Pioneers

Reacap Financial Investments

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	4.4	4.4	0	4.4	4.55	4.31	116450	4.45	65461	4.4	67819	300877	34
2022-01-09	4.4	4.4	0.02	4.42	4.43	4.42	63480	4.42	36174	4.4	3350	14831	2
2022-01-05	4.4	4.4	0	4.4	4.59	4.34	73635	4.58	51428	4.4	64350	288114	37
2022-01-04	4.4	4.4	0	4.4	4.49	4.36	75198	4.47	79415	4.4	36432	161140	35
2022-01-03	4.4	4.4	-0.02	4.38	4.49	4.38	89882	4.4	87178	4.38	28889	127265	26
2022-01-02	4.4	4.4	0	4.4	4.45	4.4	74793	4.5	75375	4.4	17500	77100	8
2021-12-30	4.34	4.4	0.06	4.4	4.58	4.4	120129	4.48	129393	4.4	85524	381962	59
2021-12-29	4.2	4.34	0.14	4.34	4.5	4.26	108745	4.39	159971	4.34	78461	344914	40
2021-12-28	4.2	4.2	0	4.2	4.31	4.2	76203	4.27	114897	4.2	33991	142957	19
2021-12-27	4.16	4.2	0.04	4.2	4.3	4.12	71603	4.25	114895	4.2	87671	373526	51
2021-12-26	4.16	4.16	-0.05	4.11	4.15	4.11	74471	4.2	86878	4.16	7000	28865	5
2021-12-23	4.16	4.16	0.09	4.25	4.25	4.08	87510	4.25	83155	4.11	43325	180820	24
2021-12-22	4.16	4.16	0	4.16	4.23	4.16	93161	4.23	89278	4.16	6575	27582	8
2021-12-21	4.16	4.16	-0.06	4.1	4.1	4.01	88598	3.33	116278	4.06	70435	285481	28
2021-12-20	4.16	4.16	-0.01	4.15	4.15	4.05	85563	4.2	96678	4.1	27822	113696	14
2021-12-19	4.16	4.16	-0.1	4.06	4.25	4.06	99295	4.16	71315	4.06	19576	81014	22
2021-12-16	4.16	4.16	0	4.16	4.26	4.15	120820	4.23	103061	4.16	41700	175327	13
2021-12-15	4.16	4.16	0.04	4.2	4.21	4.15	73700	4.25	102025	4.2	27100	113805	21
2021-12-14	4.26	4.16	-0.11	4.15	4.26	4.12	116207	4.2	103805	4.15	108444	455043	46
2021-12-13	4.39	4.26	-0.12	4.27	4.5	4.23	258237	4.37	155088	4.3	206361	909896	91
2021-12-12	4.11	4.39	0.28	4.39	4.49	3.91	199486	4.39	242284	4.26	385217	1645233	208
2021-12-09	4.11	4.11	0	4.11	4.11	3.76	88889	3.95	119116	3.83	12251	46870	14
2021-12-08	4.11	4.11	0	4.11	4.11	3.85	113977	4	126977	3.9	17863	69714	27
2021-12-07	4.11	4.11	0	4.11	4.11	3.9	98129	3.95	48704	3.92	16916	66267	13
2021-12-06	4.11	4.11	0	4.11	4.12	3.9	113932	4.1	62950	3.91	56075	223649	41
2021-12-05	4.11	4.11	0.01	4.12	4.13	4	105834	4.11	79319	4.05	26248	105861	20
2021-12-02	4.11	4.11	0	4.11	4.17	3.94	98018	4.11	90370	3.95	27110	109268	25
2021-12-01	4.02	4.11	0.07	4.09	4.2	4.02	114319	4.14	109350	4.11	76430	314977	36
2021-11-30	4.02	4.02	0.08	4.1	4.12	3.95	133738	4.1	190462	4.1	73388	296971	39
2021-11-29	4.02	4.02	0	4.02	4.08	3.81	161157	3.99	80655	3.89	28640	113219	31
2021-11-28	4.02	4.02	0.03	4.05	4.05	3.86	152661	4	72763	3.94	47989	191065	22
2021-11-25	4.04	4.02	-0.02	4.02	4.1	3.94	165723	4.07	259911	4.02	276048	1110872	117
2021-11-24	4.15	4.04	-0.11	4.04	4.38	4	265370	4.07	116367	4.04	408587	1696936	181
2021-11-23	3.51	4.15	0.64	4.15	4.19	3.8	27494	4.18	162540	4.19	232022	939905	153
2021-11-22	3.51	3.51	0.42	3.93	3.93	3.5	104220	3.92	130881	3.76	69922	262728	46
2021-11-21	3.62	3.51	-0.11	3.51	3.61	3.33	124545	3.63	98270	3.51	159106	549846	97
2021-11-18	3.86	3.62	-0.24	3.62	3.93	3.24	181657	3.66	301348	3.62	352965	1268214	206
2021-11-17	4.82	3.86	-0.96	3.86	4.91	3.86	185242	3.86	0	0	992074	4004398	245
2021-11-16	5.75	4.82	-0.93	4.82	5.73	4.8	196768	4.82	81569	4.81	153357	807505	81
2021-11-15	5.75	5.75	-0.29	5.46	5.79	5.43	244501	5.73	137668	5.46	32254	179535	23
2021-11-14	5.75	5.75	0.04	5.79	5.79	5.75	165855	5.78	100345	5.65	3501	20196	5
2021-11-11	5.75	5.75	0	5.75	5.98	5.46	171324	5.92	97690	5.75	42701	249337	21
2021-11-10	5.75	5.75	0	5.75	5.75	5.5	163453	5.75	72895	5.41	10901	60546	7
2021-11-09	5.75	5.75	0	5.75	5.8	5.6	189260	5.78	195465	5.75	28880	165538	24
2021-11-08	5.75	5.75	0	5.75	5.89	5.28	278376	5.7	90595	5.46	48000	266188	38
2021-11-07	5.75	5.75	-0.67	5.08	5.15	5.07	158801	5.24	64011	5.09	20400	104227	15
2021-11-04	5.75	5.75	-0.25	5.5	5.5	5	205311	5.47	55790	5.16	56465	290241	38
2021-11-03	5.75	5.75	-0.15	5.6	5.7	5.21	182528	5.59	156620	5.33	10005	54440	22
2021-11-02	5.75	5.75	-0.35	5.4	5.7	5.35	217896	5.69	54512	5.42	33400	183308	22
2021-11-01	5.75	5.75	-0.05	5.7	5.79	5.6	234767	5.75	77877	5.62	4270	24120	9
2021-10-31	5.75	5.75	-0.04	5.71	5.8	4.61	193661	5.71	177682	5.47	6793	36626	9
2021-10-28	5.75	5.75	0.05	5.8	5.8	5.52	236690	5.8	81883	5.58	13383	74361	12
2021-10-27	5.75	5.75	-0.25	5.5	5.94	5.45	204691	5.75	35493	5.53	19187	110557	18
2021-10-26	5.6	5.75	0.15	5.75	6	5.32	194596	5.75	114790	5.7	61400	350359	53
2021-10-25	5.6	5.6	0	5.6	5.95	5.31	202206	5.87	49259	5.6	15700	87909	18
2021-10-24	5.6	5.6	0.14	5.74	6	5.7	188131	5.95	35680	5.74	38668	228257	27
2021-10-20	5.76	5.6	0.19	5.95	6	5.02	139722	5.95	65230	5.6	58324	322073	59
2021-10-19	6.21	5.76	-0.59	5.62	6.35	5.62	253644	5.76	34013	5.63	90710	542833	56
2021-10-18	5.99	6.21	0.22	6.21	6.49	5.83	240764	6.21	155699	6.2	159391	989017	83
2021-10-17	5.99	5.99	-0.2	5.79	5.82	5.71	190193	5.96	44553	5.78	7262	42049	7
2021-10-14	6.09	5.99	-0.09	6	6.1	5.74	277149	6	49000	5.8	55350	326496	33
2021-10-13	6.09	6.09	-0.29	5.8	5.9	5.8	260599	5.9	42390	5.81	14710	85766	11
2021-10-12	6.09	6.09	-0.23	5.86	6	5.84	209909	5.99	68332	5.91	13678	81375	18
2021-10-11	6.09	6.09	-0.24	5.85	6	5.81	293090	5.99	59820	5.85	16300	95596	14
2021-10-10	6	6.09	0.09	6.09	6.66	5.99	287446	6.2	177402	6.09	208001	1298866	82
2021-10-06	6	6	-0.29	5.71	5.71	5.6	113302	5.95	59008	5.7	2250	12820	2
2021-10-05	6	6	-0.25	5.75	5.86	5.73	114188	5.95	22440	5.75	15000	87004	7
2021-10-04	6	6	-0.14	5.86	6	5.86	143962	5.96	50920	5.87	9970	58599	8
2021-10-03	6	6	-0.11	5.89	6.15	5.89	134198	5.95	34629	5.89	22000	131863	14
2021-09-30	6	6	0.04	6.04	6.06	5.9	246327	6.04	58387	5.93	33633	201605	16
2021-09-29	5.82	6	0.18	6	6.02	5.78	252395	6	97448	5.92	105843	632961	69
2021-09-28	5.82	5.82	-0.02	5.8	5.8	5.8	271319	5.9	71327	5.8	5421	31442	6
2021-09-27	5.86	5.82	-0.06	5.8	6.15	5.8	344506	5.85	55020	5.76	70493	422928	57
2021-09-26	5.21	5.86	0.65	5.86	6.19	5.6	210552	5.99	157173	5.86	248903	1478345	111
2021-09-23	5.21	5.21	0.41	5.62	5.7	5.49	184065	5.62	120683	5.56	53078	295571	40
2021-09-22	5.21	5.21	-0.01	5.2	5.5	5.05	163267	5.45	108755	5.23	54820	294246	44
2021-09-21	5.4	5.21	-0.14	5.26	5.36	4.86	136399	5.24	78715	5.15	78947	408627	57
2021-09-20	5.53	5.4	-0.13	5.4	5.62	5.2	108672	5.58	96729	5.4	162744	873529	81
2021-09-19	5.77	5.53	-0.24	5.53	5.75	5.48	160275	5.61	38250	5.53	101675	567398	54
2021-09-16	5.87	5.77	-0.12	5.75	5.82	5.75	181297	5.91	73745	5.8	33022	191182	34
2021-09-15	5.95	5.87	-0.2	5.75	6.01	5.75	264610	5.95	89000	5.87	46255	273553	29
2021-09-14	5.97	5.95	0.02	5.99	6.13	5.88	298387	6	46685	5.91	92681	557075	46
2021-09-13	6	5.97	-0.03	5.97	6.12	5.9	290146	6.08	102853	7	135445	812806	56
2021-09-12	5.79	6	0.21	6	6	5.7	198192	6	52238	5.91	113019	668245	65
2021-09-09	5.91	5.79	-0.17	5.74	6.03	5.74	234930	5.9	81855	5.74	83497	490676	57
2021-09-08	6.02	5.91	-0.13	5.89	6.21	5.89	378302	6	138453	5.9	122794	734467	63
2021-09-07	5.98	6.02	0.02	6	6.1	5.86	285585	6.09	101147	6.02	126301	756706	70
2021-09-06	6.16	5.98	-0.35	5.81	6.11	5.66	236536	5.98	77043	5.83	300465	1792294	117
2021-09-05	6.29	6.16	-0.18	6.11	6.4	6.11	389785	6.11	138694	6.12	293281	1833165	169
2021-09-02	6.45	6.29	-0.11	6.34	6.48	6.18	325627	6.34	341193	6.27	362304	2278089	187
2021-09-01	6.4	6.45	0.04	6.44	6.6	6.35	406248	6.44	149453	6.38	194516	1253926	132
2021-08-31	6.79	6.4	-0.4	6.39	6.75	6.12	450292	6.47	306488	6.4	1257618	8043542	576
2021-08-30	6.34	6.79	0.16	6.5	6.97	6.33	177161	6.5	142736	6.45	2012645	13665348	563
2021-08-29	6.14	6.34	-0.1	6.04	6.48	6.04	195568	6.42	120505	6.13	474211	2991192	153
2021-08-26	6.37	6.14	-0.22	6.15	6.42	6.05	311338	6.15	138624	6.11	464370	2852423	185
2021-08-25	6.08	6.37	0.15	6.23	6.5	6.2	495405	6.28	187790	6.23	518475	3302209	244
2021-08-24	5.95	6.08	0.19	6.14	6.2	5.88	176683	6.14	122752	6.12	383420	2332112	232
2021-08-23	5.93	5.95	-0.04	5.89	6	5.87	151599	5.95	112403	5.89	253014	1506480	86
2021-08-22	5.83	5.93	0.16	5.99	6.03	5.77	142066	5.99	140333	5.94	160449	951468	88
2021-08-19	6	5.83	-0.12	5.88	5.99	5.75	205002	5.88	92039	5.81	117142	682558	72
2021-08-18	6.05	6	-0.19	5.86	6.13	5.86	220202	6	61835	5.9	142078	852530	71
2021-08-17	5.99	6.05	0.13	6.12	6.13	5.96	104818	6.12	94160	6.03	217081	1314146	111
2021-08-16	6	5.99	-0.1	5.9	6.1	5.9	218109	5.94	53999	5.9	161426	966767	70
2021-08-15	5.85	6	0.13	5.98	6.09	5.91	173581	6.04	130489	5.98	288533	1730621	168
2021-08-11	6	5.85	-0.2	5.8	6.01	5.76	196163	5.85	74535	5.8	151569	886972	100
2021-08-10	5.96	6	-0.06	5.9	6.14	5.9	190203	5.99	76501	5.91	148647	892041	75
2021-08-09	6.29	5.96	-0.37	5.92	6.08	5.87	173182	5.97	130905	5.92	90908	542104	62
2021-08-08	6.35	6.29	-0.35	6	6.49	5.92	363554	6.05	242002	6	1388688	8729003	403
2021-08-05	6.16	6.35	0.1	6.26	6.46	6.2	207705	6.34	130338	6.26	388027	2465618	139
2021-08-04	5.93	6.16	0.42	6.35	6.35	5.67	73368	6.35	214242	6.16	257409	1584599	165
2021-08-03	6.13	5.93	-0.46	5.67	6.1	5.63	82729	5.87	38197	5.68	99131	588335	80
2021-08-02	6	6.13	0.03	6.03	6.37	6.02	144131	6.05	91568	6.03	171360	1051172	104
2021-08-01	6.02	6	-0.02	6	6.1	5.92	74540	6.06	119466	6	44339	266228	43
2021-07-29	6.09	6.02	-0.12	5.97	6.28	5.97	202361	6.08	82461	5.97	113896	686062	68
2021-07-28	6.07	6.09	0.03	6.1	6.38	5.94	202219	6.15	132005	6.1	274510	1671884	128
2021-07-27	6.09	6.07	-0.18	5.91	6.3	5.9	216754	6.1	88761	5.92	119000	722157	73
2021-07-26	6.28	6.09	-0.18	6.1	6.33	6	129384	6.16	96291	6.1	174912	1065527	111
2021-07-25	6.4	6.28	-0.19	6.21	6.4	6.17	222959	6.29	86443	6.21	93899	589755	73
2021-07-18	6.58	6.4	-0.2	6.38	6.77	6.27	232629	6.47	298301	6.38	325881	2086614	157
2021-07-15	6.07	6.58	0.53	6.6	6.67	5.95	61832	6.6	188343	6.52	1178024	7750724	333
2021-07-14	5.93	6.07	0.01	5.94	6.25	5.8	247951	6.07	94213	5.96	194857	1182428	79
2021-07-13	5.62	5.93	0.5	6.12	6.12	5.6	49214	6.12	114722	6	168640	999228	78
2021-07-12	5.54	5.62	0	5.54	5.79	5.51	108543	5.6	93411	5.54	72336	406766	44
2021-07-11	5.54	5.54	0.05	5.59	5.66	5.41	62768	5.59	43390	5.42	1855	10197	4
2021-07-08	5.8	5.54	-0.2	5.6	5.9	5.41	131437	5.6	48025	5.48	106264	589003	52
2021-07-07	5.77	5.8	-0.02	5.75	5.98	5.69	134201	5.8	76143	5.75	33360	193531	27
2021-07-06	6.02	5.77	-0.52	5.5	5.97	5.5	130280	5.92	45144	5.52	106238	612767	72
2021-07-05	5.97	6.03	-0.16	5.81	6.2	5.81	172676	5.99	29960	5.81	200338	1207054	95
2021-07-04	5.69	5.97	0.31	6	6	5.71	114311	5.99	126982	5.81	97258	580242	50
2021-06-30	5.6	5.69	0.16	5.76	5.79	5.6	121849	5.76	91849	5.66	95522	543337	41
2021-06-29	5.91	5.6	-0.38	5.53	5.7	5.5	170934	5.59	72971	5.53	150881	844194	82
2021-06-28	5.69	5.91	0.1	5.79	6.18	5.7	214073	5.79	216820	5.73	432302	2556572	156
2021-06-27	5.27	5.69	0.52	5.79	5.79	5.28	0	0	561879	5.79	531527	3022597	192
2021-06-24	5.2	5.27	0.1	5.3	5.35	5.11	172911	5.3	96463	5.28	105321	555493	80
2021-06-23	5.12	5.2	0.1	5.22	5.25	5.11	168936	5.22	85100	5.15	70400	366214	27
2021-06-22	5.21	5.12	-0.1	5.11	5.2	5.05	157698	5.18	124294	5.11	53906	276004	34
2021-06-21	5.11	5.21	0.08	5.19	5.3	5.13	164951	5.19	148500	5.14	79735	415113	47
2021-06-20	5.02	5.11	0.18	5.2	5.24	4.99	158482	5.2	134401	5.16	147040	751076	93
2021-06-17	4.92	5.02	0.05	4.97	5.2	4.86	182601	4.97	114901	4.92	248411	1247707	119
2021-06-16	4.96	4.92	-0.05	4.91	5	4.78	80476	4.99	98900	4.91	62775	308914	52
2021-06-15	5.05	4.96	-0.09	4.96	5.3	4.61	116054	4.96	63117	4.85	230461	1143016	124
2021-06-14	4.95	5.05	0.25	5.2	5.2	4.61	68737	5.21	206453	5.2	290771	1467491	146
2021-06-13	5.21	4.95	-0.39	4.82	5.26	4.8	244240	4.93	92426	4.82	236348	1170458	133
2021-06-10	5.31	5.21	-0.17	5.14	5.38	5.11	155994	5.24	99782	5.15	289411	1507270	138
2021-06-09	5.4	5.31	-0.1	5.3	5.5	5.22	289427	5.3	88365	5.26	174867	929177	96
2021-06-08	5.51	5.4	-0.17	5.34	5.55	5.31	195308	5.39	197166	5.35	121362	655859	67
2021-06-07	5.3	5.51	0.21	5.51	5.7	5.2	152738	5.59	267440	5.51	410236	2259875	194
2021-06-06	5.45	5.3	-0.27	5.18	5.6	5.15	242426	5.27	177748	5.2	392934	2081674	192
2021-06-03	5.41	5.45	0.05	5.46	5.75	5.12	195206	5.54	340428	5.46	281641	1533828	144
2021-06-02	5.51	5.41	-0.4	5.11	5.63	5.11	151434	5.19	41675	5.12	209646	1134920	130
2021-06-01	5.63	5.51	-0.08	5.55	5.7	5.23	107556	5.62	99351	5.55	150353	828819	79
2021-05-31	5.9	5.63	-0.44	5.46	5.98	5.44	234588	5.56	54006	5.46	272878	1536388	165
2021-05-30	6.07	5.9	-0.08	5.99	6.03	5.8	108650	5.99	114120	5.8	270849	1598813	149
2021-05-27	6.21	6.07	-0.29	5.92	6.25	5.92	211112	5.99	71349	5.95	350194	2124302	164
2021-05-26	6.18	6.21	-0.03	6.15	6.4	6.08	203930	6.16	153997	6.12	379106	2352506	209
2021-05-25	6.31	6.18	-0.15	6.16	6.3	6	148221	6.24	187855	6.23	349252	2159750	189
2021-05-24	6.44	6.31	-0.34	6.1	6.65	6.06	238292	6.1	192291	6.08	417011	2630519	236
2021-05-23	6.78	6.44	-0.33	6.45	6.99	6.26	343762	6.48	334928	6.45	717920	4622997	301
2021-05-20	7.12	6.78	-0.31	6.81	6.97	6.69	406737	6.81	338356	6.75	316290	2143859	174
2021-05-19	7.12	7.12	-0.22	6.9	7.4	6.86	486913	6.99	145514	6.9	400281	2849422	238
2021-05-18	7.35	7.12	-0.24	7.11	7.31	7.04	412660	7.13	181868	7.11	315148	2243823	181
2021-05-17	7.36	7.35	-0.19	7.17	7.54	7.17	468050	7.19	119445	7.17	525494	3860142	223
2021-05-11	7.47	7.36	-0.12	7.35	7.52	7.2	457906	7.35	238752	7.3	527379	3881313	238
2021-05-10	7.78	7.47	-0.53	7.25	7.7	7.04	774450	7.25	191403	7.2	2192940	16382136	547
2021-05-09	7.52	7.78	0.17	7.69	8.27	7.24	413734	7.65	625937	7.51	2170351	16874958	564
2021-05-06	7.5	7.52	-0.49	7.01	7.75	7.01	297724	7.38	128536	7.17	818976	6161730	182
2021-05-05	7.55	7.5	0.13	7.68	7.7	7.3	250069	7.68	53677	7.33	24600	184469	22
2021-05-04	7.07	7.55	0.64	7.71	7.77	7.21	148888	7.71	336078	7.5	209669	1582342	107
2021-04-28	7.08	7.07	0.22	7.3	7.3	6.9	95098	7.36	225898	7.3	172088	1216270	96
2021-04-27	7.18	7.08	-0.17	7.01	7.25	6.9	123483	7.05	131137	7.01	138257	979402	86
2021-04-26	7.47	7.18	-0.27	7.2	7.35	7.02	140510	7.27	130668	7.2	113507	814818	74
2021-04-25	7.45	7.47	-0.16	7.29	7.61	7.15	225785	7.29	332069	7.21	294596	2200332	167
2021-04-22	7.43	7.45	0.04	7.47	7.59	7.33	235974	7.47	310085	7.41	147209	1096612	88
2021-04-21	7.25	7.43	0.15	7.4	7.72	7.13	220964	7.4	293021	7.33	431418	3203596	203
2021-04-20	6.88	7.25	0.46	7.34	7.45	6.85	86342	7.34	143040	7.2	75170	544836	44
2021-04-19	6.56	6.88	0.24	6.8	7	6.78	54282	6.96	91153	6.8	45641	314150	35
2021-04-18	6.56	6.56	0.14	6.7	6.9	6.7	56534	6.83	110030	6.71	8000	54417	9
2021-04-15	7.07	6.57	-0.55	6.52	6.7	6.5	161517	6.67	56335	6.52	38421	252294	21
2021-04-14	7.03	7.07	-0.43	6.6	7.45	6.36	197610	6.7	66265	6.62	179300	1267587	87
2021-04-13	7.41	7.03	-0.41	7	7.15	7	76465	7.19	8950	6.95	30662	215463	24
2021-04-12	7.11	7.41	0.28	7.39	7.56	7.1	10600	7.6	700	6.91	108859	806800	85
2021-04-11	6.64	7.11	0.57	7.21	7.3	6.73	1500	7.29	6700	7.06	109233	776376	72
2021-04-08	6.44	6.64	0.16	6.6	6.75	6.52	3000	6.96	0	0	46561	309390	39
2021-04-07	6.46	6.44	-0.19	6.27	6.69	6.21	3000	6.98	0	0	36090	232396	32
2021-04-06	6.63	6.46	0.02	6.65	7	6.06	13000	7.19	5000	6.3	132614	856313	90
2021-04-05	7.09	6.63	-0.68	6.41	7	6.39	17200	6.6	0	0	117315	778001	74
2021-04-04	7.66	7.09	-0.76	6.9	7.52	6.9	21950	7.37	0	0	115471	818942	81
2021-04-01	7.55	7.66	-0.13	7.42	7.84	7.37	2000	8.3	0	0	471173	3607584	210
2021-03-31	7.86	7.55	-0.07	7.79	7.79	7.49	1810	7.99	25455	7.5	58984	445262	46
2021-03-30	7.73	7.86	-0.04	7.69	7.93	7.6	25110	7.92	45210	7.5	306262	2408003	138
2021-03-29	7.66	7.73	0.21	7.87	7.94	7.5	24610	7.95	45210	7.5	53409	412671	58
2021-03-28	7.38	7.66	0.19	7.57	7.9	7.5	13300	7.95	37715	7.5	116618	893267	50
2021-03-25	7.7	7.38	-0.1	7.6	7.62	7	6200	8	0	0	134955	995443	110
2021-03-24	7.75	7.7	-0.55	7.2	8.15	7.07	67700	7.99	0	0	324978	2501968	193
2021-03-23	7.84	7.75	0.16	8	8.1	7.3	16450	8.06	0	0	138700	1075501	132
2021-03-22	8.12	7.84	-0.71	7.41	8.23	7.41	36450	8.23	0	0	387336	3037302	327
2021-03-21	8.15	8.12	-0.15	8	8.3	7.6	30700	8.32	1500	7.51	275128	2234808	179
2021-03-18	8.44	8.15	-0.59	7.85	8.65	7.85	6000	8.47	3000	7.78	445597	3632037	210
2021-03-17	7.79	8.44	0.69	8.48	8.56	8	0	0	6060	8.15	815092	6878938	309
2021-03-16	7.41	7.79	0.58	7.99	8.08	7	0	0	1900	7.2	306185	2384594	176
2021-03-15	7.95	7.41	-0.57	7.38	7.83	7.16	24250	8.11	0	0	96952	718389	83
2021-03-14	8.03	7.95	-0.31	7.72	8.5	7.7	33150	8.28	1030	7.6	380853	3029606	187
2021-03-11	7.94	8.03	0.11	8.05	8.13	7.81	19250	8.18	20800	7.75	286626	2302343	139
2021-03-10	7.87	7.94	-0.11	7.76	8.19	7.5	6000	8.45	22200	7.75	170253	1351117	134
2021-03-09	8.2	7.87	-0.68	7.52	8.39	7.5	13400	8.2	0	0	204487	1608622	136
2021-03-08	8.47	8.2	-0.51	7.96	8.8	7.63	5905	7.99	0	0	818345	6708945	304
2021-03-07	7.84	8.47	0.34	8.18	8.62	8.14	15050	8.45	14250	8.05	599485	5078465	238
2021-03-04	7.69	7.84	0.35	8.04	8.15	7.3	13000	8.24	3545	7.73	366291	2871733	155
2021-03-03	7.53	7.69	-0.06	7.47	8.01	7.02	11060	7.8	2300	7.03	414856	3189184	216
2021-03-02	6.89	7.53	0.68	7.57	7.57	7	0	0	36500	7.01	533748	4017954	170
2021-03-01	6.47	6.89	0.64	7.11	7.11	6.5	0	0	34170	6.5	627297	4323553	205
2021-02-28	6.26	6.47	0.34	6.6	6.61	6.3	12500	6.69	44470	6.3	350522	2269521	129
2021-02-25	6.47	6.26	-0.05	6.42	6.45	6.13	16500	6.85	12470	6.1	200274	1254601	110
2021-02-24	6.53	6.47	-0.33	6.2	6.84	6	20115	6.84	170	5.89	674526	4363012	220
2021-02-23	7.02	6.53	-0.62	6.4	6.9	6.35	33385	6.9	20000	6.32	373825	2439565	111
2021-02-22	6.98	7.02	-0.36	6.62	7.3	6.61	6150	7.29	23350	6.48	1736514	12198675	358
2021-02-21	6.33	6.83	0.59	6.92	6.96	6.15	0	0	69069	6.77	1122566	7662153	229
2021-02-18	6.07	6.33	0.21	6.28	6.5	6.14	36374	6.35	25454	6	245936	1557210	67
2021-02-17	6.03	6.07	0.06	6.09	6.27	6.01	46274	6.17	3305	5.89	182650	1109130	42
2021-02-16	6.34	6.03	-0.34	6	6.29	6	2000	6.28	205	5.89	188512	1136060	49
2021-02-15	6.78	6.34	-0.67	6.11	7.09	6.11	10000	6.99	0	0	788135	4997172	244
2021-02-14	6.21	6.78	0.62	6.83	6.83	6.46	0	0	44615	6.7	1300202	8811821	285
2021-02-11	5.75	6.21	0.57	6.32	6.32	5.6	0	0	16930	5.8	1207963	7503111	225
2021-02-10	5.72	5.75	-0.01	5.71	5.9	5.7	70813	5.9	16930	5.54	157730	907671	27
2021-02-09	5.57	5.72	0.23	5.8	5.8	5.4	32300	5.88	17150	5.54	103150	590315	48
2021-02-08	5.5	5.57	-0.06	5.44	5.72	5.44	13650	5.77	16620	5.4	123396	687552	60
2021-02-07	5.34	5.5	0.06	5.4	5.87	5.15	5600	5.87	21620	5.3	349779	1922559	114
2021-02-04	5.65	5.34	-0.25	5.4	5.57	5.24	0	0	220	5.09	221029	1179200	66
2021-02-03	5.85	5.65	-0.45	5.4	5.8	5.32	6100	5.85	44000	5.29	322435	1823122	93
2021-02-02	5.58	5.85	0.06	5.64	6	5.54	4100	6.13	24000	5.3	977519	5718640	177
2021-02-01	5.23	5.58	0.43	5.66	5.75	5.01	0	0	0	0	346038	1930254	84
2021-01-31	5.23	5.23	-0.1	5.13	5.54	5.13	3800	5.65	0	0	140336	733367	55
2021-01-27	4.99	5.23	0.14	5.13	5.3	5	300	5.4	2600	4.81	105318	550371	47
2021-01-26	4.65	4.99	0.46	5.11	5.11	4.59	0	0	28000	4.81	195391	975848	76
2021-01-25	4.55	4.65	0.12	4.67	4.7	4.52	9275	4.78	25000	4.52	21964	102130	15
2021-01-24	4.7	4.55	0.08	4.78	4.78	4.43	8979	4.97	23250	4.6	24650	112053	27
2021-01-21	4.71	4.7	-0.05	4.66	5	4.6	5479	5	11000	4.52	62350	293334	33
2021-01-20	4.73	4.71	-0.04	4.69	4.73	4.63	21539	4.85	33300	4.61	21630	101917	6
2021-01-19	4.79	4.73	0	4.79	4.8	4.64	22539	4.85	38300	4.61	44700	211488	14
2021-01-18	5.05	4.79	-0.31	4.74	4.99	4.72	19339	4.85	56000	4.71	58410	280053	22
2021-01-17	4.88	5.05	0.15	5.03	5.15	4.93	10039	5	57000	4.74	143950	726976	46
2021-01-14	4.69	4.88	0.18	4.87	5	4.71	11487	5	81000	4.64	119474	582469	41
2021-01-13	4.47	4.69	0.33	4.8	4.8	4.54	4806	4.91	90270	4.6	98426	461450	39
2021-01-12	4.34	4.47	0.17	4.51	4.6	4.32	17924	4.59	30270	4.35	130700	584498	56
2021-01-11	4.34	4.34	-0.13	4.21	4.25	4.2	35223	4.36	32270	4.24	15500	65486	7
2021-01-10	4.35	4.34	-0.11	4.24	4.43	4.24	36873	4.36	26100	4.24	71000	308301	25
2021-01-06	4.35	4.35	-0.19	4.16	4.25	4.16	40623	4.34	27500	4.11	9000	37965	5
2021-01-05	4.35	4.35	-0.1	4.25	4.25	4.21	42123	4.37	29400	4.23	10500	44457	9
2021-01-04	4.35	4.35	-4.35	0	0	0	30123	4.4	30400	4.21	0	0	0
2021-01-03	4.21	4.35	0.19	4.4	4.4	4.22	27953	4.44	27200	4.17	49000	213299	31
2020-12-31	4.23	4.21	-0.1	4.13	4.34	4.13	22953	4.44	21575	4.1	27170	114510	19
2020-12-30	4.21	4.23	0.13	4.34	4.38	4.2	38653	4.35	33555	4.2	36900	156041	19
2020-12-29	4.4	4.21	-0.18	4.22	4.39	4.17	11400	4.6	31775	4.08	42500	178992	37
2020-12-28	4.24	4.4	-0.01	4.23	4.55	4.18	2000	4.62	35340	4.08	24856	109265	15
2020-12-27	4.24	4.24	-0.04	4.2	4.2	4.2	6445	4.34	31700	4.08	2000	8400	2
2020-12-24	4.24	4.24	-4.24	0	0	0	6445	4.34	29500	4.01	0	0	0
2020-12-23	4.21	4.24	0.16	4.37	4.37	4.04	4445	4.4	32120	4	31732	134482	21
2020-12-22	4.21	4.21	-0.11	4.1	4.2	4.1	445	4.61	5000	4.14	15000	61880	8
2020-12-21	4.52	4.21	-0.45	4.07	4.46	4.07	3934	4.4	0	0	178786	752246	56
2020-12-20	4.67	4.52	-0.17	4.5	4.74	4.5	29571	4.79	46260	4.4	38550	174354	10
2020-12-17	4.67	4.67	-0.08	4.59	4.6	4.45	14712	4.8	46260	4.4	17830	81634	8
2020-12-16	4.67	4.67	-0.27	4.4	4.5	4.4	30077	4.69	33880	4.4	19500	86538	9
2020-12-15	4.67	4.67	-0.06	4.61	4.65	4.61	23727	4.8	42120	4.46	5200	24172	2
2020-12-14	4.48	4.67	0.06	4.54	4.75	4.5	16015	4.8	57620	4.52	96766	451959	50
2020-12-13	4.5	4.48	0.13	4.63	4.7	4.4	11250	4.69	40800	4.45	36081	161810	16
2020-12-10	4.55	4.5	0.07	4.62	4.65	4.2	16050	4.7	32800	4.35	57000	256784	22
2020-12-09	4.64	4.55	-0.14	4.5	4.6	4.5	27938	4.69	24172	4.5	58660	266760	15
2020-12-08	4.63	4.64	0.09	4.72	4.72	4.56	20450	4.75	31832	4.55	59046	273871	22
2020-12-07	4.67	4.63	-0.05	4.62	4.7	4.52	21450	4.75	20032	4.56	54700	253013	20
2020-12-06	4.72	4.67	-0.07	4.65	4.79	4.65	21450	4.9	8532	4.6	30050	140468	16
2020-12-03	4.78	4.72	-0.07	4.71	4.73	4.71	23240	4.95	14532	4.7	21500	101525	14
2020-12-02	4.84	4.78	-0.04	4.8	4.8	4.73	27699	4.88	7032	4.51	73539	351386	32
2020-12-01	4.73	4.84	-0.01	4.72	4.9	4.7	17840	4.94	7032	4.51	130150	629652	48
2020-11-30	4.83	4.73	-0.02	4.81	4.84	4.68	15740	4.88	8032	4.61	79000	373587	46
2020-11-29	4.8	4.83	-0.05	4.75	4.9	4.64	19049	4.9	5600	4.68	210585	1016194	71
2020-11-26	4.57	4.8	0.33	4.9	4.94	4.4	22200	4.9	1600	4.48	225965	1083673	83
2020-11-25	4.6	4.57	-0.04	4.56	4.68	4.51	37943	4.94	550	4.5	25800	117851	18
2020-11-24	4.67	4.6	0.03	4.7	4.71	4.5	52443	4.95	1350	4.49	75484	347318	40
2020-11-23	4.75	4.67	-0.13	4.62	4.76	4.62	34562	4.9	26250	4.53	21800	101796	12
2020-11-22	4.75	4.75	-0.1	4.65	4.9	4.6	36562	4.83	26250	4.53	20250	95540	18
2020-11-19	4.81	4.75	-0.11	4.7	4.97	4.64	29800	4.95	6520	4.53	65633	311663	29
2020-11-18	4.8	4.81	-0.07	4.73	4.91	4.73	30616	4.88	37920	4.7	15800	76049	15
2020-11-17	4.98	4.8	-0.24	4.74	4.98	4.74	19143	4.92	27920	4.7	15500	74399	9
2020-11-16	4.64	4.98	0.32	4.96	5.1	4.6	12100	5.05	9920	4.7	97550	485361	44
2020-11-15	4.71	4.64	-0.08	4.63	4.82	4.59	18439	4.88	23202	4.55	39500	183102	17
2020-11-12	4.73	4.71	-0.11	4.62	4.88	4.62	5624	4.94	28432	4.61	27000	127167	23
2020-11-11	4.98	4.73	-0.28	4.7	4.94	4.65	46090	5	7550	4.65	48030	227373	40
2020-11-10	4.73	4.98	0.07	4.8	5.1	4.8	49090	5	2000	4.31	76209	379652	53
2020-11-09	4.67	4.73	0.17	4.84	4.89	4.71	17814	4.88	2000	4.31	9404	44457	20
2020-11-08	4.78	4.67	-0.13	4.65	4.95	4.6	28040	4.92	2000	4.31	43101	201467	26
2020-11-05	4.72	4.78	0.04	4.76	4.9	4.72	26050	5	3310	4.72	49083	234611	30
2020-11-04	4.62	4.72	0.26	4.88	4.88	4.6	44450	4.9	5210	4.7	35350	166985	27
2020-11-03	4.96	4.62	-0.23	4.73	4.76	4.53	36740	4.9	0	0	15300	70725	14
2020-11-02	4.77	4.96	-0.26	4.51	5.22	4.45	32500	5	60	4.31	139631	692921	69
2020-11-01	4.92	4.77	-0.32	4.6	5	4.6	4855	5.35	0	0	108185	516203	42
2020-10-28	5.35	4.92	-0.47	4.88	5.2	4.82	4599	5.35	0	0	65204	320705	34
2020-10-27	4.97	5.35	0.04	5.01	5.44	5.01	7090	5.29	40000	4.81	240765	1288716	73
2020-10-26	4.58	4.97	0.45	5.03	5.03	4.8	0	0	2660	4.52	345751	1719937	97
2020-10-25	4.22	4.58	0.42	4.64	4.64	4.3	0	0	9880	4.25	113405	519922	51
2020-10-22	4.35	4.22	-0.23	4.12	4.57	4.1	250	4.63	280	3.96	104345	440454	42
2020-10-21	4.39	4.35	-0.1	4.29	4.46	4.26	6790	4.57	20580	4.23	33750	146708	25
2020-10-20	4.4	4.39	0.08	4.48	4.54	4.22	8190	4.57	14300	4.23	55870	245345	53
2020-10-19	4.66	4.4	-0.44	4.22	4.63	4.22	15550	4.85	15400	4.22	92271	406066	46
2020-10-18	4.77	4.66	-0.23	4.54	4.85	4.54	35090	4.75	45235	4.5	34770	162002	28
2020-10-15	4.79	4.77	-0.05	4.74	4.91	4.7	22490	4.9	26542	4.6	96224	458526	46
2020-10-14	4.72	4.79	0.09	4.81	4.88	4.71	11190	4.92	28282	4.6	47718	228351	51
2020-10-13	4.68	4.72	0.06	4.74	4.87	4.63	5133	4.76	260	4.22	108017	510132	53
2020-10-12	5.13	4.68	-0.43	4.7	4.88	4.62	14584	5.45	10000	4.63	284539	1330303	149
2020-10-11	5.5	5.13	-0.55	4.95	6	4.95	35010	4.95	0	0	703469	3611007	207
2020-10-07	5.01	5.5	0.5	5.51	5.51	5.2	0	0	20800	5.4	751925	4132371	189
2020-10-06	4.81	5.01	0.09	4.9	5.11	4.9	5246	5.1	13000	4.52	72696	364421	33
2020-10-05	4.9	4.81	-0.2	4.7	5.07	4.7	17800	5.24	0	0	109261	525999	38
2020-10-04	5.17	4.9	-0.13	5.04	5.05	4.85	22146	5.09	8000	4.72	40405	198055	19
2020-10-01	5.21	5.17	-0.21	5	5.3	5	16800	5.3	8000	4.72	164000	847236	53
2020-09-30	4.93	5.21	0.07	5	5.3	4.92	17250	5.2	9000	4.64	299515	1559153	82
2020-09-29	4.7	4.93	0.24	4.94	5	4.8	1000	5.05	23000	4.58	157576	777168	47
2020-09-28	4.81	4.7	-0.11	4.7	5	4.51	1000	4.98	0	0	60690	285472	41
2020-09-27	5.12	4.81	-0.21	4.91	5.25	4.67	18200	5.5	850	4.72	97226	467374	52
2020-09-24	5.63	5.12	-0.56	5.07	5.44	5.07	5500	5.81	0	0	259036	1326999	81
2020-09-23	5.87	5.63	-0.58	5.29	5.9	5.29	44584	5.81	0	0	335100	1888085	127
2020-09-22	5.69	5.87	0.01	5.7	6	5.67	54684	6	16000	5.64	343220	2015805	96
2020-09-21	5.95	5.69	-0.54	5.41	5.96	5.4	24996	5.97	3000	5.37	126977	722530	65
2020-09-20	5.87	5.95	-0.12	5.75	6.05	5.56	3312	6.43	19632	5.75	433143	2576633	106
2020-09-17	6.08	5.87	0.01	6.09	6.2	5.5	40774	6.1	0	0	245491	1441100	85
2020-09-16	6.03	6.08	0.41	6.44	6.63	5.6	500	6.63	5000	5.61	537393	3268251	153
2020-09-15	5.49	6.03	0.54	6.03	6.03	5.7	0	0	92259	6.02	656826	3957504	135
2020-09-14	5.01	5.49	0.5	5.51	5.51	5.29	0	0	17900	5.2	115395	633959	45
2020-09-13	5	5.01	0.35	5.35	5.4	5	735	5.5	9700	4.9	296650	1487553	29
2020-09-10	4.79	5	0.2	4.99	5.1	4.8	13439	5.1	12600	4.8	812933	4064450	57
2020-09-09	4.45	4.79	0.06	4.51	4.8	4.4	0	0	16750	4.5	16499	79044	9
2020-09-08	4.45	4.45	0.32	4.77	4.77	4.76	822	4.77	12850	4.4	182	867	2
2020-09-02	4.44	4.44	-0.29	4.15	4.15	4.15	32907	4.7	14404	4.15	546	2266	1
2020-09-01	4.44	4.44	0.3	4.74	4.74	4.74	12775	4.87	12475	4.01	120	569	1
2020-08-31	4.44	4.44	-0.44	4	4.5	4	0	0	8975	4	700	2900	2
2020-08-30	4.04	4.44	0.36	4.4	4.44	4.4	0	0	11405	4.08	50600	224560	12
2020-08-27	4	4.04	0.4	4.4	4.4	3.8	0	0	11130	4	956630	3862725	24
2020-08-26	4	4	-0.4	3.6	3.6	3.6	200068	4.08	3500	3.6	6500	23400	1
2020-08-25	4	4	-0.2	3.8	4.08	3.8	203243	4.08	6500	3.6	6060	23380	6
2020-08-24	4	4	-4	0	0	0	203493	4.08	6500	3.6	0	0	0
2020-08-23	4	4	-4	0	0	0	203493	4.08	6500	3.6	0	0	0
2020-08-19	4	4	-4	0	0	0	223863	4.07	0	0	0	0	0
2020-08-18	0	4	0	0	0	0	223763	4.07	0	0	0	0	0
2020-08-17	4	4	-4	0	0	0	223763	4.07	0	0	0	0	0
2020-08-16	4	4	-4	0	0	0	203393	4.08	0	0	0	0	0
2020-08-13	4	4	-4	0	0	0	203121	4.08	0	0	0	0	0
2020-08-12	4	4	-4	0	0	0	232950	4.08	0	0	0	0	0
2020-08-11	4	4	-4	0	0	0	33214	4.1	0	0	0	0	0
2020-08-10	4	4	-4	0	0	0	12844	4.1	0	0	0	0	0
2020-08-09	4	4	-4	0	0	0	3385	4.1	0	0	0	0	0
2020-08-06	4	4	-0.01	3.99	3.99	3.99	199946	4.08	0	0	1130	4509	1
2020-08-05	4	4	-4	0	0	0	201448	3.99	0	0	0	0	0
2020-08-04	4	4	-4	0	0	0	201448	4.08	0	0	0	0	0
2020-07-29	4	4	-4	0	0	0	201448	4.08	0	0	0	0	0
2020-07-28	4	4	0	4	4	4	201076	4.08	0	0	115500	462000	1
2020-07-27	4	4	-4	0	0	0	201076	4.08	0	0	0	0	0
2020-07-26	4	4	-4	0	0	0	200866	4.08	0	0	0	0	0
2020-07-22	0	4	0	0	0	0	200866	4.08	0	0	0	0	0
2020-07-21	4	4	-4	0	0	0	200866	4.08	0	0	0	0	0
2020-07-20	0	4	0	0	0	0	200766	3.99	0	0	0	0	0
2020-07-19	0	4	0	0	0	0	200766	3.99	0	0	0	0	0
2020-07-16	4	4	0.08	4.08	4.08	4.08	200766	3.99	0	0	223	910	1
2020-07-15	4.31	4	-0.31	4	4	4	205118	4.08	0	0	113750	455000	1
2020-07-14	4.31	4.31	-4.31	0	0	0	205118	4.08	0	0	0	0	0
2020-07-13	4.31	4.31	-0.23	4.08	4.08	4.08	205118	4.08	0	0	10	41	1
2020-07-12	4.31	4.31	-4.31	0	0	0	5159	4.53	0	0	0	0	0
2020-07-09	4.31	4.31	-4.31	0	0	0	10912	4.53	0	0	0	0	0
2020-07-08	4.31	4.31	-4.31	0	0	0	11259	4.53	0	0	0	0	0
2020-07-07	4.31	4.31	-4.31	0	0	0	10129	4.55	0	0	0	0	0
2020-07-06	4.31	4.31	-4.31	0	0	0	2990	4.6	0	0	0	0	0
2020-07-05	4.53	4.53	-4.53	0	0	0	6520	4.59	0	0	0	0	0
2020-06-30	4.53	4.53	-4.53	0	0	0	355525	4.08	0	0	0	0	0
2020-06-29	4.53	4.53	-4.53	0	0	0	355879	4.08	0	0	0	0	0
2020-06-28	0	4.53	0	0	0	0	355879	4.08	0	0	0	0	0
2020-06-25	0	4.53	0	0	0	0	355879	4.08	0	0	0	0	0
2020-06-24	4.53	4.53	-4.53	0	0	0	355879	4.08	0	0	0	0	0
2020-06-23	0	4.53	0	0	0	0	355879	4.08	0	0	0	0	0
2020-06-22	4.53	4.53	-4.53	0	0	0	355879	4.08	0	0	0	0	0
2020-06-21	4.53	4.53	-4.53	0	0	0	355929	4.08	0	0	0	0	0
2020-06-18	0	4.53	0	0	0	0	356798	4.08	0	0	0	0	0
2020-06-17	0	4.53	0	0	0	0	356798	4.08	0	0	0	0	0
2020-06-16	4.53	4.53	-4.53	0	0	0	356798	4.08	0	0	0	0	0
2020-06-15	4.53	4.53	-4.53	0	0	0	356444	4.08	0	0	0	0	0
2020-06-14	4.53	4.53	-4.53	0	0	0	424033	4.08	0	0	0	0	0
2020-06-11	4.53	4.53	-4.53	0	0	0	424033	4.08	0	0	0	0	0
2020-06-10	4.53	4.53	-4.53	0	0	0	224014	4.59	0	0	0	0	0
2020-06-09	4.53	4.53	-0.45	4.08	4.2	4.08	220902	4.6	0	0	285	1173	2
2020-06-08	4.53	4.53	-0.45	4.08	4.9	4.08	220902	4.6	0	0	1432	5905	3
2020-06-07	4.53	4.53	-4.53	0	0	0	71579	4.08	0	0	0	0	0
2020-06-04	4.53	4.53	-4.53	0	0	0	2840	4.69	0	0	0	0	0
2020-06-03	4.53	4.53	-4.53	0	0	0	70579	4.59	0	0	0	0	0
2020-06-02	4.53	4.53	-4.53	0	0	0	219970	4.59	0	0	0	0	0
2020-05-31	4.53	4.53	-4.53	0	0	0	217130	4.08	0	0	0	0	0
2020-05-17	4.53	4.53	-4.53	0	0	0	350360	4.08	0	0	0	0	0
2020-05-14	0	4.53	0	0	0	0	350360	4.08	0	0	0	0	0
2020-05-13	0	4.53	0	0	0	0	350360	4.08	0	0	0	0	0
2020-05-12	0	4.53	0	0	0	0	350360	4.08	0	0	0	0	0
2020-05-11	0	4.53	0	0	0	0	350360	4.08	0	0	0	0	0
2020-05-10	0	4.53	0	0	0	0	350360	4.08	0	0	0	0	0
2020-05-07	4.53	4.53	-4.53	0	0	0	350360	4.08	0	0	0	0	0
2020-05-06	0	4.53	0	0	0	0	417099	4.08	0	0	0	0	0
2020-05-05	0	4.53	0	0	0	0	418099	4.08	0	0	0	0	0
2020-05-04	4.53	4.53	-4.53	0	0	0	418099	4.08	0	0	0	0	0
2020-05-03	4.53	4.53	-4.53	0	0	0	350360	4.08	0	0	0	0	0
2020-04-30	4.53	4.53	-4.53	0	0	0	199969	4.08	0	0	0	0	0
2020-04-29	0	4.53	0	0	0	0	200969	4.08	0	0	0	0	0
2020-04-28	0	4.53	0	0	0	0	350360	4.08	0	0	0	0	0
2020-04-27	0	4.53	0	0	0	0	350360	4.08	0	0	0	0	0
2020-04-26	4.53	4.53	-4.53	0	0	0	350360	4.08	0	0	0	0	0
2020-04-23	4.53	4.53	-4.53	0	0	0	350360	4.08	0	0	0	0	0
2020-04-22	4.53	4.53	-4.53	0	0	0	150391	4.08	0	0	0	0	0
2020-04-21	0	4.53	0	0	0	0	353200	4.08	0	0	0	0	0
2020-04-16	4.53	4.53	-4.53	0	0	0	353200	4.08	0	0	0	0	0
2020-04-15	0	4.53	0	0	0	0	353200	4.08	0	0	0	0	0
2020-04-14	4.53	4.53	-4.53	0	0	0	353200	4.08	0	0	0	0	0
2020-04-13	4.53	4.53	-4.53	0	0	0	353200	4.08	0	0	0	0	0
2020-04-12	0	4.53	0	0	0	0	353200	4.08	0	0	0	0	0
2020-04-09	4.53	4.53	-4.53	0	0	0	353200	4.08	0	0	0	0	0
2020-04-08	0	4.53	0	0	0	0	353200	4.08	0	0	0	0	0
2020-04-07	0	4.53	0	0	0	0	353200	4.08	0	0	0	0	0
2020-04-06	0	4.53	0	0	0	0	353200	4.08	0	0	0	0	0
2020-04-05	0	4.53	0	0	0	0	353200	4.08	0	0	0	0	0
2020-04-02	4.53	4.53	-4.53	0	0	0	385049	4.08	0	0	0	0	0
2020-04-01	4.53	4.53	-4.53	0	0	0	385049	4.08	0	0	0	0	0
2020-03-31	4.53	4.53	-0.45	4.08	4.08	4.08	385749	4.08	0	0	31	126	2
2020-03-30	4.53	4.53	-4.53	0	0	0	385780	4.08	0	0	0	0	0
2020-03-29	4.53	4.53	-4.53	0	0	0	236389	4.08	0	0	0	0	0
2020-03-26	0	4.53	0	0	0	0	385780	4.08	0	0	0	0	0
2020-03-25	4.53	4.53	-4.53	0	0	0	385780	4.08	0	0	0	0	0
2020-03-24	4.53	4.53	-0.45	4.08	4.08	4.08	185330	4.35	0	0	10	41	1
2020-03-23	4.53	4.53	-4.53	0	0	0	184780	4.35	0	0	0	0	0
2020-03-22	4.53	4.53	-0.23	4.3	4.3	4.3	184780	4.3	0	0	50	215	1
2020-03-19	4.53	4.53	-0.45	4.08	4.08	4.08	181940	4.35	0	0	4110	16769	7
2020-03-18	4.53	4.53	-4.53	0	0	0	191115	4.08	0	0	0	0	0
2020-03-17	4.53	4.53	-4.53	0	0	0	184115	4.35	0	0	0	0	0
2020-03-16	4.53	4.53	-4.53	0	0	0	184115	4.35	0	0	0	0	0
2020-03-15	4.53	4.53	-0.18	4.35	4.35	4.35	184115	4.35	0	0	11	48	1
2020-03-11	4.53	4.53	-0.17	4.36	4.36	4.36	181951	4.36	0	0	140	614	11
2020-03-10	4.59	4.53	-0.05	4.54	4.54	4.36	196091	4.36	0	0	170090	771311	8
2020-03-09	4.84	4.59	-0.25	4.59	4.59	4.58	164091	4.6	40	4.36	350060	1606773	8
2020-03-08	4.84	4.84	-4.84	0	0	0	164391	4.58	40	4.36	0	0	0
2020-03-05	4.84	4.84	-0.24	4.6	4.6	4.6	164391	4.6	40	4.36	13	60	3
2020-03-04	4.84	4.84	-0.25	4.59	4.59	4.59	164404	4.6	40	4.36	35	161	2
2020-03-03	4.84	4.84	-0.25	4.59	4.59	4.59	164404	4.6	40	4.36	30	138	3
2020-03-02	4.84	4.84	-0.24	4.6	4.6	4.6	164404	4.6	30	4.36	30	138	3
2020-03-01	4.84	4.84	-4.84	0	0	0	174918	4.6	0	0	0	0	0
2020-02-27	0	4.84	0	0	0	0	184918	4.59	0	0	0	0	0
2020-02-26	4.84	4.84	-4.84	0	0	0	184918	4.59	0	0	0	0	0
2020-02-12	4.84	4.84	-4.84	0	0	0	170218	4.49	0	0	0	0	0
2020-02-11	4.84	4.84	-4.84	0	0	0	170218	4.49	0	0	0	0	0
2020-02-10	4.84	4.84	-4.84	0	0	0	170218	4.49	0	0	0	0	0
2020-02-09	4.84	4.84	-4.84	0	0	0	170218	4.49	0	0	0	0	0
2020-02-06	4.84	4.84	-0.48	4.36	4.36	4.36	169918	4.49	0	0	300	1308	1
2020-01-16	4.88	4.88	-4.88	0	0	0	155984	4.68	0	0	0	0	0
2020-01-15	4.88	4.88	-4.88	0	0	0	155984	4.68	0	0	0	0	0
2020-01-14	4.88	4.88	-4.88	0	0	0	155984	4.68	0	0	0	0	0
2020-01-13	0	4.88	0	0	0	0	155984	4.68	0	0	0	0	0
2019-12-12	4.49	4.49	0.21	4.7	4.7	4.7	10588	4.7	10	4.05	10	47	1
2019-12-11	4.49	4.49	0.21	4.7	4.7	4.7	10598	4.7	0	0	15	71	2
2019-12-10	4.49	4.49	-4.49	0	0	0	8000	4.7	0	0	0	0	0
2019-12-09	4.49	4.49	-4.49	0	0	0	0	0	0	0	0	0	0
2019-12-08	0	4.49	0	0	0	0	8013	4.05	0	0	0	0	0
2019-12-05	0	4.49	0	0	0	0	8013	4.05	0	0	0	0	0
2019-12-04	0	4.49	0	0	0	0	8013	4.05	0	0	0	0	0
2019-12-03	0	4.49	0	0	0	0	8913	4.05	0	0	0	0	0
2019-12-02	0	4.49	0	0	0	0	8913	4.05	0	0	0	0	0
2019-12-01	4.49	4.49	-4.49	0	0	0	8913	4.05	0	0	0	0	0
2019-11-28	4.49	4.49	-4.49	0	0	0	2613	4.8	0	0	0	0	0
2019-11-27	0	4.49	0	0	0	0	8913	4.05	0	0	0	0	0
2019-11-26	0	4.49	0	0	0	0	7413	4.05	0	0	0	0	0
2019-11-25	0	4.49	0	0	0	0	7413	4.05	0	0	0	0	0
2019-11-24	0	4.49	0	0	0	0	7413	4.05	0	0	0	0	0
2019-11-21	0	4.49	0	0	0	0	157467	4.05	0	0	0	0	0
2019-11-20	0	4.49	0	0	0	0	157467	4.05	0	0	0	0	0
2019-11-19	0	4.49	0	0	0	0	158967	4.05	0	0	0	0	0
2019-11-18	0	4.49	0	0	0	0	158967	4.05	0	0	0	0	0
2019-11-17	4.49	4.49	-4.49	0	0	0	158754	4.05	0	0	0	0	0
2019-11-14	0	4.49	0	0	0	0	158754	4.05	0	0	0	0	0
2019-11-13	4.49	4.49	-4.49	0	0	0	158754	4.05	0	0	0	0	0
2019-11-12	4.49	4.49	-4.49	0	0	0	158754	4.05	0	0	0	0	0
2019-11-11	0	4.49	0	0	0	0	158754	4.05	0	0	0	0	0
2019-11-07	0	4.49	0	0	0	0	158754	4.05	0	0	0	0	0
2019-11-06	0	4.49	0	0	0	0	158754	4.05	0	0	0	0	0
2019-11-05	4.49	4.49	-4.49	0	0	0	158754	4.05	0	0	0	0	0
2019-11-04	0	4.49	0	0	0	0	357425	4.05	0	0	0	0	0
2019-11-03	4.49	4.49	-4.49	0	0	0	356525	4.05	0	0	0	0	0
2019-10-31	4.49	4.49	-4.49	0	0	0	351125	4.05	0	0	0	0	0
2019-10-30	0	4.49	0	0	0	0	373925	4.05	0	0	0	0	0
2019-10-29	0	4.49	0	0	0	0	373925	4.05	0	0	0	0	0
2019-10-28	0	4.49	0	0	0	0	373925	4.05	0	0	0	0	0
2019-10-27	4.49	4.49	-4.49	0	0	0	373925	4.05	0	0	0	0	0
2019-10-24	4.49	4.49	-4.49	0	0	0	175254	4.05	0	0	0	0	0
2019-10-23	4.49	4.49	-4.49	0	0	0	25200	4.05	0	0	0	0	0
2019-10-22	4.49	4.49	-4.49	0	0	0	25200	4.05	0	0	0	0	0
2019-10-21	0	4.49	0	0	0	0	25200	4.05	0	0	0	0	0
2019-10-20	0	4.49	0	0	0	0	25200	4.05	0	0	0	0	0
2019-10-17	0	4.49	0	0	0	0	25200	4.05	0	0	0	0	0
2019-10-16	4.49	4.49	-4.49	0	0	0	25200	4.05	0	0	0	0	0
2019-10-15	4.49	4.49	-4.49	0	0	0	25200	4.05	0	0	0	0	0
2019-10-14	0	4.49	0	0	0	0	25200	4.05	0	0	0	0	0
2019-10-13	4.49	4.49	-4.49	0	0	0	24950	4.05	0	0	0	0	0
2019-10-10	0	4.49	0	0	0	0	25000	4.05	0	0	0	0	0
2019-10-09	4.49	4.49	-0.44	4.05	4.05	4.05	25000	4.05	0	0	2200	8910	2
2019-10-08	0	4.49	0	0	0	0	27200	4.05	0	0	0	0	0
2019-10-07	4.49	4.49	-4.49	0	0	0	27200	4.05	0	0	0	0	0
2019-10-03	0	4.49	0	0	0	0	27200	4.05	0	0	0	0	0
2019-10-02	4.49	4.49	-4.49	0	0	0	37200	4.05	0	0	0	0	0
2019-10-01	4.49	4.49	-4.49	0	0	0	35700	4.05	0	0	0	0	0
2019-09-30	4.49	4.49	-4.49	0	0	0	2413	4.9	0	0	0	0	0
2019-09-29	4.49	4.49	-0.39	4.1	4.2	4.05	10913	4.2	0	0	1500	6163	3
2019-09-26	4.49	4.49	-4.49	0	0	0	11413	4.2	250	4.05	0	0	0
2019-09-25	0	4.49	0	0	0	0	10713	4.2	0	0	0	0	0
2019-09-24	0	4.49	0	0	0	0	10713	4.2	0	0	0	0	0
2019-09-22	4.49	4.49	-4.49	0	0	0	10713	4.2	0	0	0	0	0
2019-09-18	0	4.49	0	0	0	0	10713	4.2	0	0	0	0	0
2019-09-17	4.49	4.49	-4.49	0	0	0	10713	4.2	0	0	0	0	0
2019-09-15	4.49	4.49	0.44	4.93	4.93	4.93	10713	4.2	0	0	155	764	1
2019-09-12	4.49	4.49	-4.49	0	0	0	9855	4.2	0	0	0	0	0
2019-09-11	4.49	4.49	-4.49	0	0	0	9700	4.2	0	0	0	0	0
2019-09-10	0	4.49	0	0	0	0	9700	4.2	0	0	0	0	0
2019-09-09	0	4.49	0	0	0	0	9700	4.2	0	0	0	0	0
2019-09-08	4.49	4.49	-0.29	4.2	4.2	4.2	9700	4.2	0	0	1000	4200	1
2019-09-05	0	4.49	0	0	0	0	10700	4.2	0	0	0	0	0
2019-08-25	0	4.49	0	0	0	0	20700	4.2	0	0	0	0	0
2019-08-22	4.49	4.49	-4.49	0	0	0	20700	4.2	0	0	0	0	0
2019-08-21	4.49	4.49	-4.49	0	0	0	20700	4.21	0	0	0	0	0
2019-08-20	4.49	4.49	-4.49	0	0	0	310808	4.22	0	0	0	0	0
2019-08-19	0	4.49	0	0	0	0	310108	4.22	0	0	0	0	0
2019-08-08	4.49	4.49	-4.49	0	0	0	373319	4.21	0	0	0	0	0
2019-08-08	4.49	4.49	-4.49	0	0	0	373319	4.21	0	0	0	0	0
2019-08-08	4.49	4.49	-4.49	0	0	0	373319	4.21	0	0	0	0	0
2019-08-08	4.49	4.49	-4.49	0	0	0	373319	4.21	0	0	0	0	0
2019-08-08	4.49	4.49	-4.49	0	0	0	373319	4.21	0	0	0	0	0
2019-08-08	4.49	4.49	-4.49	0	0	0	373319	4.21	0	0	0	0	0
2019-08-08	4.49	4.49	-4.49	0	0	0	373319	4.21	0	0	0	0	0
2019-08-08	4.49	4.49	-4.49	0	0	0	373319	4.21	0	0	0	0	0
2019-08-08	4.49	4.49	-4.49	0	0	0	373319	4.21	0	0	0	0	0
2019-08-08	4.49	4.49	-4.49	0	0	0	373319	4.21	0	0	0	0	0
2019-08-08	4.49	4.49	-4.49	0	0	0	373319	4.21	0	0	0	0	0
2019-08-08	4.49	4.49	-4.49	0	0	0	373319	4.21	0	0	0	0	0
2019-08-07	0	4.49	0	0	0	0	373319	4.21	0	0	0	0	0
2019-08-06	0	4.49	0	0	0	0	373319	4.21	0	0	0	0	0
2019-08-05	4.49	4.49	-4.49	0	0	0	373319	4.21	0	0	0	0	0
2019-08-04	4.49	4.49	-4.49	0	0	0	160054	4.22	0	0	0	0	0
2019-08-01	0	4.49	0	0	0	0	160054	4.22	0	0	0	0	0
2019-08-01	0	4.49	0	0	0	0	160054	4.22	0	0	0	0	0
2019-08-01	0	4.49	0	0	0	0	160054	4.22	0	0	0	0	0
2019-07-25	0	4.49	0	0	0	0	10000	4.24	0	0	0	0	0
2019-07-24	4.49	4.49	-4.49	0	0	0	10000	4.24	0	0	0	0	0
2019-07-21	0	4.49	0	0	0	0	10000	4.24	0	0	0	0	0
2019-06-27	4.49	4.49	-0.24	4.25	4.25	4.25	150064	4.25	0	0	6000	25500	1
2019-06-27	4.49	4.49	-0.24	4.25	4.25	4.25	150064	4.25	0	0	6000	25500	1
2019-06-24	0	4.49	0	0	0	0	166064	4.25	0	0	0	0	0
2019-06-20	0	4.49	0	0	0	0	166064	4.25	0	0	0	0	0
2019-06-20	0	4.49	0	0	0	0	166064	4.25	0	0	0	0	0
2019-06-20	0	4.49	0	0	0	0	166064	4.25	0	0	0	0	0
2019-06-13	0	4.49	0	0	0	0	166114	4.49	0	0	0	0	0
2019-06-12	0	4.49	0	0	0	0	166114	4.49	0	0	0	0	0
2019-06-11	0	4.49	0	0	0	0	166114	4.49	0	0	0	0	0
2019-06-10	0	4.49	0	0	0	0	166114	4.49	0	0	0	0	0
2019-06-09	0	4.49	0	0	0	0	166114	4.49	0	0	0	0	0
2019-06-03	4.49	4.49	-4.49	0	0	0	166114	4.49	0	0	0	0	0
2019-06-02	4.49	4.49	-4.49	0	0	0	166114	4.49	0	0	0	0	0
2019-05-30	4.49	4.49	-4.49	0	0	0	156114	4.5	0	0	0	0	0
2019-05-23	0	4.49	0	0	0	0	166114	4.49	0	0	0	0	0
2019-05-22	0	4.49	0	0	0	0	166114	4.49	0	0	0	0	0
2019-05-21	0	4.49	0	0	0	0	166114	4.49	0	0	0	0	0
2019-05-20	4.49	4.49	-4.49	0	0	0	166114	4.49	0	0	0	0	0
2019-05-19	4.49	4.49	-4.49	0	0	0	166114	4.49	0	0	0	0	0
2019-05-16	4.49	4.49	-4.49	0	0	0	166114	4.49	0	0	0	0	0
2019-05-15	4.49	4.49	-4.49	0	0	0	156114	4.5	0	0	0	0	0
2019-05-14	0	4.49	0	0	0	0	156114	4.5	0	0	0	0	0
2019-05-13	4.5	4.49	-0.01	4.49	4.49	4.49	156114	4.5	0	0	1277000	5733729	13
2019-05-12	5	4.5	-0.5	4.5	4.5	4.5	177614	4.5	0	0	22000	99000	2
2019-05-09	5	5	-5	0	0	0	199614	4.5	0	0	0	0	0
2019-05-06	5	5	-5	0	0	0	178114	5	0	0	0	0	0
2019-05-05	5.3	5	-0.3	5	5	5	193983	5	0	0	1261500	6307500	10
2019-05-02	5.76	5.3	-0.46	5.3	5.3	5.3	42610	5.56	0	0	10000	53000	1
2019-04-30	6.39	5.76	-0.63	5.76	5.76	5.76	25213	5.76	0	0	7000	40320	3
2019-04-24	6.39	6.39	-6.39	0	0	0	37821	5.76	0	0	0	0	0
2019-04-23	6.39	6.39	-6.39	0	0	0	28034	5.76	0	0	0	0	0
2019-04-22	6.39	6.39	-6.39	0	0	0	17879	5.76	0	0	0	0	0
2019-04-21	6.39	6.39	-6.39	0	0	0	18034	5.76	0	0	0	0	0
2019-04-18	0	6.39	0	0	0	0	17879	5.76	0	0	0	0	0
2019-04-17	6.39	6.39	-6.39	0	0	0	17879	5.76	0	0	0	0	0
2019-04-16	0	6.39	0	0	0	0	215002	5.76	0	0	0	0	0
2019-04-15	6.39	6.39	-6.39	0	0	0	215002	5.76	0	0	0	0	0
2019-04-14	6.39	6.39	-6.39	0	0	0	215002	5.76	0	0	0	0	0
2019-04-11	6.39	6.39	-6.39	0	0	0	215002	5.76	0	0	0	0	0
2019-04-10	0	6.39	0	0	0	0	215157	5.76	0	0	0	0	0
2019-04-03	6.39	6.39	-6.39	0	0	0	210157	5.76	0	0	0	0	0
2019-04-02	6.39	6.39	-0.63	5.76	5.76	5.76	209789	5.76	0	0	10	58	1
2019-04-01	6.39	6.39	-6.39	0	0	0	209799	5.76	0	0	0	0	0
2019-03-27	6.39	6.39	-6.39	0	0	0	11269	5.76	0	0	0	0	0
2019-03-26	0	6.39	0	0	0	0	212667	5.76	0	0	0	0	0
2019-03-25	0	6.39	0	0	0	0	212667	5.76	0	0	0	0	0
2019-03-24	6.39	6.39	-6.39	0	0	0	212667	5.76	0	0	0	0	0
2019-03-21	6.39	6.39	-6.39	0	0	0	217350	5.76	0	0	0	0	0
2019-03-20	6.39	6.39	-6.39	0	0	0	217505	5.76	0	0	0	0	0
2019-03-19	6.39	6.39	-6.39	0	0	0	217505	5.76	0	0	0	0	0
2019-03-14	6.39	6.39	-0.63	5.76	5.76	5.76	226138	5.76	0	0	3423	19716	1
2019-03-11	6.39	6.39	-6.39	0	0	0	230126	5.76	0	0	0	0	0
2019-03-10	6.39	6.39	-0.63	5.76	5.76	5.76	21860	5.76	0	0	175	1009	3
2019-02-27	6.39	6.39	-6.39	0	0	0	21735	5.76	0	0	0	0	0
2019-02-25	0	6.39	0	0	0	0	21735	5.76	0	0	0	0	0
2019-02-17	0	6.39	0	0	0	0	17197	5.76	0	0	0	0	0
2019-02-14	6.39	6.39	-6.39	0	0	0	17197	5.76	0	0	0	0	0
2019-01-10	0	6.39	0	0	0	0	200787	5.76	0	0	0	0	0
2018-12-30	6.39	6.39	-6.39	0	0	0	201274	5.76	0	0	0	0	0
2018-12-27	6.39	6.39	-6.39	0	0	0	201274	5.76	0	0	0	0	0
2018-12-26	6.39	6.39	-6.39	0	0	0	202524	5.76	0	0	0	0	0
2018-12-25	6.39	6.39	-6.39	0	0	0	201274	5.76	0	0	0	0	0
2018-12-24	6.39	6.39	-6.39	0	0	0	201274	5.76	0	0	0	0	0
2018-11-14	6.39	6.39	-6.39	0	0	0	201084	5.76	0	0	0	0	0
2018-11-13	6.39	6.39	-0.63	5.76	5.76	5.76	201123	5.76	0	0	2713	15627	6
2018-11-12	6.39	6.39	-6.39	0	0	0	203797	5.76	0	0	0	0	0
2018-11-11	0	6.39	0	0	0	0	2011	5.76	0	0	0	0	0
2018-11-01	0	6.39	0	0	0	0	204497	5.76	0	0	0	0	0
2018-10-31	6.39	6.39	-6.39	0	0	0	202986	5.76	0	0	0	0	0
2018-10-30	6.39	6.39	-6.39	0	0	0	209497	5.76	0	0	0	0	0
2018-10-29	0	6.39	0	0	0	0	208797	5.76	0	0	0	0	0
2018-10-28	6.39	6.39	-6.39	0	0	0	208797	5.76	0	0	0	0	0
2018-10-25	0	6.39	0	0	0	0	35462	5.76	0	0	0	0	0
2018-10-24	0	6.39	0	0	0	0	35462	5.76	0	0	0	0	0
2018-10-23	6.39	6.39	-6.39	0	0	0	35462	5.76	0	0	0	0	0
2018-10-22	6.39	6.39	-6.39	0	0	0	192462	5.76	0	0	0	0	0
2018-10-21	0	6.39	0	0	0	0	167662	5.76	0	0	0	0	0
2018-10-18	0	6.39	0	0	0	0	167662	5.76	0	0	0	0	0
2018-10-17	6.39	6.39	-6.39	0	0	0	167662	5.76	0	0	0	0	0
2018-10-16	6.39	6.39	-6.39	0	0	0	167662	5.76	0	0	0	0	0
2018-10-15	6.39	6.39	-6.39	0	0	0	112662	5.76	0	0	0	0	0
2018-10-14	6.39	6.39	-6.39	0	0	0	112662	5.76	0	0	0	0	0
2018-10-11	0	6.39	0	0	0	0	5662	5.76	0	0	0	0	0
2018-10-10	6.39	6.39	-6.39	0	0	0	5662	5.76	0	0	0	0	0
2018-10-09	6.39	6.39	-6.39	0	0	0	5662	5.76	0	0	0	0	0
2018-10-08	6.39	6.39	-6.39	0	0	0	5662	5.76	0	0	0	0	0
2018-10-02	0	6.39	0	0	0	0	27511	5.76	0	0	0	0	0
2018-10-01	6.39	6.39	-0.51	5.88	5.88	5.88	27511	5.76	0	0	200	1176	1
2018-09-30	6.39	6.39	-6.39	0	0	0	27711	5.76	0	0	0	0	0
2018-09-13	6.39	6.39	-6.39	0	0	0	13305	6.24	0	0	0	0	0
2018-09-12	6.39	6.39	-6.39	0	0	0	13305	6.24	0	0	0	0	0
2018-09-10	6.39	6.39	-6.39	0	0	0	11794	6.25	0	0	0	0	0
2018-09-09	6.39	6.39	-6.39	0	0	0	2011	6.29	0	0	0	0	0
2018-09-06	0	6.39	0	0	0	0	2011	6.29	0	0	0	0	0
2018-09-05	6.39	6.39	-6.39	0	0	0	2011	6.29	0	0	0	0	0
2018-09-04	0	6.39	0	0	0	0	1200	6.29	0	0	0	0	0
2018-09-03	6.39	6.39	-6.39	0	0	0	1200	6.29	0	0	0	0	0
2018-09-02	6.39	6.39	-6.39	0	0	0	1200	6.29	0	0	0	0	0
2018-08-30	6.39	6.39	-6.39	0	0	0	14700	6.29	0	0	0	0	0
2018-08-29	6.39	6.39	-6.39	0	0	0	26144	5.9	0	0	0	0	0
2018-08-28	6.39	6.39	-6.39	0	0	0	16144	5.9	0	0	0	0	0
2018-08-27	6.39	6.39	-6.39	0	0	0	16144	5.9	0	0	0	0	0
2018-08-26	6.39	6.39	-6.39	0	0	0	16144	5.9	0	0	0	0	0
2018-08-19	6.39	6.39	-6.39	0	0	0	16144	5.9	0	0	0	0	0
2018-08-15	6.39	6.39	-6.39	0	0	0	15444	5.9	0	0	0	0	0
2018-08-12	6.39	6.39	-6.39	0	0	0	25444	5.9	0	0	0	0	0
2018-08-02	6.39	6.39	-6.39	0	0	0	25994	6.25	0	0	0	0	0
2018-08-01	6.39	6.39	-6.39	0	0	0	12494	6.25	0	0	0	0	0
2018-07-31	6.39	6.39	-0.09	6.3	6.3	6.3	14700	6.29	0	0	75	473	1
2018-07-30	6.39	6.39	-6.39	0	0	0	52648	6.3	0	0	0	0	0
2018-07-29	6.39	6.39	-6.39	0	0	0	52648	6.3	0	0	0	0	0
2018-07-24	6.39	6.39	-6.39	0	0	0	71948	6.3	0	0	0	0	0
2018-07-15	6.39	6.39	-6.39	0	0	0	94999	6.3	0	0	0	0	0
2018-07-12	6.39	6.39	-6.39	0	0	0	85630	6.3	0	0	0	0	0
2018-07-09	6.39	6.39	-6.39	0	0	0	39651	6.3	0	0	0	0	0
2018-07-08	6.39	6.39	-6.39	0	0	0	36000	6.3	0	0	0	0	0
2018-07-05	6.39	6.39	-6.39	0	0	0	36000	6.3	0	0	0	0	0
2018-07-03	5.99	6.39	0.41	6.4	6.4	5.89	47656	6.39	5010	5.78	1850000	11822479	40
2018-07-02	5.99	5.99	-0.29	5.7	5.7	5.7	9469	5.9	5000	5.4	500	2850	1
2018-06-28	5.99	5.99	-0.29	5.7	5.7	5.7	3635	6.15	0	0	500	2850	1
2018-06-27	5.99	5.99	-5.99	0	0	0	14919	6.29	10	5.51	0	0	0
2018-06-26	5.85	5.99	0.15	6	6	5.93	18119	6.29	6500	5.32	5475	32802	7
2018-06-25	6.37	5.85	-0.37	6	6	5.75	17419	6.27	475	5.98	13000	76037	7
2018-06-21	6.37	6.37	-0.03	6.34	6.34	6.34	26733	6.33	0	0	1000	6340	1
2018-06-20	6.37	6.37	-6.37	0	0	0	21259	6.35	0	0	0	0	0
2018-06-19	6.3	6.37	0.08	6.38	6.38	6.35	18259	6.35	0	0	7000	44570	3
2018-06-14	6.3	6.3	-6.3	0	0	0	22259	6.35	0	0	0	0	0
2018-06-13	6.3	6.3	-6.3	0	0	0	22259	6.35	0	0	0	0	0
2018-05-31	6.21	6.37	0.14	6.35	6.38	6.35	48814	6.48	0	0	5500	35015	3
2018-05-30	6.21	6.21	-6.21	0	0	0	82473	6.36	0	0	0	0	0
2018-05-29	5.9	6.21	0.35	6.25	6.25	6.1	82473	6.36	650	5.53	5000	31060	4
2018-05-28	5.9	5.9	-5.9	0	0	0	76973	6.11	650	5.53	0	0	0
2018-05-23	5.97	5.9	-0.07	5.9	5.9	5.9	56325	5.99	5650	5.53	17080	100772	1
2018-05-22	5.82	5.97	0.17	5.99	6	5.8	56325	5.99	6597	5.53	90500	539847	14
2018-05-21	5.7	5.82	0.01	5.71	5.99	5.71	100899	5.9	5650	5.53	19200	111689	12
2018-05-20	5.98	5.7	-0.28	5.7	5.7	5.7	92199	5.97	5650	5.53	10700	60990	3
2018-05-17	5.98	5.98	-0.43	5.55	5.55	5.55	92599	5.99	650	5.53	1000	5550	1
2018-05-16	5.98	5.98	-5.98	0	0	0	120765	5.99	2150	5.55	0	0	0
2018-05-15	5.8	5.98	0.19	5.99	6	5.91	120265	5.99	650	5.53	51000	304886	11
2018-05-14	5.68	5.8	0.12	5.8	5.8	5.79	121599	5.91	650	5.53	11000	63790	3
2018-05-13	5.68	5.68	-5.68	0	0	0	129335	5.8	650	5.53	0	0	0
2018-04-30	5.99	5.99	-5.99	0	0	0	89934	5.97	736	5.57	0	0	0
2018-04-29	5.99	5.99	-5.99	0	0	0	98250	5.85	736	5.57	0	0	0
2018-04-26	5.99	5.99	-5.99	0	0	0	155275	5.85	736	5.57	0	0	0
2018-03-18	5.78	5.78	0.15	5.93	5.93	5.93	1735	5.95	800	5.36	10	59	1
2018-03-15	5.78	5.78	-5.78	0	0	0	5735	5.95	850	5.4	0	0	0
2018-03-14	5.8	5.78	-0.5	5.3	5.95	5.3	4035	5.93	100	5.3	11809	68205	9
2018-03-13	5.76	5.8	0.19	5.95	5.95	5.8	15794	5.95	700	5.5	25050	145298	2
2018-03-12	5.83	5.76	-0.07	5.76	5.95	5.6	10294	5.99	3700	5.5	60290	347117	22
2018-03-11	5.65	5.83	0.3	5.95	6	5.1	11064	5.94	22050	5.6	19010	110889	12
2018-03-08	5.28	5.65	0.22	5.5	5.79	5.5	0	0	1300	5.5	7700	43488	7
2018-03-07	5.7	5.28	0.17	5.87	5.87	5.2	34509	5.88	0	0	5710	30154	6
2018-03-06	5.7	5.7	0.16	5.86	5.88	5.86	35374	5.86	0	0	11	65	2
2018-03-05	5.7	5.7	-5.7	0	0	0	22035	5.88	0	0	0	0	0
2018-03-04	5.7	5.7	0.17	5.87	5.88	5.87	21510	5.88	0	0	110	646	2
2018-03-01	5.7	5.7	-5.7	0	0	0	18000	5.9	0	0	0	0	0
2018-02-28	5.7	5.7	-5.7	0	0	0	20220	5.79	70	5.45	0	0	0
2018-02-27	5.7	5.7	-5.7	0	0	0	79791	5.78	70	5.45	0	0	0
2018-02-26	5.7	5.7	-5.7	0	0	0	77766	5.79	70	5.45	0	0	0
2018-02-25	5.7	5.7	-0.25	5.45	5.45	5.45	77166	5.79	70	5.45	600	3270	1
2018-02-22	5.7	5.7	-5.7	0	0	0	74166	5.8	670	5.45	0	0	0
2018-02-21	5.7	5.7	-5.7	0	0	0	74691	5.8	670	5.45	0	0	0
2018-02-20	5.7	5.7	-5.7	0	0	0	76191	5.8	670	5.45	0	0	0
2018-02-19	5.85	5.7	-0.15	5.7	5.7	5.7	76191	5.8	670	5.45	6950	39615	2
2018-02-18	5.6	5.85	0.25	5.85	5.85	5.85	18870	5.94	670	5.45	9000	52650	2
2018-02-15	5.58	5.6	-0.03	5.55	5.6	5.55	18870	5.99	670	5.45	10730	60052	3
2018-02-14	5.58	5.58	-5.58	0	0	0	2370	5.88	670	5.45	0	0	0
2018-02-13	5.37	5.58	0.13	5.5	5.8	5.5	1100	5.88	0	0	15311	85384	7
2018-02-12	5.24	5.37	0.41	5.65	5.65	5.29	2336	5.69	5000	4.72	19939	107085	9
2018-02-11	4.91	5.24	0.39	5.3	5.35	5.1	4615	5.35	0	0	24789	129844	12
2018-02-08	4.91	4.91	-4.91	0	0	0	4000	5.39	1000	4.76	0	0	0
2018-02-07	4.91	4.91	-4.91	0	0	0	4500	5.15	1000	4.76	0	0	0
2018-02-06	5.11	4.91	-0.2	4.91	4.91	4.91	15836	5.2	1000	4.76	900000	4419000	1
2018-02-05	5.11	5.11	-0.21	4.9	4.9	4.9	13836	5.3	1000	4.76	1500	7350	1
2018-02-04	5.11	5.11	-5.11	0	0	0	10336	5.45	1000	4.76	0	0	0
2018-02-01	5.11	5.11	-5.11	0	0	0	13836	5.2	1000	4.76	0	0	0
2018-01-31	5.11	5.11	0.09	5.2	5.2	5.2	14615	5.4	1000	4.76	2000	10400	1
2018-01-30	5.11	5.11	-5.11	0	0	0	9000	5.45	1500	4.76	0	0	0
2018-01-29	5.11	5.11	-0.01	5.1	5.1	5	5000	5.45	500	4.72	1725	8756	6
2018-01-28	5.18	5.11	0.3	5.48	5.48	5	721	5.68	1463	5.05	15000	76588	6
2018-01-24	5.2	5.18	0.27	5.47	5.47	4.71	1971	5.48	9800	5	19200	99376	17
2018-01-23	5.04	5.2	0.44	5.48	5.48	5.15	2471	5.48	0	0	6000	31209	5
2018-01-22	5.04	5.04	-5.04	0	0	0	7971	5.15	0	0	0	0	0
2018-01-21	5.04	5.04	-5.04	0	0	0	7971	5.15	0	0	0	0	0
2018-01-18	4.86	5.04	0.29	5.15	5.15	4.99	5061	5.15	135	4.71	15000	75551	13
2018-01-17	4.76	4.86	0.24	5	5	4.8	9750	5.1	2297	4.66	10000	48590	6
2018-01-16	4.5	4.76	0.4	4.9	4.9	4.41	7250	4.95	2298	4.56	23700	112860	13
2018-01-15	4.5	4.5	0.1	4.6	4.6	4.6	7250	4.95	2160	4.34	1195	5497	3
2018-01-14	4.78	4.5	-0.28	4.5	4.67	4.5	29265	4.97	4160	4.55	87524	394259	9
2018-01-11	4.78	4.78	0.21	4.99	4.99	4.52	23455	4.98	1304	4.61	6050	29928	11
2018-01-10	4.78	4.78	-4.78	0	0	0	27534	4.98	1160	4.31	0	0	0
2018-01-09	4.78	4.78	0.2	4.98	4.98	4.31	24534	4.98	1160	4.31	2340	11159	5
2018-01-08	4.78	4.78	-0.27	4.51	4.52	4.5	6701	4.78	150	4.31	2291	10347	3
2018-01-04	4.78	4.78	-4.78	0	0	0	3460	5.22	0	0	0	0	0
2018-01-03	4.78	4.78	-4.78	0	0	0	7210	4.99	0	0	0	0	0
2018-01-02	4.78	4.78	0.22	5	5	4.95	4710	4.99	0	0	4970	24831	5
2017-12-31	4.61	4.78	0.34	4.95	4.95	4.63	250	4.99	10000	4.25	10000	47751	7
2017-12-28	4.55	4.61	-0.13	4.42	4.67	4.42	139	4.78	10000	4.25	15441	71161	8
2017-12-27	4.37	4.55	0.18	4.55	4.55	4.54	3000	4.67	13900	3.94	5000	22730	2
2017-12-26	4.25	4.37	0.15	4.4	4.4	4.31	3000	4.67	1000	3.9	24388	106493	10
2017-12-25	4.27	4.25	-0.07	4.2	4.31	4.2	8750	4.69	3000	4	717400	3049519	12
2017-12-19	4.53	4.5	-0.03	4.5	4.5	4.5	5100	4.88	1340	4.33	4300	19350	1
2017-12-18	4.53	4.53	-4.53	0	0	0	8400	4.9	1340	4.33	0	0	0
2017-12-17	5	4.53	-0.47	4.53	4.56	4.5	14370	4.9	0	0	10400	47069	9
2017-12-14	5	5	-0.4	4.6	4.6	4.6	14661	4.9	0	0	2000	9200	1
2017-12-13	5	5	-5	0	0	0	22411	4.98	0	0	0	0	0
2017-12-12	5	5	-0.41	4.59	4.59	4.59	17221	4.99	0	0	1000	4590	1
2017-12-11	5	5	-0.39	4.61	4.62	4.61	8530	5	0	0	2000	9230	2
2017-12-10	5	5	-0.37	4.63	4.63	4.61	8250	5	1148	4.61	1330	6147	3
2017-12-07	5	5	-0.39	4.61	4.61	4.61	21211	4.99	936	4.61	90	415	1
2017-12-06	5	5	-0.1	4.9	4.9	4.9	15711	5	100	4.61	1000	4900	3
2017-12-05	5	5	-5	0	0	0	5820	5.1	100	4.61	0	0	0
2017-12-04	5	5	0	5	5	4.6	4070	5.2	0	0	226730	1133570	28
2017-12-03	4.89	5	0.11	5	5	5	4500	5.1	0	0	2250	11250	2
2017-11-29	4.89	4.89	-4.89	0	0	0	2250	5.29	0	0	0	0	0
2017-11-27	4.88	4.88	-0.27	4.61	4.88	4.61	3500	5.25	2599	4.43	1200	5721	2
2017-11-26	4.88	4.88	-4.88	0	0	0	4200	4.88	2599	4.43	0	0	0
2017-11-23	4.7	4.88	0.18	4.88	4.89	4.85	0	0	2599	4.43	5230	25510	4
2017-11-22	4.7	4.7	-4.7	0	0	0	2500	5.1	2665	4.32	0	0	0
2017-11-21	4.7	4.7	0	4.7	4.7	4.7	0	0	0	0	5000	23500	1
2017-11-20	4.6	4.7	0.1	4.7	4.7	4.7	2500	4.98	2766	4.16	2500	11750	1
2017-11-19	4.53	4.6	0.07	4.6	4.61	4.6	5300	4.9	0	0	12200	56140	6
2017-11-16	4.53	4.53	0.26	4.79	4.79	4.5	300	4.98	36581	4.5	3710	16812	5
2017-11-15	4.54	4.53	-0.01	4.53	4.53	4.53	2500	4.99	1899	4.46	2270	10283	1
2017-11-14	4.42	4.54	0.13	4.55	4.57	4.5	0	0	1750	4.15	9580	43474	10
2017-11-13	4.34	4.42	0.16	4.5	4.5	4.26	20000	4.6	1750	4.15	12245	54163	7
2017-11-12	4.6	4.34	-0.45	4.15	4.51	4.15	21380	4.6	6000	4.15	36000	156290	7
2017-11-09	4.6	4.6	-4.6	0	0	0	880	5	0	0	0	0	0
2017-11-08	4.85	4.6	-0.48	4.37	4.66	4.37	4250	5.06	5000	4.44	31200	143509	6
2017-11-07	4.85	4.85	-4.85	0	0	0	1570	5.1	0	0	0	0	0
2017-11-06	4.91	4.85	-0.2	4.71	5.02	4.71	4220	5.1	147	4.51	14868	72042	7
2017-11-05	4.91	4.91	0	4.91	4.91	4.91	570	5.2	284	4.76	1000	4910	1
2017-11-02	5	4.91	0	5	5	4.9	131	5.5	420	4.81	13690	67181	7
2017-11-01	5.33	5	-0.43	4.9	5.1	4.9	96559	5.25	276	4.81	47002	234880	24
2017-10-31	5.33	5.33	-5.33	0	0	0	32800	5.67	10000	5	0	0	0
2017-10-30	5.33	5.33	-5.33	0	0	0	34500	5.69	0	0	0	0	0
2017-10-29	5.62	5.33	-0.49	5.13	5.42	5.06	43361	5.69	0	0	16861	89929	10
2017-10-26	5.61	5.62	0.08	5.69	5.69	5.59	40861	5.79	0	0	5000	28099	4
2017-10-25	5.61	5.61	-5.61	0	0	0	47861	5.79	0	0	0	0	0
2017-10-24	5.61	5.61	-0.31	5.3	5.31	5.3	47561	5.79	0	0	1550	8225	2
2017-10-23	5.61	5.61	-0.3	5.31	5.31	5.31	45061	5.79	0	0	429	2278	2
2017-10-22	5.61	5.61	-5.61	0	0	0	40761	5.8	300	5.25	0	0	0
2017-10-19	5.73	5.61	-0.3	5.43	5.8	5.42	51951	5.8	1300	5.41	21500	120605	16
2017-10-18	5.5	5.73	0.26	5.76	5.76	5.59	34699	5.74	800	5.36	5000	28667	5
2017-10-17	5.5	5.5	-0.2	5.3	5.3	5.3	38199	5.59	500	4.95	1000	5300	1
2017-10-16	5.5	5.5	-5.5	0	0	0	39199	5.59	500	4.95	0	0	0
2017-10-15	5.44	5.5	0.06	5.5	5.5	5.5	27314	5.59	500	4.95	3500	19250	2
2017-10-12	5.67	5.44	-0.56	5.11	5.75	5.11	33051	5.67	2000	5.11	16092	87491	10
2017-10-11	5.89	5.67	-0.29	5.6	5.7	5.6	45251	5.8	0	0	14750	83705	6
2017-10-10	5.89	5.89	-0.22	5.67	5.67	5.67	30870	5.94	0	0	400	2268	1
2017-10-09	5.73	5.89	0.25	5.98	5.98	5.62	30870	5.9	500	5.51	10500	61841	8
2017-10-02	5.86	5.77	-0.11	5.75	5.9	5.75	33022	5.98	0	0	6500	37535	3
2017-10-01	5.91	5.86	0.02	5.93	5.95	5.75	35912	5.95	1000	5.76	28500	166994	16
2017-09-27	5.77	5.9	-0.01	5.76	6	5.7	23332	6	2500	5.75	45210	266771	19
2017-09-26	5.81	5.77	-0.16	5.65	5.89	5.63	21895	5.99	1000	5.55	20820	120193	12
2017-09-25	5.89	5.81	-0.21	5.68	6.01	5.68	21602	5.98	2500	5.67	21991	127846	18
2017-09-24	5.93	5.89	-0.15	5.78	5.97	5.78	14000	6.4	5694	5.66	19120	112698	17
2017-09-20	5.98	5.93	-0.17	5.81	6	5.8	1000	6.4	5694	5.66	24390	144666	21
2017-09-19	6	5.98	0	6	6.15	5.79	6000	6.4	2500	5.64	98510	588853	34
2017-09-18	5.73	6	0.27	6	6.3	5.88	1000	6.27	3700	5.77	1722969	10343913	160
2017-09-17	5.91	5.73	-0.31	5.6	5.97	5.51	24316	5.98	0	0	34703	198867	22
2017-09-14	5.84	5.91	0.12	5.96	5.96	5.54	19816	5.98	700	5.27	2671	15796	6
2017-09-13	5.75	5.84	-0.1	5.65	6	5.5	23043	5.68	2700	5.51	20000	116783	23
2017-09-12	5.74	5.75	-0.26	5.48	5.97	5.48	22102	6	2700	5.3	11900	68400	18
2017-09-11	5.74	5.74	-0.04	5.7	6	5.17	15500	6	3700	5.2	32532	186740	35
2017-09-10	5.84	5.74	-0.34	5.5	5.9	5.5	12000	6.1	500	5.3	9591	55086	9
2017-09-07	5.99	5.84	0	5.99	6	5.55	15108	6.1	0	0	7970	46572	9
2017-09-06	6	5.99	0	6	6.05	5.61	9608	6.2	5000	5.41	16779	100496	15
2017-09-05	5.96	6	0.04	6	6	5.98	3055	6	0	0	4000	23984	5
2017-08-30	6	5.96	-0.38	5.62	6	5.6	2478	6.34	0	0	11055	65911	9
2017-08-29	6.14	6	-0.14	6	6.17	5.54	8678	6	0	0	29319	175879	36
2017-08-28	5.62	6.14	0.38	6	6.18	5.98	0	0	0	0	70272	431275	81
2017-08-27	6.17	5.62	-0.6	5.57	6.2	5.56	4650	6	0	0	15344	86198	32
2017-08-24	6.06	6.17	-0.06	6	6.65	6	1000	6.66	0	0	105446	650121	78
2017-08-22	5.01	5.51	0.5	5.51	5.51	5.51	0	0	30205	5.51	8383	46190	3
2017-08-21	4.56	5.01	0.45	5.01	5.01	5.01	0	0	38002	5.01	41022	205520	8
2017-08-20	4.15	4.56	0.41	4.56	4.56	4.56	0	0	51651	4.56	4090	18650	3
2017-08-17	0	4.15	0	0	0	0	0	0	0	0	0	0	0
2017-08-16	0	4.15	0	0	0	0	0	0	0	0	0	0	0
2017-08-13	4.15	4.15	-4.15	0	0	0	0	0	0	0	0	0	0
2017-08-10	4.15	4.15	-4.15	0	0	0	0	0	0	0	0	0	0
2017-08-09	4.45	4.45	-4.45	0	0	0	0	0	0	0	0	0	0
2017-08-08	4.3	4.45	0.3	4.6	4.6	4.2	2000	4.62	0	0	11529	51312	6
2017-08-07	4.15	4.3	0.41	4.56	4.56	4.2	0	0	920	3.85	85638	367868	24
2017-08-06	3.99	4.15	0.21	4.2	4.2	3.8	56912	4.2	38970	4.11	11000	45606	6
2017-08-03	3.99	3.99	-3.99	0	0	0	63390	4.14	904	3.7	0	0	0
2017-08-02	0	3.99	0	0	0	0	68390	4	904	3.7	0	0	0
2017-07-27	3.99	3.99	-3.99	0	0	0	63390	4.14	904	3.7	0	0	0
2017-07-26	3.99	3.99	-3.99	0	0	0	63390	4.14	904	3.7	0	0	0
2017-07-25	3.99	3.99	-0.29	3.7	3.7	3.7	63390	4.14	904	3.7	180	666	1
2017-07-24	3.99	3.99	-3.99	0	0	0	63390	4.14	900	3.7	0	0	0
2017-07-17	3.99	3.99	-3.99	0	0	0	63390	4.14	900	3.7	0	0	0
2017-07-16	3.99	3.99	-3.99	0	0	0	63390	4.14	5995	3.9	0	0	0
2017-07-12	3.99	3.99	-3.99	0	0	0	64600	4.1	0	0	0	0	0
2017-07-11	3.99	3.99	0.08	4.07	4.07	4.07	64600	4.1	0	0	3	12	1
2017-07-10	3.99	3.99	-3.99	0	0	0	64600	4.1	0	0	0	0	0
2017-07-09	4	3.99	0	4	4	3.85	24600	4.1	0	0	108734	433435	5
2017-07-02	3.94	3.94	-3.94	0	0	0	2600	4.14	400	3.85	0	0	0
2017-06-28	3.94	3.94	-3.94	0	0	0	17100	4.14	400	3.85	0	0	0
2017-06-22	3.96	3.94	-0.09	3.87	4	3.87	18330	4.14	400	3.85	5000	19675	2
2017-06-21	4.1	3.96	-0.24	3.86	4	3.85	19330	4.14	400	3.85	7400	29330	4
2017-06-20	4	4.1	0.1	4.1	4.1	4.1	19330	4.14	800	3.85	30000	123000	1
2017-06-19	4	4	-4	0	0	0	8830	4.1	0	0	0	0	0
2017-06-18	4	4	-4	0	0	0	8830	4.1	0	0	0	0	0
2017-06-15	4	4	-4	0	0	0	8830	4.1	0	0	0	0	0
2017-06-14	4	4	-4	0	0	0	8830	4.1	0	0	0	0	0
2017-06-13	4	4	-4	0	0	0	8830	4.1	0	0	0	0	0
2017-06-12	4	4	-4	0	0	0	3830	4.14	0	0	0	0	0
2017-06-11	4	4	0	4	4	4	3830	4.14	0	0	2500	10000	1
2017-06-08	4	4	-4	0	0	0	3830	4.14	0	0	0	0	0
2017-06-07	4	4	0	4	4	4	3830	4.14	0	0	37000	148000	2
2017-06-06	4	4	-4	0	0	0	38205	4.14	0	0	0	0	0
2017-06-04	4	4	-4	0	0	0	3830	4.14	0	0	0	0	0
2017-06-01	4	4	0	4	4	4	3830	4.14	0	0	2683	10732	1
2017-05-31	4.04	4	-0.04	4	4	4	2830	4.14	0	0	10817	43268	3
2017-05-30	4.04	4.04	-4.04	0	0	0	4580	4.1	0	0	0	0	0
2017-05-28	4.04	4.04	-4.04	0	0	0	4580	4.1	0	0	0	0	0
2017-05-25	4.04	4.04	-0.04	4	4	4	4580	4.1	0	0	2317	9268	1
2017-05-24	4.04	4.04	-4.04	0	0	0	4580	4.1	0	0	0	0	0
2017-05-22	4.04	4.04	-4.04	0	0	0	3830	4.14	0	0	0	0	0
2017-05-21	4	4.04	0.1	4.1	4.1	4	2830	4.14	0	0	16183	65379	7
2017-05-18	4.05	4	-0.05	4	4	4	2830	4.14	0	0	2992	11968	1
2017-05-17	3.96	4.05	0.14	4.1	4.1	4	4330	4.13	2992	4	9195	37222	5
2017-05-16	3.9	3.96	0.1	4	4	3.8	2830	4.14	695	3.51	10684	42343	5
2017-05-15	3.9	3.9	-3.9	0	0	0	4050	4	695	3.51	0	0	0
2017-05-14	3.9	3.9	-3.9	0	0	0	2830	4.14	675	3.51	0	0	0
2017-05-11	3.9	3.9	-3.9	0	0	0	2830	4.14	675	3.51	0	0	0
2017-05-10	3.9	3.9	-3.9	0	0	0	2830	4.14	675	3.51	0	0	0
2017-05-04	3.9	3.9	-3.9	0	0	0	1600	4.14	1000	3.51	0	0	0
2017-05-03	3.9	3.9	-3.9	0	0	0	1600	4.14	0	0	0	0	0
2017-05-02	3.9	3.9	-3.9	0	0	0	1600	4.14	0	0	0	0	0
2017-04-30	3.9	3.9	-3.9	0	0	0	1600	4.14	0	0	0	0	0
2017-04-27	3.9	3.9	-3.9	0	0	0	2830	4.13	0	0	0	0	0
2017-04-26	3.9	3.9	-3.9	0	0	0	3830	4.13	0	0	0	0	0
2017-04-24	3.9	3.9	-3.9	0	0	0	3230	4.13	0	0	0	0	0
2017-04-23	3.9	3.9	-3.9	0	0	0	3230	4.13	0	0	0	0	0
2017-04-20	3.9	3.9	-3.9	0	0	0	1000	4.14	0	0	0	0	0
2017-04-19	3.9	3.9	-0.35	3.55	3.55	3.55	1000	4.14	0	0	1000	3550	1
2017-04-18	3.95	3.9	0.05	4	4	3.81	2000	4.14	5000	3.57	15709	61213	7
2017-04-13	3.95	3.95	-3.95	0	0	0	2000	4.14	6520	3.84	0	0	0
2017-04-12	3.96	3.95	-0.12	3.84	4	3.84	5195	4.14	6520	3.84	7500	29656	5
2017-04-11	4	3.96	0	4	4	3.81	6195	4.14	8560	3.84	3150	12477	2
2017-04-10	4	4	-4	0	0	0	6195	4.14	9350	3.81	0	0	0
2017-04-09	4.01	4	-0.01	4	4	4	4357	4.14	9350	3.81	20000	80000	8
2017-04-06	4.01	4.01	0.09	4.1	4.1	4	6195	4.14	29350	4	122659	491993	29
2017-04-05	3.99	4.01	0.01	4	4.08	4	23722	4.05	20350	3.81	162241	650439	21
2017-04-04	4	3.99	-0.3	3.7	4	3.7	41695	4.04	15000	3.61	122188	487291	12
2017-04-03	4	4	0	4	4.05	4	41330	4.04	15000	3.61	51060	204484	9
2017-04-02	4	4	-4	0	0	0	29195	4.15	15000	3.61	0	0	0
2017-03-30	3.8	4	0.35	4.15	4.15	3.9	1000	4.16	11000	3.6	40394	161395	14
2017-03-29	3.8	3.8	0	3.8	3.8	3.8	22394	3.9	26444	3.63	10000	38000	1
2017-03-28	3.83	3.8	0.07	3.9	3.9	3.8	15343	3.9	26444	3.63	67500	256779	16
2017-03-27	3.82	3.83	0	3.82	3.83	3.82	16284	3.85	16444	3.6	397527	1521830	8
2017-03-26	3.83	3.82	0.05	3.88	3.88	3.8	14584	3.9	16444	3.52	9500	36276	2
2017-03-23	3.71	3.83	-0.11	3.6	3.85	3.6	584	3.95	16444	3.52	5500	21050	2
2017-03-22	3.6	3.71	0.15	3.75	3.75	3.69	7200	3.8	16444	3.51	15000	55613	7
2017-03-21	3.5	3.6	0.1	3.6	3.6	3.5	7600	3.68	15444	3.37	45393	163210	17
2017-03-20	3.35	3.5	0.15	3.5	3.5	3.5	2698	3.5	28110	3.36	50202	175707	4
2017-03-19	3.35	3.35	0	3.35	3.36	3.35	900	3.68	0	0	16094	53965	4
2017-03-16	3.35	3.35	-3.35	0	0	0	4864	3.59	16094	3.36	0	0	0
2017-03-12	3.35	3.35	-3.35	0	0	0	6866	3.58	8358	3.35	0	0	0
2017-03-02	3.35	3.35	0	3.35	3.35	3.35	3964	3.59	10000	3.35	10000	33500	1
2017-03-01	3.3	3.35	0.01	3.31	3.35	3.31	5495	3.44	10000	3.35	10935	36592	4
2017-02-20	3.57	3.57	-3.57	0	0	0	14322	3.59	10582	3.26	0	0	0
2017-02-19	3.57	3.57	-0.32	3.25	3.25	3.25	7358	3.76	10582	3.26	318	1034	1
2017-02-16	3.53	3.57	0.21	3.74	3.74	3.3	3992	3.79	9520	3.25	13800	49267	16
2017-02-15	3.53	3.53	-3.53	0	0	0	9165	3.6	9520	3.25	0	0	0
2017-02-14	3.53	3.53	-3.53	0	0	0	10165	3.6	9520	3.25	0	0	0
2017-02-13	3.53	3.53	-3.53	0	0	0	8215	3.6	9520	3.25	0	0	0
2017-02-12	3.53	3.53	0.32	3.85	3.85	3.85	12015	3.74	9520	3.25	30	116	1
2017-02-09	3.53	3.53	-0.27	3.26	3.26	3.25	1964	3.59	9520	3.25	2480	8080	2
2017-02-08	3.52	3.53	0.01	3.53	3.55	3.5	14246	3.57	10000	3.25	75000	264798	7
2017-02-07	3.27	3.52	0.23	3.5	3.55	3.3	6964	3.59	20983	3.25	19688	69227	15
2017-02-06	3.27	3.27	-3.27	0	0	0	2964	3.55	10000	3.1	0	0	0
2017-02-05	3	3.27	0.3	3.3	3.3	3.26	0	0	14000	3.02	3536	11549	3
2017-02-02	3	3	0	3	3.01	3	0	0	1000	3.06	54000	162050	3
2017-02-01	3.1	3	-0.09	3.01	3.01	3	0	0	0	0	50000	150200	7
2017-01-31	3.1	3.1	-0.08	3.02	3.11	3.02	1282	3.35	10220	3	1548	4799	4
2017-01-30	3.03	3.1	0.07	3.1	3.1	3.1	0	0	6448	3.11	3685	11424	3
2017-01-29	3.01	3.03	0.1	3.11	3.11	3.03	0	0	14358	3.1	57400	174034	3
2017-01-26	3.1	3.01	0.23	3.33	3.33	3.01	1450	3.33	4358	3.01	5050	15217	2
2017-01-24	3.1	3.1	-3.1	0	0	0	7500	3.33	9358	3.01	0	0	0
2017-01-23	3.1	3.1	0.06	3.16	3.16	3.05	8000	3.34	9358	3.01	12230	37947	6
2017-01-22	3.1	3.1	-3.1	0	0	0	8500	3.38	11358	3.1	0	0	0
2017-01-19	3.25	3.1	0	3.25	3.25	3.02	3700	3.49	9358	3.01	8802	27316	5
2017-01-17	3.25	3.33	0.1	3.35	3.35	3.28	11500	3.44	10403	3.1	15745	52451	10
2017-01-16	3.25	3.25	-0.2	3.05	3.05	3.05	15900	3.28	12358	3.12	100	305	1
2017-01-15	3.21	3.25	-0.16	3.05	3.25	3.02	14900	3.28	5000	3	25300	82102	6
2017-01-12	3.15	3.21	0.07	3.22	3.22	3.2	8900	3.25	0	0	24190	77605	11
2017-01-11	3	3.15	0.16	3.16	3.16	3.01	11900	3.2	0	0	85000	267850	4
2017-01-10	3	3	0	3	3.01	3	13900	3.17	5000	3.01	14538	43622	4
2017-01-09	3	3	0	3	3.01	3	13900	3.17	10000	3	20000	60050	3
2017-01-08	3	3	0	3	3.02	3	11400	3.17	0	0	31416	94281	5
2017-01-05	3	3	0.02	3.02	3.02	3	11900	3.17	0	0	58368	175271	8
2016-12-26	2.95	3	0.05	3	3	3	29525	3	0	0	3500	10500	2
2016-12-25	2.95	2.95	-2.95	0	0	0	30730	3	0	0	0	0	0
2016-12-22	3	2.95	0	3	3	2.89	26788	3.15	0	0	35000	103236	12
2016-12-21	3.01	3	-0.01	3	3	3	26923	3.15	0	0	33641	100923	8
2016-12-20	3.07	3.01	-0.06	3.01	3.01	3.01	27696	3.15	0	0	22454	67587	10
2016-12-19	3	3.07	0.1	3.1	3.24	3	15852	3.24	0	0	29902	91921	8
2016-12-18	3	3	-0.3	2.7	3	2.7	21015	3.13	4000	2.71	20001	60003	3
2016-12-15	3	3	0	3	3	3	21015	3.13	0	0	9300	27900	2
2016-12-14	3	3	-3	0	0	0	27252	3.1	1700	2.9	0	0	0
2016-12-13	3.03	3	-0.1	2.93	3.03	2.93	21752	3.12	1700	2.9	47800	143429	19
2016-12-12	3.13	3.03	-0.03	3.1	3.1	3	20906	3.13	0	0	14302	43326	7
2016-12-08	3	3.13	0	3	3.22	3	2930	3.24	0	0	52659	164934	21
2016-12-07	2.95	3	0.05	3	3	3	15780	3.1	0	0	10000	30000	2
2016-12-06	2.95	2.95	-0.05	2.9	2.91	2.9	12000	3.14	3000	2.85	3140	9118	4
2016-12-05	3.08	2.95	-0.18	2.9	3	2.9	36423	3.24	6550	2.9	3460	10194	4
2016-12-04	2.98	3.08	0.19	3.17	3.24	3	41499	3.25	7899	3.02	20549	63368	11
2016-12-01	2.76	2.98	0.27	3.03	3.03	2.85	0	0	2899	2.77	180070	535859	27
2016-11-30	2.76	2.76	-0.06	2.7	2.7	2.7	64699	2.92	3400	2.63	3000	8100	1
2016-11-29	2.76	2.76	-0.01	2.75	2.85	2.75	53006	2.8	3400	2.63	21388	59117	4
2016-11-28	2.61	2.76	0.26	2.87	2.87	2.65	0	0	3400	2.63	105890	291807	22
2016-11-27	2.61	2.61	0.03	2.64	2.64	2.64	15136	2.8	0	0	2000	5280	2
2016-11-15	2.4	2.41	0.06	2.46	2.46	2.4	86007	2.4	87770	2.41	89969	216515	48
2016-11-14	2.46	2.4	-0.06	2.4	2.48	2.35	123863	2.4	36779	2.36	37465	89946	19
2016-11-13	2.4	2.46	0	2.4	2.5	2.4	38320	2.49	11700	2.26	68702	169235	43
2016-11-10	2.43	2.4	0.03	2.46	2.47	2.32	44586	2.49	11700	2.26	88614	212881	40
2016-10-05	2.31	2.31	-2.31	0	0	0	27985	2.35	2000	2.22	0	0	0
2016-10-04	2.28	2.31	0.04	2.32	2.35	2.3	27985	2.35	0	0	29938	69144	21
2016-10-03	2.2	2.28	0.1	2.3	2.3	2.18	13000	2.32	1000	2.02	16962	38743	7
2016-09-29	2.17	2.2	0.03	2.2	2.2	2.19	7962	2.25	11000	2.02	10541	23160	7
2016-09-26	2.17	2.17	-2.17	0	0	0	16000	2.25	6000	2.02	0	0	0
2016-09-25	2.13	2.17	-0.01	2.12	2.18	2.1	16000	2.25	10000	2.01	37860	82267	15
2016-09-22	2.13	2.13	0.02	2.15	2.15	2.15	3000	2.3	0	0	3000	6450	3
2016-09-21	2.13	2.13	-2.13	0	0	0	8000	2.3	0	0	0	0	0
2016-09-20	2.13	2.13	-2.13	0	0

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Reacap Financial Investments

Reacap Financial Investments