	38599	14.1	81234	1153967	78
2021-01-17	14.35	14.28	0	14.35	14.46	14.23	115162	14.47	30337	14.26	112716	1609909	80
2021-01-14	14.4	14.35	-0.17	14.23	14.51	14.23	91757	14.47	34647	14.23	168747	2422138	108
2021-01-13	14.3	14.4	0.14	14.44	14.61	14.25	119317	14.55	63125	14.27	136047	1958509	110
2021-01-12	14.47	14.3	-0.08	14.39	14.48	14.02	119112	14.43	48235	14.18	247592	3539708	170
2021-01-11	14.25	14.47	-0.14	14.11	14.98	14.08	100820	14.6	23735	14.11	501191	7250064	390
2021-01-10	14.12	13.99	-0.31	13.81	14.29	13.77	79199	14.25	17575	13.71	332288	4647989	225
2021-01-06	14.17	14.12	0.02	14.19	14.48	14	65291	14.3	17879	14	198721	2805845	163
2021-01-05	13.72	14.17	0.27	13.99	14.63	13.53	55490	14.3	30075	13.8	352844	5000924	244
2021-01-04	13.99	13.72	-0.06	13.93	14.19	13.5	40663	13.99	12145	13.48	136153	1867706	122
2021-01-03	14.05	13.99	-0.15	13.9	14.21	13.86	29091	14.15	7155	13.84	20880	292147	37
2020-12-31	14.31	14.05	-0.31	14	14.22	13.91	28257	14.77	500	13.77	108601	1526257	97
2020-12-30	14.27	14.31	-0.23	14.04	14.8	14.02	67152	14.79	24733	14.02	115320	1650692	85
2020-12-29	14.04	14.27	0.08	14.12	14.36	14.12	44931	14.39	35328	14	53939	769789	67
2020-12-28	13.81	14.04	0.27	14.08	14.28	13.8	16330	14.48	27305	13.9	86209	1210640	84
2020-12-27	14.71	13.81	-0.83	13.88	14.4	13.46	61724	14.92	9500	13.52	112037	1547724	118
2020-12-24	14.11	14.71	0.3	14.41	15.39	14.04	31339	14.84	46353	14.08	185781	2733642	198
2020-12-23	13.07	14.11	1.3	14.37	14.37	13.37	0	0	54700	14.37	201303	2840005	134
2020-12-22	12.12	13.07	1.21	13.33	13.33	12.12	0	0	20700	13	180379	2357767	157
2020-12-21	14.67	13.32	-1.46	13.21	14.78	13.21	71118	13.21	0	0	174825	2328953	156
2020-12-20	14.47	14.67	0.33	14.8	14.98	14.57	39192	14.89	10575	14.06	74844	1098116	72
2020-12-17	14.87	14.47	-0.17	14.7	14.8	14.18	32143	15	14975	14	77364	1119493	115
2020-12-16	15.37	14.87	-0.59	14.78	15.47	14.5	56624	14.97	17802	14.36	220086	3271617	204
2020-12-15	15.62	15.37	-0.52	15.1	15.66	15.08	81849	15.57	31399	15.05	218933	3364604	212
2020-12-14	15.69	15.62	-0.19	15.5	15.89	15.46	67384	15.88	17008	15.45	311288	4860799	255
2020-12-13	15.77	15.69	-0.16	15.61	15.97	15.55	27926	15.95	15108	15.57	130696	2050949	138
2020-12-10	16.12	15.77	-0.6	15.52	16.18	15.43	54942	15.97	1765	15.32	413309	6517992	370
2020-12-09	16.75	16.12	-1	15.75	16.66	15.75	90813	16.41	9620	15.72	509562	8214045	392
2020-12-08	16.97	16.75	-0.37	16.6	17	16.54	96732	16.99	19771	16.54	139237	2332715	170
2020-12-07	16.98	16.97	-0.1	16.88	17.22	16.8	93402	17.2	21614	16.7	237305	4026317	176
2020-12-06	16.57	16.98	0.42	16.99	17.39	16.54	62233	17.24	24814	16.77	234817	3987494	236
2020-12-03	16.75	16.57	-0.06	16.69	16.92	16.5	40136	16.85	21370	16.48	155437	2574953	194
2020-12-02	17.06	16.75	-0.46	16.6	17.1	16.41	46042	16.98	24623	16.45	240652	4031703	221
2020-12-01	17	17.06	0.06	17.06	17.26	16.99	36867	17.26	25940	17	153327	2615834	170
2020-11-30	17.12	17	0	17.12	17.4	16.85	18519	17.74	25987	16.76	135885	2309754	130
2020-11-29	17.21	17.12	-0.23	16.98	17.69	16.94	42329	17.4	27565	16.9	345683	5917679	231
2020-11-26	18.37	17.21	-1.27	17.1	18.48	16.9	29643	18.5	14904	17	354441	6098558	258
2020-11-25	19.17	18.37	-1.16	18.01	19	18	36611	18.9	2642	17.91	333662	6128857	308
2020-11-24	19.03	19.17	0.12	19.15	19.65	18.51	22021	19.5	17967	18.12	819025	15701288	592
2020-11-23	18.92	19.03	0.07	18.99	19.3	18.54	13482	19.3	20967	18.61	828095	15755373	558
2020-11-22	19.59	18.92	-1.26	18.33	19.47	18.31	19780	19	23317	18.3	702178	13283812	485
2020-11-19	21.11	19.59	-2.11	19	21	19	26351	19	0	0	1522379	29823217	637
2020-11-18	20.27	21.11	0.53	20.8	21.58	20.37	45214	21.41	7000	20.05	2067339	43647504	932
2020-11-17	19.59	20.27	0.31	19.9	20.78	19.6	26349	20.88	95	18.01	1584197	32118725	714
2020-11-16	19.66	19.59	0.45	20.11	20.35	18.3	11868	20.49	180405	20.01	3263228	63928234	1366
2020-11-15	18.76	19.66	0.54	19.3	20.03	19.14	18492	19.8	12531	18.86	1443207	28373072	923
2020-11-12	17.88	18.76	1.29	19.17	19.29	17.8	31574	19.29	3711	18.86	1615709	30303252	948
2020-11-11	16.91	17.17	0.67	17.58	17.59	16.7	35947	17.69	30005	17.51	589835	10128297	431
2020-11-10	16.81	16.91	-0.17	16.64	17.35	16.64	61272	17.2	24685	16.5	282496	4777137	226
2020-11-09	16.79	16.81	0.1	16.89	17.2	16.52	46872	16.97	19685	16.6	243019	4085428	194
2020-11-08	16.59	16.79	0.31	16.9	17	16.5	35272	17	19879	16.74	172617	2898626	132
2020-11-05	17.02	16.59	-0.61	16.41	17	16.25	30422	17.34	11299	16.1	236249	3919650	171
2020-11-04	17.48	17.02	-0.48	17	17.7	16.67	20210	17.6	8530	16.5	421653	7175174	266
2020-11-03	16.94	17.48	0.31	17.25	17.89	16.56	15100	17.98	154615	16.72	457699	7999263	319
2020-11-02	17.94	16.94	-1.41	16.53	18.18	16.15	41530	17.5	1290	16.16	243563	4126449	161
2020-11-01	17.32	17.94	0.68	18	18.23	17.2	71954	18	67780	17.23	501108	8989489	369
2020-10-28	16.82	17.32	0.81	17.63	17.88	16.7	10366	18	53140	17	600694	10406630	429
2020-10-27	16.42	16.82	0.58	17	17.09	16.15	21329	17.15	29010	16.45	399801	6724274	306
2020-10-26	15.87	16.42	0.63	16.5	16.7	16.05	4664	17.24	4755	15.9	476130	7817174	462
2020-10-25	17.02	15.87	-0.89	16.13	16.8	15.32	8900	16.98	23700	15.83	534668	8486787	407
2020-10-22	18.59	17.02	-1.85	16.74	18	16.74	24578	17	0	0	242438	4125987	209
2020-10-21	19.12	18.59	-1.87	17.25	19.14	17.25	44573	18.5	0	0	506958	9424823	330
2020-10-20	19.05	19.12	-0.12	18.93	19.49	18.68	49893	19.15	8540	18.75	604914	11565123	430
2020-10-19	18.41	19.05	0.49	18.9	19.75	18.08	23945	19.25	7745	18.25	911263	17360750	648
2020-10-18	18.18	18.41	0.17	18.35	18.69	18.02	16735	18.5	56925	18.05	497380	9155046	341
2020-10-15	17.16	18.18	1.04	18.2	18.5	17.82	17080	18.3	645	17.65	906054	16475545	642
2020-10-14	17.29	17.16	0.43	17.72	17.81	16.99	50575	17.88	52080	17.25	1073163	18417667	567
2020-10-13	16.79	17.29	0.46	17.25	17.7	16.9	26745	17.85	530	16.25	728759	12601642	584
2020-10-12	16.93	16.79	-0.05	16.88	17	16.5	33079	16.99	3132	16.24	110236	1851003	102
2020-10-11	16.44	16.93	0.27	16.71	17.35	16.7	20790	17.35	26616	16.21	288860	4889549	253
2020-10-07	15.89	16.44	0.63	16.52	16.85	15.78	28705	16.8	20155	16.16	316129	5197064	226
2020-10-06	15.82	15.89	-0.02	15.8	16.38	15.5	25312	16.4	1646	15.5	238701	3791779	251
2020-10-05	15.99	15.82	0.17	16.16	16.16	15.6	8485	16.4	155	15.16	37964	600579	41
2020-10-04	16.53	15.99	-0.65	15.88	16.7	15.8	14405	16.7	155	15.61	59973	959162	91
2020-10-01	16.18	16.53	0.32	16.5	16.86	16.11	720	16.88	3185	16.15	33925	560914	49
2020-09-30	16.84	16.18	-0.66	16.18	16.8	16.05	13450	16.88	1875	16	47017	760904	45
2020-09-29	16.96	16.84	-0.61	16.35	17.39	16.33	21620	17.34	2170	16.3	38808	653606	46
2020-09-28	16.23	16.96	0.27	16.5	17.21	16.35	1900	17.5	1650	16.06	265460	4501832	236
2020-09-27	16.48	16.23	0	16.48	16.84	16.01	9522	16.5	1250	16	48279	783722	78
2020-09-24	17.33	16.48	-0.44	16.89	17.13	16.06	18434	17.13	2170	16.1	96877	1596795	84
2020-09-23	17.73	17.33	-0.93	16.8	17.85	16.7	39791	17.67	2951	16.8	47290	819359	46
2020-09-22	17.22	17.73	-0.02	17.2	17.99	17	21440	17.99	2935	17.01	246331	4368376	210
2020-09-21	17.73	17.22	-0.55	17.18	17.79	16	11417	17.74	1785	16.55	45164	777901	42
2020-09-20	17.65	17.73	0.07	17.72	18.2	17.5	10817	17.95	1615	17.46	81905	1452351	84
2020-09-17	17.62	17.65	0.38	18	18	17.26	8070	18.4	3292	17.7	462681	8164759	250
2020-09-16	17.37	17.62	0.13	17.5	17.87	17.23	8764	17.98	7449	17.32	381708	6725884	246
2020-09-15	16.74	17.37	0.55	17.29	18	16.99	14124	17.2	8493	17.03	336456	5844473	331
2020-09-14	15.93	16.74	0.87	16.8	17.19	15.81	8675	17	4637	16.5	301038	5037897	248
2020-09-13	16.37	15.93	-0.37	16	16.01	15.63	7560	16.62	2995	15.56	22819	363582	34
2020-09-10	16.29	16.37	0.21	16.5	16.63	16.02	7290	16.62	2455	15.89	7360	120488	16
2020-09-09	16.2	16.29	0.1	16.3	16.49	15.85	6350	16.5	3285	15.55	24312	395965	18
2020-09-08	16.15	16.2	0.25	16.4	16.67	15.85	7690	16.4	2057	15.85	8363	135503	15
2020-09-02	16.73	17.02	-0.22	16.51	17.19	16.51	10847	17.2	3415	16.52	2620	44590	10
2020-09-01	16.73	16.73	0.27	17	17	16.95	7847	17.3	3300	16.02	600	10192	3
2020-08-31	17.26	16.73	-0.26	17	17.3	16.6	8247	17.3	4310	16.5	7100	118760	3
2020-08-30	16.67	17.26	0.72	17.39	17.49	16.9	5847	17.49	4386	16.5	39586	683177	43
2020-08-27	16.09	16.67	0.89	16.98	16.98	16.06	7626	16.98	2412	16	38310	638573	49
2020-08-26	16.14	16.09	-0.08	16.06	16.4	16.04	13576	16.33	3467	16.05	7150	115057	14
2020-08-25	16.22	16.14	-0.21	16.01	16.45	16.01	14626	16.4	2462	16	9560	154323	14
2020-08-24	16.11	16.22	-0.06	16.05	16.55	16.05	11410	16.46	7412	16	8555	138766	20
2020-08-23	16.2	16.11	-0.07	16.13	16.84	16.01	13918	16.6	11062	16.11	28633	461390	38
2020-08-19	16.2	16.2	0.38	16.58	16.8	16.1	5197	16.88	4501	16.22	5401	87510	15
2020-08-18	16.52	16.2	0.13	16.65	16.67	16.13	8763	16.84	2250	16.02	6791	109986	11
2020-08-17	16.79	16.52	-0.11	16.68	16.7	16.31	8863	16.69	1750	16.02	4851	80118	19
2020-08-16	16.39	16.79	0.15	16.54	16.88	16.47	8963	16.8	3910	16.53	26808	449979	32
2020-08-13	16.14	16.39	0.29	16.43	16.43	16.02	8888	16.44	3052	16.1	23217	380641	19
2020-08-12	16.47	16.14	-0.03	16.44	16.54	16	15488	16.44	490	15.85	20665	333607	36
2020-08-11	16.19	16.47	0.32	16.51	16.52	16.4	18858	16.55	1505	16	13000	214148	23
2020-08-10	16.4	16.19	-0.25	16.15	16.45	16.07	24413	16.49	1702	16.05	26985	436925	26
2020-08-09	16.4	16.4	0.14	16.54	16.58	16.03	16491	16.55	3102	16.04	4740	77732	17
2020-08-06	16.44	16.4	-0.24	16.2	16.9	16.17	13971	16.88	1502	16.02	16005	262471	30
2020-08-05	17.13	16.44	-0.38	16.75	16.75	16.36	14622	16.98	1922	16.16	19005	312482	36
2020-08-04	17.12	17.13	-0.12	17	17.69	16.82	12937	17	2022	16.33	5760	98670	15
2020-07-29	16.74	17.12	0.58	17.32	17.39	16.88	6158	17.36	6360	17.01	26100	446736	42
2020-07-28	16.61	16.74	0.26	16.87	16.94	16.45	9343	16.89	5805	16.22	5235	87633	15
2020-07-27	16.34	16.61	0.16	16.5	16.7	16.5	8773	16.67	5805	16.07	2230	37030	8
2020-07-26	16.54	16.34	0.15	16.69	16.7	16.01	8105	16.69	4460	15.85	45012	735425	58
2020-07-22	16.26	16.54	0.54	16.8	16.98	16.26	4740	16.79	4090	16.27	5510	91158	17
2020-07-21	16.34	16.26	0.56	16.9	17.45	15.52	5675	17.19	3990	15.21	13868	225507	22
2020-07-20	15.11	16.34	1.1	16.21	16.62	15.15	836	16.61	5679	16.06	34790	568578	69
2020-07-19	16.04	15.11	-0.6	15.44	16.4	15	1204	16.39	0	0	53500	808189	44
2020-07-16	15.98	16.04	-0.08	15.9	16.45	15.2	204	16.44	2045	15.2	18020	288952	27
2020-07-15	16.73	15.98	-0.73	16	16.64	15.14	6977	16.5	2000	15.56	37010	591253	64
2020-07-14	16.94	16.73	-0.3	16.64	17.2	16.6	539	17.2	1085	16.31	19624	328314	34
2020-07-13	18.12	16.94	-0.93	17.19	18.68	16.31	6854	17.7	1000	16.31	273448	4631395	277
2020-07-12	18.11	18.12	-0.11	18	18.58	17.52	6954	18.9	1000	17.52	40223	728876	100
2020-07-09	18.36	18.11	-0.46	17.9	18.36	17.85	4577	18.58	0	0	3161	57254	7
2020-07-08	18.69	18.36	-0.59	18.1	18.82	18.01	4320	18.9	2000	18.07	27710	508703	29
2020-07-07	18.46	18.69	-0.13	18.33	19.05	18.31	3845	19	1320	18.3	7731	144522	22
2020-07-06	18.55	18.46	0.15	18.7	18.96	18.2	1765	19.06	1080	17.51	52802	974627	56
2020-07-05	18.98	18.55	-0.32	18.66	19.15	18.12	1515	19.06	0	0	38278	710000	54
2020-06-30	18.53	18.98	0.35	18.88	19.5	18.4	2065	19.34	1230	18.42	144358	2740455	116
2020-06-29	19.24	18.53	-0.79	18.45	18.99	18.41	5055	19.5	3000	18.38	15075	279276	52
2020-06-28	19.09	19.24	-0.09	19	19.84	18.63	4840	19.5	3080	18.38	34632	666354	61
2020-06-25	18.72	19.09	-0.08	18.64	19.7	18.64	4330	19.69	3000	18.38	86879	1658118	78
2020-06-24	17.97	18.72	0.55	18.52	19	18.06	9043	18.89	5142	18.35	39945	747904	49
2020-06-23	16.66	17.97	1.39	18.05	18.32	16.35	5385	18.32	16942	18.05	160826	2889359	215
2020-06-22	16.71	16.66	-0.05	16.66	17	16.4	15221	17.16	15500	16.35	21968	365985	37
2020-06-21	16.87	16.71	0.08	16.95	16.97	16.4	14347	17.16	16500	16.47	5565	93019	16
2020-06-18	17.05	16.87	0.11	17.16	17.16	16.45	11166	17.16	15000	16.26	15419	260122	35
2020-06-17	16.63	17.05	0.35	16.98	17.15	16.62	17275	17	19200	16.32	2340	39907	14
2020-06-16	16.4	16.63	0.77	17.17	17.17	16.2	5555	17.17	17700	16.15	53633	891765	81
2020-06-15	17.06	16.4	-0.6	16.46	16.98	16.1	19807	16.9	2200	16.21	12330	202235	28
2020-06-14	16.59	17.06	0.59	17.18	17.2	16.42	12427	17.18	20	16.41	29750	507603	29
2020-06-11	17	16.59	-0.1	16.9	17	16	10951	17.47	0	0	20953	347714	47
2020-06-10	16.95	17	0.05	17	17.4	16.67	21961	17.47	180	16.66	8550	145367	24
2020-06-09	17.16	16.95	-0.31	16.85	17.22	16.85	13807	17.49	1200	16.65	8343	141451	19
2020-06-08	17.6	17.16	-0.59	17.01	17.89	17	14241	17.7	1000	16.65	59607	1022922	65
2020-06-07	17.4	17.6	0.01	17.41	17.97	17.41	17055	17.94	6000	16.65	14425	253860	30
2020-06-04	17.32	17.4	0.09	17.41	17.65	17.05	15055	17.69	6000	16.65	22521	391875	47
2020-06-03	17.45	17.32	0.03	17.48	17.6	17	17892	17.62	5070	17.21	6339	109810	16
2020-06-02	17.4	17.45	-0.13	17.27	17.69	17.26	18266	17.5	6100	17.18	6157	107435	19
2020-05-31	17.1	17.34	0.35	17.45	17.7	17.15	14881	17.7	1210	17.16	5220	90531	22
2020-05-17	17.6	17.2	-0.61	16.99	17.38	16.99	6272	17.58	900	16.54	5600	96334	7
2020-05-14	16.96	17.6	0.39	17.35	17.75	16.65	5522	17.35	1350	16.85	2430	42773	7
2020-05-13	17.29	16.96	-0.3	16.99	17.25	16.5	6909	17.2	4142	16.62	51662	876204	28
2020-05-12	17.27	17.29	-0.42	16.85	17.99	16.85	7306	17.6	0	0	11295	195296	24
2020-05-11	17.29	17.27	0.2	17.49	17.85	16.04	6140	18.15	10249	16.09	49399	853168	54
2020-05-10	17.73	17.29	-0.15	17.58	18.2	17	6730	18.15	164	16.5	26051	450327	39
2020-05-07	17.74	17.73	-0.72	17.02	18.32	17.02	9360	18.26	164	16.5	10838	192127	22
2020-05-06	17.95	17.74	-0.45	17.5	18	17.42	9376	18.39	508	17.44	7511	133213	20
2020-05-05	17.44	17.95	0.41	17.85	18.75	17.26	8110	18.39	390	17.16	14757	264955	33
2020-05-04	17.81	17.44	-0.01	17.8	17.85	17.17	7826	18.97	850	17.16	22565	393555	63
2020-05-03	18.58	17.81	-0.93	17.65	18.14	17.45	6140	18.24	500	17.5	16217	288757	46
2020-04-30	18.94	18.58	-0.14	18.8	19.15	18.34	7125	19.68	430	18.12	20660	383831	44
2020-04-29	19.53	18.94	-1.02	18.51	19.98	18.5	4765	18.94	1557	18.34	67202	1272504	97
2020-04-28	19.91	19.53	-0.77	19.14	20.58	19.14	4150	21	745	18.61	162056	3165245	202
2020-04-27	20.17	19.91	0.08	20.25	22	19	1000	21.9	3455	20	174171	3468049	202
2020-04-26	19.05	20.17	1.35	20.4	20.95	18.55	4550	20.5	8447	19.5	208361	4202040	236
2020-04-23	18.7	19.05	0.3	19	19.18	18.5	4070	19.45	1720	18.63	24675	469958	44
2020-04-22	18.68	18.7	0.02	18.7	19	18.41	6200	18.93	500	17.07	24650	460857	40
2020-04-21	18.34	18.68	0.53	18.87	19.23	18.25	5310	19.23	500	17.07	37740	704802	49
2020-04-16	18.39	18.34	0.21	18.6	18.74	18.06	3860	18.8	0	0	8355	153242	30
2020-04-15	18.83	18.39	-0.62	18.21	18.88	18.19	5874	18.7	40	18.06	9035	166199	22
2020-04-14	18.65	18.83	0.32	18.97	19.19	18.37	5205	18.99	400	18.37	13632	256633	38
2020-04-13	18.57	18.65	0.39	18.96	19.05	18.06	5480	19	512	18.37	9130	170289	32
2020-04-12	18.71	18.57	-0.32	18.39	18.68	18.39	4380	19.28	100	18.11	3484	64716	40
2020-04-09	18.93	18.71	-0.81	18.12	19.4	18.12	2580	19.28	0	0	48992	916841	94
2020-04-08	19.02	18.93	-0.64	18.38	19.53	18.38	1280	19.44	950	18.4	13453	254601	61
2020-04-07	18.7	19.02	0.59	19.29	19.59	18.95	1480	19.29	5600	18.75	29646	563964	77
2020-04-06	18.48	18.7	0.26	18.74	18.99	17.8	1320	19.63	5020	18.16	14489	270890	44
2020-04-05	19.07	18.48	-0.2	18.87	18.9	18.25	1420	19.63	0	0	4616	85327	24
2020-04-02	18.56	19.07	0.09	18.65	19.34	18.35	2250	19.3	10	18.35	6246	119089	26
2020-04-01	19.05	18.56	-0.13	18.92	19	18.11	2783	19.64	80	18.21	13766	255536	88
2020-03-31	19.1	19.05	-0.1	19	19.75	18.65	2683	19.97	5	18.07	5041	96040	26
2020-03-30	19.66	19.1	-0.66	19	20	18	4083	20.35	0	0	97684	1866039	96
2020-03-29	20.43	19.66	-1.42	19.01	20.4	19.01	4733	20.35	550	18.54	20912	411168	49
2020-03-26	19.39	20.43	0.84	20.23	20.79	19.99	1500	20.6	580	19.3	10225	208895	22
2020-03-25	19.43	19.39	0.27	19.7	20.6	18.81	5185	20.48	550	18.54	14345	278170	30
2020-03-24	20.09	19.43	-1.09	19	20	18.62	3300	21.75	0	0	30547	593637	49
2020-03-23	20.9	20.09	-0.91	19.99	21.8	19	7317	20.9	0	0	17150	344537	33
2020-03-22	20.14	20.9	1.76	21.9	21.9	20.75	4000	21.9	550	18.35	5500	114928	3
2020-03-19	19.48	20.14	1.01	20.49	20.8	17.65	2929	20.8	550	18.22	39305	791585	67
2020-03-18	20.31	19.48	-2.03	18.28	20.7	18.28	9353	18.87	0	0	5426	105714	19
2020-03-17	21	20.31	-0.67	20.33	21	18.97	11453	20.34	485	19	3052	61979	16
2020-03-16	21.06	21	-2.01	19.05	22.45	18.96	2550	21.75	888	18.97	4815	101138	8
2020-03-15	23.36	21.06	-2.33	21.03	21.12	21.03	1310	23.96	0	0	13268	279398	20
2020-03-11	23.28	23.36	0.47	23.75	23.97	22.35	1760	23.96	0	0	5560	129863	9
2020-03-10	23.28	23.28	-23.28	0	0	0	1510	24.49	0	0	0	0	0
2020-03-09	23.44	23.28	-0.44	23	23.99	22.99	1510	24.49	0	0	12250	285185	13
2020-03-08	23.44	23.44	-23.44	0	0	0	1500	24.49	0	0	0	0	0
2020-03-05	22.85	23.44	0.74	23.59	23.59	22.79	1500	24.49	1200	22.78	16312	382323	14
2020-03-04	23.16	22.85	0.24	23.4	23.69	22.5	2000	23.9	800	22.6	46236	1056430	52
2020-03-03	22.79	23.16	1.1	23.89	24	22.62	1100	23.89	820	22.31	20630	477842	36
2020-03-02	22.51	22.79	-0.61	21.9	23.1	21.9	850	24.7	800	21.83	9010	205318	13
2020-03-01	23.13	22.51	-0.03	23.1	23.14	21.03	5200	23.49	0	0	8069	181628	18
2020-02-27	23.13	23.13	-0.14	22.99	23.5	22.25	3200	23.49	0	0	300	6933	6
2020-02-26	23.37	23.13	-0.12	23.25	23.25	21.54	3400	23.52	0	0	3464	80132	19
2020-02-12	23.28	22.89	-0.09	23.19	23.2	22.75	5084	23.65	1500	22.61	9900	226657	17
2020-02-11	22.88	23.28	0.12	23	23.65	23	5034	23.5	1020	22.7	3185	74134	7
2020-02-10	22.92	22.88	0.28	23.2	23.24	22.7	5799	23.44	1270	22.12	13500	308895	24
2020-02-09	23.01	22.92	-0.31	22.7	23.39	22.6	10246	23.44	1250	22.12	9750	223464	14
2020-02-06	23.1	23.01	-0.03	23.07	23.65	23	9246	23.44	1250	22.12	526600	12117941	40
2020-01-16	23.56	23.26	-0.26	23.3	23.74	23	16205	23.89	500	22.62	28190	655736	72
2020-01-15	24.14	23.56	-0.64	23.5	24.3	23	8905	24.25	500	22.62	23560	554971	32
2020-01-14	24.25	24.14	-0.25	24	24.48	23.9	8545	24.3	21930	23.8	18560	447948	40
2020-01-13	25.05	24.25	-0.65	24.4	24.69	23.81	1100	24.97	1030	23.05	100807	2444161	136
2019-12-12	22.5	22.26	-0.01	22.49	22.87	22.01	15010	22.5	2080	21.25	5568	123931	9
2019-12-11	22.21	22.5	0.29	22.5	22.89	22.08	15699	23	2080	21.25	43209	972396	83
2019-12-10	21.75	22.21	1.05	22.8	22.8	21.88	15199	23	2080	21.25	132971	2953179	163
2019-12-09	21.79	21.75	0.06	21.85	21.9	21.6	9849	21.92	0	0	13462	292736	37
2019-12-08	21.84	21.79	0.04	21.88	22	21.63	10349	21.89	2135	21.6	50244	1094800	105
2019-12-05	21.91	21.84	-0.01	21.9	22	21.6	5379	22	2000	20.6	76415	1669260	95
2019-12-04	21.15	21.91	0.72	21.87	22	21.53	5839	22.39	5457	21.6	47500	1040792	54
2019-12-03	20.72	21.15	0.97	21.69	22	20.5	5220	22.25	8920	20.7	124207	2627086	89
2019-12-02	20.88	20.72	0.22	21.1	21.25	20.37	10	22	5920	20.37	31056	643470	64
2019-12-01	20.81	20.88	0.09	20.9	20.9	20.6	7985	20.95	6700	20.37	5000	104395	4
2019-11-28	20.45	20.81	0.53	20.98	21.38	20.4	3635	20.98	5000	19	53163	1106090	101
2019-11-27	20.34	20.45	0.06	20.4	20.5	20.26	4845	20.5	11460	20.2	16652	340494	41
2019-11-26	20.44	20.34	-0.04	20.4	20.49	20.2	8635	20.49	11460	20.2	18542	377170	85
2019-11-25	20.54	20.44	0.02	20.56	20.6	20.2	7805	20.9	11500	20.2	29424	601452	31
2019-11-24	20.82	20.54	-0.22	20.6	20.8	20.33	6835	20.9	7380	20.33	17818	366070	25
2019-11-21	20.71	20.82	0.15	20.86	21	20.63	9345	20.9	11000	20.07	69737	1452131	78
2019-11-20	20.36	20.71	0.59	20.95	21.3	20.14	5000	22.39	9950	20.32	502934	10414533	297
2019-11-19	20.41	20.36	-0.01	20.4	20.5	20.25	14041	20.5	500	19.8	22456	457124	55
2019-11-18	20.47	20.41	0.03	20.5	20.88	20.14	2590	20.95	3410	20.04	102754	2096956	186
2019-11-17	19.86	20.47	0.49	20.35	20.8	20.03	2150	20.73	677	20.4	345884	7079522	394
2019-11-14	19.18	19.86	0.82	20	20.1	19.3	7400	20.15	1029	18.3	458199	9101319	313
2019-11-13	18.74	19.18	0.56	19.3	19.3	18.9	32737	19.4	27697	18.5	63689	1221618	85
2019-11-12	18.62	18.74	0.3	18.92	19.46	18.59	23321	19	27697	18.3	487085	9129164	314
2019-11-11	18.14	18.62	0.8	18.94	19.35	18.13	13485	19.45	6630	18.6	262506	4887288	216
2019-11-07	17.95	18.14	0.55	18.5	18.5	17.9	27723	18.5	3970	17.4	243914	4425556	187
2019-11-06	17.42	17.95	0.48	17.9	18.15	17.8	46914	17.99	54795	17.5	66180	1187909	72
2019-11-05	17.4	17.42	0.5	17.9	18	17.27	45971	18	4695	17.36	570080	9933645	156
2019-11-04	17.53	17.4	-0.13	17.4	17.83	17.3	45736	17.8	3960	17.3	865290	15052143	258
2019-11-03	17.6	17.53	-0.25	17.35	17.9	17.35	36443	17.87	3330	17.3	40211	704759	90
2019-10-31	17.75	17.6	-0.2	17.55	17.89	17.55	22533	17.92	2010	17.3	21011	369731	79
2019-10-30	17.62	17.75	0.08	17.7	17.95	17.41	42587	17.95	2300	17.05	60475	1073690	74
2019-10-29	17.6	17.62	0.08	17.68	17.88	17.48	55298	17.9	2300	17.05	33021	581913	87
2019-10-28	17.74	17.6	0.04	17.78	17.93	17.4	54813	17.95	4977	17.44	34801	612571	36
2019-10-27	17.73	17.74	-0.05	17.68	17.95	17.57	42313	17.99	4300	17.41	52501	931543	71
2019-10-24	17.65	17.73	0.15	17.8	17.95	17.62	39299	17.93	4300	17.41	9199	163114	33
2019-10-23	17.9	17.65	0.09	17.99	17.99	17.4	48854	17.99	4300	17.41	47524	838870	68
2019-10-22	17.9	17.9	0.06	17.96	18	17.7	38701	17.97	3650	17.51	12766	228491	30
2019-10-21	18.02	17.9	-0.03	17.99	18	17.7	62015	18.18	3660	17.74	49604	887774	51
2019-10-20	17.98	18.02	0.12	18.1	18.23	17.75	35550	18.37	3350	17.51	47085	848238	48
2019-10-17	18.23	17.98	-0.23	18	18.45	17.65	22438	18.48	2500	17.51	38805	697592	46
2019-10-16	18.08	18.23	0.1	18.18	18.48	17.8	22830	18.49	2915	17.51	389206	7095988	227
2019-10-15	17.76	18.08	0.39	18.15	18.35	17.8	17356	18.35	27415	17.5	135094	2442263	106
2019-10-14	17.73	17.76	0.02	17.75	17.94	17.5	40847	17.89	27419	17.11	78959	1402587	79
2019-10-13	17.21	17.73	0.61	17.82	17.99	17.31	43807	18	27919	17.14	120294	2133029	152
2019-10-10	17.67	17.21	-0.21	17.46	17.94	17	42816	17.55	115	16.3	32210	554485	52
2019-10-09	17.92	17.67	-0.28	17.64	17.91	17.33	27876	17.98	415	16.3	54037	955009	60
2019-10-08	18.04	17.92	-0.39	17.65	18	17.31	22342	18	562	17.31	159476	2858280	73
2019-10-07	18.02	18.04	0.08	18.1	18.48	17.74	4092	18.3	4000	17.53	392061	7071214	306
2019-10-03	17.51	18.02	0.98	18.49	19	17.35	3466	18.74	1500	17.31	888171	16005133	416
2019-10-02	17.28	17.51	0.25	17.53	17.53	17.5	13943	17.5	1900	16.25	2500	43785	4
2019-10-01	17.5	17.28	-0.03	17.47	17.5	17.18	11766	17.67	560	16.83	15175	262172	20
2019-09-30	17.33	17.5	0.27	17.6	17.63	17.16	10481	17.69	500	16.12	11300	197698	20
2019-09-29	17.19	17.33	0.36	17.55	17.6	17.11	13730	17.64	0	0	13059	226351	17
2019-09-26	16.86	17.19	0.59	17.45	17.5	16.89	12670	17.64	0	0	23341	401173	37
2019-09-25	16.61	16.86	0.39	17	17	16	15670	16.98	2000	15	12750	214911	19
2019-09-24	16.44	16.61	0.31	16.75	17	15	16416	16.98	2820	15.3	97330	1616727	98
2019-09-22	17.31	16.35	-0.47	16.84	16.9	15.58	31185	17.39	0	0	17700	289321	48
2019-09-18	17.26	17.3	0.14	17.4	17.4	17.1	30145	17.4	4800	16.9	4700	81330	8
2019-09-17	17.3	17.26	0.07	17.37	17.47	17	31495	17.44	4800	16.9	43870	757406	38
2019-09-15	17.29	17.41	-0.04	17.25	17.46	17.2	30985	17.69	4776	17.12	11200	194953	10
2019-09-12	17.72	17.29	-0.22	17.5	17.66	17.11	32485	17.69	5276	17.2	31377	542453	47
2019-09-11	17.6	17.72	0.15	17.75	17.75	17.71	36585	17.8	3550	17	2500	44296	3
2019-09-10	17.58	17.6	0.08	17.66	17.75	17.43	30385	17.88	5550	17.02	9480	166813	14
2019-09-09	17.64	17.58	0.15	17.79	17.79	17.5	28235	17.93	5125	17.27	23054	405209	23
2019-09-08	17.64	17.64	0	17.64	17.95	17.64	37535	17.97	5625	17.45	3020	53280	4
2019-09-05	17.93	17.64	-0.3	17.63	17.64	17.63	37650	17.97	5625	17.45	3250	57318	3
2019-08-25	17.56	17.81	0.17	17.73	17.98	17.7	32910	17.77	1359	17.05	14878	264941	14
2019-08-22	17.73	17.56	-0.08	17.65	17.72	17.3	29185	17.7	1359	17.05	14810	260130	20
2019-08-21	17.85	17.73	-0.39	17.46	17.92	17.45	20285	17.97	1359	17.05	20000	354634	25
2019-08-20	17.89	17.85	-0.29	17.6	18.05	17.6	19185	17.98	3859	17.5	179250	3198734	113
2019-08-19	17.79	17.89	0.14	17.93	17.94	17.67	14870	17.99	559	17	24400	436473	31
2019-08-18	17.67	17.79	0.23	17.9	17.9	17.5	6535	17.99	5000	17.54	32593	579959	37
2019-08-15	17.82	17.67	-0.08	17.74	17.78	17.23	3850	18.05	0	0	53568	946758	84
2019-08-15	17.82	17.67	-0.08	17.74	17.78	17.23	3850	18.05	0	0	53568	946758	84
2019-08-15	17.82	17.67	-0.08	17.74	17.78	17.23	3850	18.05	0	0	53568	946758	84
2019-08-08	17.12	17.6	0.72	17.84	18	17.17	1600	18.05	1000	17.5	294904	5189465	246
2019-08-08	17.12	17.6	0.72	17.84	18	17.17	1600	18.05	1000	17.5	294904	5189465	246
2019-08-08	17.12	17.6	0.72	17.84	18	17.17	1600	18.05	1000	17.5	294904	5189465	246
2019-08-08	17.12	17.6	0.72	17.84	18	17.17	1600	18.05	1000	17.5	294904	5189465	246
2019-08-08	17.12	17.6	0.72	17.84	18	17.17	1600	18.05	1000	17.5	294904	5189465	246
2019-08-08	17.12	17.6	0.72	17.84	18	17.17	1600	18.05	1000	17.5	294904	5189465	246
2019-08-08	17.12	17.6	0.72	17.84	18	17.17	1600	18.05	1000	17.5	294904	5189465	246
2019-08-08	17.12	17.6	0.72	17.84	18	17.17	1600	18.05	1000	17.5	294904	5189465	246
2019-08-08	17.12	17.6	0.72	17.84	18	17.17	1600	18.05	1000	17.5	294904	5189465	246
2019-08-08	17.12	17.6	0.72	17.84	18	17.17	1600	18.05	1000	17.5	294904	5189465	246
2019-08-08	17.12	17.6	0.72	17.84	18	17.17	1600	18.05	1000	17.5	294904	5189465	246
2019-08-08	17.12	17.6	0.72	17.84	18	17.17	1600	18.05	1000	17.5	294904	5189465	246
2019-08-07	17.27	17.12	0.07	17.34	17.34	16.8	6090	18	0	0	27200	465559	52
2019-08-06	17.83	17.27	-0.83	17	18	16.75	9304	18.68	0	0	75097	1297233	76
2019-08-05	18.04	17.83	-0.04	18	18	17.55	10154	18.68	1400	17.25	39632	706452	43
2019-08-04	18.42	18.04	-0.42	18	18.36	17.8	11302	18	2150	17.81	20672	372916	32
2019-08-01	18.25	18.42	0.02	18.27	19	18.15	3014	19.15	1200	18	60715	1118310	16
2019-08-01	18.25	18.42	0.02	18.27	19	18.15	3014	19.15	1200	18	60715	1118310	16
2019-08-01	18.25	18.42	0.02	18.27	19	18.15	3014	19.15	1200	18	60715	1118310	16
2019-07-25	17.87	17.84	0.33	18.2	18.2	17.5	8815	18.2	5800	17.53	53960	962794	60
2019-07-24	18.07	17.87	-0.07	18	18.34	17.5	7844	18.24	1000	17.6	27871	497962	32
2019-07-22	18.13	18.07	0	18.13	18.45	18	5844	18.55	0	0	33870	612173	31
2019-07-21	18.36	18.13	-0.11	18.25	18.4	18.01	8954	18.22	0	0	18000	326413	15
2019-07-18	18.27	18.36	0.18	18.45	18.45	18.11	6324	18.45	0	0	14755	270922	22
2019-07-18	18.27	18.36	0.18	18.45	18.45	18.11	6324	18.45	0	0	14755	270922	22
2019-07-18	18.27	18.36	0.18	18.45	18.45	18.11	6324	18.45	0	0	14755	270922	22
2019-06-27	17.76	18.01	0.37	18.13	18.19	17.9	6785	18.32	0	0	52865	951920	46
2019-06-27	17.76	18.01	0.37	18.13	18.19	17.9	6785	18.32	0	0	52865	951920	46
2019-06-24	17.86	17.7	-0.1	17.76	17.81	17.6	20952	17.96	1000	16.1	44451	786933	64
2019-06-23	17.91	17.86	0.04	17.95	17.97	17.7	20652	18	1300	17.41	38330	684685	41
2019-06-20	17.78	17.91	0.26	18.04	18.15	17.77	7015	18.28	1100	17.7	71160	1274697	56
2019-06-20	17.78	17.91	0.26	18.04	18.15	17.77	7015	18.28	1100	17.7	71160	1274697	56
2019-06-20	17.78	17.91	0.26	18.04	18.15	17.77	7015	18.28	1100	17.7	71160	1274697	56
2019-06-13	17.45	17.83	0.55	18	18	17.5	8500	18	2300	17.27	258380	4607328	213
2019-06-12	17.22	17.45	0.38	17.6	17.7	17	36300	17.8	3650	17.27	273281	4769427	200
2019-06-11	16.82	17.22	0.67	17.49	17.5	16.8	5950	17.5	2300	16.8	143360	2468162	119
2019-06-10	16.82	16.82	0.28	17.1	17.25	16.45	12600	17.27	2900	16.61	357255	6007561	134
2019-06-09	16.45	16.82	0.25	16.7	17.1	16.31	12500	17.27	1300	16.25	64470	1084390	52
2019-06-03	16.57	16.45	0.43	17	17.17	15.73	10800	17.27	2500	15.76	42355	696932	28
2019-06-02	16.23	16.57	0.37	16.6	16.6	16.55	16800	17.36	2500	15.72	4250	70430	3
2019-05-30	17	16.23	-0.8	16.2	16.6	16.1	42810	17.47	900	15.71	13746	223145	10
2019-05-23	15.89	16.28	0.5	16.39	16.4	16.03	24660	16.48	4350	15.6	40018	651298	42
2019-05-22	15.9	15.89	0.1	16	16.1	15.55	25735	16.09	11350	15.06	36015	572175	32
2019-05-21	15	15.9	0.76	15.76	16	15.35	16125	16.1	8350	15.2	32692	519653	62
2019-05-20	15	15	0	15	15	14.1	21646	15.35	2660	14.71	213965	3209300	33
2019-05-19	14.95	15	0.02	14.97	15.12	14.97	9302	15.24	0	0	32925	493923	45
2019-05-16	14.95	14.95	0.05	15	15	14.9	15196	15.1	0	0	96504	1443051	29
2019-05-15	14.97	14.95	-0.04	14.93	15.01	14.5	16724	15	2000	14.01	338610	5061660	26
2019-05-14	15.07	14.97	-0.17	14.9	15	14.78	40016	15.3	6378	14.5	33200	496868	10
2019-05-13	15.14	15.07	-0.14	15	15.2	14.77	35856	15.17	3878	14.77	4167	62815	15
2019-05-12	15.09	15.14	0.13	15.22	15.38	15	34866	15.38	6525	14.77	24800	375435	41
2019-05-09	14.8	15.09	0.37	15.17	15.38	14.99	6353	15.29	0	0	45725	690017	52
2019-05-06	15	14.99	-0.02	14.98	15.14	14.68	41573	14.99	2000	14.65	49756	745943	20
2019-05-05	15.04	15	-0.04	15	15	14.99	39793	15.14	2000	14.65	7500	112479	7
2019-05-02	15.45	15.04	-0.25	15.2	15.2	14.92	27344	15.24	2000	14.95	3100	46634	6
2019-04-30	15.17	15.45	0.31	15.48	15.48	15.27	29375	15.38	1000	14.5	4450	68758	4
2019-04-24	15.21	15.17	0.09	15.3	15.3	14.52	30121	15.3	1425	14.65	18130	275019	19
2019-04-23	14.92	15.21	0.28	15.2	15.44	14.87	11416	15.23	729	14.88	6500	98854	12
2019-04-22	15.05	14.92	-0.19	14.86	15.6	14.5	34537	15.1	650	14.86	15125	225593	20
2019-04-21	15.46	15.05	-0.46	15	15.2	15	34657	15.6	0	0	74064	1114780	23
2019-04-18	15.59	15.46	-0.39	15.2	15.68	15.2	44157	15.67	3144	15.11	12079	186718	29
2019-04-17	15.28	15.59	0.34	15.62	15.62	15.11	34332	15.61	2144	15.03	14440	225096	28
2019-04-16	15.55	15.28	-0.05	15.5	15.75	15.03	47844	15.68	2144	15.03	13451	205581	22
2019-04-15	15.34	15.55	0.16	15.5	15.59	15.34	51154	15.89	2154	15.03	9116	141778	14
2019-04-14	15.6	15.34	-0.44	15.16	15.45	15.1	116654	15.6	2154	15.03	22760	349173	32
2019-04-11	15.67	15.6	-0.07	15.6	15.6	15.55	91104	15.96	4354	15.35	17500	272940	10
2019-04-10	15.63	15.67	0.17	15.8	15.93	15.55	97039	15.9	2654	15.55	15500	242819	11
2019-04-03	16.18	16.05	0.15	16.33	16.33	15.81	100620	16.38	12354	15.62	87962	1411674	106
2019-04-02	16.22	16.18	0.07	16.29	16.39	16	88950	16.38	11404	16.02	45150	730349	61
2019-04-01	15.96	16.22	0.34	16.3	16.37	16	86907	16.38	19354	15.9	43421	704107	100
2019-03-27	15.64	15.81	0.21	15.85	15.95	15.56	72297	15.9	2854	15.15	7384	116765	13
2019-03-26	15.83	15.64	-0.16	15.67	15.98	15.6	74911	15.98	3854	15.21	6560	102571	23
2019-03-25	15.99	15.83	-0.1	15.89	15.95	15.61	62958	15.98	2354	15.21	7530	119226	18
2019-03-24	15.72	15.99	0	15.72	16.1	15.72	53234	16.1	1354	15.03	7570	121018	13
2019-03-21	15.58	15.72	0.42	16	16	15.6	53364	16.1	1754	15.45	66730	1048712	61
2019-03-20	15.74	15.58	-0.44	15.3	15.9	15.3	75649	15.99	1354	15.3	26677	415666	43
2019-03-19	15.77	15.74	-0.16	15.61	15.97	15.61	79105	15.87	5975	15.55	56090	882864	51
2019-03-14	16.01	15.83	-0.03	15.98	15.99	15.8	89943	15.99	7994	15.77	5985	94758	11
2019-03-11	16.05	16.01	-0.15	15.9	16.45	15.9	54346	16.25	8480	15.77	145241	2324628	84
2019-03-10	16.44	16.05	-0.54	15.9	16.5	15.9	43446	16.85	8380	15.8	22110	354823	48
2019-02-25	16.91	16.95	-0.19	16.72	17.09	16.53	26864	17.12	8824	16.55	14468	245172	14
2019-02-17	16.44	17	0.46	16.9	17.39	16.6	49805	16.96	12079	16.4	342950	5830510	173
2019-02-14	16.61	16.44	-0.11	16.5	16.9	16.21	20547	16.65	9179	16.3	2990	49142	9
2019-01-10	15.29	15.37	0.11	15.4	15.5	15.15	28996	15.5	25200	15	18650	286697	36
2018-12-30	14.98	15	0.07	15.05	15.19	14.8	12559	15.18	3041	14.85	120907	1813130	152
2018-12-27	14.85	14.98	0.14	14.99	15.15	14.7	19778	15.05	13680	14.61	125192	1875334	70
2018-12-26	14.57	14.85	0.06	14.63	15.13	14.63	24127	15	12489	14.14	43988	653015	47
2018-12-25	14.93	14.57	0.01	14.94	14.94	14.02	21149	15.2	17899	14.01	37642	548268	62
2018-12-24	15.02	14.93	-0.21	14.81	15.28	14.81	18269	15.3	0	0	11578	172809	18
2018-11-14	13.73	13.51	-0.23	13.5	13.52	13.5	18549	13.98	1350	13.03	10100	136426	11
2018-11-13	13.81	13.73	-0.04	13.77	14.2	13.5	19660	13.98	10850	13.01	79447	1090746	54
2018-11-12	13.98	13.81	-0.06	13.92	14	13.7	10447	14	5650	13	95800	1323477	64
2018-11-11	13.82	13.98	-0.02	13.8	14.18	13.75	6347	14.45	16150	13.65	47930	670140	51
2018-11-08	13.76	13.82	0.24	14	14.07	13.5	761	14.18	3589	13.62	123068	1700677	83
2018-11-01	12.49	12.63	0.06	12.55	13	12.54	8973	12.96	3665	12.14	103838	1310959	47
2018-10-31	12.44	12.49	0.06	12.5	12.7	12.11	9025	12.68	6165	12.1	116797	1459122	127
2018-10-30	11.86	12.44	0.54	12.4	12.6	12	7800	12.67	9305	12.1	155304	1931972	112
2018-10-29	11.28	11.86	1.02	12.3	12.4	11.3	3000	12.4	4140	12	124794	1479904	77
2018-10-28	10.84	11.28	0.66	11.5	11.5	10.91	7500	11.67	2639	10.93	57270	646002	70
2018-10-25	11	10.84	0.2	11.2	11.2	10.5	18643	11.28	2000	10.81	60528	656118	54
2018-10-24	10.92	11	0.06	10.98	11.3	10.8	28787	11.25	1000	10.62	73635	809641	58
2018-10-23	10.95	10.92	-0.2	10.75	11.39	10.71	10710	11.2	1000	10.62	64665	705871	66
2018-10-22	11.02	10.95	0.22	11.24	11.25	10.76	8340	11.39	2345	10.88	88535	969173	67
2018-10-21	10.92	11.02	-0.01	10.91	11.39	10.91	5624	11.17	300	10.01	17150	188910	27
2018-10-18	11.03	10.92	-0.07	10.96	11.02	10.7	3665	11.39	300	10.41	26744	292127	35
2018-10-17	10.54	11.03	0.55	11.09	11.39	10.75	1665	11.39	7435	10.61	73270	807925	71
2018-10-16	10.24	10.54	0.69	10.93	10.94	10.05	1926	11	8550	10.4	73230	772047	100
2018-10-15	9.99	10.24	0.43	10.42	10.5	10	0	0	4740	9.81	68119	697225	71
2018-10-14	9.47	9.99	0.73	10.2	10.28	9.5	2000	10.4	4375	9.86	116062	1159247	99
2018-10-11	9.4	9.47	0.1	9.5	9.65	9.11	8890	9.64	925	9.2	123700	1171649	46
2018-10-10	9.72	9.4	-0.37	9.35	9.73	9.3	11890	9.94	175	9.13	86300	810809	72
2018-10-09	9.63	9.72	-0.37	9.26	9.97	9.21	24960	9.9	3170	9.21	75196	730596	71
2018-10-08	9.97	9.63	-0.23	9.74	9.84	9.35	26190	10	140	9.01	18660	179625	19
2018-10-02	9.36	9.81	0.54	9.9	9.94	9.37	46725	9.94	15140	9.37	148240	1453654	92
2018-10-01	9.63	9.36	0.04	9.67	9.68	9.15	63281	9.65	1140	9.01	52850	494899	23
2018-09-30	9.53	9.63	0.09	9.62	9.8	9.22	49316	9.76	5140	9.01	46552	448236	33
2018-09-13	12.07	11.92	0.07	12.14	12.2	11.8	38359	12.23	3000	11.36	39930	475932	28
2018-09-12	12.39	12.07	-0.39	12	12.25	11.83	57295	12.34	0	0	84070	1014995	57
2018-09-10	12.48	12.39	0.06	12.54	12.67	12.15	57997	12.7	20987	12.19	129835	1608405	73
2018-09-09	11.87	12.48	0.63	12.5	12.8	12	21160	12.8	20815	12.11	407776	5088856	224
2018-09-06	11.16	11.87	0.84	12	12.08	11.5	30000	12.2	29087	11.65	483355	5737906	246
2018-09-05	11.04	11.16	0.32	11.36	11.4	10.6	87538	11.45	15320	10.4	124998	1394824	82
2018-09-04	10.84	11.04	0.26	11.1	11.13	10.72	98674	11.14	15320	10.4	60457	667714	39
2018-09-03	10.85	10.84	0.14	10.99	11.17	10.61	94029	11.08	15320	10.4	50830	550867	31
2018-09-02	11.17	10.85	-0.32	10.85	10.87	10.85	91212	11.18	15320	10.4	12849	139439	16
2018-08-30	11.17	11.17	-11.17	0	0	0	94168	11.3	5090	10.4	0	0	0
2018-08-29	11.15	11.17	0.15	11.3	11.39	10.82	95654	11.3	10215	10.4	10220	114208	17
2018-08-28	10.74	11.15	0.56	11.3	11.3	10.8	76727	11.34	60625	11	17737	196754	25
2018-08-27	10.82	10.74	0.12	10.94	10.94	10.6	54102	11.2	55125	10.12	17535	188367	28
2018-08-26	10.5	10.82	0.2	10.7	11	10.66	39107	10.99	15125	10.14	18585	201168	41
2018-08-19	11.05	10.5	-0.78	10.27	10.82	10.1	70297	11	5000	10.11	13840	145390	12
2018-08-15	11.06	10.94	-0.01	11.05	11.05	10.75	61588	11.25	10000	10.1	9710	106180	12
2018-08-12	11.11	11.29	0.46	11.57	11.7	10.91	94454	11.57	27035	11.03	53040	599036	62
2018-08-02	11.28	11.72	0.52	11.8	11.8	11.28	9295	11.85	29385	11.36	42090	493452	45
2018-08-01	11.21	11.28	0.29	11.5	11.5	11	9757	11.68	24550	11.13	132613	1496165	86
2018-07-31	10.97	11.21	0.11	11.08	11.35	11.03	16702	11.39	17035	10.72	55680	624434	59
2018-07-30	10.89	10.97	0.2	11.09	11.09	10.65	17982	11.34	15000	10.7	31605	346557	21
2018-07-29	10.83	10.89	0.13	10.96	11.1	10.62	12755	11.39	10000	9.75	14977	163168	18
2018-07-24	10.88	11.21	0.38	11.26	11.47	10.9	15856	11.39	11000	10.31	93545	1048725	72
2018-07-15	11.5	11.02	-0.36	11.14	11.92	10.6	59324	11.15	0	0	302349	3330541	158
2018-07-12	11.92	11.5	-0.04	11.88	11.88	11.41	24899	12	0	0	59321	682488	35
2018-07-09	11.57	11.74	0.13	11.7	11.99	11.1	10360	12	8020	11.3	184398	2164739	97
2018-07-08	12.27	11.57	-1.17	11.1	12.73	11.1	34071	12.2	0	0	138547	1602689	68
2018-07-05	12.57	12.27	-0.07	12.5	12.56	12.11	50221	12.76	1718	11.96	76150	934520	40
2018-07-03	12.45	12.69	0.15	12.6	12.88	12.28	63701	12.89	3830	12.57	104336	1324023	91
2018-07-02	12.72	12.45	-0.31	12.41	12.55	12.41	69187	12.64	832	11.96	81750	1018129	45
2018-06-28	12.71	12.72	0.07	12.78	12.93	12.6	30057	13.24	1332	12.02	93318	1186799	74
2018-06-27	12.9	12.71	-0.1	12.8	12.81	12.63	40352	13	11832	12.51	43220	549254	22
2018-06-26	13.26	12.9	-0.26	13	13.1	12.6	54888	13	11832	12.61	191185	2466661	97
2018-06-25	12.98	13.26	0.15	13.13	13.65	12.9	59843	13.25	3973	12.62	981395	13017613	373
2018-06-21	13.02	12.71	-0.12	12.9	12.95	12.55	68736	13.1	5372	12.5	25515	324282	24
2018-06-20	13.09	13.02	-0.09	13	13.16	12.77	57997	13.2	3617	12.5	116950	1522116	159
2018-06-19	12.81	13.09	0.19	13	13.4	12.74	60946	13.2	15012	12.5	55550	727271	31
2018-06-14	12.45	12.81	0.55	13	13	12.41	44466	13.19	13474	11.96	150887	1932394	100
2018-06-13	12.37	12.45	0.28	12.65	12.65	12.3	49983	12.85	17474	12.26	81950	1020109	53
2018-05-31	12.37	12.28	0.37	12.74	12.74	12	65137	12.75	4772	12.05	124595	1530300	82
2018-05-30	12.39	12.37	0.1	12.49	12.69	12.2	57402	12.69	8202	12	55302	684166	41
2018-05-29	12.2	12.39	0.48	12.68	12.99	11.95	55762	12.69	29402	12.05	184958	2291053	83
2018-05-28	11.75	12.2	0.55	12.3	12.92	11.94	21210	12.49	500	11.9	248758	3034265	170
2018-05-23	12	12.03	0	12	12.2	12	45171	12.2	11292	11.6	107504	1293154	29
2018-05-22	12.05	12	-0.05	12	12.14	11.99	40921	12.22	15292	11.7	71317	856051	22
2018-05-21	11.94	12.05	0.26	12.2	12.24	11.83	49280	12.22	22792	11.83	68056	819824	50
2018-05-20	11.77	11.94	0.24	12.01	12.28	11.5	32909	12.17	1492	11.61	759012	9065745	170
2018-05-17	11.95	11.77	-0.45	11.5	12	11.5	55333	11.95	291	11	149265	1756253	56
2018-05-16	11.88	11.95	-0.17	11.71	12.1	11.67	60553	12	91	11	363069	4336864	138
2018-05-15	11.74	11.88	0.26	12	12.17	11.67	56167	12	91	11	375152	4455737	147
2018-05-14	11.98	11.74	-0.07	11.91	12.35	11.4	22964	12	90	11.1	341741	4013397	166
2018-05-13	11.48	11.98	0.52	12	12.2	11.43	6673	12.21	19050	11.5	445736	5341373	247
2018-04-30	9.97	10.33	0.61	10.58	10.58	9.5	16515	10.6	27261	9.95	798007	8243460	298
2018-04-29	9.82	9.97	0.17	9.99	10.14	9.78	34704	10.1	6596	9.66	196834	1963124	160
2018-04-26	9.72	9.82	0.22	9.94	9.94	9.55	41583	9.95	5776	9.11	146359	1437655	85
2018-03-18	7.39	7.97	0.61	8	8.12	7.42	5965	8.1	53726	7.87	1967971	15675987	523
2018-03-15	7.32	7.39	0.08	7.4	7.45	7.31	262153	7.57	53950	7.21	96465	713297	49
2018-03-14	7.43	7.32	-0.2	7.23	7.43	7.21	279948	7.43	41783	7.2	194032	1420856	133
2018-03-13	7.49	7.43	-0.09	7.4	7.58	7.33	224683	7.57	29169	7.35	272692	2024820	165
2018-03-12	7.37	7.49	-0.01	7.36	7.56	7.35	159663	7.58	20885	7.35	219075	1639963	112
2018-03-11	7.24	7.37	0.16	7.4	7.41	7.2	129943	7.45	29985	7.23	183282	1350123	94
2018-03-08	7.26	7.24	-0.06	7.2	7.35	7.17	101081	7.3	26485	7.12	157579	1141160	91
2018-03-07	7.23	7.26	-0.05	7.18	7.35	7.16	124478	7.3	27074	7.11	169507	1230008	87
2018-03-06	7.22	7.23	-0.02	7.2	7.37	7.11	116096	7.3	65224	7.11	97824	707708	65
2018-03-05	7.36	7.22	-0.18	7.18	7.28	7.14	103031	7.47	20204	7.17	102517	740065	65
2018-03-04	7.42	7.36	-0.17	7.25	7.54	7.25	113538	7.49	20004	7.21	196513	1445595	109
2018-03-01	7.22	7.42	0.19	7.41	7.6	7.2	81617	7.54	19435	7.3	844297	6267967	401
2018-02-28	7.02	7.22	0.32	7.34	7.34	7	86252	7.35	17435	7.2	547338	3949302	249
2018-02-27	6.85	7.01	0.15	7	7.09	6.9	273734	7	114270	6.95	323078	2264918	143
2018-02-26	6.88	6.85	-0.06	6.82	6.99	6.82	136469	6.99	10153	6.8	48865	334519	30
2018-02-25	6.86	6.88	0.06	6.92	6.94	6.8	126702	6.99	7061	6.8	82981	571246	67
2018-02-22	6.78	6.86	0	6.78	6.96	6.75	77152	6.99	7509	6.73	142568	978406	96
2018-02-21	6.89	6.78	-0.18	6.71	6.94	6.71	182474	6.92	18818	6.65	115800	784659	53
2018-02-20	6.95	6.89	-0.11	6.84	6.98	6.83	170367	6.91	9650	6.8	87972	606164	61
2018-02-19	7.08	6.95	-0.24	6.84	7.14	6.8	154883	6.98	12813	6.8	257940	1792283	128
2018-02-18	7.23	7.08	-0.26	6.97	7.35	6.94	127498	7.25	13331	6.94	358067	2535698	190
2018-02-15	7.12	7.23	0.07	7.19	7.33	7.1	119063	7.3	27091	7.04	358385	2592356	170
2018-02-14	6.87	7.12	0.26	7.13	7.26	6.95	130773	7.24	41437	7	804747	5725790	292
2018-02-13	6.68	6.87	0.27	6.95	6.97	6.65	75245	6.98	31532	6.76	574128	3946755	306
2018-02-12	6.69	6.68	-0.13	6.56	6.77	6.5	117454	6.7	36190	6.55	73533	491503	53
2018-02-11	6.67	6.69	-0.03	6.64	6.76	6.63	134344	6.73	6448	6.6	119795	801971	60
2018-02-08	6.67	6.67	-0.06	6.61	6.77	6.61	112284	6.75	5425	6.6	33926	226427	24
2018-02-07	6.5	6.67	0.1	6.6	6.76	6.57	126019	6.77	7925	6.5	149255	995243	74
2018-02-06	6.71	6.5	-0.06	6.65	6.65	6.41	180152	6.66	5425	6.5	190385	1238378	84
2018-02-05	6.65	6.71	0.02	6.67	6.75	6.67	173422	6.76	13524	6.63	88097	590729	48
2018-02-04	6.78	6.65	-0.17	6.61	6.75	6.6	155959	6.79	11229	6.61	112065	744786	54
2018-02-01	6.7	6.78	0.03	6.73	6.85	6.7	163929	6.79	24107	6.61	82278	557461	47
2018-01-31	6.8	6.7	-0.05	6.75	6.8	6.63	185969	6.9	24307	6.61	384688	2577656	144
2018-01-30	6.7	6.8	0.04	6.74	6.9	6.71	222679	6.79	46590	6.71	154062	1047137	119
2018-01-29	6.78	6.7	0.02	6.8	6.82	6.63	238757	6.85	38090	6.66	466372	3125930	217
2018-01-28	6.71	6.78	-0.01	6.7	6.84	6.68	248443	6.82	14352	6.7	95145	645241	77
2018-01-24	6.76	6.71	-0.09	6.67	6.82	6.66	186976	6.8	11352	6.61	50566	339166	42
2018-01-23	6.79	6.76	-0.14	6.65	6.85	6.64	205344	6.85	9727	6.61	96948	655534	69
2018-01-22	6.94	6.79	-0.24	6.7	6.94	6.66	208244	6.93	9627	6.61	154525	1048568	99
2018-01-21	6.78	6.94	-0.03	6.75	7.11	6.66	180414	7	12927	6.7	624192	4329434	395
2018-01-18	6.67	6.78	0.05	6.72	6.88	6.66	141891	6.85	29212	6.66	147127	997410	107
2018-01-17	6.64	6.67	-0.01	6.63	6.79	6.61	138747	6.73	23832	6.6	70463	470141	59
2018-01-16	6.74	6.64	-0.13	6.61	6.7	6.6	146696	6.74	23830	6.56	45136	299886	51
2018-01-15	6.77	6.74	-0.12	6.65	6.81	6.65	137746	6.8	12329	6.56	50450	340159	28
2018-01-14	6.83	6.77	-0.08	6.75	6.9	6.71	142746	6.85	19329	6.7	61820	418644	45
2018-01-11	6.69	6.83	0.13	6.82	6.9	6.67	113841	6.9	15529	6.8	253513	1731649	152
2018-01-10	6.8	6.69	-0.14	6.66	6.79	6.56	147780	6.86	17679	6.56	237663	1589104	114
2018-01-09	6.76	6.8	0.01	6.77	6.92	6.76	148551	6.92	15564	6.73	375480	2554515	182
2018-01-08	6.82	6.76	-0.06	6.76	6.78	6.75	113314	6.9	15106	6.66	16665	112624	6
2018-01-04	6.8	6.82	0.07	6.87	6.9	6.73	83980	6.97	12029	6.66	94243	643135	57
2018-01-03	6.87	6.8	-0.1	6.77	6.9	6.77	94364	6.89	30773	6.77	88219	599746	67
2018-01-02	6.72	6.87	0.23	6.95	7.08	6.81	73271	6.99	38421	6.77	114444	785938	70
2017-12-31	6.78	6.72	-0.11	6.67	6.85	6.66	117729	6.98	35621	6.68	12830	86182	9
2017-12-28	6.83	6.78	-0.11	6.72	6.81	6.72	105693	6.98	39469	6.71	40031	271361	29
2017-12-27	6.97	6.83	0.03	7	7	6.76	142310	7	41469	6.75	56147	383714	40
2017-12-26	6.94	6.97	0.06	7	7.1	6.85	132281	7.03	41639	6.77	93677	653332	74
2017-12-25	6.96	6.94	0.04	7	7.16	6.8	143312	7.07	13839	6.78	163785	1137082	97
2017-12-19	6.76	6.76	-0.08	6.68	6.87	6.65	123584	6.79	19135	6.62	114391	772913	60
2017-12-18	6.74	6.76	0	6.74	6.79	6.66	119684	6.84	14925	6.61	131225	887356	55
2017-12-17	6.72	6.74	0.02	6.74	6.87	6.62	113129	6.78	13140	6.61	84576	570408	50
2017-12-14	6.86	6.72	-0.25	6.61	6.8	6.61	79631	6.8	18925	6.61	176730	1187217	121
2017-12-13	6.63	6.86	0.14	6.77	6.96	6.62	106191	6.89	40329	6.77	601581	4128468	341
2017-12-12	6.3	6.63	0.34	6.64	6.77	6.37	65744	6.75	30194	6.5	521174	3455759	299
2017-12-11	6.3	6.3	-0.02	6.28	6.4	6.25	43580	6.4	23037	6.22	53665	338344	50
2017-12-10	6.17	6.3	0.23	6.4	6.43	6.2	40880	6.4	27154	6.22	58761	370006	49
2017-12-07	6.25	6.17	-0.06	6.19	6.28	6.13	42601	6.47	21204	6.11	80557	497041	68
2017-12-06	6.29	6.25	-0.13	6.16	6.44	6.16	63010	6.4	28444	6.15	81169	507488	74
2017-12-05	6.3	6.29	-0.04	6.26	6.37	6.25	56991	6.35	24985	6.21	51907	326474	41
2017-12-04	6.48	6.3	-0.23	6.25	6.5	6.22	78323	6.47	42883	6.24	152639	961684	102
2017-12-03	6.44	6.48	-0.04	6.4	6.55	6.38	71673	6.55	22791	6.34	176451	1143752	123
2017-11-29	6.54	6.44	-0.06	6.48	6.55	6.35	35458	6.6	18791	6.34	97630	628319	90
2017-11-27	6.36	6.43	0.13	6.49	6.53	6.3	41413	6.55	38639	6.37	164934	1060272	136
2017-11-26	6.31	6.36	0.03	6.34	6.5	6.21	29718	6.53	18606	6.34	344578	2190084	227
2017-11-23	6.12	6.31	0.23	6.35	6.43	6.14	39674	6.43	20285	6.2	385382	2433268	238
2017-11-22	6.03	6.12	0.19	6.22	6.22	6.05	27928	6.34	39139	6.02	155268	950705	133
2017-11-21	5.96	6.03	0.04	6	6.1	5.99	14783	6.09	27835	5.98	219678	1323868	151
2017-11-20	6.09	5.96	-0.23	5.86	6.09	5.85	8600	6	22760	5.8	133550	795369	107
2017-11-19	6.38	6.09	-0.38	6	6.35	5.97	7258	6.2	2224	5.78	121928	742798	83
2017-11-16	6.62	6.38	-0.37	6.25	6.65	6.2	17845	6.6	205	6.11	295878	1888051	190
2017-11-15	6.73	6.62	-0.23	6.5	6.8	6.4	14718	6.61	1500	6.35	165165	1093444	112
2017-11-14	6.74	6.73	-0.04	6.7	6.8	6.67	63053	7	1810	6.56	97943	659154	73
2017-11-13	6.9	6.74	-0.24	6.66	6.84	6.66	81165	7.03	1605	6.56	107769	726184	81
2017-11-12	6.96	6.9	-0.13	6.83	7.05	6.82	116900	7.03	21270	6.83	70173	484284	57
2017-11-09	6.95	6.96	-0.08	6.87	7.13	6.85	75450	7.15	21264	6.83	134556	936454	112
2017-11-08	6.89	6.95	0.04	6.93	7.05	6.82	92124	7.05	21125	6.85	68202	474270	78
2017-11-07	7.01	6.89	-0.1	6.91	7	6.83	92473	7	26525	6.9	105234	725436	95
2017-11-06	7.06	7.01	-0.13	6.93	7.16	6.9	90197	7.07	13860	6.9	171351	1200700	104
2017-11-05	7.13	7.06	-0.05	7.08	7.17	7.02	111607	7.14	55155	7.02	154185	1089136	120
2017-11-02	7.13	7.13	-0.01	7.12	7.26	7.06	69376	7.29	43060	7.06	176267	1256047	92
2017-11-01	7.27	7.13	-0.15	7.12	7.25	7.11	146106	7.29	76780	7.11	115505	824080	93
2017-10-31	7.29	7.27	-0.09	7.2	7.36	7.18	118202	7.38	80197	7.16	180978	1315375	122
2017-10-30	7.28	7.29	-0.02	7.26	7.36	7.25	136545	7.33	84697	7.23	68440	498593	65
2017-10-29	7.23	7.28	0.13	7.36	7.38	7.22	136026	7.37	78997	7.19	116435	848214	91
2017-10-26	7.23	7.23	-0.01	7.22	7.35	7.16	91845	7.3	77572	7.16	163513	1181955	83
2017-10-25	7.33	7.23	-0.16	7.17	7.33	7.15	139769	7.29	79503	7.19	110357	797384	69
2017-10-24	7.34	7.33	-0.14	7.2	7.49	7.2	120378	7.27	79678	7.19	188417	1380963	116
2017-10-23	7.27	7.34	0.01	7.28	7.46	7.21	120989	7.5	90016	7.24	164818	1209055	109
2017-10-22	7.48	7.27	-0.28	7.2	7.5	7.2	130424	7.33	77116	7.2	126325	917794	78
2017-10-19	7.4	7.48	-0.07	7.33	7.6	7.3	93692	7.53	19495	7.31	389967	2915637	234
2017-10-18	7.26	7.4	0.01	7.27	7.47	7.25	154052	7.39	42249	7.2	548249	4054500	401
2017-10-17	7.25	7.26	0.12	7.37	7.37	7.05	119382	7.39	22550	7.11	319487	2319357	210
2017-10-16	7.51	7.25	-0.39	7.12	7.53	7.03	158963	7.24	14648	7.11	175510	1272550	131
2017-10-15	7.63	7.51	-0.18	7.45	7.63	7.43	157297	7.58	10743	7.4	255620	1918466	166
2017-10-12	7.54	7.63	-0.01	7.53	7.75	7.51	82580	7.74	41270	7.53	490085	3738108	261
2017-10-11	7.46	7.54	0.19	7.65	7.87	7.32	68669	7.85	22495	7.51	1775540	13384100	820
2017-10-10	7.42	7.46	-0.02	7.4	7.55	7.35	104101	7.49	10195	7.21	382691	2855755	198
2017-10-09	7.48	7.42	-0.12	7.36	7.56	7.26	88548	7.55	17261	7.31	232829	1726889	160
2017-10-02	7.14	7.17	-0.1	7.04	7.25	6.99	72337	7.11	24415	6.95	282267	2024530	197
2017-10-01	7.16	7.14	-0.1	7.06	7.23	7	57953	7.25	18102	7	78564	561308	71
2017-09-27	7.15	7.03	0.01	7.16	7.16	6.95	69925	7.27	21356	7.04	48614	341676	49
2017-09-26	7.22	7.15	-0.2	7.02	7.34	7.01	87354	7.17	26876	6.9	197218	1410741	97
2017-09-25	7.21	7.22	0.03	7.24	7.3	7.2	72800	7.3	30461	7.16	618285	4465059	160
2017-09-24	7.02	7.21	0.16	7.18	7.34	7.01	81894	7.25	31891	7.1	223537	1611790	168
2017-09-20	7.13	7.02	-0.15	6.98	7.15	6.95	68177	7.15	29106	6.9	241761	1697698	168
2017-09-19	6.97	7.13	0.13	7.1	7.23	7	49190	7.16	31445	6.9	292730	2086004	214
2017-09-18	6.81	6.97	0.29	7.1	7.14	6.76	92023	7.14	25495	6.85	617734	4305118	336
2017-09-17	6.78	6.81	-0.02	6.76	6.86	6.76	82644	6.87	13898	6.74	107724	733531	94
2017-09-14	6.85	6.78	-0.06	6.79	6.88	6.73	67462	6.93	17177	6.74	189521	1285782	131
2017-09-13	6.79	6.85	0.01	6.8	6.95	6.76	84630	6.89	13298	6.69	235427	1613114	203
2017-09-12	6.83	6.79	-0.06	6.77	6.86	6.71	65369	6.87	18777	6.69	163504	1110185	134
2017-09-11	6.79	6.83	-0.01	6.78	6.9	6.78	81661	6.92	50217	6.78	154154	1052443	106
2017-09-10	6.71	6.79	0.09	6.8	6.86	6.72	56395	6.85	49251	6.78	126163	856986	96
2017-09-07	6.74	6.71	-0.02	6.72	6.79	6.65	72785	6.87	7639	6.6	151637	1018088	94
2017-09-06	6.68	6.74	0.02	6.7	6.86	6.61	63085	6.85	32089	6.67	310806	2095910	221
2017-09-05	6.53	6.68	0.19	6.72	6.75	6.51	66884	6.72	12835	6.67	118828	793993	108
2017-08-30	6.52	6.53	0.06	6.58	6.6	6.47	27034	6.59	6049	6.34	85489	558562	92
2017-08-29	6.54	6.52	-0.04	6.5	6.61	6.46	42599	6.69	12699	6.47	106397	693340	108
2017-08-28	6.4	6.54	0.08	6.48	6.66	6.4	38864	6.63	13524	6.34	232008	1516490	233
2017-08-27	6.38	6.4	-0.04	6.34	6.46	6.31	22174	6.57	9679	6.34	63557	406694	79
2017-08-24	6.52	6.38	-0.21	6.31	6.54	6.2	11120	6.85	2265	6.15	159032	1015396	154
2017-08-22	6.81	6.76	-0.13	6.68	6.9	6.67	39233	6.85	12657	6.65	96523	652429	91
2017-08-21	6.87	6.81	-0.16	6.71	6.95	6.66	36967	6.88	4504	6.5	175050	1191415	164
2017-08-20	7.07	6.87	-0.32	6.75	7.1	6.75	73421	6.95	3254	6.7	156066	1072895	116
2017-08-17	7.01	7.07	-0.01	7	7.3	6.9	71334	7.14	43005	6.93	350067	2474109	257
2017-08-16	7.05	7.01	-0.2	6.85	7.14	6.85	44147	7.1	4287	6.84	149446	1047190	155
2017-08-13	8.2	7.72	-0.64	7.56	8.05	7.41	19889	7.95	1000	7.43	753089	5814154	519
2017-08-10	8.26	8.2	-0.3	7.96	8.6	7.9	20078	8.35	28457	7.95	1876308	15379923	1096
2017-08-09	8.11	8.26	0.09	8.2	8.4	8.08	77734	8.3	13478	8.17	107793	890297	106
2017-08-08	8.04	8.11	0.13	8.17	8.19	8	88504	8.2	11338	8.08	34065	276397	37
2017-08-07	8.07	8.04	-0.07	8	8.06	7.96	85024	8.15	13368	7.96	8830	70971	11
2017-08-06	8.11	8.07	-0.07	8.04	8.25	8.03	120837	8.18	26066	8.04	42810	345366	43
2017-08-03	8.1	8.11	0	8.1	8.26	7.91	71155	8.25	12465	8.07	95685	775770	56
2017-08-02	8.05	8.1	-0.1	7.95	8.24	7.91	71410	8.16	11450	7.91	44400	359504	37
2017-07-27	8.25	7.97	-0.25	8	8.25	7.9	24843	8.24	10668	7.85	106263	846867	86
2017-07-26	7.87	8.25	0.38	8.25	8.44	7.99	18467	8.5	13502	7.91	183939	1517052	141
2017-07-25	7.85	7.87	-0.04	7.81	7.99	7.75	25661	7.99	8997	7.75	32892	258888	26
2017-07-24	8.04	7.85	-0.24	7.8	8.15	7.78	27956	8.12	18457	7.77	46800	367571	33
2017-07-17	8.3	8.11	-0.25	8.05	8.4	8.05	27202	8.24	32797	8.05	44472	360862	34
2017-07-16	8.08	8.3	0.22	8.3	8.44	8.09	31127	8.4	35069	8.06	90172	748758	81
2017-07-12	8.3	8.05	-0.2	8.1	8.3	8	28998	8.4	27929	8.1	186736	1502614	112
2017-07-11	8.52	8.3	-0.32	8.2	8.4	8.19	13348	8.64	5959	8.15	34299	284581	46
2017-07-10	8.15	8.52	0.5	8.65	8.65	8.3	8850	8.67	12457	8.15	265599	2261734	106
2017-07-09	8.28	8.15	-0.13	8.15	8.42	8.1	28043	8.32	20579	8.01	82207	669886	52
2017-07-02	7.93	7.94	0.12	8.05	8.15	7.65	30229	8.15	19625	7.75	220710	1752054	88
2017-06-28	7.88	7.93	0.11	7.99	7.99	7.5	14350	8	15040	7.66	42115	333802	38
2017-06-22	7.73	7.88	-0.03	7.7	8	7.7	27495	7.77	8629	7.62	88507	697217	58
2017-06-21	7.34	7.73	0.56	7.9	7.9	7.4	10600	7.94	8669	7.27	73683	569524	40
2017-06-20	7.45	7.34	-0.14	7.31	7.49	7.3	55207	7.46	7922	7.27	11200	82224	10
2017-06-19	7.4	7.45	-0.03	7.37	7.45	7.37	56707	7.5	8098	7.27	36376	270921	16
2017-06-18	7.41	7.4	-0.05	7.36	7.41	7.36	64207	7.55	7049	7.21	6357	47063	9
2017-06-15	7.55	7.41	-0.13	7.42	7.42	7.4	65837	7.6	7604	7.41	1696	12566	4
2017-06-14	7.56	7.55	-0.06	7.5	7.6	7.5	86170	7.59	10328	7.41	14330	108230	7
2017-06-13	7.47	7.56	0.12	7.59	7.66	7.49	73222	7.6	11568	7.41	8846	66851	15
2017-06-12	7.69	7.47	-0.01	7.68	7.68	7.4	58987	7.76	11818	7.41	157822	1179333	63
2017-06-11	7.7	7.69	-0.1	7.6	7.71	7.6	49457	7.8	12511	7.5	61493	472943	41
2017-06-08	7.51	7.7	0.27	7.78	7.8	7.47	33456	7.8	7497	7.42	48351	372329	48
2017-06-07	7.5	7.51	0	7.5	7.53	7.44	41105	7.72	8432	7.44	25710	193111	21
2017-06-06	7.52	7.5	-0.01	7.51	7.51	7.44	41469	7.72	16168	7.43	264138	1980649	13
2017-06-04	7.67	7.52	-0.17	7.5	7.72	7.5	47769	7.77	5890	7.43	8600	64667	6
2017-06-01	7.44	7.67	0.28	7.72	7.74	7.44	45025	7.72	6440	7.43	10870	83346	16
2017-05-31	7.49	7.44	-0.05	7.44	7.44	7.43	44040	7.73	14143	7.43	6688	49731	6
2017-05-30	7.49	7.49	-0.05	7.44	7.49	7.42	41540	7.73	17293	7.42	30797	230579	11
2017-05-28	7.56	7.51	-0.06	7.5	7.51	7.47	29592	7.8	5062	7.41	16250	121982	13
2017-05-25	7.78	7.56	-0.21	7.57	7.79	7.55	44436	7.8	912	7.41	4832	36528	9
2017-05-24	7.63	7.78	-0.06	7.57	7.9	7.5	40799	7.8	7649	7.44	32618	253738	31
2017-05-22	7.62	7.26	-0.56	7.06	7.57	7	49241	7.4	0	0	37590	272944	60
2017-05-21	7.65	7.62	-0.14	7.51	7.77	7.42	60450	7.75	2867	7.42	36082	274870	43
2017-05-18	7.73	7.65	0.06	7.79	7.8	7.41	59308	7.8	3135	7.41	99989	764794	55
2017-05-17	7.96	7.73	-0.08	7.88	7.89	7.53	77383	7.89	3439	7.35	22781	176081	25
2017-05-16	7.8	7.96	0.12	7.92	8.05	7.79	131248	7.95	5077	7.45	66902	532334	51
2017-05-15	7.58	7.8	0.25	7.83	8	7.48	47176	7.97	11440	7.5	391277	3053454	179
2017-05-14	7.51	7.58	-0.06	7.45	7.72	7.38	84320	7.69	9457	7.43	75335	571024	53
2017-05-11	7.67	7.51	-0.12	7.55	7.66	7.45	122039	7.77	9040	7.32	21704	163064	21
2017-05-10	7.66	7.67	-0.15	7.51	7.85	7.46	130789	7.7	5920	7.47	259381	1989867	48
2017-05-04	7.22	7.59	0.56	7.78	7.78	7.19	23949	7.79	6000	7.5	238491	1808970	148
2017-05-03	7.11	7.22	0.07	7.18	7.33	7.11	20540	7.43	7245	7.12	16400	118466	22
2017-05-02	7.08	7.11	0	7.08	7.43	7.08	22613	7.43	1195	7.05	17435	124002	16
2017-04-30	7.29	7.08	-0.19	7.1	7.29	6.96	26108	7.45	1000	7.05	13980	99021	20
2017-04-27	7.42	7.29	-0.27	7.15	7.45	7.1	47953	7.45	150	7.03	25769	187889	31
2017-04-26	7.22	7.42	0.08	7.3	7.45	7.3	30979	7.49	2340	7.17	75603	560900	47
2017-04-24	7.03	7.22	0.25	7.28	7.5	7	15295	7.68	1740	7.02	102780	742565	96
2017-04-23	7.33	7.03	-0.33	7	7.17	6.92	44865	7.02	1000	6.6	30642	215335	34
2017-04-20	7.39	7.33	-0.09	7.3	7.54	7.25	48854	7.72	2500	7.07	34485	252848	34
2017-04-19	7.63	7.39	-0.32	7.31	7.5	7.31	98136	7.68	4222	7.25	33760	249463	27
2017-04-18	7.74	7.63	-0.24	7.5	7.95	7.45	88733	7.79	2378	7.35	87183	664841	78
2017-04-13	7.53	7.74	0.27	7.8	7.9	7.4	63027	7.88	2588	7.47	98830	764739	54
2017-04-12	7.65	7.53	-0.07	7.58	7.6	7.45	30924	7.76	3868	7.4	32782	246931	42
2017-04-11	7.47	7.65	0.13	7.6	7.94	7.5	24725	7.95	28812	7.4	260349	1990653	137
2017-04-10	7.46	7.47	0.19	7.65	7.68	7.3	26695	7.69	4612	7.01	73961	552400	76
2017-04-09	7.52	7.46	-0.02	7.5	7.62	7.33	9270	7.69	5722	7.35	58033	433138	72
2017-04-06	7.68	7.52	-0.17	7.51	7.67	7.48	20713	8	4699	7.36	73950	556050	68
2017-04-05	7.72	7.68	-0.19	7.53	7.79	7.51	52505	7.99	13238	7.5	270465	2077072	100
2017-04-04	7.89	7.72	-0.26	7.63	8	7.63	33870	8	8816	7.61	421308	3251034	133
2017-04-03	8.03	7.89	-0.23	7.8	8.29	7.8	24384	8.38	12376	7.74	306187	2415208	189
2017-04-02	8.05	8.03	-0.15	7.9	8.19	7.85	26428	8.49	14037	7.71	55848	448254	63
2017-03-30	7.72	8.05	0.28	8	8.47	7.72	4733	8.3	13317	7.85	539943	4344415	236
2017-03-29	7.79	7.72	0.09	7.88	7.9	7.7	39495	8	24167	7.55	154062	1188937	61
2017-03-28	7.8	7.79	-0.08	7.72	8	7.6	43995	8.18	15645	7.7	326949	2548415	108
2017-03-27	7.76	7.8	0.04	7.8	8	7.67	16034	7.99	42299	7.56	192586	1501963	110
2017-03-26	7.28	7.76	0.72	8	8	7.5	43	8	25905	7.94	874012	6784814	202
2017-03-23	7.12	7.28	0.38	7.5	7.64	7	18206	7.64	35109	7.4	328449	2390238	186
2017-03-22	7.03	7.12	0.08	7.11	7.19	7	74293	7.19	28589	7.01	57828	411887	64
2017-03-21	6.97	7.03	0.21	7.18	7.2	6.85	50060	7.18	18911	6.85	68905	484512	51
2017-03-20	6.98	6.97	-0.11	6.87	7.15	6.86	32371	7.19	18786	6.85	21030	146675	23
2017-03-19	7.28	6.98	-0.39	6.89	7.2	6.7	63086	7.19	8000	6.76	125425	875336	80
2017-03-16	7.14	7.28	0.06	7.2	7.48	7	44948	7.39	4744	7.06	181536	1322173	112
2017-03-12	6.97	6.86	-0.22	6.75	6.97	6.71	65737	6.95	9609	6.72	44691	306406	31
2017-03-02	6.88	7	0.17	7.05	7.1	6.92	75675	7.2	1299	6.74	71240	498490	48
2017-03-01	7.16	6.88	-0.36	6.8	7.07	6.7	56449	7.19	2151	6.66	56000	385485	43
2017-02-20	7.32	7.18	-0.14	7.18	7.39	6.83	32771	7.44	10786	7.18	135398	972670	88
2017-02-19	7.06	7.32	0.31	7.37	7.45	7.11	29868	7.4	7250	7.1	625268	4578612	217
2017-02-16	6.85	7.06	0.44	7.29	7.3	6.66	16368	7.31	7000	6.91	504595	3564737	324
2017-02-15	6.92	6.85	-0.07	6.85	7	6.7	37641	7	14500	6.46	115543	792050	83
2017-02-14	6.84	6.92	0.16	7	7.24	6.43	29829	7.21	8500	6.31	536867	3716315	300
2017-02-13	6.68	6.84	0.47	7.15	7.2	6.3	12349	7.21	9430	6.54	670348	4582031	401
2017-02-12	6.13	6.68	0.57	6.7	6.74	6.45	0	0	33543	6.25	554952	3706469	315
2017-02-09	5.91	6.13	0.59	6.5	6.5	5.65	0	0	130434	6.5	2280927	13976487	351
2017-02-08	6	5.91	-0.15	5.85	6.17	5.7	38235	5.98	42073	5.71	101313	598879	91
2017-02-07	5.62	6	0.49	6.11	6.18	5.6	0	0	14925	6.02	476501	2860291	263
2017-02-06	5.69	5.62	0.06	5.75	5.75	5.5	46480	5.8	45565	5.65	166422	934689	113
2017-02-05	5.65	5.69	-0.03	5.62	5.8	5.57	21341	5.79	13200	5.7	99286	565046	92
2017-02-02	5.47	5.65	0.21	5.68	5.74	5.47	12605	5.74	14570	5.6	229959	1299492	197
2017-02-01	5.42	5.47	0	5.42	5.62	5.34	12335	5.58	11050	5.26	192599	1054042	161
2017-01-31	5.67	5.42	-0.35	5.32	5.65	5.21	17545	5.52	12200	5.21	227296	1232896	162
2017-01-30	6.04	5.67	-0.39	5.65	5.99	5.49	56492	5.89	8039	5.55	260153	1475603	186
2017-01-29	6.21	6.04	-0.29	5.92	6.18	5.92	38892	6.25	9275	5.8	306795	1851516	196
2017-01-26	6.06	6.21	0.06	6.12	6.33	6.1	29065	6.36	4000	6.01	377837	2347513	267
2017-01-24	6.05	6.06	0.03	6.08	6.15	5.93	39537	6.15	8650	6.03	289843	1757695	211
2017-01-23	5.62	6.05	0.48	6.1	6.18	5.7	1000	6.15	17051	5.71	728622	4405593	413
2017-01-22	5.76	5.62	0.04	5.8	5.83	5.5	8456	5.86	14939	5.75	313205	1759359	233
2017-01-19	6.34	5.76	-0.59	5.75	5.96	5.71	14001	6.6	0	0	473563	2728895	285
2017-01-17	5.97	6.31	0.59	6.56	6.56	6	0	0	25751	6.43	923444	5830646	557
2017-01-16	6.11	5.97	-0.14	5.97	6.12	5.92	96746	6.1	15442	5.93	184803	1103797	144
2017-01-15	6.12	6.11	-0.1	6.02	6.21	6.01	44928	6.2	28133	6.01	469816	2872279	237
2017-01-12	5.93	6.12	0.14	6.07	6.23	5.95	31665	6.22	26837	6.01	496259	3035439	286
2017-01-11	5.85	5.93	0.25	6.1	6.12	5.69	40780	6.12	39590	5.93	610737	3624688	430
2017-01-10	5.97	5.85	-0.24	5.73	6.09	5.7	29340	5.97	13963	5.7	434721	2542423	287
2017-01-09	6.25	5.97	-0.35	5.9	6.16	5.78	25392	6.23	11830	5.81	439821	2623619	326
2017-01-08	6.43	6.25	-0.28	6.15	6.54	6.13	35717	6.49	13499	6.12	346065	2162685	252
2017-01-05	6.81	6.43	-0.46	6.35	6.89	6.29	82500	6.78	3250	6.23	342874	2205098	220
2016-12-26	5.63	5.89	0.32	5.95	5.97	5.56	38110	5.99	18971	5.58	314171	1849793	139
2016-12-25	5.78	5.63	-0.16	5.62	5.65	5.52	60549	5.78	5870	5.51	35830	201578	36
2016-12-22	5.89	5.78	-0.23	5.66	5.97	5.65	45662	5.89	8588	5.64	121890	704753	94
2016-12-21	6.01	5.89	-0.18	5.83	6.02	5.8	83007	6.09	22230	5.81	55192	325346	53
2016-12-20	6.01	6.01	-0.12	5.89	6.15	5.88	77857	6.08	6032	5.85	296128	1778692	167
2016-12-19	6.09	6.01	-0.08	6.01	6.19	5.93	65201	6.19	5182	5.71	87128	523677	95
2016-12-18	5.91	6.09	0.14	6.05	6.24	5.92	62401	6.22	8692	5.97	169601	1033515	156
2016-12-15	5.73	5.91	0.27	6	6.08	5.66	12799	6	13702	5.67	85233	503375	71

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

El Ezz Porcelain (Gemma)

El Ezz Porcelain (Gemma)