Pioneers

Al Moasher for Programming and Information Dissemination

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	2.37	2.37	-2.37	0	0	0	392226	2.14	0	0	0	0	0
2022-01-09	2.37	2.37	-2.37	0	0	0	403031	2.14	0	0	0	0	0
2022-01-05	2.37	2.37	-0.23	2.14	2.14	2.14	342061	2.14	0	0	5	11	2
2022-01-04	2.37	2.37	-2.37	0	0	0	370708	2.14	0	0	0	0	0
2022-01-03	2.37	2.37	-2.37	0	0	0	343006	2.14	0	0	0	0	0
2022-01-02	2.37	2.37	-2.37	0	0	0	397674	2.14	0	0	0	0	0
2021-12-30	2.37	2.37	-0.23	2.14	2.14	2.14	517601	2.14	0	0	1000	2140	4
2021-12-29	2.37	2.37	-0.23	2.14	2.14	2.14	523900	2.14	0	0	2000	4280	1
2021-12-28	2.37	2.37	-0.23	2.14	2.14	2.14	616211	2.14	0	0	230	492	3
2021-12-27	2.37	2.37	-2.37	0	0	0	627997	2.14	0	0	0	0	0
2021-12-26	2.37	2.37	-2.37	0	0	0	622955	2.14	0	0	0	0	0
2021-12-23	2.37	2.37	-2.37	0	0	0	608094	2.14	0	0	0	0	0
2021-12-22	2.37	2.37	-0.23	2.14	2.14	2.14	637680	2.14	0	0	1439	3080	5
2021-12-21	2.37	2.37	-2.37	0	0	0	623690	2.14	0	0	0	0	0
2021-12-20	2.37	2.37	-2.37	0	0	0	631037	2.14	0	0	0	0	0
2021-12-19	2.37	2.37	-2.37	0	0	0	630970	2.14	0	0	0	0	0
2021-12-16	2.37	2.37	-2.37	0	0	0	579822	2.14	0	0	0	0	0
2021-12-15	2.37	2.37	-0.23	2.14	2.14	2.14	585295	2.14	0	0	2999	6418	11
2021-12-14	2.37	2.37	-0.23	2.14	2.14	2.14	579345	2.14	0	0	10	21	1
2021-12-13	2.37	2.37	-0.23	2.14	2.14	2.14	596222	2.14	0	0	1000	2140	1
2021-12-12	2.37	2.37	-0.23	2.14	2.14	2.14	599885	2.14	0	0	3	6	2
2021-12-09	2.37	2.37	-0.23	2.14	2.14	2.14	598297	2.14	0	0	5920	12669	11
2021-12-08	2.37	2.37	-2.37	0	0	0	584666	2.14	0	0	0	0	0
2021-12-07	2.37	2.37	-2.37	0	0	0	400024	2.14	0	0	0	0	0
2021-12-06	2.37	2.37	-0.23	2.14	2.14	2.14	408828	2.14	0	0	1000	2140	3
2021-12-05	2.37	2.37	-0.23	2.14	2.14	2.14	424730	2.14	0	0	2120	4537	6
2021-12-02	2.37	2.37	-2.37	0	0	0	345519	2.14	0	0	0	0	0
2021-12-01	2.37	2.37	-0.23	2.14	2.14	2.14	382689	2.14	0	0	348	744	3
2021-11-30	2.37	2.37	-2.37	0	0	0	359388	2.14	0	0	0	0	0
2021-11-29	2.37	2.37	-2.37	0	0	0	336529	2.14	0	0	0	0	0
2021-11-28	2.37	2.37	-2.37	0	0	0	324814	2.14	0	0	0	0	0
2021-11-25	2.37	2.37	-0.23	2.14	2.14	2.14	352303	2.14	0	0	467	999	1
2021-11-24	2.37	2.37	-0.23	2.14	2.14	2.14	406815	2.14	0	0	514	1100	2
2021-11-23	2.37	2.37	-0.23	2.14	2.14	2.14	401527	2.14	0	0	1	2	1
2021-11-22	2.37	2.37	-2.37	0	0	0	377041	2.14	0	0	0	0	0
2021-11-21	2.37	2.37	-2.37	0	0	0	404085	2.14	0	0	0	0	0
2021-11-18	2.37	2.37	-0.23	2.14	2.14	2.14	418915	2.14	0	0	558	1194	5
2021-11-17	2.37	2.37	-0.23	2.14	2.14	2.14	519168	2.14	0	0	50	108	2
2021-11-16	2.37	2.37	-2.37	0	0	0	521627	2.14	0	0	0	0	0
2021-11-15	2.37	2.37	-2.37	0	0	0	499395	2.14	0	0	0	0	0
2021-11-14	2.37	2.37	-2.37	0	0	0	437770	2.14	0	0	0	0	0
2021-11-11	2.37	2.37	-2.37	0	0	0	439359	2.14	0	0	0	0	0
2021-11-10	2.37	2.37	-0.23	2.14	2.14	2.14	440265	2.14	0	0	46	98	1
2021-11-09	2.37	2.37	-0.23	2.14	2.14	2.14	467298	2.14	0	0	34	73	1
2021-11-08	2.37	2.37	-2.37	0	0	0	469295	2.14	0	0	0	0	0
2021-11-07	2.37	2.37	-0.23	2.14	2.14	2.14	399011	2.14	0	0	799	1710	3
2021-11-04	2.37	2.37	-2.37	0	0	0	554980	2.14	0	0	0	0	0
2021-11-03	2.37	2.37	-0.23	2.14	2.14	2.14	605257	2.14	0	0	7385	15805	11
2021-11-02	2.37	2.37	-0.23	2.14	2.14	2.14	652156	2.14	0	0	6054	12955	7
2021-11-01	2.37	2.37	-0.23	2.14	2.14	2.14	528721	2.14	0	0	23559	50416	16
2021-10-31	2.37	2.37	-0.23	2.14	2.14	2.14	487786	2.14	115	2.14	34133	73045	19
2021-10-28	2.63	2.37	-0.26	2.37	2.65	2.37	403197	2.37	50	2.37	90765	215486	45
2021-10-27	2.92	2.63	-0.29	2.63	3.05	2.63	363277	2.63	0	0	270418	732367	90
2021-10-26	2.82	2.92	0.18	3	3.08	2.7	145914	2.99	162520	2.92	322820	923148	137
2021-10-25	2.57	2.82	0.25	2.82	2.82	2.6	0	0	141652	2.82	280341	788638	106
2021-10-24	2.34	2.57	0.23	2.57	2.57	2.4	0	0	172947	2.57	159057	403732	67
2021-10-20	2.31	2.34	0.12	2.43	2.5	2.08	83933	2.45	91907	2.43	165774	365648	79
2021-10-14	2.31	2.31	0.23	2.54	2.54	2.36	0	0	0	0	149298	378106	51
2021-10-13	2.1	2.31	0.21	2.31	2.31	1.94	0	0	218096	2.31	200371	434389	76
2021-10-12	1.98	2.1	0.12	2.1	2.14	1.79	151408	2.14	350162	2.11	214515	410096	98
2021-10-11	2.19	1.98	-0.21	1.98	2.23	1.98	272367	1.98	0	0	221882	453758	69
2021-10-10	2.03	2.19	0.14	2.17	2.23	2.06	91768	2.17	71368	2.17	149975	331213	89
2021-10-06	1.845	2.029	0.184	2.029	2.029	1.84	0	0	115461	2.029	387052	776576	118
2021-10-05	1.678	1.845	0.167	1.845	1.845	1.845	0	0	204292	1.845	90680	167306	18
2021-10-04	1.678	1.678	0.167	1.845	1.845	1.845	0	0	414528	1.845	43900	80997	11
2021-10-03	1.526	1.678	0.152	1.678	1.678	1.5	0	0	253060	1.678	247564	409483	70
2021-09-30	1.58	1.526	0.05	1.63	1.738	1.44	149135	1.595	94340	1.49	231626	383550	106
2021-09-29	1.437	1.58	0.143	1.58	1.58	1.58	0	0	86542	1.58	95046	150173	37
2021-09-28	1.307	1.437	0.13	1.437	1.437	1.437	0	0	115182	1.437	105000	150887	28
2021-09-27	1.189	1.307	0.118	1.307	1.307	1.3	0	0	141202	1.307	115104	150390	43
2021-09-26	1.081	1.189	0.108	1.189	1.189	1.142	0	0	201050	1.189	127444	151249	29
2021-09-23	1.01	1.081	0.1	1.11	1.11	0.911	68173	1.11	138782	1.081	263237	266899	49
2021-09-22	1.01	1.01	-0.1	0.91	0.91	0.91	176388	0.964	43273	0.911	1173	1067	1
2021-09-21	1.01	1.01	-1.01	0	0	0	44879	0.964	1173	0.91	0	0	0
2021-09-20	1.01	1.01	-0.1	0.91	0.92	0.91	62994	0.964	1173	0.91	44018	40380	6
2021-09-19	1.01	1.01	-0.09	0.92	0.969	0.909	100788	0.965	35866	0.92	741	699	5
2021-09-16	1.01	1.01	-1.01	0	0	0	151027	0.96	10400	0.91	0	0	0
2021-09-15	1.01	1.01	-1.01	0	0	0	277034	0.966	16509	0.909	0	0	0
2021-09-14	1.01	1.01	-0.101	0.909	0.999	0.909	323300	0.989	28915	0.909	500	491	2
2021-09-13	1.01	1.01	-0.01	1	1	0.909	234136	0.989	13722	0.91	29877	27159	10
2021-09-12	1.01	1.01	-1.01	0	0	0	183235	1.009	0	0	0	0	0
2021-09-09	1.01	1.01	-1.01	0	0	0	249679	1.01	10000	0.91	0	0	0
2021-09-08	1.01	1.01	-1.01	0	0	0	214895	1.026	12222	0.909	0	0	0
2021-09-07	1.01	1.01	0.018	1.028	1.029	1.028	195948	1.028	15555	0.91	29916	30753	2
2021-09-06	1.01	1.01	-0.101	0.909	1.03	0.909	89547	1.029	10658	0.972	5041	4587	4
2021-09-05	1.01	1.01	-0.038	0.972	0.98	0.972	122538	1.03	6003	0.972	25596	24960	7
2021-09-02	1.01	1.01	0.02	1.03	1.055	0.96	118747	1.053	12200	0.96	11875	11544	4
2021-09-01	1.01	1.01	-0.05	0.96	1.056	0.96	167805	1.054	1000	0.96	5612	5441	8
2021-08-31	1.01	1.01	-0.05	0.96	0.96	0.96	116166	1.058	5793	0.965	14922	14325	2
2021-08-30	1.01	1.01	-1.01	0	0	0	131482	1.054	12700	0.96	0	0	0
2021-08-29	1.01	1.01	-0.045	0.965	0.966	0.965	110681	1.06	45762	0.965	30250	29211	4
2021-08-26	1.01	1.01	-0.044	0.966	0.966	0.966	0	0	40340	0.966	17	16	1
2021-08-25	1.01	1.01	0.05	1.06	1.06	0.961	83500	1.06	71572	0.965	18835	19593	8
2021-08-24	1.01	1.01	-0.049	0.961	1.049	0.961	5854	1.048	15407	0.961	10000	9627	3
2021-08-23	1.01	1.01	0.05	1.06	1.06	0.961	0	0	68241	1.06	18285	19066	8
2021-08-22	0.962	1.01	0.048	1.01	1.01	1.01	0	0	43667	1.01	106333	107396	3
2021-08-19	0.962	0.962	0.037	0.999	1.01	0.929	104333	1	17300	0.93	9269	9117	6
2021-08-18	0.925	0.962	0.046	0.971	0.971	0.95	0	0	18352	0.925	111650	107352	4
2021-08-17	0.881	0.925	0.044	0.925	0.925	0.925	0	0	47641	0.882	108150	100039	2
2021-08-16	0.909	0.881	0.011	0.92	0.954	0.866	10000	0.95	44979	0.92	204219	179938	11
2021-08-15	0.909	0.909	0.045	0.954	0.954	0.949	0	0	50283	0.954	5179	4940	2
2021-08-11	0.909	0.909	0.045	0.954	0.954	0.873	0	0	46977	0.91	31088	29461	10
2021-08-10	0.909	0.909	0.045	0.954	0.954	0.954	0	0	36126	0.954	9669	9224	5
2021-08-09	0.909	0.909	0.045	0.954	0.954	0.954	0	0	53570	0.949	33000	31482	6
2021-08-08	0.913	0.909	-0.045	0.868	0.958	0.868	0	0	63314	0.91	276611	251495	20
2021-08-05	0.913	0.913	0.045	0.958	0.958	0.958	0	0	44800	0.958	37000	35446	3
2021-08-04	0.905	0.913	0.045	0.95	0.95	0.863	0	0	139246	0.95	285145	260402	21
2021-08-03	0.862	0.905	0.043	0.905	0.905	0.905	0	0	54138	0.905	115706	104714	4
2021-08-02	0.862	0.862	0.043	0.905	0.905	0.905	0	0	349459	0.905	18339	16596	5
2021-08-01	0.862	0.862	-0.862	0	0	0	0	0	480941	0.905	0	0	0
2021-07-29	0.862	0.862	0.043	0.905	0.905	0.905	0	0	548492	0.905	10100	9141	2
2021-07-28	0.821	0.862	0.041	0.862	0.862	0.862	0	0	176974	0.862	133736	115280	5
2021-07-27	0.785	0.821	0.039	0.824	0.824	0.8	0	0	77092	0.8	121776	100010	5
2021-07-26	0.785	0.785	0.039	0.824	0.824	0.82	0	0	52748	0.774	6500	5346	3
2021-07-25	0.785	0.785	0.039	0.824	0.824	0.823	0	0	39841	0.79	34885	28731	9
2021-07-18	0.785	0.785	0.035	0.82	0.822	0.771	22385	0.82	40591	0.773	16877	13838	8
2021-07-15	0.785	0.785	0.035	0.82	0.82	0.82	43644	0.819	88750	0.772	590	484	2
2021-07-14	0.785	0.785	0.035	0.82	0.824	0.77	32374	0.819	62801	0.77	30141	23781	8
2021-07-13	0.785	0.785	0.038	0.823	0.823	0.766	0	0	86201	0.823	70839	55461	19
2021-07-12	0.785	0.785	0.034	0.819	0.824	0.75	29933	0.819	80650	0.756	3160	2560	6
2021-07-11	0.785	0.785	0.038	0.823	0.824	0.819	34159	0.823	75500	0.77	41387	34069	16
2021-07-08	0.785	0.785	0.039	0.824	0.824	0.819	0	0	60267	0.819	43005	35436	6
2021-07-07	0.785	0.785	0.039	0.824	0.824	0.823	0	0	312508	0.824	98940	81523	23
2021-07-06	0.749	0.785	0.037	0.786	0.786	0.73	0	0	122860	0.786	127435	100021	42
2021-07-05	0.749	0.749	-0.022	0.727	0.786	0.727	11671	0.786	57999	0.728	45901	36078	9
2021-07-04	0.716	0.749	0.035	0.751	0.751	0.72	0	0	72683	0.751	133558	100003	19
2021-06-30	0.716	0.716	0.012	0.728	0.728	0.728	128006	0.724	20979	0.685	20	15	2
2021-06-29	0.716	0.716	-0.716	0	0	0	100435	0.726	23979	0.685	0	0	0
2021-06-28	0.716	0.716	-0.031	0.685	0.729	0.681	157785	0.728	36234	0.685	16001	11353	6
2021-06-27	0.716	0.716	-0.716	0	0	0	137327	0.729	23330	0.682	0	0	0
2021-06-24	0.716	0.716	-0.035	0.681	0.682	0.681	138735	0.724	29500	0.682	14000	9535	2
2021-06-23	0.716	0.716	-0.034	0.682	0.682	0.682	145235	0.73	20500	0.682	2000	1364	1
2021-06-22	0.716	0.716	-0.031	0.685	0.685	0.685	178327	0.74	24500	0.682	1000	685	1
2021-06-21	0.716	0.716	-0.035	0.681	0.747	0.681	119528	0.685	22500	0.682	117455	80004	13
2021-06-20	0.716	0.716	0.028	0.744	0.744	0.681	114720	0.74	0	0	10000	7125	3
2021-06-17	0.716	0.716	-0.035	0.681	0.681	0.681	98646	0.744	0	0	78445	53420	10
2021-06-16	0.716	0.716	-0.034	0.682	0.685	0.682	54000	0.73	35681	0.682	13220	9020	7
2021-06-15	0.716	0.716	-0.033	0.683	0.683	0.683	127760	0.729	40036	0.682	4162	2843	2
2021-06-14	0.716	0.716	0.013	0.729	0.729	0.682	255385	0.729	44954	0.683	996	689	2
2021-06-13	0.716	0.716	-0.034	0.682	0.716	0.682	272641	0.745	43847	0.685	10027	6867	3
2021-06-10	0.716	0.716	-0.716	0	0	0	283811	0.746	1774	0.716	0	0	0
2021-06-09	0.716	0.716	0.004	0.72	0.751	0.72	68956	0.746	45000	0.685	14152	10193	5
2021-06-08	0.716	0.716	0.034	0.75	0.75	0.75	69443	0.748	8334	0.747	3	2	1
2021-06-07	0.687	0.716	0.034	0.721	0.721	0.654	0	0	76157	0.68	250996	179735	18
2021-06-06	0.687	0.687	-0.687	0	0	0	160496	0.687	13564	0.654	0	0	0
2021-06-03	0.687	0.687	-0.687	0	0	0	169050	0.687	43602	0.654	0	0	0
2021-06-02	0.687	0.687	-0.034	0.653	0.653	0.653	169052	0.687	25500	0.654	4500	2939	1
2021-06-01	0.687	0.687	0.003	0.69	0.69	0.69	163685	0.69	20000	0.653	7610	5251	4
2021-05-31	0.687	0.687	0.032	0.719	0.719	0.66	105015	0.718	24710	0.715	7514	5306	8
2021-05-30	0.687	0.687	-0.687	0	0	0	116556	0.66	23000	0.653	0	0	0
2021-05-27	0.687	0.687	-0.027	0.66	0.66	0.653	59377	0.66	20000	0.653	20002	13061	2
2021-05-26	0.687	0.687	-0.687	0	0	0	55379	0.658	17810	0.656	0	0	0
2021-05-25	0.687	0.687	0.003	0.69	0.69	0.654	39507	0.69	32388	0.654	63001	41598	8
2021-05-24	0.687	0.687	-0.026	0.661	0.661	0.661	22131	0.67	150388	0.662	108	71	1
2021-05-23	0.687	0.687	0.034	0.721	0.721	0.721	1239	0.721	3306	0.666	11	8	1
2021-05-20	0.687	0.687	-0.026	0.661	0.721	0.66	6112	0.721	7805	0.672	138	100	4
2021-05-19	0.687	0.687	0.034	0.721	0.721	0.67	0	0	60073	0.721	16731	12053	4
2021-05-18	0.687	0.687	0.034	0.721	0.721	0.721	19291	0.72	86910	0.672	10000	7210	1
2021-05-17	0.687	0.687	0	0.687	0.687	0.687	0	0	38597	0.66	30000	20610	4
2021-05-11	0.687	0.687	-0.687	0	0	0	0	0	13595	0.69	0	0	0
2021-05-10	0.687	0.687	-0.687	0	0	0	0	0	3930	0.721	0	0	0
2021-05-09	0.687	0.687	-0.687	0	0	0	0	0	5103	0.687	0	0	0
2021-05-06	0.687	0.687	0.034	0.721	0.721	0.721	0	0	1420	0.721	50550	36447	4
2021-05-05	0.687	0.687	0.034	0.721	0.721	0.721	550	0.721	60000	0.655	77450	55842	5
2021-05-04	0.687	0.687	0.023	0.71	0.71	0.71	0	0	42953	0.7	4300	3053	1
2021-04-28	0.687	0.687	0.033	0.72	0.721	0.72	0	0	130190	0.72	44421	32027	4
2021-04-27	0.687	0.687	0.033	0.72	0.72	0.688	623	0.72	50000	0.653	27330	19199	4
2021-04-26	0.687	0.687	0.001	0.688	0.688	0.688	44813	0.7	34860	0.688	17190	11827	2
2021-04-25	0.687	0.687	0.033	0.72	0.72	0.71	39540	0.721	94530	0.673	35000	24900	2
2021-04-22	0.687	0.687	0.029	0.716	0.716	0.7	47516	0.716	55600	0.671	20000	14196	4
2021-04-21	0.687	0.687	-0.687	0	0	0	12226	0.716	51300	0.671	0	0	0
2021-04-20	0.687	0.687	0.028	0.715	0.715	0.715	44821	0.715	65000	0.671	15500	11083	4
2021-04-19	0.687	0.687	0.029	0.716	0.716	0.716	54576	0.715	62140	0.67	600	430	1
2021-04-18	0.687	0.687	0.021	0.708	0.708	0.708	99716	0.707	60000	0.67	90	63	9
2021-04-15	0.687	0.687	0.02	0.707	0.707	0.653	60335	0.707	0	0	75500	50929	6
2021-04-14	0.687	0.687	-0.007	0.68	0.68	0.68	40476	0.708	0	0	742	505	1
2021-04-13	0	0.687	0	0	0	0	40476	0.708	11493	0.68	0	0	0
2021-04-12	0.687	0.687	-0.687	0	0	0	40476	0.708	742	0.68	0	0	0
2021-04-11	0.687	0.687	-0.687	0	0	0	40476	0.708	742	0.68	0	0	0
2021-04-08	0.687	0.687	-0.687	0	0	0	40476	0.704	0	0	0	0	0
2021-04-07	0.687	0.687	-0.687	0	0	0	40476	0.704	0	0	0	0	0
2021-04-06	0.687	0.687	-0.034	0.653	0.653	0.653	39176	0.709	0	0	22745	14852	3
2021-04-05	0.687	0.687	-0.034	0.653	0.653	0.653	61921	0.653	0	0	35000	22855	1
2021-04-04	0.687	0.687	-0.687	0	0	0	46921	0.709	35000	0.653	0	0	0
2021-04-01	0.687	0.687	-0.034	0.653	0.653	0.653	28921	0.71	0	0	3000	1959	3
2021-03-31	0.687	0.687	0.023	0.71	0.71	0.71	1762	0.716	0	0	1254	890	1
2021-03-30	0.687	0.687	-0.687	0	0	0	21964	0.716	0	0	0	0	0
2021-03-29	0.687	0.687	-0.034	0.653	0.67	0.653	21964	0.717	0	0	44701	29210	6
2021-03-28	0.687	0.687	0.003	0.69	0.69	0.69	21964	0.717	0	0	11	8	1
2021-03-25	0.687	0.687	-0.033	0.654	0.654	0.654	21964	0.717	43455	0.654	45	29	2
2021-03-24	0.687	0.687	0.03	0.717	0.717	0.653	21964	0.717	43500	0.654	53971	35244	3
2021-03-23	0.687	0.687	-0.687	0	0	0	55233	0.653	0	0	0	0	0
2021-03-22	0.687	0.687	-0.034	0.653	0.653	0.653	1763	0.717	0	0	31300	20439	5
2021-03-21	0.687	0.687	0.003	0.69	0.69	0.69	4830	0.68	0	0	288	199	2
2021-03-18	0.687	0.687	-0.034	0.653	0.653	0.653	1763	0.717	0	0	10000	6530	1
2021-03-17	0.687	0.687	-0.687	0	0	0	11763	0.707	0	0	0	0	0
2021-03-16	0.687	0.687	0.028	0.715	0.715	0.653	10974	0.72	0	0	26467	17367	10
2021-03-15	0.687	0.687	-0.034	0.653	0.72	0.653	10974	0.72	9000	0.66	10494	6867	6
2021-03-14	0.687	0.687	-0.03	0.657	0.72	0.657	10000	0.721	0	0	19005	13468	7
2021-03-11	0.687	0.687	0.033	0.72	0.72	0.72	14467	0.72	0	0	28	20	1
2021-03-10	0.687	0.687	0.033	0.72	0.72	0.72	4495	0.72	3150	0.68	505	364	2
2021-03-09	0.687	0.687	-0.004	0.683	0.683	0.683	5000	0.72	3150	0.68	10000	6830	1
2021-03-08	0.687	0.687	-0.687	0	0	0	5000	0.72	3150	0.68	0	0	0
2021-03-07	0.687	0.687	0	0.687	0.687	0.687	5000	0.72	0	0	200	137	1
2021-03-04	0.687	0.687	0.034	0.721	0.721	0.68	0	0	0	0	29000	20740	7
2021-03-03	0.687	0.687	-0.02	0.667	0.721	0.667	5263	0.721	2250	0.666	23010	15474	7
2021-03-02	0.687	0.687	0.034	0.721	0.721	0.721	0	0	2550	0.721	39200	28263	5
2021-03-01	0.687	0.687	0.034	0.721	0.721	0.721	0	0	41770	0.721	37900	27326	4
2021-02-28	0.687	0.687	0.034	0.721	0.721	0.721	0	0	72900	0.721	32000	23072	6
2021-02-25	0.687	0.687	0.034	0.721	0.721	0.721	0	0	5887	0.666	62570	45113	10
2021-02-24	0.687	0.687	0.033	0.72	0.721	0.656	0	0	15887	0.666	51500	36299	9
2021-02-23	0.687	0.687	0.034	0.721	0.721	0.721	0	0	55003	0.721	122000	87962	21
2021-02-22	0.687	0.687	0.034	0.721	0.721	0.721	0	0	76440	0.721	50025	36069	12
2021-02-21	0.687	0.687	0.034	0.721	0.721	0.721	0	0	8187	0.688	50090	36115	14
2021-02-18	0.687	0.687	0.001	0.688	0.689	0.685	0	0	7087	0.688	42113	28910	5
2021-02-17	0.687	0.687	0.012	0.699	0.699	0.699	0	0	9200	0.685	10000	6990	1
2021-02-16	0.666	0.687	0.033	0.699	0.699	0.669	0	0	30450	0.685	166708	114463	26
2021-02-15	0.653	0.666	-0.012	0.641	0.68	0.635	51263	0.68	36382	0.632	224800	149750	30
2021-02-14	0.653	0.653	-0.022	0.631	0.68	0.631	138504	0.68	18582	0.631	94043	62880	12
2021-02-11	0.653	0.653	0.026	0.679	0.679	0.679	128998	0.68	37332	0.631	10000	6790	1
2021-02-10	0.653	0.653	0.027	0.68	0.68	0.68	160998	0.68	36512	0.628	2000	1359	3
2021-02-09	0.653	0.653	-0.653	0	0	0	157823	0.68	55032	0.626	0	0	0
2021-02-08	0.653	0.653	0.027	0.68	0.68	0.68	157823	0.68	55032	0.626	2000	1360	1
2021-02-07	0.653	0.653	0.027	0.68	0.68	0.626	147823	0.68	69032	0.629	37058	23417	6
2021-02-04	0.653	0.653	-0.028	0.625	0.68	0.625	133746	0.68	87986	0.631	10168	6704	7
2021-02-03	0.653	0.653	-0.032	0.621	0.68	0.621	260414	0.66	32732	0.621	91123	57447	14
2021-02-02	0.653	0.653	0.027	0.68	0.68	0.621	266926	0.679	36735	0.624	3400	2135	2
2021-02-01	0.653	0.653	0.027	0.68	0.68	0.622	202881	0.635	0	0	13646	8488	3
2021-01-31	0.653	0.653	-0.653	0	0	0	78617	0.65	5195	0.622	0	0	0
2021-01-27	0.653	0.653	-0.032	0.621	0.621	0.621	76577	0.68	0	0	38206	23726	4
2021-01-26	0.653	0.653	-0.032	0.621	0.653	0.621	76836	0.678	0	0	77904	49680	12
2021-01-25	0.653	0.653	0.025	0.678	0.678	0.652	76836	0.678	10021	0.65	6200	4178	2
2021-01-24	0.653	0.653	0.007	0.66	0.671	0.66	67036	0.671	21321	0.65	10041	6737	2
2021-01-21	0.653	0.653	-0.013	0.64	0.671	0.64	67036	0.671	17500	0.621	8050	5371	4
2021-01-20	0.653	0.653	-0.028	0.625	0.625	0.625	206271	0.671	49133	0.628	600	375	5
2021-01-19	0.653	0.653	-0.028	0.625	0.626	0.624	206271	0.671	22033	0.625	25637	16040	3
2021-01-18	0.653	0.653	-0.003	0.65	0.65	0.65	106271	0.68	0	0	3800	2470	2
2021-01-17	0.653	0.653	-0.023	0.63	0.65	0.63	73271	0.681	0	0	19500	12485	4
2021-01-14	0.653	0.653	-0.004	0.649	0.655	0.649	53271	0.682	1500	0.63	52500	34133	4
2021-01-13	0.653	0.653	-0.653	0	0	0	73271	0.684	52500	0.655	0	0	0
2021-01-12	0.653	0.653	-0.003	0.65	0.682	0.648	48549	0.682	40000	0.649	20000	13286	4
2021-01-11	0.653	0.653	-0.016	0.637	0.681	0.634	24459	0.682	28500	0.635	13000	8571	7
2021-01-10	0.653	0.653	-0.653	0	0	0	26809	0.681	39000	0.629	0	0	0
2021-01-06	0.653	0.653	-0.032	0.621	0.621	0.621	26809	0.681	0	0	500	311	1
2021-01-05	0.653	0.653	0.029	0.682	0.682	0.682	24459	0.682	0	0	541	369	2
2021-01-04	0.653	0.653	-0.653	0	0	0	25000	0.682	0	0	0	0	0
2021-01-03	0.653	0.653	-0.653	0	0	0	25000	0.682	785	0.623	0	0	0
2020-12-31	0.653	0.653	-0.023	0.63	0.63	0.63	0	0	0	0	12000	7560	1
2020-12-30	0.653	0.653	-0.653	0	0	0	26250	0.684	6714	0.622	0	0	0
2020-12-29	0.653	0.653	-0.018	0.635	0.635	0.635	0	0	6714	0.622	13000	8255	1
2020-12-28	0.653	0.653	0.032	0.685	0.685	0.68	0	0	0	0	36291	24809	7
2020-12-27	0.653	0.653	-0.032	0.621	0.621	0.621	10075	0.68	0	0	1400	869	1
2020-12-24	0.653	0.653	0.032	0.685	0.685	0.621	0	0	0	0	3000	1923	3
2020-12-23	0.622	0.653	0.031	0.653	0.653	0.652	0	0	0	0	186550	121808	17
2020-12-22	0.622	0.622	-0.022	0.6	0.622	0.6	0	0	0	0	49999	30365	4
2020-12-21	0.614	0.622	-0.03	0.584	0.644	0.584	0	0	0	0	268581	167184	30
2020-12-20	0.614	0.614	0.006	0.62	0.62	0.601	0	0	0	0	71635	43587	5
2020-12-17	0.591	0.614	0.029	0.62	0.62	0.595	0	0	45000	0.562	180001	110553	20
2020-12-16	0.591	0.591	0.029	0.62	0.62	0.61	0	0	121224	0.564	34315	21238	7
2020-12-15	0.591	0.591	0.027	0.618	0.618	0.617	0	0	0	0	14000	8648	4
2020-12-14	0.591	0.591	-0.591	0	0	0	0	0	0	0	0	0	0
2020-12-13	0.567	0.591	0.028	0.595	0.595	0.57	0	0	19815	0.539	216344	127827	26
2020-12-10	0.559	0.567	0.027	0.586	0.586	0.533	0	0	5000	0.533	255365	144871	20
2020-12-09	0.559	0.559	-0.559	0	0	0	5000	0.56	25609	0.533	0	0	0
2020-12-08	0.559	0.559	0.025	0.584	0.584	0.584	0	0	19815	0.532	20800	12147	4
2020-12-07	0.559	0.559	0.027	0.586	0.586	0.54	0	0	0	0	163397	95146	24
2020-12-06	0.536	0.559	0.026	0.562	0.562	0.55	0	0	105000	0.522	186691	104280	36
2020-12-03	0.536	0.536	0.024	0.56	0.56	0.52	41000	0.562	32000	0.522	92000	48076	10
2020-12-02	0.548	0.536	0.027	0.575	0.575	0.522	0	0	20671	0.522	251474	134867	41
2020-12-01	0.548	0.548	-0.018	0.53	0.53	0.522	14474	0.57	1191	0.521	60000	31683	6
2020-11-30	0.548	0.548	-0.548	0	0	0	14474	0.57	10191	0.525	0	0	0
2020-11-29	0.548	0.548	-0.025	0.523	0.526	0.523	13474	0.57	1191	0.521	14000	7361	3
2020-11-26	0.548	0.548	-0.022	0.526	0.526	0.526	13474	0.57	14391	0.526	1000	526	1
2020-11-25	0.548	0.548	-0.003	0.545	0.57	0.545	9958	0.575	45523	0.524	27150	15091	9
2020-11-24	0.548	0.548	-0.025	0.523	0.572	0.521	19958	0.56	6523	0.521	21587	11319	6
2020-11-23	0.548	0.548	0.008	0.556	0.556	0.521	0	0	8189	0.521	17000	9207	3
2020-11-22	0.548	0.548	-0.027	0.521	0.575	0.521	0	0	9857	0.521	55571	31096	21
2020-11-19	0.548	0.548	0.027	0.575	0.575	0.56	0	0	19815	0.521	82600	46670	6
2020-11-18	0.548	0.548	0.027	0.575	0.575	0.521	0	0	15290	0.521	14000	7852	12
2020-11-17	0.548	0.548	0.027	0.575	0.575	0.575	1506	0.575	17890	0.521	11420	6567	7
2020-11-16	0.548	0.548	0.002	0.55	0.55	0.55	11001	0.575	22040	0.53	14950	8223	3
2020-11-15	0.548	0.548	0.027	0.575	0.575	0.521	11051	0.574	26219	0.53	20324	11469	7
2020-11-12	0.548	0.548	-0.027	0.521	0.575	0.521	0	0	19815	0.521	15524	8852	7
2020-11-11	0.563	0.548	-0.026	0.537	0.58	0.537	0	0	0	0	76973	42198	13
2020-11-10	0.537	0.563	-0.015	0.522	0.563	0.522	0	0	6730	0.521	96000	54007	4
2020-11-09	0.537	0.537	0.026	0.563	0.563	0.563	0	0	19730	0.563	5150	2899	1
2020-11-08	0.537	0.537	0.026	0.563	0.563	0.563	0	0	6730	0.521	23000	12949	5
2020-11-05	0.537	0.537	0.026	0.563	0.563	0.563	0	0	5730	0.521	38998	21956	10
2020-11-04	0.527	0.537	-0.006	0.521	0.553	0.505	0	0	6415	0.521	163626	87826	18
2020-11-03	0.527	0.527	-0.026	0.501	0.53	0.501	52850	0.552	19815	0.504	1602	850	6
2020-11-02	0.527	0.527	-0.004	0.523	0.523	0.522	20000	0.552	0	0	39913	20864	6
2020-11-01	0.507	0.527	0.025	0.532	0.532	0.523	0	0	0	0	79471	41857	6
2020-10-28	0.507	0.507	0.017	0.524	0.524	0.482	67665	0.53	0	0	3053	1599	2
2020-10-27	0.507	0.507	-0.025	0.482	0.483	0.482	67665	0.53	0	0	30277	14597	4
2020-10-26	0.507	0.507	-0.025	0.482	0.482	0.482	67665	0.53	0	0	6280	3027	1
2020-10-25	0.507	0.507	-0.025	0.482	0.482	0.482	47850	0.53	0	0	33150	15978	5
2020-10-22	0.53	0.507	-0.026	0.504	0.556	0.504	106850	0.55	0	0	109335	55431	14
2020-10-21	0.51	0.53	0.022	0.532	0.532	0.528	0	0	21570	0.489	56885	30140	9
2020-10-20	0.51	0.51	0	0.51	0.534	0.51	8415	0.525	13055	0.486	23300	11890	7
2020-10-19	0.486	0.51	0.024	0.51	0.51	0.51	0	0	19000	0.486	64900	33099	11
2020-10-18	0.463	0.486	0.023	0.486	0.486	0.485	0	0	0	0	77677	37726	17
2020-10-15	0.463	0.463	0.023	0.486	0.486	0.486	0	0	10427	0.486	11173	5430	2
2020-10-14	0.463	0.463	0.023	0.486	0.486	0.486	0	0	20098	0.486	16857	8192	4
2020-10-13	0.441	0.463	0.022	0.463	0.463	0.463	0	0	30000	0.463	128752	59611	11
2020-10-12	0.441	0.441	0.019	0.46	0.463	0.46	0	0	5000	0.419	16100	7451	4
2020-10-11	0.441	0.441	-0.441	0	0	0	0	0	0	0	0	0	0
2020-10-07	0.463	0.441	-0.023	0.44	0.45	0.44	34130	0.486	0	0	109568	48299	9
2020-10-06	0.463	0.463	-0.003	0.46	0.46	0.45	91942	0.46	0	0	9000	4130	3
2020-10-05	0.463	0.463	-0.023	0.44	0.44	0.44	65812	0.46	0	0	12000	5280	1
2020-10-04	0.463	0.463	-0.463	0	0	0	0	0	0	0	0	0	0
2020-10-01	0.463	0.463	-0.463	0	0	0	0	0	0	0	0	0	0
2020-09-30	0.463	0.463	-0.016	0.447	0.447	0.447	0	0	35000	0.441	1000	447	1
2020-09-29	0.463	0.463	-0.463	0	0	0	0	0	21000	0.447	0	0	0
2020-09-28	0.463	0.463	-0.463	0	0	0	0	0	1000	0.447	0	0	0
2020-09-27	0.463	0.463	-0.016	0.447	0.447	0.447	82500	0.486	16000	0.45	11900	5320	3
2020-09-24	0.463	0.463	-0.017	0.446	0.446	0.446	82500	0.486	0	0	10000	4460	2
2020-09-23	0.463	0.463	-0.463	0	0	0	82500	0.486	11000	0.451	0	0	0
2020-09-22	0.463	0.463	-0.463	0	0	0	82500	0.486	11000	0.451	0	0	0
2020-09-21	0.463	0.463	-0.463	0	0	0	0	0	61005	0.451	0	0	0
2020-09-20	0.463	0.463	-0.463	0	0	0	0	0	101005	0.451	0	0	0
2020-09-17	0.463	0.463	0.023	0.486	0.486	0.486	0	0	60005	0.444	3671	1784	1
2020-09-16	0.463	0.463	0.023	0.486	0.486	0.486	0	0	60005	0.443	5329	2590	1
2020-09-15	0.463	0.463	0.023	0.486	0.486	0.486	0	0	60005	0.443	12000	5832	3
2020-09-14	0.463	0.463	0.023	0.486	0.486	0.486	0	0	12329	0.486	28000	13608	4
2020-09-13	0.463	0.463	0.023	0.486	0.486	0.486	0	0	47329	0.486	12000	5832	2
2020-09-10	0.463	0.463	0.023	0.486	0.486	0.486	0	0	61329	0.486	27271	13254	3
2020-09-09	0.441	0.463	0.022	0.463	0.463	0.463	0	0	42024	0.463	64826	30015	6
2020-09-08	0.441	0.441	-0.441	0	0	0	0	0	96850	0.463	0	0	0
2020-09-02	0.422	0.422	-0.422	0	0	0	0	0	140864	0.443	0	0	0
2020-09-01	0.422	0.422	0.021	0.443	0.443	0.426	0	0	57398	0.443	51000	22423	3
2020-08-31	0.422	0.422	-0.422	0	0	0	0	0	33698	0.425	0	0	0
2020-08-30	0.402	0.422	0.02	0.422	0.422	0.422	0	0	11932	0.422	79068	33367	3
2020-08-27	0.402	0.402	0.02	0.422	0.422	0.422	0	0	144000	0.422	4000	1688	1
2020-08-26	0.402	0.402	-0.402	0	0	0	0	0	97980	0.422	0	0	0
2020-08-25	0.402	0.402	-0.402	0	0	0	0	0	97000	0.422	0	0	0
2020-08-24	0.402	0.402	0.02	0.422	0.422	0.422	0	0	72000	0.4	12000	5064	2
2020-08-23	0.402	0.402	-0.402	0	0	0	0	0	13425	0.422	0	0	0
2020-08-19	0.402	0.402	-0.402	0	0	0	0	0	12000	0.422	0	0	0
2020-08-18	0.402	0.402	-0.402	0	0	0	0	0	12000	0.422	0	0	0
2020-08-17	0.402	0.402	-0.402	0	0	0	0	0	17750	0.422	0	0	0
2020-08-16	0.402	0.402	-0.402	0	0	0	0	0	35000	0.422	0	0	0
2020-08-13	0.402	0.402	-0.402	0	0	0	0	0	30000	0.422	0	0	0
2020-08-12	0.402	0.402	0.02	0.422	0.422	0.422	0	0	30500	0.422	25000	10550	3
2020-08-11	0.402	0.402	0.02	0.422	0.422	0.422	0	0	31467	0.422	6508	2746	1
2020-08-10	0.402	0.402	0.02	0.422	0.422	0.422	0	0	17455	0.422	11500	4853	2
2020-08-09	0.402	0.402	0.02	0.422	0.422	0.422	0	0	11955	0.422	6000	2532	1
2020-08-06	0.402	0.402	0.02	0.422	0.422	0.422	0	0	11955	0.422	228	96	1
2020-08-05	0.402	0.402	-0.402	0	0	0	0	0	14567	0.422	0	0	0
2020-08-04	0.402	0.402	0.02	0.422	0.422	0.422	0	0	15757	0.422	51954	21925	3
2020-07-29	0.402	0.402	0.02	0.422	0.422	0.422	0	0	1384	0.384	11950	5043	4
2020-07-28	0.402	0.402	0.018	0.42	0.422	0.42	0	0	1384	0.384	65853	27750	6
2020-07-27	0.387	0.402	0.019	0.406	0.406	0.4	0	0	1250	0.378	82350	33119	7
2020-07-26	0.387	0.387	-0.387	0	0	0	52500	0.4	50000	0.37	0	0	0
2020-07-22	0.387	0.387	-0.387	0	0	0	0	0	100000	0.37	0	0	0
2020-07-21	0.387	0.387	-0.387	0	0	0	53000	0.4	100000	0.37	0	0	0
2020-07-20	0.387	0.387	0.013	0.4	0.4	0.4	2000	0.406	100000	0.37	2500	1000	1
2020-07-19	0.387	0.387	0.019	0.406	0.406	0.371	0	0	100000	0.37	42326	16843	5
2020-07-16	0.387	0.387	0.019	0.406	0.406	0.405	0	0	50000	0.368	15000	6085	2
2020-07-15	0.387	0.387	-0.387	0	0	0	0	0	0	0	0	0	0
2020-07-14	0.387	0.387	0.019	0.406	0.406	0.406	0	0	75000	0.406	4300	1746	1
2020-07-13	0.369	0.387	0.018	0.387	0.387	0.387	0	0	0	0	89774	34744	11
2020-07-12	0.352	0.369	0.017	0.369	0.369	0.369	0	0	20303	0.343	108726	40120	5
2020-07-09	0.337	0.352	0.016	0.353	0.353	0.335	0	0	262503	0.333	157339	55361	9
2020-07-08	0.337	0.337	-0.337	0	0	0	0	0	262500	0.353	0	0	0
2020-07-07	0.337	0.337	0.016	0.353	0.353	0.333	0	0	234000	0.333	17397	5941	3
2020-07-06	0.337	0.337	-0.337	0	0	0	0	0	194000	0.331	0	0	0
2020-07-05	0.337	0.337	-0.007	0.33	0.333	0.33	0	0	239000	0.34	50000	16629	2
2020-06-30	0.337	0.337	-0.337	0	0	0	0	0	193000	0.338	0	0	0
2020-06-29	0.326	0.337	-0.006	0.32	0.342	0.32	0	0	368377	0.325	130000	43790	3
2020-06-28	0.326	0.326	-0.326	0	0	0	0	0	104200	0.316	0	0	0
2020-06-25	0.326	0.326	-0.01	0.316	0.336	0.316	0	0	104200	0.316	29000	9566	5
2020-06-24	0.326	0.326	0.016	0.342	0.342	0.342	0	0	125703	0.335	7659	2619	1
2020-06-23	0.326	0.326	-0.326	0	0	0	0	0	133280	0.321	0	0	0
2020-06-22	0.326	0.326	-0.326	0	0	0	0	0	116129	0.328	0	0	0
2020-06-21	0.326	0.326	0.016	0.342	0.342	0.342	0	0	114649	0.342	2000	684	1
2020-06-18	0.326	0.326	0.016	0.342	0.342	0.342	0	0	101852	0.328	66393	22706	1
2020-06-17	0.326	0.326	0.016	0.342	0.342	0.342	0	0	85003	0.326	80000	27360	2
2020-06-16	0.326	0.326	0.016	0.342	0.342	0.342	0	0	86103	0.316	10000	3420	1
2020-06-15	0.326	0.326	-0.326	0	0	0	0	0	87453	0.316	0	0	0
2020-06-14	0.326	0.326	0.006	0.332	0.342	0.332	0	0	89103	0.316	60079	20486	5
2020-06-11	0.326	0.326	-0.326	0	0	0	0	0	86343	0.33	0	0	0
2020-06-10	0.326	0.326	0.015	0.341	0.341	0.34	0	0	86266	0.33	44375	15112	4
2020-06-09	0.326	0.326	0.014	0.34	0.34	0.32	0	0	113234	0.32	14000	4687	3
2020-06-08	0.326	0.326	0.014	0.34	0.341	0.34	0	0	108803	0.326	12500	4261	4
2020-06-07	0.326	0.326	-0.326	0	0	0	0	0	86103	0.326	0	0	0
2020-06-04	0.326	0.326	0.016	0.342	0.342	0.342	0	0	95043	0.313	4300	1471	1
2020-06-03	0.326	0.326	0.016	0.342	0.342	0.315	0	0	95043	0.313	34000	11552	5
2020-06-02	0.326	0.326	-0.002	0.324	0.342	0.324	6200	0.342	105043	0.311	30500	9891	2
2020-05-31	0.311	0.311	-0.311	0	0	0	33777	0.326	15003	0.296	0	0	0
2020-05-17	0.327	0.327	-0.327	0	0	0	168448	0.311	0	0	0	0	0
2020-05-14	0.327	0.327	-0.016	0.311	0.315	0.311	146448	0.311	0	0	51777	16175	2
2020-05-13	0.327	0.327	-0.007	0.32	0.339	0.311	50371	0.335	2900	0.311	144346	47217	8
2020-05-12	0.344	0.327	-0.017	0.327	0.327	0.327	68815	0.34	0	0	289972	94822	10
2020-05-11	0.344	0.344	-0.344	0	0	0	68815	0.34	80000	0.327	0	0	0
2020-05-10	0.344	0.344	-0.344	0	0	0	34815	0.34	80000	0.327	0	0	0
2020-05-07	0.344	0.344	-0.344	0	0	0	19815	0.36	80000	0.327	0	0	0
2020-05-06	0.352	0.344	0.017	0.369	0.369	0.335	0	0	0	0	355000	122219	26
2020-05-05	0.352	0.352	0.008	0.36	0.369	0.36	0	0	172666	0.361	30502	11123	5
2020-05-04	0.352	0.352	0.017	0.369	0.369	0.368	0	0	176468	0.355	71750	26456	5
2020-05-03	0.352	0.352	0.017	0.369	0.369	0.369	0	0	133468	0.338	45000	16605	1
2020-04-30	0.368	0.352	0.002	0.37	0.385	0.35	2000	0.386	0	0	330768	116270	15
2020-04-29	0.368	0.368	-0.368	0	0	0	72593	0.386	0	0	0	0	0
2020-04-28	0.368	0.368	-0.005	0.363	0.365	0.363	72593	0.386	126225	0.351	54250	19701	2
2020-04-27	0.368	0.368	0.016	0.384	0.384	0.384	160593	0.386	212000	0.36	228	88	1
2020-04-26	0.368	0.368	0.012	0.38	0.38	0.38	210593	0.385	50000	0.351	8000	3040	1
2020-04-23	0.368	0.368	-0.368	0	0	0	210593	0.385	0	0	0	0	0
2020-04-22	0.368	0.368	-0.018	0.35	0.35	0.35	210593	0.385	65000	0.35	50000	17500	1
2020-04-21	0.368	0.368	-0.368	0	0	0	160593	0.386	0	0	0	0	0
2020-04-16	0.368	0.368	-0.008	0.36	0.36	0.36	112522	0.386	0	0	2513	905	1
2020-04-15	0.368	0.368	-0.368	0	0	0	22522	0.386	115000	0.35	0	0	0
2020-04-14	0.368	0.368	-0.368	0	0	0	22522	0.386	0	0	0	0	0
2020-04-13	0.368	0.368	-0.018	0.35	0.385	0.35	22522	0.386	0	0	25000	8754	2
2020-04-12	0.368	0.368	0	0.368	0.368	0.368	22522	0.386	0	0	17478	6432	1
2020-04-09	0.387	0.368	-0.019	0.368	0.37	0.368	153553	0.368	0	0	140000	51531	5
2020-04-08	0.387	0.387	-0.387	0	0	0	93553	0.403	0	0	0	0	0
2020-04-07	0.387	0.387	-0.387	0	0	0	93553	0.403	0	0	0	0	0
2020-04-06	0.387	0.387	-0.387	0	0	0	43553	0.405	0	0	0	0	0
2020-04-05	0.387	0.387	-0.387	0	0	0	125000	0.368	0	0	0	0	0
2020-04-02	0.387	0.387	-0.387	0	0	0	110033	0.368	0	0	0	0	0
2020-04-01	0.387	0.387	-0.019	0.368	0.368	0.368	10033	0.401	0	0	33520	12335	5
2020-03-31	0.387	0.387	-0.387	0	0	0	10033	0.404	0	0	0	0	0
2020-03-30	0.387	0.387	0.017	0.404	0.405	0.368	588104	0.368	0	0	20067	7675	3
2020-03-29	0.387	0.387	-0.019	0.368	0.368	0.368	710050	0.368	0	0	1000	368	1
2020-03-26	0.387	0.387	-0.387	0	0	0	729083	0.368	0	0	0	0	0
2020-03-25	0.387	0.387	-0.019	0.368	0.368	0.368	948374	0.368	0	0	5088	1872	1
2020-03-24	0.387	0.387	-0.387	0	0	0	953462	0.368	0	0	0	0	0
2020-03-23	0.387	0.387	-0.387	0	0	0	1003462	0.368	0	0	0	0	0
2020-03-22	0	0.387	0	0	0	0	966638	0.368	0	0	0	0	0
2020-03-19	0.387	0.387	-0.387	0	0	0	766138	0.368	0	0	0	0	0
2020-03-18	0.387	0.387	-0.387	0	0	0	967660	0.368	0	0	0	0	0
2020-03-17	0.387	0.387	-0.387	0	0	0	699160	0.387	0	0	0	0	0
2020-03-16	0.407	0.387	-0.02	0.387	0.387	0.387	795193	0.387	0	0	128700	49807	2
2020-03-15	0.407	0.407	-0.407	0	0	0	1004671	0.397	0	0	0	0	0
2020-03-11	0.407	0.407	-0.407	0	0	0	804171	0.398	0	0	0	0	0
2020-03-10	0.407	0.407	-0.002	0.405	0.405	0.405	476171	0.402	0	0	6132	2483	1
2020-03-09	0	0.407	0	0	0	0	428719	0.405	0	0	0	0	0
2020-03-08	0.407	0.407	-0.407	0	0	0	428719	0.405	0	0	0	0	0
2020-03-05	0	0.407	0	0	0	0	428619	0.405	0	0	0	0	0
2020-03-04	0.407	0.407	-0.407	0	0	0	428619	0.405	0	0	0	0	0
2020-03-03	0	0.407	0	0	0	0	418619	0.405	0	0	0	0	0
2020-03-02	0.407	0.407	-0.407	0	0	0	418619	0.405	0	0	0	0	0
2020-03-01	0.407	0.407	-0.407	0	0	0	418619	0.405	0	0	0	0	0
2020-02-27	0.407	0.407	-0.001	0.406	0.406	0.406	34449	0.406	0	0	309	125	1
2020-02-26	0.407	0.407	-0.017	0.39	0.39	0.39	350995	0.406	0	0	5700	2223	1
2020-02-12	0	0.428	0	0	0	0	205700	0.428	0	0	0	0	0
2020-02-11	0.45	0.428	-0.022	0.428	0.428	0.428	220100	0.428	0	0	250000	107000	2
2020-02-10	0	0.45	0	0	0	0	470100	0.428	0	0	0	0	0
2020-02-09	0	0.45	0	0	0	0	470100	0.428	0	0	0	0	0
2020-02-06	0	0.45	0	0	0	0	464400	0.428	0	0	0	0	0
2020-01-16	0.45	0.45	-0.45	0	0	0	1173004	0.428	0	0	0	0	0
2020-01-15	0	0.45	0	0	0	0	513734	0.428	0	0	0	0	0
2020-01-14	0	0.45	0	0	0	0	513734	0.428	0	0	0	0	0
2020-01-13	0	0.45	0	0	0	0	513734	0.428	0	0	0	0	0
2019-12-12	0.45	0.45	-0.45	0	0	0	480872	0.428	0	0	0	0	0
2019-12-11	0	0.45	0	0	0	0	483372	0.428	0	0	0	0	0
2019-12-10	0	0.45	0	0	0	0	483372	0.428	0	0	0	0	0
2019-12-09	0.45	0.45	-0.45	0	0	0	483372	0.428	0	0	0	0	0
2019-12-08	0.45	0.45	-0.022	0.428	0.428	0.428	483372	0.428	0	0	250	107	1
2019-12-05	0.45	0.45	-0.45	0	0	0	482122	0.428	0	0	0	0	0
2019-12-04	0	0.45	0	0	0	0	484422	0.428	0	0	0	0	0
2019-12-03	0.45	0.45	-0.45	0	0	0	484422	0.428	0	0	0	0	0
2019-12-02	0.45	0.45	-0.45	0	0	0	474422	0.428	0	0	0	0	0
2019-12-01	0	0.45	0	0	0	0	24422	0.428	0	0	0	0	0
2019-11-28	0.45	0.45	-0.45	0	0	0	103122	0.428	0	0	0	0	0
2019-11-27	0.45	0.45	-0.45	0	0	0	123122	0.428	0	0	0	0	0
2019-11-26	0.45	0.45	-0.45	0	0	0	113400	0.428	0	0	0	0	0
2019-11-25	0.45	0.45	-0.45	0	0	0	125522	0.428	0	0	0	0	0
2019-11-24	0	0.45	0	0	0	0	115800	0.428	0	0	0	0	0
2019-11-21	0.45	0.45	-0.45	0	0	0	115800	0.428	0	0	0	0	0
2019-11-20	0.45	0.45	-0.45	0	0	0	160800	0.428	0	0	0	0	0
2019-11-19	0	0.45	0	0	0	0	116800	0.428	0	0	0	0	0
2019-11-18	0	0.45	0	0	0	0	116800	0.428	0	0	0	0	0
2019-11-17	0.45	0.45	-0.45	0	0	0	116800	0.428	0	0	0	0	0
2019-11-14	0.45	0.45	-0.45	0	0	0	99800	0.43	0	0	0	0	0
2019-11-13	0	0.45	0	0	0	0	99800	0.43	0	0	0	0	0
2019-11-12	0.45	0.45	-0.45	0	0	0	99800	0.43	0	0	0	0	0
2019-11-11	0	0.45	0	0	0	0	97400	0.43	0	0	0	0	0
2019-11-07	0.45	0.45	-0.45	0	0	0	97400	0.43	0	0	0	0	0
2019-11-06	0	0.45	0	0	0	0	77400	0.43	0	0	0	0	0
2019-11-05	0.45	0.45	-0.45	0	0	0	77400	0.43	0	0	0	0	0
2019-11-04	0	0.45	0	0	0	0	75400	0.468	0	0	0	0	0
2019-11-03	0.45	0.45	-0.45	0	0	0	75400	0.468	0	0	0	0	0
2019-10-31	0.45	0.45	-0.45	0	0	0	55400	0.468	0	0	0	0	0
2019-10-30	0	0.45	0	0	0	0	477766	0.428	0	0	0	0	0
2019-10-29	0	0.45	0	0	0	0	521766	0.428	0	0	0	0	0
2019-10-28	0.45	0.45	-0.45	0	0	0	521766	0.428	0	0	0	0	0
2019-10-27	0	0.45	0	0	0	0	519400	0.428	0	0	0	0	0
2019-10-24	0.45	0.45	-0.45	0	0	0	519400	0.428	0	0	0	0	0
2019-10-23	0.45	0.45	-0.45	0	0	0	521900	0.428	0	0	0	0	0
2019-10-22	0.45	0.45	-0.45	0	0	0	519400	0.428	0	0	0	0	0
2019-10-21	0	0.45	0	0	0	0	519400	0.428	0	0	0	0	0
2019-10-20	0.45	0.45	-0.45	0	0	0	519400	0.428	0	0	0	0	0
2019-10-17	0	0.45	0	0	0	0	119400	0.43	0	0	0	0	0
2019-10-16	0	0.45	0	0	0	0	119400	0.43	0	0	0	0	0
2019-10-15	0.45	0.45	-0.45	0	0	0	119400	0.43	0	0	0	0	0
2019-10-14	0.45	0.45	-0.45	0	0	0	117000	0.43	0	0	0	0	0
2019-10-13	0	0.45	0	0	0	0	117000	0.43	0	0	0	0	0
2019-10-10	0.45	0.45	-0.45	0	0	0	124905	0.43	0	0	0	0	0
2019-10-09	0	0.45	0	0	0	0	128205	0.429	0	0	0	0	0
2019-10-08	0.45	0.45	-0.45	0	0	0	128205	0.429	0	0	0	0	0
2019-10-07	0.45	0.45	-0.45	0	0	0	126180	0.429	0	0	0	0	0
2019-10-03	0.45	0.45	-0.45	0	0	0	128880	0.43	0	0	0	0	0
2019-10-02	0.45	0.45	-0.45	0	0	0	126880	0.43	0	0	0	0	0
2019-10-01	0.45	0.45	-0.45	0	0	0	126880	0.43	0	0	0	0	0
2019-09-30	0.45	0.45	-0.45	0	0	0	76880	0.43	0	0	0	0	0
2019-09-29	0.45	0.45	-0.45	0	0	0	476880	0.43	0	0	0	0	0
2019-09-26	0.45	0.45	-0.45	0	0	0	436880	0.43	0	0	0	0	0
2019-09-25	0	0.45	0	0	0	0	436880	0.43	0	0	0	0	0
2019-09-24	0	0.45	0	0	0	0	436880	0.43	0	0	0	0	0
2019-09-22	0	0.45	0	0	0	0	430880	0.43	0	0	0	0	0
2019-09-18	0	0.45	0	0	0	0	492880	0.43	0	0	0	0	0
2019-09-17	0	0.45	0	0	0	0	492880	0.43	0	0	0	0	0
2019-09-15	0	0.45	0	0	0	0	492880	0.43	0	0	0	0	0
2019-09-12	0	0.45	0	0	0	0	502880	0.43	0	0	0	0	0
2019-09-11	0.45	0.45	-0.45	0	0	0	502880	0.43	0	0	0	0	0
2019-09-10	0	0.45	0	0	0	0	502880	0.43	0	0	0	0	0
2019-09-09	0.45	0.45	-0.45	0	0	0	502880	0.43	0	0	0	0	0
2019-09-08	0.45	0.45	-0.45	0	0	0	551130	0.43	0	0	0	0	0
2019-09-05	0.45	0.45	-0.45	0	0	0	551130	0.43	0	0	0	0	0
2019-08-25	0.45	0.45	-0.45	0	0	0	483880	0.43	0	0	0	0	0
2019-08-22	0.45	0.45	-0.45	0	0	0	83880	0.469	0	0	0	0	0
2019-08-21	0.45	0.45	-0.45	0	0	0	83880	0.469	0	0	0	0	0
2019-08-20	0.45	0.45	-0.45	0	0	0	83880	0.47	0	0	0	0	0
2019-08-19	0.45	0.45	-0.45	0	0	0	73880	0.47	0	0	0	0	0
2019-08-18	0	0.45	0	0	0	0	65030	0.469	0	0	0	0	0
2019-08-15	0.45	0.45	-0.45	0	0	0	68030	0.435	0	0	0	0	0
2019-08-15	0.45	0.45	-0.45	0	0	0	68030	0.435	0	0	0	0	0
2019-08-15	0.45	0.45	-0.45	0	0	0	68030	0.435	0	0	0	0	0
2019-08-08	0.45	0.45	-0.45	0	0	0	63880	0.435	0	0	0	0	0
2019-08-08	0.45	0.45	-0.45	0	0	0	63880	0.435	0	0	0	0	0
2019-08-08	0.45	0.45	-0.45	0	0	0	63880	0.435	0	0	0	0	0
2019-08-08	0.45	0.45	-0.45	0	0	0	63880	0.435	0	0	0	0	0
2019-08-08	0.45	0.45	-0.45	0	0	0	63880	0.435	0	0	0	0	0
2019-08-08	0.45	0.45	-0.45	0	0	0	63880	0.435	0	0	0	0	0
2019-08-08	0.45	0.45	-0.45	0	0	0	63880	0.435	0	0	0	0	0
2019-08-08	0.45	0.45	-0.45	0	0	0	63880	0.435	0	0	0	0	0
2019-08-08	0.45	0.45	-0.45	0	0	0	63880	0.435	0	0	0	0	0
2019-08-08	0.45	0.45	-0.45	0	0	0	63880	0.435	0	0	0	0	0
2019-08-08	0.45	0.45	-0.45	0	0	0	63880	0.435	0	0	0	0	0
2019-08-08	0.45	0.45	-0.45	0	0	0	63880	0.435	0	0	0	0	0
2019-08-07	0.45	0.45	-0.45	0	0	0	66130	0.435	0	0	0	0	0
2019-08-06	0.45	0.45	-0.45	0	0	0	66130	0.435	0	0	0	0	0
2019-08-05	0.45	0.45	-0.45	0	0	0	61130	0.435	0	0	0	0	0
2019-08-04	0	0.45	0	0	0	0	73130	0.435	0	0	0	0	0
2019-08-01	0.45	0.45	-0.45	0	0	0	73130	0.435	0	0	0	0	0
2019-08-01	0.45	0.45	-0.45	0	0	0	73130	0.435	0	0	0	0	0
2019-08-01	0.45	0.45	-0.45	0	0	0	73130	0.435	0	0	0	0	0
2019-07-25	0	0.45	0	0	0	0	68880	0.44	0	0	0	0	0
2019-07-24	0.45	0.45	-0.45	0	0	0	68880	0.44	0	0	0	0	0
2019-07-22	0	0.45	0	0	0	0	56880	0.471	0	0	0	0	0
2019-07-21	0.45	0.45	-0.45	0	0	0	57904	0.471	0	0	0	0	0
2019-07-18	0.45	0.45	-0.45	0	0	0	57904	0.471	0	0	0	0	0
2019-07-18	0.45	0.45	-0.45	0	0	0	57904	0.471	0	0	0	0	0
2019-07-18	0.45	0.45	-0.45	0	0	0	57904	0.471	0	0	0	0	0
2019-06-27	0.45	0.45	-0.45	0	0	0	56880	0.471	0	0	0	0	0
2019-06-27	0.45	0.45	-0.45	0	0	0	56880	0.471	0	0	0	0	0
2019-06-24	0.45	0.45	-0.45	0	0	0	357900	0.43	0	0	0	0	0
2019-06-23	0.45	0.45	-0.45	0	0	0	359880	0.43	0	0	0	0	0
2019-06-20	0.45	0.45	-0.45	0	0	0	353000	0.43	0	0	0	0	0
2019-06-20	0.45	0.45	-0.45	0	0	0	353000	0.43	0	0	0	0	0
2019-06-20	0.45	0.45	-0.45	0	0	0	353000	0.43	0	0	0	0	0
2019-06-13	0.45	0.45	-0.45	0	0	0	359880	0.43	0	0	0	0	0
2019-06-12	0.45	0.45	-0.45	0	0	0	359880	0.43	0	0	0	0	0
2019-06-11	0.45	0.45	-0.45	0	0	0	359880	0.43	0	0	0	0	0
2019-06-10	0.45	0.45	-0.45	0	0	0	309880	0.43	0	0	0	0	0
2019-06-09	0.45	0.45	-0.45	0	0	0	6880	0.471	0	0	0	0	0
2019-06-03	0.45	0.45	-0.45	0	0	0	6880	0.471	0	0	0	0	0
2019-06-02	0	0.45	0	0	0	0	0	0	0	0	0	0	0
2019-05-30	0.45	0.45	-0.45	0	0	0	0	0	0	0	0	0	0
2019-05-23	0.45	0.45	-0.45	0	0	0	300000	0.43	0	0	0	0	0
2019-05-22	0	0.45	0	0	0	0	302000	0.43	0	0	0	0	0
2019-05-21	0	0.45	0	0	0	0	302000	0.43	0	0	0	0	0
2019-05-20	0	0.45	0	0	0	0	302000	0.43	0	0	0	0	0
2019-05-19	0.45	0.45	-0.45	0	0	0	302000	0.43	0	0	0	0	0
2019-05-16	0.45	0.45	-0.45	0	0	0	310680	0.43	0	0	0	0	0
2019-05-15	0.45	0.45	-0.45	0	0	0	10680	0.45	0	0	0	0	0
2019-05-14	0.45	0.45	-0.45	0	0	0	11880	0.45	0	0	0	0	0
2019-05-13	0.45	0.45	-0.45	0	0	0	10880	0.45	0	0	0	0	0
2019-05-12	0.45	0.45	0.019	0.469	0.469	0.469	7880	0.465	0	0	1000	469	1
2019-05-09	0.45	0.45	-0.02	0.43	0.43	0.43	8880	0.469	0	0	2050	882	1
2019-05-06	0.45	0.45	-0.45	0	0	0	11830	0.43	0	0	0	0	0
2019-05-05	0	0.45	0	0	0	0	11830	0.43	0	0	0	0	0
2019-05-02	0.45	0.45	-0.45	0	0	0	11830	0.43	0	0	0	0	0
2019-04-30	0.45	0.45	-0.45	0	0	0	13330	0.43	2950	0.428	0	0	0
2019-04-24	0.45	0.45	-0.45	0	0	0	36330	0.43	0	0	0	0	0
2019-04-23	0	0.45	0	0	0	0	34830	0.43	0	0	0	0	0
2019-04-22	0.45	0.45	-0.45	0	0	0	34830	0.43	0	0	0	0	0
2019-04-21	0.45	0.45	-0.45	0	0	0	31830	0.43	0	0	0	0	0
2019-04-18	0.45	0.45	-0.45	0	0	0	31830	0.43	20700	0.428	0	0	0
2019-04-17	0.45	0.45	-0.45	0	0	0	23950	0.43	13100	0.428	0	0	0
2019-04-16	0	0.45	0	0	0	0	31830	0.43	13100	0.428	0	0	0
2019-04-15	0.45	0.45	-0.45	0	0	0	31830	0.43	13100	0.428	0	0	0
2019-04-14	0.45	0.45	-0.45	0	0	0	28880	0.469	13100	0.428	0	0	0
2019-04-11	0.45	0.45	-0.45	0	0	0	28880	0.469	13100	0.428	0	0	0
2019-04-10	0.45	0.45	-0.45	0	0	0	8880	0.469	13100	0.428	0	0	0
2019-04-03	0	0.45	0	0	0	0	8880	0.469	8600	0.428	0	0	0
2019-04-02	0.45	0.45	-0.45	0	0	0	8880	0.469	8600	0.428	0	0	0
2019-04-01	0.45	0.45	-0.022	0.428	0.428	0.428	8880	0.47	8600	0.428	73	31	1
2019-03-27	0.45	0.45	-0.45	0	0	0	7880	0.472	0	0	0	0	0
2019-03-26	0	0.45	0	0	0	0	7880	0.472	0	0	0	0	0
2019-03-25	0	0.45	0	0	0	0	7880	0.472	0	0	0	0	0
2019-03-24	0	0.45	0	0	0	0	7880	0.472	0	0	0	0	0
2019-03-21	0.45	0.45	-0.45	0	0	0	7880	0.472	0	0	0	0	0
2019-03-20	0.45	0.45	-0.018	0.432	0.435	0.432	7880	0.469	0	0	40000	17322	4
2019-03-19	0.45	0.45	-0.45	0	0	0	17880	0.469	28868	0.435	0	0	0
2019-03-14	0.45	0.45	-0.45	0	0	0	1000	0.472	13968	0.428	0	0	0
2019-03-11	0.45	0.45	-0.45	0	0	0	0	0	29880	0.433	0	0	0
2019-03-10	0.45	0.45	-0.45	0	0	0	1000	0.44	29880	0.433	0	0	0
2019-02-27	0	0.45	0	0	0	0	0	0	55841	0.44	0	0	0
2019-02-25	0.45	0.45	-0.45	0	0	0	0	0	58841	0.44	0	0	0
2019-02-21	0.45	0.45	-0.01	0.44	0.44	0.44	2000	0.47	51841	0.44	1500	660	1
2019-02-17	0.45	0.45	0	0.45	0.45	0.45	0	0	43594	0.43	12250	5513	1
2019-02-14	0.45	0.45	-0.45	0	0	0	12250	0.45	43594	0.43	0	0	0
2019-01-10	0.45	0.45	-0.45	0	0	0	1500	0.472	11880	0.44	0	0	0
2018-12-30	0	0.45	0	0	0	0	0	0	1194	0.428	0	0	0
2018-12-27	0.45	0.45	-0.45	0	0	0	0	0	1194	0.428	0	0	0
2018-12-26	0	0.45	0	0	0	0	0	0	1000	0.428	0	0	0
2018-12-25	0.45	0.45	-0.45	0	0	0	0	0	1000	0.428	0	0	0
2018-12-24	0.45	0.45	-0.45	0	0	0	0	0	0	0	0	0	0
2018-11-14	0	0.39	0	0	0	0	9500	0.409	94000	0.38	0	0	0
2018-11-13	0.39	0.39	-0.39	0	0	0	33500	0.409	94000	0.38	0	0	0
2018-11-12	0.39	0.39	-0.39	0	0	0	33500	0.409	24000	0.371	0	0	0
2018-11-11	0.39	0.39	-0.39	0	0	0	33500	0.409	44000	0.381	0	0	0
2018-11-01	0.39	0.39	-0.019	0.371	0.371	0.371	33500	0.409	10000	0.371	4000	1484	1
2018-10-31	0	0.39	0	0	0	0	9500	0.409	14000	0.371	0	0	0
2018-10-30	0.39	0.39	0.019	0.409	0.409	0.409	9500	0.409	14000	0.371	500	205	1
2018-10-29	0.39	0.39	0.01	0.4	0.4	0.4	0	0	14400	0.4	22000	8800	1
2018-10-28	0.39	0.39	0.019	0.409	0.409	0.409	0	0	36400	0.4	9000	3681	1
2018-10-25	0.39	0.39	-0.39	0	0	0	0	0	45650	0.4	0	0	0
2018-10-24	0	0.39	0	0	0	0	0	0	85650	0.4	0	0	0
2018-10-23	0.39	0.39	-0.39	0	0	0	0	0	85650	0.4	0	0	0
2018-10-22	0.39	0.39	-0.39	0	0	0	0	0	85650	0.4	0	0	0
2018-10-21	0	0.39	0	0	0	0	0	0	85650	0.4	0	0	0
2018-10-18	0	0.39	0	0	0	0	0	0	85650	0.4	0	0	0
2018-10-17	0.39	0.39	0.01	0.4	0.4	0.4	0	0	85150	0.4	26500	10600	2
2018-10-16	0.39	0.39	0.01	0.4	0.4	0.4	0	0	110650	0.4	16350	6540	2
2018-10-15	0.39	0.39	-0.39	0	0	0	12000	0.4	53500	0.372	0	0	0
2018-10-14	0.39	0.39	-0.39	0	0	0	12000	0.4	11000	0.371	0	0	0
2018-10-11	0.39	0.39	-0.39	0	0	0	0	0	0	0	0	0	0
2018-10-10	0.39	0.39	-0.39	0	0	0	12000	0.4	14000	0.38	0	0	0
2018-10-09	0.39	0.39	0.01	0.4	0.409	0.4	0	0	14000	0.38	73315	29954	5
2018-10-08	0.39	0.39	0.01	0.4	0.4	0.4	0	0	13800	0.4	15000	6000	1
2018-10-02	0.39	0.39	0.019	0.409	0.409	0.4	0	0	63300	0.381	57500	23068	3
2018-10-01	0.39	0.39	0.019	0.409	0.409	0.409	0	0	94684	0.4	40000	16360	1
2018-09-30	0.39	0.39	-0.39	0	0	0	0	0	27684	0.4	0	0	0
2018-09-13	0.39	0.39	0.01	0.4	0.4	0.4	0	0	172556	0.4	12200	4880	2
2018-09-12	0.39	0.39	0.01	0.4	0.4	0.4	0	0	184756	0.4	20000	8000	1
2018-09-10	0.39	0.39	-0.39	0	0	0	0	0	80600	0.4	0	0	0
2018-09-09	0.39	0.39	-0.39	0	0	0	0	0	20600	0.38	0	0	0
2018-09-06	0.39	0.39	-0.39	0	0	0	0	0	80697	0.4	0	0	0
2018-09-05	0.39	0.39	-0.39	0	0	0	0	0	80897	0.4	0	0	0
2018-09-04	0.39	0.39	0.01	0.4	0.4	0.4	0	0	70897	0.4	3	1	1
2018-09-03	0.39	0.39	0.01	0.4	0.4	0.39	0	0	70900	0.4	49900	19957	5
2018-09-02	0.39	0.39	-0.39	0	0	0	49900	0.39	0	0	0	0	0
2018-08-30	0	0.39	0	0	0	0	49900	0.39	0	0	0	0	0
2018-08-29	0.39	0.39	-0.39	0	0	0	49900	0.39	0	0	0	0	0
2018-08-28	0.39	0.39	0	0.39	0.39	0.39	41200	0.4	0	0	7500	2925	1
2018-08-27	0.39	0.39	-0.01	0.38	0.38	0.38	48700	0.39	0	0	25000	9500	4
2018-08-26	0.39	0.39	-0.39	0	0	0	37100	0.39	19600	0.38	0	0	0
2018-08-19	0.39	0.39	-0.01	0.38	0.4	0.38	0	0	4900	0.38	39039	15513	6
2018-08-15	0.39	0.39	0.01	0.4	0.4	0.4	0	0	83196	0.4	12604	5042	2
2018-08-12	0.39	0.39	0.01	0.4	0.4	0.4	0	0	116100	0.4	20000	8000	1
2018-08-02	0.39	0.39	-0.39	0	0	0	0	0	156500	0.4	0	0	0
2018-08-01	0.39	0.39	-0.39	0	0	0	0	0	156500	0.4	0	0	0
2018-07-31	0	0.39	0	0	0	0	0	0	146500	0.4	0	0	0
2018-07-30	0.39	0.39	0.01	0.4	0.4	0.4	0	0	146500	0.4	5000	2000	1
2018-07-29	0.39	0.39	-0.39	0	0	0	0	0	151500	0.4	0	0	0
2018-07-24	0.39	0.39	0.01	0.4	0.4	0.4	0	0	161500	0.4	13000	5200	2
2018-07-15	0.39	0.39	-0.39	0	0	0	0	0	130000	0.4	0	0	0
2018-07-12	0.39	0.39	0.01	0.4	0.4	0.4	0	0	130000	0.4	15000	6000	1
2018-07-09	0.39	0.39	0.01	0.4	0.4	0.4	0	0	59000	0.4	31000	12400	4
2018-07-08	0.39	0.39	0.01	0.4	0.4	0.4	0	0	90000	0.4	10000	4000	1
2018-07-05	0.39	0.39	0.01	0.4	0.4	0.4	0	0	108000	0.4	10000	4000	1
2018-07-03	0	0.39	0	0	0	0	0	0	160002	0.4	0	0	0
2018-07-02	0	0.39	0	0	0	0	0	0	160002	0.4	0	0	0
2018-06-28	0.39	0.39	-0.39	0	0	0	0	0	160002	0.4	0	0	0
2018-06-27	0.39	0.39	0.01	0.4	0.4	0.4	0	0	115601	0.4	10000	4000	2
2018-06-26	0.39	0.39	0.01	0.4	0.4	0.4	0	0	80601	0.4	7900	3160	3
2018-06-25	0.39	0.39	0.01	0.4	0.4	0.4	0	0	66501	0.4	9999	4000	1
2018-06-21	0.38	0.39	0.01	0.39	0.39	0.39	0	0	131494	0.39	86000	33540	8
2018-06-20	0.38	0.38	-0.38	0	0	0	0	0	59000	0.38	0	0	0
2018-06-19	0.37	0.38	0.01	0.38	0.38	0.38	0	0	59000	0.38	80000	30400	5
2018-06-14	0.37	0.37	0.01	0.38	0.38	0.38	0	0	111198	0.38	1000	380	1
2018-06-13	0	0.37	0	0	0	0	0	0	79698	0.38	0	0	0
2018-05-31	0.36	0.36	0.01	0.37	0.37	0.37	0	0	38250	0.37	15500	5735	2
2018-05-30	0	0.36	0	0	0	0	0	0	93750	0.37	0	0	0
2018-05-29	0.36	0.36	-0.36	0	0	0	0	0	93750	0.37	0	0	0
2018-05-28	0.36	0.36	-0.36	0	0	0	0	0	93750	0.37	0	0	0
2018-05-23	0.36	0.36	-0.36	0	0	0	0	0	50000	0.36	0	0	0
2018-05-22	0.36	0.36	-0.36	0	0	0	0	0	50000	0.36	0	0	0
2018-05-21	0.36	0.36	0.01	0.37	0.37	0.37	0	0	39691	0.37	13500	4995	1
2018-05-20	0.36	0.36	0.01	0.37	0.37	0.37	0	0	53191	0.37	18500	6845	2
2018-05-17	0.36	0.36	-0.36	0	0	0	0	0	48691	0.37	0	0	0
2018-05-16	0.36	0.36	0.01	0.37	0.37	0.37	0	0	31691	0.37	20000	7400	1
2018-05-15	0.36	0.36	0.01	0.37	0.37	0.37	0	0	51691	0.37	3525	1304	1
2018-05-14	0.36	0.36	-0.36	0	0	0	0	0	55216	0.37	0	0	0
2018-05-13	0.36	0.36	0.01	0.37	0.37	0.37	0	0	35216	0.37	14000	5180	3
2018-04-30	0.35	0.35	-0.35	0	0	0	47060	0.35	0	0	0	0	0
2018-04-29	0.35	0.35	-0.35	0	0	0	68860	0.35	10400	0.34	0	0	0
2018-04-26	0.35	0.35	-0.35	0	0	0	68860	0.35	0	0	0	0	0
2018-03-18	0	0.35	0	0	0	0	1000	0.36	110940	0.35	0	0	0
2018-03-15	0.36	0.35	0	0.36	0.36	0.35	21025	0.37	117340	0.35	85799	30332	7
2018-03-14	0.36	0.36	-0.01	0.35	0.35	0.35	92955	0.36	154000	0.35	28000	9800	3
2018-03-13	0.36	0.36	-0.01	0.35	0.35	0.35	92955	0.36	7656	0.35	4844	1695	1
2018-03-12	0.36	0.36	-0.36	0	0	0	79560	0.36	11500	0.35	0	0	0
2018-03-11	0	0.36	0	0	0	0	81560	0.36	11500	0.35	0	0	0
2018-03-08	0.36	0.36	0	0.36	0.36	0.36	81560	0.36	0	0	2500	900	1
2018-03-07	0.36	0.36	-0.36	0	0	0	39550	0.37	13750	0.35	0	0	0
2018-03-06	0.36	0.36	-0.36	0	0	0	39550	0.37	13750	0.35	0	0	0
2018-03-05	0.36	0.36	0	0.36	0.36	0.36	39550	0.37	13750	0.35	44032	15851	4
2018-03-04	0	0.36	0	0	0	0	53582	0.36	0	0	0	0	0
2018-03-01	0.36	0.36	-0.01	0.35	0.35	0.35	53582	0.36	0	0	16000	5600	1
2018-02-28	0.36	0.36	-0.36	0	0	0	24682	0.36	0	0	0	0	0
2018-02-27	0	0.36	0	0	0	0	29331	0.36	0	0	0	0	0
2018-02-26	0.36	0.36	-0.36	0	0	0	26431	0.36	0	0	0	0	0
2018-02-25	0.36	0.36	-0.01	0.35	0.35	0.35	24431	0.36	0	0	14315	5010	2
2018-02-22	0	0.36	0	0	0	0	38746	0.36	0	0	0	0	0
2018-02-21	0	0.36	0	0	0	0	38746	0.36	0	0	0	0	0
2018-02-20	0.36	0.36	-0.01	0.35	0.35	0.35	38746	0.36	0	0	5000	1750	1
2018-02-19	0	0.36	0	0	0	0	43746	0.35	0	0	0	0	0
2018-02-18	0.36	0.36	-0.36	0	0	0	43746	0.35	0	0	0	0	0
2018-02-15	0.36	0.36	-0.36	0	0	0	38746	0.36	0	0	0	0	0
2018-02-14	0.36	0.36	-0.36	0	0	0	98587	0.35	0	0	0	0	0
2018-02-13	0.36	0.36	-0.01	0.35	0.35	0.35	98587	0.35	0	0	4500	1575	2
2018-02-12	0.36	0.36	-0.36	0	0	0	39246	0.35	0	0	0	0	0
2018-02-11	0	0.36	0	0	0	0	37246	0.35	0	0	0	0	0
2018-02-08	0.36	0.36	-0.36	0	0	0	42246	0.35	0	0	0	0	0
2018-02-07	0.36	0.36	-0.36	0	0	0	64246	0.35	0	0	0	0	0
2018-02-06	0.36	0.36	-0.36	0	0	0	48064	0.36	0	0	0	0	0
2018-02-05	0.36	0.36	-0.36	0	0	0	38064	0.36	0	0	0	0	0
2018-02-04	0.36	0.36	-0.01	0.35	0.35	0.35	38064	0.36	0	0	12562	4397	3
2018-02-01	0.36	0.36	-0.36	0	0	0	27926	0.35	0	0	0	0	0
2018-01-31	0.36	0.36	-0.36	0	0	0	27926	0.35	0	0	0	0	0
2018-01-30	0.36	0.36	-0.36	0	0	0	27926	0.35	0	0	0	0	0
2018-01-29	0.36	0.36	-0.36	0	0	0	26426	0.35	0	0	0	0	0
2018-01-28	0.36	0.36	-0.36	0	0	0	22677	0.35	0	0	0	0	0
2018-01-24	0.36	0.36	-0.01	0.35	0.35	0.35	24715	0.35	0	0	3500	1225	1
2018-01-23	0.36	0.36	-0.01	0.35	0.35	0.35	19965	0.37	3500	0.35	1862	652	3
2018-01-22	0.36	0.36	-0.01	0.35	0.35	0.35	16065	0.37	0	0	10000	3500	2
2018-01-21	0.36	0.36	-0.36	0	0	0	19315	0.37	0	0	0	0	0
2018-01-18	0.36	0.36	-0.01	0.35	0.35	0.35	14315	0.37	0	0	2700	945	1
2018-01-17	0.36	0.36	-0.01	0.35	0.35	0.35	34315	0.37	0	0	11000	3850	2
2018-01-16	0.36	0.36	-0.36	0	0	0	34315	0.37	0	0	0	0	0
2018-01-15	0.36	0.36	-0.36	0	0	0	34315	0.37	0	0	0	0	0
2018-01-14	0.36	0.36	-0.01	0.35	0.35	0.35	14315	0.37	0	0	46500	16275	4
2018-01-11	0.36	0.36	-0.36	0	0	0	54315	0.37	0	0	0	0	0
2018-01-10	0.36	0.36	-0.01	0.35	0.35	0.35	54315	0.37	0	0	5000	1750	3
2018-01-09	0.36	0.36	-0.36	0	0	0	56315	0.35	0	0	0	0	0
2018-01-08	0.36	0.36	-0.36	0	0	0	56315	0.35	0	0	0	0	0
2018-01-04	0.36	0.36	-0.36	0	0	0	16315	0.35	0	0	0	0	0
2018-01-03	0.36	0.36	-0.36	0	0	0	19289	0.35	0	0	0	0	0
2018-01-02	0.36	0.36	-0.36	0	0	0	17289	0.37	0	0	0	0	0
2017-12-31	0.36	0.36	0.01	0.37	0.37	0.37	14315	0.37	0	0	5	2	1
2017-12-28	0.36	0.36	-0.36	0	0	0	51845	0.37	0	0	0	0	0
2017-12-27	0.36	0.36	-0.36	0	0	0	51845	0.37	0	0	0	0	0
2017-12-26	0.36	0.36	-0.36	0	0	0	51845	0.37	0	0	0	0	0
2017-12-25	0.36	0.36	-0.36	0	0	0	51845	0.37	0	0	0	0	0
2017-12-19	0.36	0.36	-0.36	0	0	0	37431	0.36	0	0	0	0	0
2017-12-18	0.36	0.36	-0.36	0	0	0	32431	0.37	0	0	0	0	0
2017-12-17	0.36	0.36	-0.36	0	0	0	36931	0.37	0	0	0	0	0
2017-12-14	0.36	0.36	-0.36	0	0	0	30931	0.37	0	0	0	0	0
2017-12-13	0.36	0.36	0.01	0.37	0.37	0.37	29182	0.37	0	0	180	67	1
2017-12-12	0.36	0.36	-0.36	0	0	0	29362	0.37	0	0	0	0	0
2017-12-11	0.36	0.36	-0.36	0	0	0	16111	0.37	0	0	0	0	0
2017-12-10	0.36	0.36	-0.36	0	0	0	16111	0.37	0	0	0	0	0
2017-12-07	0.36	0.36	0	0.36	0.36	0.35	16111	0.37	0	0	1115	395	2
2017-12-06	0.36	0.36	-0.36	0	0	0	15477	0.35	0	0	0	0	0
2017-12-05	0.36	0.36	0	0.36	0.36	0.35	15362	0.37	100000	0.35	21500	7530	2
2017-12-04	0.36	0.36	-0.36	0	0	0	15862	0.37	100000	0.35	0	0	0
2017-12-03	0.36	0.36	-0.36	0	0	0	10000	0.37	100000	0.35	0	0	0
2017-11-29	0.36	0.36	-0.36	0	0	0	10000	0.37	11500	0.35	0	0	0
2017-11-27	0.36	0.36	-0.36	0	0	0	7889	0.37	53000	0.35	0	0	0
2017-11-26	0.36	0.36	-0.36	0	0	0	7889	0.37	53000	0.35	0	0	0
2017-11-23	0.36	0.36	0.01	0.37	0.37	0.36	7889	0.37	80528	0.35	18000	6490	4
2017-11-22	0.36	0.36	0	0.36	0.36	0.36	17000	0.36	53000	0.35	8000	2880	1
2017-11-21	0	0.36	0	0	0	0	0	0	53000	0.35	0	0	0
2017-11-20	0.36	0.36	0.01	0.37	0.37	0.36	0	0	53000	0.35	4350	1605	3
2017-11-19	0.36	0.36	-0.36	0	0	0	2500	0.36	53000	0.35	0	0	0
2017-11-16	0.36	0.36	-0.01	0.35	0.36	0.35	0	0	53000	0.35	48342	17383	5
2017-11-15	0.36	0.36	0.01	0.37	0.37	0.37	0	0	83342	0.36	4934	1826	3
2017-11-14	0.36	0.36	-0.36	0	0	0	0	0	305000	0.36	0	0	0
2017-11-13	0.36	0.36	0.01	0.37	0.37	0.36	0	0	305000	0.36	17600	6507	4
2017-11-12	0.36	0.36	0	0.36	0.36	0.36	11000	0.37	250720	0.36	20000	7200	2
2017-11-09	0.36	0.36	0	0.36	0.36	0.36	11000	0.37	270720	0.36	1250	450	2
2017-11-08	0.36	0.36	0	0.36	0.36	0.36	20284	0.37	261971	0.36	42030	15131	3
2017-11-07	0.36	0.36	-0.01	0.35	0.35	0.35	47314	0.36	0	0	10000	3500	1
2017-11-06	0.36	0.36	-0.36	0	0	0	13934	0.37	0	0	0	0	0
2017-11-05	0.36	0.36	0.01	0.37	0.37	0.37	11934	0.37	0	0	10000	3700	1
2017-11-02	0.36	0.36	-0.36	0	0	0	10000	0.37	0	0	0	0	0
2017-11-01	0.36	0.36	-0.01	0.35	0.35	0.35	10000	0.37	98613	0.35	24500	8575	3
2017-10-31	0.36	0.36	-0.01	0.35	0.36	0.35	10000	0.37	123113	0.35	27387	9686	5
2017-10-30	0.36	0.36	-0.36	0	0	0	55150	0.37	0	0	0	0	0
2017-10-29	0.36	0.36	-0.36	0	0	0	10000	0.37	35000	0.35	0	0	0
2017-10-26	0.36	0.36	-0.36	0	0	0	10000	0.37	0	0	0	0	0
2017-10-25	0.36	0.36	-0.36	0	0	0	10000	0.37	261411	0.35	0	0	0
2017-10-24	0.36	0.36	-0.01	0.35	0.35	0.35	10000	0.37	159211	0.35	11000	3850	1
2017-10-23	0.36	0.36	-0.01	0.35	0.35	0.35	10000	0.37	170211	0.35	27015	9455	3
2017-10-22	0.36	0.36	0	0.36	0.36	0.36	0	0	172226	0.35	67124	24165	3
2017-10-19	0.36	0.36	0	0.36	0.37	0.36	0	0	170226	0.36	217800	79408	7
2017-10-18	0.35	0.36	0.01	0.36	0.36	0.36	0	0	180000	0.35	57400	20664	5
2017-10-17	0.34	0.35	0.01	0.35	0.35	0.34	0	0	98000	0.33	68190	23847	11
2017-10-16	0.33	0.34	0.01	0.34	0.34	0.33	0	0	198000	0.33	178000	60500	15
2017-10-15	0.32	0.33	0.01	0.33	0.33	0.33	0	0	153000	0.31	75834	25025	5
2017-10-12	0.31	0.32	0.01	0.32	0.32	0.32	0	0	117000	0.32	120834	38667	10
2017-10-11	0.31	0.31	0	0.31	0.31	0.31	70834	0.32	16334	0.3	24512	7598	3
2017-10-10	0.3	0.31	0.01	0.31	0.31	0.3	0	0	174000	0.3	98000	30320	7
2017-10-09	0.3	0.3	0.01	0.31	0.31	0.31	66022	0.31	153500	0.3	29700	9207	5
2017-10-02	0.29	0.3	0	0.29	0.3	0.29	0	0	206252	0.28	102256	30427	8
2017-10-01	0.3	0.29	-0.01	0.29	0.3	0.29	0	0	114695	0.29	104300	30511	6
2017-09-27	0.3	0.3	-0.3	0	0	0	8400	0.31	78741	0.29	0	0	0
2017-09-26	0.3	0.3	-0.01	0.29	0.3	0.29	14400	0.31	77256	0.29	11000	3223	2
2017-09-25	0.3	0.3	-0.3	0	0	0	14400	0.31	85000	0.29	0	0	0
2017-09-24	0.3	0.3	-0.3	0	0	0	14400	0.31	85000	0.29	0	0	0
2017-09-20	0.3	0.3	-0.3	0	0	0	8400	0.31	35000	0.29	0	0	0
2017-09-19	0.3	0.3	-0.3	0	0	0	0	0	135000	0.29	0	0	0
2017-09-18	0.3	0.3	0	0.3	0.3	0.3	0	0	0	0	138700	41610	5
2017-09-17	0.31	0.3	-0.01	0.3	0.3	0.3	0	0	0	0	36000	10800	3
2017-09-14	0.31	0.31	0	0.31	0.31	0.31	0	0	16000	0.3	1300	403	1
2017-09-13	0.31	0.31	-0.31	0	0	0	967	0.32	1300	0.3	0	0	0
2017-09-12	0.31	0.31	-0.01	0.3	0.31	0.3	0	0	1365	0.3	23870	7175	4
2017-09-11	0.3	0.31	0.01	0.31	0.31	0.3	0	0	54925	0.29	145096	44298	5
2017-09-10	0.3	0.3	-0.01	0.29	0.3	0.29	1933	0.31	62725	0.29	32000	9393	3
2017-09-07	0.29	0.3	0.01	0.3	0.3	0.3	0	0	277076	0.29	37015	11105	3
2017-09-06	0.29	0.29	0	0.29	0.29	0.29	0	0	275332	0.29	35924	10418	6
2017-09-05	0.29	0.29	0.01	0.3	0.3	0.3	0	0	220032	0.29	14383	4315	2
2017-08-30	0.29	0.29	0.01	0.3	0.3	0.28	0	0	189604	0.28	226302	66140	16
2017-08-29	0.29	0.29	0.01	0.3	0.3	0.3	64802	0.3	250878	0.28	10000	3000	1
2017-08-28	0.29	0.29	0	0.29	0.29	0.29	42048	0.3	235014	0.28	41000	11890	3
2017-08-27	0.29	0.29	0	0.29	0.29	0.29	42048	0.3	220014	0.28	7050	2045	2
2017-08-24	0.29	0.29	-0.29	0	0	0	36048	0.3	220014	0.28	0	0	0
2017-08-22	0.29	0.29	0	0.29	0.29	0.29	36048	0.3	172830	0.28	20000	5800	2
2017-08-21	0.29	0.29	-0.29	0	0	0	46048	0.3	171056	0.28	0	0	0
2017-08-20	0.29	0.29	-0.29	0	0	0	46048	0.3	171056	0.28	0	0	0
2017-08-17	0.29	0.29	0.01	0.3	0.3	0.3	31048	0.3	171056	0.28	5000	1500	1
2017-08-16	0.29	0.29	-0.01	0.28	0.28	0.28	36048	0.3	174271	0.28	10000	2800	1
2017-08-13	0.29	0.29	-0.29	0	0	0	13241	0.3	60867	0.28	0	0	0
2017-08-10	0.3	0.29	-0.01	0.29	0.29	0.29	39267	0.31	0	0	125000	36250	6
2017-08-09	0.3	0.3	-0.01	0.29	0.3	0.29	39267	0.31	179194	0.29	13332	3966	2
2017-08-08	0.3	0.3	0	0.3	0.31	0.29	35400	0.31	142525	0.3	24093	7233	3
2017-08-07	0.3	0.3	-0.01	0.29	0.3	0.29	37900	0.31	134525	0.29	31670	9330	5
2017-08-06	0.3	0.3	-0.3	0	0	0	54915	0.31	136195	0.3	0	0	0
2017-08-03	0.3	0.3	-0.3	0	0	0	37900	0.31	134945	0.3	0	0	0
2017-08-02	0.3	0.3	-0.01	0.29	0.3	0.29	171956	0.31	131645	0.29	15711	4706	3
2017-07-27	0.3	0.3	0	0.3	0.3	0.3	35000	0.31	160830	0.3	6023	1807	2
2017-07-26	0.3	0.3	0	0.3	0.3	0.29	51023	0.3	157916	0.29	1480	443	2
2017-07-25	0.3	0.3	-0.01	0.29	0.29	0.29	45000	0.31	156641	0.29	4000	1160	1
2017-07-24	0.3	0.3	-0.3	0	0	0	20000	0.31	148391	0.29	0	0	0
2017-07-17	0.3	0.3	0	0.3	0.3	0.3	0	0	208456	0.3	50	15	1
2017-07-16	0.31	0.3	-0.01	0.3	0.3	0.3	10000	0.31	0	0	41000	12300	3
2017-07-12	0.31	0.31	-0.01	0.3	0.3	0.3	10000	0.32	20000	0.3	20000	6000	3
2017-07-11	0.3	0.31	0.01	0.31	0.31	0.31	0	0	142408	0.3	80000	24800	6
2017-07-10	0.3	0.3	0.01	0.31	0.31	0.31	60167	0.31	101407	0.29	3833	1188	2
2017-07-09	0.3	0.3	0	0.3	0.3	0.3	33000	0.31	101407	0.29	30000	9000	1
2017-07-02	0.3	0.3	-0.3	0	0	0	0	0	88407	0.29	0	0	0
2017-06-28	0.3	0.3	0.01	0.31	0.31	0.31	0	0	84172	0.29	21000	6510	2
2017-06-22	0.3	0.3	0.01	0.31	0.31	0.31	0	0	84172	0.3	10150	3147	4
2017-06-21	0.31	0.3	-0.01	0.3	0.31	0.3	5000	0.32	50915	0.3	125000	37653	8
2017-06-20	0.32	0.31	-0.01	0.31	0.31	0.31	9380	0.32	0	0	66250	20539	5
2017-06-19	0.32	0.32	-0.32	0	0	0	12528	0.33	5000	0.31	0	0	0
2017-06-18	0.32	0.32	-0.01	0.31	0.31	0.31	12528	0.33	5000	0.31	4721	1464	1
2017-06-15	0.32	0.32	-0.32	0	0	0	4380	0.33	9952	0.31	0	0	0
2017-06-14	0.32	0.32	-0.01	0.31	0.32	0.31	4380	0.33	9952	0.31	18313	5860	3
2017-06-13	0.32	0.32	-0.32	0	0	0	4380	0.33	10000	0.31	0	0	0
2017-06-12	0.32	0.32	-0.32	0	0	0	4380	0.33	10000	0.31	0	0	0
2017-06-11	0.32	0.32	-0.32	0	0	0	4380	0.33	10000	0.31	0	0	0
2017-06-08	0.32	0.32	0	0.32	0.32	0.32	7480	0.33	100551	0.32	24000	7680	2
2017-06-07	0.32	0.32	0.01	0.33	0.33	0.33	7480	0.33	10000	0.31	1900	627	1
2017-06-06	0.32	0.32	-0.32	0	0	0	9380	0.33	10000	0.31	0	0	0
2017-06-04	0.32	0.32	-0.32	0	0	0	4380	0.33	10000	0.31	0	0	0
2017-06-01	0.32	0.32	-0.01	0.31	0.33	0.31	4380	0.33	0	0	90400	29206	18
2017-05-31	0.32	0.32	0.01	0.33	0.33	0.33	6000	0.33	5000	0.31	500	165	1
2017-05-30	0.32	0.32	-0.01	0.31	0.31	0.31	7250	0.33	5000	0.31	58	18	1
2017-05-28	0.32	0.32	0	0.32	0.32	0.32	0	0	0	0	27306	8738	2
2017-05-25	0.31	0.32	-0.01	0.3	0.32	0.3	20000	0.32	10235	0.3	87765	27670	7
2017-05-24	0.31	0.31	0.01	0.32	0.32	0.32	10706	0.32	20000	0.3	100	32	1
2017-05-22	0.32	0.31	-0.01	0.31	0.31	0.31	26186	0.32	0	0	49600	15376	3
2017-05-21	0.32	0.32	-0.32	0	0	0	26186	0.33	0	0	0	0	0
2017-05-18	0.32	0.32	-0.01	0.31	0.33	0.31	26186	0.33	4100	0.31	6000	1862	2
2017-05-17	0.32	0.32	0	0.32	0.32	0.32	35380	0.33	10000	0.31	8100	2592	1
2017-05-16	0.32	0.32	-0.01	0.31	0.31	0.31	25000	0.33	18000	0.31	5000	1550	1
2017-05-15	0.32	0.32	-0.01	0.31	0.32	0.31	0	0	15000	0.31	5000	1565	2
2017-05-14	0.32	0.32	-0.32	0	0	0	37100	0.32	27699	0.31	0	0	0
2017-05-11	0.32	0.32	-0.32	0	0	0	17100	0.33	27699	0.31	0	0	0
2017-05-10	0.32	0.32	-0.01	0.31	0.32	0.31	17100	0.33	40702	0.31	13504	4216	4
2017-05-04	0.32	0.32	-0.01	0.31	0.32	0.31	13100	0.33	46206	0.31	22558	7069	6
2017-05-03	0.32	0.32	-0.32	0	0	0	38100	0.33	33198	0.31	0	0	0
2017-05-02	0.32	0.32	-0.01	0.31	0.31	0.31	38100	0.33	3198	0.31	2	1	1
2017-04-30	0.32	0.32	-0.32	0	0	0	13100	0.32	0	0	0	0	0
2017-04-27	0.32	0.32	-0.01	0.31	0.31	0.31	28100	0.32	1258	0.31	5500	1705	2
2017-04-26	0.32	0.32	-0.01	0.31	0.31	0.31	43100	0.33	27000	0.31	500	155	1
2017-04-24	0.32	0.32	0.01	0.33	0.33	0.33	23100	0.33	0	0	11500	3795	5
2017-04-23	0.33	0.32	-0.01	0.32	0.32	0.32	24321	0.33	0	0	47522	15207	6
2017-04-20	0.33	0.33	-0.33	0	0	0	91871	0.33	19000	0.32	0	0	0
2017-04-19	0.33	0.33	0	0.33	0.33	0.33	52271	0.34	34005	0.32	13000	4290	2
2017-04-18	0.33	0.33	0	0.33	0.34	0.32	52271	0.34	20003	0.32	59583	19617	11
2017-04-13	0.33	0.33	0.01	0.34	0.34	0.32	14144	0.34	0	0	31820	10510	15
2017-04-12	0.33	0.33	0	0.33	0.34	0.33	9100	0.34	0	0	25200	8318	5
2017-04-11	0.33	0.33	0	0.33	0.33	0.33	9300	0.34	0	0	20800	6864	2
2017-04-10	0.33	0.33	-0.33	0	0	0	9300	0.34	0	0	0	0	0
2017-04-09	0.33	0.33	-0.33	0	0	0	9300	0.34	0	0	0	0	0
2017-04-06	0.33	0.33	-0.33	0	0	0	9300	0.34	0	0	0	0	0
2017-04-05	0.33	0.33	-0.33	0	0	0	9300	0.34	10000	0.32	0	0	0
2017-04-04	0.33	0.33	-0.33	0	0	0	35300	0.34	0	0	0	0	0
2017-04-03	0.33	0.33	-0.33	0	0	0	9300	0.34	0	0	0	0	0
2017-04-02	0.33	0.33	0	0.33	0.33	0.32	9300	0.34	600	0.32	16000	5220	3
2017-03-30	0.33	0.33	-0.33	0	0	0	6400	0.34	0	0	0	0	0
2017-03-29	0.33	0.33	0.01	0.34	0.34	0.33	10300	0.34	0	0	618	205	2
2017-03-28	0.33	0.33	-0.33	0	0	0	4518	0.33	0	0	0	0	0
2017-03-27	0.33	0.33	0	0.33	0.33	0.33	4518	0.33	0	0	10000	3300	2
2017-03-26	0.33	0.33	-0.33	0	0	0	14518	0.33	0	0	0	0	0
2017-03-23	0.33	0.33	-0.33	0	0	0	796	0.33	0	0	0	0	0
2017-03-22	0.33	0.33	-0.33	0	0	0	10796	0.33	0	0	0	0	0
2017-03-21	0.33	0.33	-0.33	0	0	0	10796	0.33	0	0	0	0	0
2017-03-20	0.32	0.33	0.01	0.33	0.33	0.31	20518	0.33	99939	0.31	32561	10744	15
2017-03-19	0.32	0.32	-0.32	0	0	0	43018	0.33	0	0	0	0	0
2017-03-16	0.32	0.32	-0.32	0	0	0	62518	0.33	0	0	0	0	0
2017-03-12	0.32	0.32	-0.01	0.31	0.32	0.31	47796	0.33	0	0	5450	1738	3
2017-03-02	0.33	0.32	-0.01	0.32	0.34	0.32	6023	0.34	0	0	243695	78062	14
2017-03-01	0.33	0.33	0.01	0.34	0.34	0.34	6024	0.34	0	0	1	0	1
2017-02-20	0.33	0.34	0.01	0.34	0.34	0.34	0	0	13000	0.32	37478	12743	1
2017-02-19	0.34	0.33	-0.01	0.33	0.33	0.33	20000	0.35	0	0	32000	10560	1
2017-02-16	0.34	0.34	0.01	0.35	0.35	0.35	0	0	0	0	19800	6930	1
2017-02-15	0.34	0.34	0	0.34	0.34	0.34	19800	0.35	0	0	58983	20054	4
2017-02-14	0.35	0.34	-0.01	0.34	0.35	0.34	77378	0.35	58983	0.34	196331	66754	7
2017-02-13	0.35	0.35	-0.35	0	0	0	77478	0.35	0	0	0	0	0
2017-02-12	0.35	0.35	-0.01	0.34	0.34	0.34	108478	0.35	0	0	17750	6035	1
2017-02-09	0.35	0.35	-0.35	0	0	0	31000	0.36	0	0	0	0	0
2017-02-08	0.35	0.35	-0.35	0	0	0	7250	0.36	0	0	0	0	0
2017-02-07	0.35	0.35	-0.35	0	0	0	7250	0.36	0	0	0	0	0
2017-02-06	0.35	0.35	-0.01	0.34	0.35	0.34	7250	0.36	0	0	17500	6025	3
2017-02-05	0.34	0.35	0.01	0.35	0.35	0.34	7500	0.35	16000	0.33	58700	20445	6
2017-02-02	0.34	0.34	-0.34	0	0	0	10000	0.35	0	0	0	0	0
2017-02-01	0.34	0.34	-0.01	0.33	0.33	0.33	0	0	0	0	28000	9240	4
2017-01-31	0.34	0.34	-0.01	0.33	0.33	0.33	0	0	528	0.33	10000	3300	2
2017-01-30	0.34	0.34	-0.01	0.33	0.35	0.33	0	0	10528	0.33	26182	9052	7
2017-01-29	0.34	0.34	-0.34	0	0	0	12972	0.35	105000	0.33	0	0	0
2017-01-26	0.35	0.34	-0.01	0.34	0.34	0.34	13000	0.36	5000	0.34	64650	21981	4
2017-01-24	0.35	0.35	-0.01	0.34	0.34	0.34	13000	0.36	0	0	17600	5984	3
2017-01-23	0.35	0.35	-0.01	0.34	0.34	0.34	18500	0.34	1300	0.34	7500	2550	2
2017-01-22	0.35	0.35	0.01	0.36	0.36	0.36	5000	0.36	0	0	1150	414	1
2017-01-19	0.36	0.35	-0.01	0.35	0.35	0.35	13000	0.37	0	0	36300	12705	4
2017-01-18	0.36	0.36	-0.01	0.35	0.37	0.35	13000	0.37	0	0	20000	7270	4
2017-01-17	0.35	0.36	0.01	0.36	0.36	0.35	8000	0.36	24983	0.35	91317	32874	14
2017-01-16	0.35	0.35	0.01	0.36	0.36	0.35	44350	0.36	17000	0.34	2100	751	2
2017-01-15	0.34	0.35	0.01	0.35	0.35	0.35	0	0	54557	0.34	82100	28735	5
2017-01-11	0.34	0.34	0	0.34	0.34	0.34	28000	0.35	55257	0.34	2000	680	2
2017-01-10	0.34	0.34	0	0.34	0.34	0.34	18000	0.35	17257	0.34	52743	17933	2
2017-01-09	0.34	0.34	0	0.34	0.34	0.34	0	0	29280	0.33	20000	6800	3
2017-01-08	0.35	0.34	-0.01	0.34	0.35	0.34	30800	0.36	0	0	92350	31425	8
2017-01-05	0.35	0.35	0.01	0.36	0.36	0.34	12100	0.36	9200	0.34	23250	8170	4
2016-12-26	0.35	0.35	-0.01	0.34	0.34	0.34	29000	0.36	0	0	12155	4132	4
2016-12-25	0.35	0.35	0.01	0.36	0.36	0.34	0	0	0	0	91911	32493	9
2016-12-22	0.35	0.35	0	0.35	0.35	0.35	60118	0.36	0	0	15000	5250	3
2016-12-21	0.35	0.35	0	0.35	0.35	0.35	43349	0.36	1200	0.34	2000	700	3
2016-12-20	0.35	0.35	0.01	0.36	0.36	0.36	43349	0.36	0	0	3000	1080	1
2016-12-19	0.36	0.35	0	0.36	0.36	0.35	105849	0.36	0	0	88503	31109	12
2016-12-18	0.36	0.36	-0.01	0.35	0.36	0.35	94602	0.36	0	0	9725	3406	3
2016-12-15	0.36	0.36	0	0.36	0.36	0.36	86827	0.36	0	0	250	90	1
2016-12-14	0.36	0.36	-0.01	0.35	0.36	0.35	68077	0.36	0	0	800	283	2
2016-12-12	0.35	0.35	0.01	0.36	0.36	0.35	50377	0.36	0	0	16000	5602	4
2016-12-08	0.35	0.35	0.01	0.36	0.36	0.35	50619	0.36	0	0	14250	5010	4
2016-12-07	0.36	0.35	-0.01	0.35	0.36	0.35	87869	0.36	0	0	30500	10734	7
2016-12-06	0.36	0.36	0.01	0.37	0.37	0.37	65869	0.37	20738	0.36	250	93	1
2016-12-05	0.36	0.36	-0.36	0	0	0	66119	0.37	17848	0.35	0	0	0
2016-12-04	0.36	0.36	0	0.36	0.36	0.36	61119	0.37	14670	0.35	15000	5400	2
2016-12-01	0.37	0.36	-0.01	0.36	0.38	0.36	52990	0.38	19660	0.36	40640	14784	10
2016-11-30	0.36	0.37	0.01	0.37	0.37	0.36	0	0	0	0	85936	31747	13
2016-11-29	0.36	0.36	-0.36	0	0	0	0	0	30000	0.35	0	0	0
2016-11-28	0.36	0.36	0.01	0.37	0.37	0.35	0	0	20000	0.35	31500	11389	6
2016-11-27	0.36	0.36	0.01	0.37	0.37	0.37	0	0	0	0	7000	2591	2
2016-11-15	0.36	0.37	0.01	0.37	0.37	0.36	48397	0.37	620092	0.37	154929	57131	24
2016-11-14	0.35	0.36	0.01	0.36	0.36	0.36	0	0	408526	0.36	32176	11583	7
2016-11-13	0.34	0.35	0.01	0.35	0.35	0.35	0	0	225600	0.35	60873	21307	10
2016-11-10	0.33	0.34	0.01	0.34	0.34	0.33	0	0	244000	0.33	115848	39062	21
2016-10-05	0.33	0.33	0.01	0.34	0.34	0.32	0	0	11610	0.32	54390	18155	10
2016-10-04	0.33	0.33	-0.33	0	0	0	0	0	16000	0.32	0	0	0
2016-10-03	0.33	0.33	0	0.33	0.33	0.33	0

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Al Moasher for Programming and Information Dissemination

Al Moasher for Programming and Information Dissemination