Stock - Legacy GCI Stock Prices

Export to Excel

Date	Price ($)	High	Low	Volume
2019-11-18	9.68	9.73	9.67	2,267,035
2019-11-15	9.7	9.88	9.69	1,223,074
2019-11-14	9.81	9.95	9.78	2,495,451
2019-11-13	9.84	10.05	9.77	3,871,277
2019-11-12	10.04	10.11	9.86	2,660,938
2019-11-11	9.86	10.30	9.84	2,149,598
2019-11-08	10.30	10.38	10.27	2,358,023
2019-11-07	10.33	10.50	10.32	1,994,221
2019-11-06	10.41	10.61	10.37	1,658,765
2019-11-05	10.61	10.80	10.57	1,137,915
2019-11-04	10.71	10.87	10.61	2,301,302
2019-11-01	10.74	10.97	10.71	1,625,341
2019-10-31	10.85	10.87	10.69	1,334,058
2019-10-30	11.03	11.13	11.00	2,272,516
2019-10-29	11.13	11.21	11.13	1,351,506
2019-10-28	11.21	11.25	11.01	1,346,910
2019-10-25	10.99	11.13	10.97	841,846
2019-10-24	11.01	11.03	10.94	671,384
2019-10-23	10.98	11.00	10.81	1,149,067
2019-10-22	10.89	10.93	10.82	2,501,498
2019-10-21	10.85	10.99	10.82	2,220,856
2019-10-18	10.91	10.97	10.76	1,808,092
2019-10-17	10.93	11.02	10.77	1,873,151
2019-10-16	10.81	10.82	10.68	1,156,316
2019-10-15	10.71	10.72	10.46	1,592,702
2019-10-14	10.52	10.53	10.38	1,510,390
2019-10-11	10.50	10.52	10.28	1,815,519
2019-10-10	10.24	10.50	10.22	812,783
2019-10-09	10.43	10.57	10.42	769,440
2019-10-08	10.46	10.63	10.46	1,003,245
2019-10-07	10.64	10.73	10.58	1,062,707
2019-10-04	10.70	10.76	10.60	1,346,168
2019-10-03	10.73	10.81	10.64	2,023,296
2019-10-02	10.80	10.84	10.57	916,126
2019-10-01	10.66	10.88	10.65	1,141,189
2019-09-30	10.74	10.95	10.74	1,677,289
2019-09-27	10.77	10.89	10.74	1,285,930
2019-09-26	10.73	10.95	10.61	2,146,448
2019-09-25	10.97	11.06	10.92	1,033,095
2019-09-24	11.00	11.19	10.96	1,899,378
2019-09-23	11.15	11.18	10.87	2,419,204
2019-09-20	10.93	11.01	10.76	2,541,437
2019-09-19	10.84	10.90	10.55	2,726,637
2019-09-18	10.56	10.65	10.44	1,203,770
2019-09-17	10.64	10.66	10.49	821,097
2019-09-16	10.70	10.82	10.63	658,964
2019-09-13	10.75	10.85	10.67	973,524
2019-09-12	10.82	10.95	10.80	2,096,003
2019-09-11	10.87	10.94	10.74	1,412,989
2019-09-10	10.86	10.93	10.81	1,566,855
2019-09-09	10.83	10.84	10.71	1,349,717
2019-09-06	10.75	10.78	10.65	1,219,443
2019-09-05	10.75	10.82	10.69	1,353,707
2019-09-04	10.72	10.75	10.53	2,111,618
2019-09-03	10.49	10.54	10.40	1,002,154
2019-08-30	10.52	10.62	10.44	1,652,653
2019-08-29	10.44	10.57	10.42	2,420,857
2019-08-28	10.50	10.55	10.33	798,092
2019-08-27	10.38	10.49	10.34	806,407
2019-08-26	10.46	10.47	10.30	930,180
2019-08-23	10.33	10.40	10.26	1,772,436
2019-08-22	10.41	10.43	10.25	1,152,319
2019-08-21	10.25	10.34	10.21	2,437,796
2019-08-20	10.26	10.28	10.02	2,335,787
2019-08-19	10.13	10.16	9.88	1,932,395
2019-08-16	9.85	10.00	9.81	2,512,046
2019-08-15	9.83	9.86	9.70	2,663,249
2019-08-14	9.79	9.89	9.72	4,191,146
2019-08-13	9.84	10.04	9.79	2,501,343
2019-08-12	9.81	9.91	9.58	3,087,405
2019-08-09	9.75	10.40	9.70	4,662,593
2019-08-08	10.34	10.39	9.59	11,743,330
2019-08-07	9.59	10.16	9.58	10,050,150
2019-08-06	10.20	11.12	10.19	12,958,120
2019-08-05	11.04	11.30	10.49	7,378,964
2019-08-02	10.75	10.78	10.06	1,271,555
2019-08-01	10.17	10.47	10.04	914,920
2019-07-31	10.25	10.32	10.07	1,103,791
2019-07-30	10.08	10.10	9.65	1,087,398
2019-07-29	9.83	9.94	9.65	522,992
2019-07-26	9.77	9.90	9.61	985,007
2019-07-25	9.62	9.77	9.55	907,793
2019-07-24	9.75	9.78	9.60	497,193
2019-07-23	9.63	9.75	9.50	1,116,147
2019-07-22	9.51	9.67	9.34	2,255,785
2019-07-19	9.46	10.20	8.70	8,054,490
2019-07-18	7.90	8.07	7.85	742,143
2019-07-17	8.08	8.09	7.92	576,973
2019-07-16	8.01	8.22	8.00	740,124
2019-07-15	8.19	8.26	8.02	519,985
2019-07-12	8.14	8.24	8.11	443,832
2019-07-11	8.15	8.40	8.12	391,930
2019-07-10	8.28	8.40	8.25	286,578
2019-07-09	8.23	8.43	8.18	1,307,800
2019-07-08	8.42	8.51	8.37	464,027
2019-07-05	8.48	8.49	8.27	416,976
2019-07-03	8.33	8.34	8.08	198,833
2019-07-02	8.08	8.16	8.01	367,828
2019-07-01	8.14	8.36	8.12	429,413
2019-06-28	8.16	8.17	8.00	1,290,116
2019-06-27	8.01	8.08	7.90	766,939
2019-06-26	7.98	8.12	7.93	938,818
2019-06-25	8.07	8.18	8.06	689,987
2019-06-24	8.17	8.29	8.07	667,597
2019-06-21	8.27	8.34	8.10	1,415,895
2019-06-20	8.36	8.40	8.19	753,458
2019-06-19	8.27	8.37	8.21	865,191
2019-06-18	8.29	8.42	8.28	627,676
2019-06-17	8.30	8.39	8.23	952,863
2019-06-14	8.35	8.40	8.20	694,799
2019-06-13	8.37	8.37	8.20	830,555
2019-06-12	8.33	8.39	8.23	1,105,455
2019-06-11	8.35	8.38	8.21	1,578,535
2019-06-10	8.30	8.31	8.13	1,585,432
2019-06-07	8.25	8.29	7.97	1,704,518
2019-06-06	8.11	8.14	7.93	1,884,704
2019-06-05	8.01	8.02	7.79	1,856,028
2019-06-04	7.91	7.96	7.64	2,196,622
2019-06-03	7.64	7.94	7.48	1,161,576
2019-05-31	7.86	7.91	7.41	3,454,548
2019-05-30	7.75	8.34	7.55	2,668,663
2019-05-29	7.63	7.75	7.52	980,616
2019-05-28	7.74	7.86	7.63	1,414,320
2019-05-24	7.79	7.86	7.74	487,494
2019-05-23	7.82	7.85	7.63	816,843
2019-05-22	7.85	8.09	7.78	1,565,598
2019-05-21	7.91	8.16	7.84	2,528,134
2019-05-20	7.97	8.55	7.93	3,036,548
2019-05-17	8.54	8.75	8.45	2,014,258
2019-05-16	8.75	8.94	8.68	755,306
2019-05-15	8.87	8.92	8.65	722,141
2019-05-14	8.73	8.78	8.60	846,148
2019-05-13	8.74	8.81	8.59	807,840
2019-05-10	8.89	8.95	8.63	694,398
2019-05-09	8.72	8.86	8.55	954,675
2019-05-08	8.78	9.04	8.77	924,359
2019-05-07	9.01	9.38	9.00	798,897
2019-05-06	9.32	9.35	9.16	859,207
2019-05-03	9.26	9.38	9.13	928,734
2019-05-02	9.36	9.59	9.21	895,284
2019-05-01	9.66	9.78	9.30	1,683,518
2019-04-30	9.33	9.44	9.30	1,197,209
2019-04-29	9.35	9.53	9.35	825,311
2019-04-26	9.48	9.61	9.30	964,037
2019-04-25	9.26	9.41	9.08	1,279,897
2019-04-24	9.38	9.65	9.20	4,069,326
2019-04-23	9.60	9.79	9.56	1,419,169
2019-04-22	9.61	9.83	9.50	1,802,894
2019-04-18	9.82	10.01	9.81	1,508,008
2019-04-17	10.05	10.27	10.02	2,304,971
2019-04-16	10.25	10.35	10.13	1,051,101
2019-04-15	10.10	10.15	9.96	673,038
2019-04-12	10.05	10.27	10.03	583,320
2019-04-11	10.18	10.27	10.13	599,076
2019-04-10	10.19	10.27	10.07	1,641,744
2019-04-09	10.11	10.29	10.10	1,187,647
2019-04-08	10.11	10.42	10.10	810,856
2019-04-05	10.43	10.58	10.40	788,649
2019-04-04	10.56	10.84	10.48	912,540
2019-04-03	10.84	10.91	10.71	606,963
2019-04-02	10.71	10.72	10.54	560,423
2019-04-01	10.71	10.72	10.58	578,346
2019-03-29	10.54	10.56	10.35	1,016,736
2019-03-28	10.42	10.64	10.26	576,529
2019-03-27	10.54	10.62	10.43	366,684
2019-03-26	10.45	10.52	10.34	753,144
2019-03-25	10.30	10.45	10.22	1,208,147
2019-03-22	10.35	10.50	10.24	1,425,724
2019-03-21	10.44	11.15	10.41	960,714
2019-03-20	10.89	11.15	10.48	3,068,832
2019-03-19	10.63	10.82	10.57	1,113,616
2019-03-18	10.68	11.03	10.66	672,776
2019-03-15	10.97	11.03	10.90	1,412,972
2019-03-14	10.90	10.95	10.74	1,021,259
2019-03-13	10.80	10.91	10.78	452,393
2019-03-12	10.74	10.86	10.71	832,500
2019-03-11	10.78	10.88	10.69	1,190,610
2019-03-08	10.74	11.11	10.69	1,015,178
2019-03-07	11.18	11.36	11.10	714,438
2019-03-06	11.31	11.51	11.28	1,564,836
2019-03-05	11.45	11.60	11.37	1,663,429
2019-03-04	11.61	11.80	11.57	1,333,004
2019-03-01	11.80	11.87	11.65	1,832,902
2019-02-28	11.74	11.80	11.17	3,470,343
2019-02-27	11.29	11.29	10.91	1,460,033
2019-02-26	11.09	11.12	10.70	1,725,516
2019-02-25	10.87	10.94	10.78	1,085,627
2019-02-22	10.78	10.86	10.63	944,881
2019-02-21	10.66	10.81	10.20	834,862
2019-02-20	10.63	11.14	10.57	2,096,743
2019-02-19	11.26	11.37	11.21	902,733
2019-02-15	11.31	11.37	11.19	572,756
2019-02-14	11.25	11.46	11.24	1,173,436
2019-02-13	11.30	11.46	11.27	1,184,690
2019-02-12	11.25	11.36	10.93	573,310
2019-02-11	10.93	11.15	10.85	1,312,928
2019-02-08	11.15	11.22	10.89	4,268,244
2019-02-07	11.00	11.02	10.84	587,222
2019-02-06	11.00	11.12	10.95	632,505
2019-02-05	10.99	11.08	10.91	798,680
2019-02-04	10.97	10.98	10.64	1,050,162
2019-02-01	11.22	11.23	10.98	487,140
2019-01-31	11.09	11.32	11.03	1,015,156
2019-01-30	11.23	11.30	11.07	608,760
2019-01-29	11.24	11.30	11.18	805,185
2019-01-28	11.22	11.32	11.04	699,841
2019-01-25	11.23	11.33	11.09	983,715
2019-01-24	11.07	11.21	10.96	782,907
2019-01-23	11.15	11.19	10.95	1,008,370
2019-01-22	10.99	11.19	10.96	1,193,676
2019-01-18	11.25	11.29	10.72	1,846,953
2019-01-17	10.85	11.27	10.74	1,984,364
2019-01-16	11.42	11.77	11.16	3,255,699
2019-01-15	11.40	11.93	11.33	4,526,502
2019-01-14	11.82	11.99	10.92	13,091,480
2019-01-11	9.75	9.75	9.59	948,591
2019-01-10	9.70	9.84	9.60	954,722
2019-01-09	9.82	9.82	9.56	1,186,415
2019-01-08	9.58	9.71	9.39	1,404,987
2019-01-07	9.39	9.50	9.10	2,035,268
2019-01-04	9.23	9.28	8.89	1,487,193
2019-01-03	8.80	8.98	8.62	1,437,726
2019-01-02	8.86	8.93	8.39	1,351,666
2018-12-31	8.53	8.78	8.37	927,974
2018-12-28	8.69	8.82	8.60	931,391
2018-12-27	8.63	8.74	8.39	876,511
2018-12-26	8.73	8.81	8.43	885,082
2018-12-24	8.72	8.89	8.70	808,353
2018-12-21	8.89	9.46	8.86	2,408,679
2018-12-20	9.36	9.49	9.25	1,035,779
2018-12-19	9.45	9.80	9.42	782,515
2018-12-18	9.62	9.79	9.55	1,139,263
2018-12-17	9.65	9.97	9.65	1,204,201
2018-12-14	9.86	10.15	9.77	1,458,256
2018-12-13	10.09	10.32	10.04	795,042
2018-12-12	10.28	10.43	10.23	685,800
2018-12-11	10.15	10.23	10.04	918,688
2018-12-10	10.09	10.17	9.97	1,257,618
2018-12-07	10.10	10.45	10.00	1,652,963
2018-12-06	10.20	10.23	9.64	2,790,860
2018-12-04	10.10	10.25	10.03	1,405,896
2018-12-03	10.20	10.47	9.97	1,545,638
2018-11-30	10.37	10.46	10.34	1,304,835
2018-11-29	10.42	10.47	10.33	1,004,516
2018-11-28	10.41	10.45	9.94	1,452,251
2018-11-27	10.17	10.46	10.16	1,535,794
2018-11-26	10.34	10.46	10.15	1,833,618
2018-11-23	10.11	10.21	9.74	620,463
2018-11-21	9.81	9.93	9.67	1,545,650
2018-11-20	9.70	9.75	9.44	2,292,476
2018-11-19	9.77	9.87	9.73	1,366,829
2018-11-16	9.76	9.85	9.56	1,098,993
2018-11-15	9.76	9.81	9.45	1,357,399
2018-11-14	9.75	9.82	9.58	1,460,326
2018-11-13	9.65	9.82	9.43	1,767,833
2018-11-12	9.83	10.41	9.62	3,119,922
2018-11-09	10.45	10.65	10.02	1,118,146
2018-11-08	10.06	10.13	9.32	1,602,970
2018-11-07	10.37	10.47	10.19	2,389,239
2018-11-06	10.27	10.28	9.79	1,325,771
2018-11-05	10.06	10.08	9.85	1,643,162
2018-11-02	9.77	9.92	9.67	1,035,957
2018-11-01	9.81	10.08	9.72	1,204,908
2018-10-31	9.70	9.96	9.69	1,015,612
2018-10-30	9.84	9.87	9.24	1,205,997
2018-10-29	9.21	9.55	9.12	849,066
2018-10-26	9.20	9.55	9.12	1,067,801
2018-10-25	9.58	9.65	9.38	741,207
2018-10-24	9.45	9.89	9.40	1,865,856
2018-10-23	9.79	10.03	9.69	1,366,914
2018-10-22	9.98	9.99	9.62	1,339,870
2018-10-19	9.61	9.65	9.48	701,411
2018-10-18	9.48	9.82	9.47	815,057
2018-10-17	9.79	9.95	9.71	509,306
2018-10-16	9.81	9.83	9.55	502,601
2018-10-15	9.65	9.71	9.48	670,509
2018-10-12	9.53	9.70	9.42	1,045,807
2018-10-11	9.58	9.66	9.39	1,500,944
2018-10-10	9.47	9.93	9.43	1,436,994
2018-10-09	9.83	10.45	9.68	1,611,851
2018-10-08	10.41	10.41	10.08	635,213
2018-10-05	10.24	10.41	10.16	839,043
2018-10-04	10.25	10.66	10.13	1,917,227
2018-10-03	10.25	10.32	10.05	698,655
2018-10-02	10.10	10.25	9.95	680,803
2018-10-01	10.07	10.14	9.91	730,015
2018-09-28	10.01	10.14	9.96	756,891
2018-09-27	10.11	10.26	10.09	666,737
2018-09-26	10.10	10.35	10.09	622,784
2018-09-25	10.24	10.29	10.17	471,133
2018-09-24	10.21	10.34	10.13	616,568
2018-09-21	10.35	10.66	10.31	1,610,109
2018-09-20	10.43	10.46	9.99	1,018,634
2018-09-19	9.94	10.02	9.90	591,027
2018-09-18	9.92	9.95	9.78	420,626
2018-09-17	9.79	9.83	9.73	461,943
2018-09-14	9.78	9.85	9.66	482,116
2018-09-13	9.81	9.89	9.78	515,424
2018-09-12	9.82	9.84	9.54	1,088,223
2018-09-11	9.55	9.66	9.51	1,078,257
2018-09-10	9.57	9.69	9.49	1,322,386
2018-09-07	9.64	9.90	9.59	1,188,096
2018-09-06	10.04	10.07	9.95	1,214,968
2018-09-05	10.06	10.19	10.04	935,526
2018-09-04	10.18	10.28	10.07	686,088
2018-08-31	10.28	10.48	10.14	1,361,849
2018-08-30	10.53	10.72	10.50	827,438
2018-08-29	10.61	10.61	10.43	689,919
2018-08-28	10.57	10.76	10.51	517,857
2018-08-27	10.73	10.95	10.67	776,672
2018-08-24	10.75	10.79	10.48	959,527
2018-08-23	10.51	10.71	10.32	1,385,468
2018-08-22	10.68	10.84	10.64	1,023,228
2018-08-21	10.67	10.73	10.51	1,233,603
2018-08-20	10.49	10.55	10.29	1,276,861
2018-08-17	10.26	10.34	10.05	1,315,071
2018-08-16	10.20	10.38	10.17	590,324
2018-08-15	10.24	10.38	10.15	563,295
2018-08-14	10.38	10.50	10.29	828,343
2018-08-13	10.25	10.28	10.11	1,025,653
2018-08-10	10.17	10.36	10.08	1,207,227
2018-08-09	10.44	11.11	10.28	1,661,545
2018-08-08	10.10	10.32	9.99	1,570,285
2018-08-07	10.26	10.30	10.12	630,324
2018-08-06	10.17	10.29	10.08	926,336
2018-08-03	10.15	10.33	10.09	536,398
2018-08-02	10.17	10.30	10.16	555,880
2018-08-01	10.32	10.65	10.30	756,312
2018-07-31	10.57	10.67	10.46	913,455
2018-07-30	10.53	10.62	10.23	766,142
2018-07-27	10.30	10.39	10.05	1,723,635
2018-07-26	10.36	10.61	10.36	571,878
2018-07-25	10.49	10.49	10.26	1,027,131
2018-07-24	10.30	10.37	10.26	883,548
2018-07-23	10.20	10.29	10.06	792,884
2018-07-20	10.04	10.09	9.94	785,710
2018-07-19	10.11	10.16	10.02	730,320
2018-07-18	10.03	10.13	10.01	1,313,418
2018-07-17	10.12	10.30	10.09	459,353
2018-07-16	10.15	10.26	10.01	952,947
2018-07-13	10.26	10.39	10.21	781,743
2018-07-12	10.25	10.34	10.13	642,364
2018-07-11	10.31	10.36	10.10	993,821
2018-07-10	10.10	10.15	9.90	1,126,838
2018-07-09	10.05	10.22	9.98	2,542,041
2018-07-06	10.28	10.37	9.75	3,126,622
2018-07-05	10.84	10.90	10.71	669,816
2018-07-03	10.78	10.83	10.65	596,093
2018-07-02	10.77	10.77	10.62	1,008,189
2018-06-29	10.70	10.85	10.53	1,474,040
2018-06-28	10.62	10.62	10.44	707,437
2018-06-27	10.50	10.67	10.48	699,243
2018-06-26	10.57	10.67	10.53	654,856
2018-06-25	10.62	10.64	10.47	655,349
2018-06-22	10.60	10.65	10.43	1,154,577
2018-06-21	10.45	10.72	10.43	1,045,151
2018-06-20	10.68	10.71	10.42	719,400
2018-06-19	10.51	10.58	10.25	911,424
2018-06-18	10.35	10.38	10.20	607,119
2018-06-15	10.30	10.30	10.22	1,340,806
2018-06-14	10.35	10.40	10.22	1,335,968
2018-06-13	10.35	10.64	10.28	1,262,960
2018-06-12	10.50	10.77	10.44	1,003,347
2018-06-11	10.53	10.61	10.34	1,051,909
2018-06-08	10.44	10.60	10.33	986,186
2018-06-07	10.54	10.58	10.46	2,547,692
2018-06-06	10.49	10.67	10.47	1,521,709
2018-06-05	10.55	10.72	10.46	2,372,642
2018-06-04	10.50	10.62	10.32	1,630,816
2018-06-01	10.51	10.70	10.42	1,406,569
2018-05-31	10.57	10.90	10.47	1,527,933
2018-05-30	10.85	11.01	10.85	917,318
2018-05-29	10.87	10.97	10.78	1,146,917
2018-05-25	10.94	11.09	10.80	715,777
2018-05-24	11.10	11.23	11.05	1,051,518
2018-05-23	11.08	11.23	11.02	1,114,941
2018-05-22	11.11	11.55	11.04	1,237,629
2018-05-21	11.49	11.70	11.36	1,235,398
2018-05-18	11.63	11.70	11.53	1,481,552
2018-05-17	11.52	11.60	11.44	1,571,881
2018-05-16	11.49	11.58	11.44	863,985
2018-05-15	11.44	11.57	11.30	1,085,235
2018-05-14	11.44	11.64	11.43	986,271
2018-05-11	11.57	11.67	11.48	1,060,288
2018-05-10	11.58	11.71	11.43	1,252,179
2018-05-09	11.45	11.52	10.98	1,811,904
2018-05-08	10.84	10.99	10.52	2,440,936
2018-05-07	10.89	10.91	10.05	2,610,024
2018-05-04	9.70	9.78	9.56	1,105,797
2018-05-03	9.59	9.79	9.54	1,134,243
2018-05-02	9.77	9.89	9.67	582,434
2018-05-01	9.69	9.71	9.54	923,627
2018-04-30	9.67	9.84	9.60	1,481,749
2018-04-27	9.70	9.83	9.62	1,079,458
2018-04-26	9.69	9.75	9.59	1,110,839
2018-04-25	9.68	9.84	9.51	974,336
2018-04-24	9.58	9.85	9.54	1,833,785
2018-04-23	9.75	9.83	9.64	778,107
2018-04-20	9.72	9.73	9.59	1,215,536
2018-04-19	9.73	9.74	9.55	920,002
2018-04-18	9.65	9.75	9.50	804,235
2018-04-17	9.52	9.67	9.43	902,760
2018-04-16	9.56	9.73	9.31	1,410,835
2018-04-13	9.39	9.50	9.31	1,024,820
2018-04-12	9.28	9.37	9.26	1,553,194
2018-04-11	9.36	9.46	9.30	767,317
2018-04-10	9.36	9.48	9.32	881,794
2018-04-09	9.29	9.49	9.18	2,214,644
2018-04-06	9.17	9.38	9.10	1,876,903
2018-04-05	9.26	9.38	9.18	4,169,883
2018-04-04	9.34	9.40	9.04	8,448,473
2018-04-03	9.90	10.12	9.86	719,432
2018-04-02	9.94	10.00	9.70	962,823
2018-03-29	9.98	10.07	9.88	1,678,217
2018-03-28	9.93	10.16	9.83	713,516
2018-03-27	9.99	10.19	9.93	860,930
2018-03-26	9.99	10.04	9.85	1,107,508
2018-03-23	9.87	10.10	9.87	811,289
2018-03-22	10.00	10.23	9.87	1,225,170
2018-03-21	10.14	10.18	9.83	1,200,783
2018-03-20	9.87	9.89	9.73	829,555
2018-03-19	9.70	9.80	9.54	795,366
2018-03-16	9.79	10.00	9.73	1,747,473
2018-03-15	9.68	9.96	9.51	956,544
2018-03-14	9.91	10.07	9.88	871,218
2018-03-13	9.96	10.18	9.84	1,008,388
2018-03-12	10.10	10.27	9.97	1,864,173
2018-03-09	9.95	9.96	9.67	1,242,742
2018-03-08	9.99	10.14	9.91	1,051,424
2018-03-07	10.05	10.17	10.00	1,340,002
2018-03-06	10.15	10.30	10.10	1,040,233
2018-03-05	10.22	10.52	10.19	1,208,575
2018-03-02	10.45	10.53	9.95	2,669,666
2018-03-01	10.01	10.28	9.92	1,626,385
2018-02-28	10.04	10.41	10.00	1,445,446
2018-02-27	10.35	10.63	10.34	1,031,899
2018-02-26	10.69	10.81	10.55	970,383
2018-02-23	10.73	10.73	10.26	1,040,478
2018-02-22	10.21	10.59	10.08	1,651,843
2018-02-21	10.37	10.48	10.00	1,252,376
2018-02-20	9.97	10.88	9.92	2,009,508
2018-02-16	11.26	11.50	11.18	756,662
2018-02-15	11.38	11.45	11.16	623,956
2018-02-14	11.28	11.37	11.09	840,559
2018-02-13	11.18	11.24	10.91	961,265
2018-02-12	10.96	11.23	10.85	623,670
2018-02-09	11.15	11.25	10.76	1,215,244
2018-02-08	10.91	11.24	10.91	807,187
2018-02-07	10.96	11.14	10.76	986,367
2018-02-06	10.85	10.96	10.30	881,329
2018-02-05	10.58	11.11	10.53	1,281,350
2018-02-02	11.15	11.61	11.10	834,851
2018-02-01	11.64	11.79	11.46	1,135,194
2018-01-31	11.80	12.01	11.73	762,179
2018-01-30	11.80	11.90	11.60	521,017
2018-01-29	11.78	12.07	11.73	760,251
2018-01-26	12.04	12.10	11.94	652,538
2018-01-25	12.07	12.07	11.68	795,509
2018-01-24	11.99	12.22	11.93	1,431,872
2018-01-23	12.23	12.23	12.01	526,172
2018-01-22	12.16	12.22	12.02	583,710
2018-01-19	12.11	12.14	11.83	582,215
2018-01-18	11.94	12.21	11.91	1,385,651
2018-01-17	12.11	12.14	11.75	648,622
2018-01-16	11.79	12.00	11.73	714,414
2018-01-12	11.84	11.90	11.50	1,001,990
2018-01-11	11.50	11.75	11.50	692,784
2018-01-10	11.55	11.61	11.42	899,802
2018-01-09	11.54	11.79	11.41	1,968,792
2018-01-08	11.34	11.52	11.30	1,408,599
2018-01-05	11.43	11.43	11.10	527,689
2018-01-04	11.18	11.28	11.03	611,691
2018-01-03	11.17	11.66	11.16	746,149
2018-01-02	11.66	11.67	11.40	959,535
2017-12-29	11.59	11.82	11.58	498,169
2017-12-28	11.76	11.83	11.74	327,463
2017-12-27	11.79	11.93	11.78	327,129
2017-12-26	11.88	11.96	11.76	645,998
2017-12-22	11.88	11.95	11.75	608,255
2017-12-21	11.81	12.03	11.81	545,487
2017-12-20	12.02	12.10	11.84	924,196
2017-12-19	11.87	12.01	11.74	730,590
2017-12-18	11.75	11.85	11.52	1,028,265
2017-12-15	11.57	11.65	11.14	2,790,520
2017-12-14	11.13	11.32	11.00	1,116,748
2017-12-13	11.13	11.29	11.02	1,697,053
2017-12-12	11.09	11.24	10.90	944,826
2017-12-11	11.16	11.35	11.07	1,216,487
2017-12-08	11.32	11.48	11.23	915,935
2017-12-07	11.34	11.66	11.27	1,244,602
2017-12-06	11.69	12.02	11.59	1,914,928
2017-12-05	11.68	12.38	11.61	1,826,926
2017-12-04	11.81	11.95	11.51	2,321,986
2017-12-01	11.48	11.50	11.00	3,518,896
2017-11-30	11.46	11.58	11.17	3,570,208
2017-11-29	11.42	11.64	11.33	2,169,753
2017-11-28	11.42	11.45	10.93	2,403,490
2017-11-27	11.13	11.83	11.13	1,536,418
2017-11-24	11.66	11.66	11.50	326,549
2017-11-22	11.60	11.85	11.53	482,231
2017-11-21	11.50	11.55	11.31	620,795
2017-11-20	11.33	11.55	11.30	563,642
2017-11-17	11.48	11.66	11.21	964,503
2017-11-16	11.28	11.41	10.71	1,575,952
2017-11-15	10.71	10.79	10.59	595,664
2017-11-14	10.77	10.84	10.51	715,968
2017-11-13	10.61	10.88	10.19	1,763,730
2017-11-10	10.18	10.21	9.88	1,033,207
2017-11-09	9.99	10.16	9.73	1,159,974
2017-11-08	9.80	9.96	9.41	883,491
2017-11-07	9.69	9.82	9.44	1,216,412
2017-11-06	9.47	9.88	9.43	1,187,313
2017-11-03	9.77	9.86	8.84	1,959,389
2017-11-02	8.80	8.95	8.42	1,055,989
2017-11-01	8.61	8.82	8.60	844,587
2017-10-31	8.70	8.81	8.70	891,575
2017-10-30	8.75	8.82	8.67	418,031
2017-10-27	8.85	8.89	8.57	620,655
2017-10-26	8.90	8.96	8.65	679,108
2017-10-25	8.63	8.74	8.43	1,085,393
2017-10-24	8.72	9.42	8.72	1,361,500
2017-10-23	9.41	9.63	9.37	819,042
2017-10-20	9.65	9.73	9.55	541,131
2017-10-19	9.45	9.57	9.31	522,136
2017-10-18	9.57	9.60	9.42	629,176
2017-10-17	9.42	9.56	9.37	439,134
2017-10-16	9.46	9.56	9.29	563,109
2017-10-13	9.40	9.53	9.39	692,089
2017-10-12	9.48	9.50	9.35	587,478
2017-10-11	9.54	9.57	9.43	616,396
2017-10-10	9.48	9.57	9.42	636,923
2017-10-09	9.39	9.57	9.26	1,061,499
2017-10-06	9.46	9.80	9.35	1,290,194
2017-10-05	9.77	9.93	9.25	1,941,132
2017-10-04	9.27	9.34	9.14	826,532
2017-10-03	9.33	9.33	9.10	870,295
2017-10-02	9.20	9.23	8.93	811,358
2017-09-29	9.00	9.00	8.87	768,980
2017-09-28	8.98	8.99	8.76	1,176,453
2017-09-27	8.86	8.86	8.45	1,322,949
2017-09-26	8.58	8.62	8.34	1,967,468
2017-09-25	8.38	8.49	8.06	1,657,809
2017-09-22	8.05	8.08	7.94	1,197,205
2017-09-21	7.95	8.31	7.94	1,350,156
2017-09-20	8.30	8.48	8.28	931,067
2017-09-19	8.35	8.47	8.29	607,613
2017-09-18	8.44	8.57	8.34	696,632
2017-09-15	8.41	8.44	8.28	1,471,622
2017-09-14	8.33	8.48	8.29	508,091
2017-09-13	8.39	8.49	8.37	848,175
2017-09-12	8.39	8.43	8.28	567,016
2017-09-11	8.31	8.59	8.27	554,215
2017-09-08	8.37	8.56	8.21	784,853
2017-09-07	8.56	8.91	8.49	813,340
2017-09-06	8.87	8.99	8.84	945,070
2017-09-05	8.80	9.00	8.74	1,457,020
2017-09-01	8.74	8.95	8.52	1,743,340
2017-08-31	8.49	8.85	8.49	1,519,440
2017-08-30	8.69	8.80	8.37	1,142,286
2017-08-29	8.58	8.71	8.50	1,454,875
2017-08-28	8.60	8.65	8.44	997,353
2017-08-25	8.41	8.48	8.25	917,787
2017-08-24	8.28	8.45	8.09	860,421
2017-08-23	8.08	8.25	8.06	567,285
2017-08-22	8.24	8.35	8.15	611,995
2017-08-21	8.15	8.22	8.13	764,870
2017-08-18	8.18	8.28	8.10	827,845
2017-08-17	8.14	8.38	8.12	516,177
2017-08-16	8.23	8.39	8.19	548,661
2017-08-15	8.27	8.56	8.24	680,647
2017-08-14	8.44	8.60	8.32	834,746
2017-08-11	8.27	8.50	8.24	949,846
2017-08-10	8.41	8.65	8.36	762,129
2017-08-09	8.65	8.75	8.52	672,915
2017-08-08	8.68	8.99	8.61	1,049,924
2017-08-07	9.00	9.05	8.77	759,762
2017-08-04	8.96	9.00	8.34	1,358,962
2017-08-03	8.35	8.96	8.15	1,138,987
2017-08-02	8.47	9.07	8.45	1,417,537
2017-08-01	9.09	9.23	8.96	765,759
2017-07-31	8.97	9.30	8.88	1,025,576
2017-07-28	9.22	9.33	9.13	638,110
2017-07-27	9.26	9.28	9.00	755,247
2017-07-26	9.04	9.13	9.00	605,246
2017-07-25	9.10	9.19	8.79	1,271,622
2017-07-24	8.77	8.83	8.69	509,740
2017-07-21	8.82	9.01	8.78	1,885,811
2017-07-20	8.92	8.99	8.82	562,370
2017-07-19	8.85	8.92	8.81	714,560
2017-07-18	8.76	8.85	8.62	444,634
2017-07-17	8.87	8.93	8.70	815,648
2017-07-14	8.79	8.83	8.59	458,997
2017-07-13	8.64	8.66	8.44	438,332
2017-07-12	8.57	8.66	8.49	647,894
2017-07-11	8.51	8.60	8.37	586,130
2017-07-10	8.51	8.57	8.40	619,830
2017-07-07	8.54	8.59	8.35	593,126
2017-07-06	8.45	8.64	8.41	665,615
2017-07-05	8.64	8.92	8.61	598,226
2017-07-03	8.91	8.98	8.74	1,166,672
2017-06-30	8.72	8.87	8.51	941,842
2017-06-29	8.84	9.06	8.80	811,156
2017-06-28	8.93	9.10	8.86	1,061,494
2017-06-27	8.85	8.94	8.73	936,654
2017-06-26	8.74	8.80	8.52	638,282
2017-06-23	8.57	8.60	8.28	1,577,956
2017-06-22	8.37	8.54	8.32	1,373,295
2017-06-21	8.35	8.52	8.31	981,708
2017-06-20	8.51	8.88	8.51	691,167
2017-06-19	8.89	8.96	8.72	814,544
2017-06-16	8.83	8.83	8.56	1,042,402
2017-06-15	8.75	8.99	8.61	868,609
2017-06-14	8.78	8.79	8.53	567,322
2017-06-13	8.71	8.88	8.54	842,688
2017-06-12	8.70	9.24	8.52	1,477,475
2017-06-09	8.51	8.65	8.24	1,523,462
2017-06-08	8.30	8.34	7.86	1,269,357
2017-06-07	7.95	7.98	7.82	783,103
2017-06-06	7.91	7.93	7.66	942,680
2017-06-05	7.83	7.89	7.61	924,421
2017-06-02	7.66	7.95	7.63	824,055
2017-06-01	7.88	7.95	7.62	802,017
2017-05-31	7.85	7.88	7.46	1,862,701
2017-05-30	7.84	7.91	7.74	711,964
2017-05-26	7.82	7.84	7.45	958,228
2017-05-25	7.45	7.66	7.42	684,994
2017-05-24	7.59	7.78	7.57	555,546
2017-05-23	7.72	7.73	7.56	730,087
2017-05-22	7.68	7.68	7.43	1,350,100
2017-05-19	7.42	7.52	7.36	765,359
2017-05-18	7.54	7.57	7.41	936,244
2017-05-17	7.47	7.65	7.42	798,375
2017-05-16	7.73	8.03	7.69	902,830
2017-05-15	7.96	8.04	7.79	1,431,083
2017-05-12	7.79	8.12	7.75	976,880
2017-05-11	8.02	8.20	8.00	670,434
2017-05-10	8.13	8.35	8.11	751,486
2017-05-09	8.29	8.35	8.20	651,394
2017-05-08	8.24	8.39	8.22	915,574
2017-05-05	8.25	8.50	8.15	1,393,990
2017-05-04	8.40	8.83	8.37	857,352
2017-05-03	8.85	8.90	8.26	1,572,090
2017-05-02	8.28	8.35	8.12	759,934
2017-05-01	8.19	8.46	8.17	1,069,933
2017-04-28	8.36	8.65	8.33	1,841,812
2017-04-27	8.64	9.01	8.64	1,084,199
2017-04-26	8.96	9.08	8.82	1,323,632
2017-04-25	8.89	9.53	8.80	1,601,777
2017-04-24	8.70	8.97	8.62	1,930,778
2017-04-21	8.91	8.93	8.64	1,126,046
2017-04-20	8.76	8.80	8.40	996,799
2017-04-19	8.42	8.43	8.20	743,254
2017-04-18	8.23	8.23	8.08	517,546
2017-04-17	8.18	8.26	8.05	929,048
2017-04-13	8.02	8.11	7.97	597,184
2017-04-12	8.10	8.22	8.03	573,763
2017-04-11	8.20	8.24	8.01	547,444
2017-04-10	8.04	8.16	7.97	959,216
2017-04-07	7.98	8.21	7.98	1,216,478
2017-04-06	8.22	8.23	8.12	881,339
2017-04-05	8.16	8.49	8.11	1,218,704
2017-04-04	8.42	8.42	8.17	1,390,515
2017-04-03	8.26	8.41	8.16	870,252
2017-03-31	8.38	8.47	8.22	1,360,610
2017-03-30	8.44	8.46	8.20	1,090,126
2017-03-29	8.21	8.35	8.14	853,941
2017-03-28	8.15	8.22	8.09	895,472
2017-03-27	8.15	8.21	8.08	869,266
2017-03-24	8.18	8.35	8.14	837,636
2017-03-23	8.15	8.32	8.10	743,797
2017-03-22	8.12	8.12	7.96	1,118,639
2017-03-21	8.09	8.18	7.96	1,103,763
2017-03-20	8.06	8.11	7.98	712,749
2017-03-17	8.10	8.19	8.07	1,731,905
2017-03-16	8.12	8.21	8.02	789,002
2017-03-15	8.09	8.15	7.99	1,044,978
2017-03-14	8.00	8.10	7.91	566,171
2017-03-13	7.98	8.09	7.90	720,412
2017-03-10	7.91	8.08	7.88	888,131
2017-03-09	7.92	8.03	7.85	982,214
2017-03-08	7.99	8.17	7.94	2,250,538
2017-03-07	8.10	8.16	7.85	1,944,760
2017-03-06	8.16	8.27	8.04	1,298,692
2017-03-03	8.24	8.50	8.21	1,821,597
2017-03-02	8.48	8.78	8.47	989,796
2017-03-01	8.71	8.98	8.65	1,629,324
2017-02-28	8.72	8.93	8.67	1,634,630
2017-02-27	8.94	9.21	8.88	1,346,238
2017-02-24	9.10	9.10	8.93	986,501
2017-02-23	9.10	9.12	8.85	978,626
2017-02-22	8.96	9.13	8.84	850,416
2017-02-21	9.03	9.03	8.81	1,170,554
2017-02-17	8.82	8.84	8.67	825,078
2017-02-16	8.78	8.95	8.78	1,339,222
2017-02-15	8.75	8.90	8.68	1,058,249
2017-02-14	8.78	8.90	8.24	2,279,793
2017-02-13	8.38	8.82	8.30	2,670,594
2017-02-10	8.94	9.14	8.84	2,039,264
2017-02-09	9.05	9.67	8.98	4,121,169
2017-02-08	8.70	9.23	8.66	2,667,188
2017-02-07	9.29	9.86	9.24	1,505,162
2017-02-06	9.81	9.99	9.72	969,078
2017-02-03	9.99	9.99	9.62	2,424,396
2017-02-02	9.64	9.79	9.63	988,607
2017-02-01	9.73	9.88	9.59	1,464,739
2017-01-31	9.62	9.66	9.52	830,233
2017-01-30	9.59	9.80	9.51	982,516
2017-01-27	9.71	9.74	9.61	398,562
2017-01-26	9.67	9.72	9.60	532,384
2017-01-25	9.59	9.77	9.54	1,166,244
2017-01-24	9.51	9.60	9.45	853,659
2017-01-23	9.50	9.75	9.45	465,797
2017-01-20	9.72	9.74	9.51	703,678
2017-01-19	9.55	9.69	9.53	397,195
2017-01-18	9.60	9.69	9.39	505,684
2017-01-17	9.68	9.85	9.58	461,528
2017-01-13	9.74	10.00	9.73	424,532
2017-01-12	9.79	9.84	9.62	785,231
2017-01-11	9.73	9.78	9.52	709,766
2017-01-10	9.62	9.70	9.51	742,749
2017-01-09	9.67	9.77	9.54	531,982
2017-01-06	9.71	9.90	9.69	531,027
2017-01-05	9.83	9.99	9.70	781,227
2017-01-04	10.03	10.22	9.87	1,009,907
2017-01-03	9.84	9.86	9.66	770,524
2016-12-30	9.71	9.85	9.68	559,532
2016-12-29	9.76	9.94	9.71	416,896
2016-12-28	9.78	9.95	9.75	523,432
2016-12-27	9.87	9.96	9.85	467,776
2016-12-23	9.87	9.91	9.60	341,984
2016-12-22	9.77	9.91	9.64	656,525
2016-12-21	9.81	9.98	9.67	746,519
2016-12-20	10.00	10.23	9.97	872,942
2016-12-19	10.05	10.25	9.92	1,367,594
2016-12-16	10.11	10.21	9.97	3,681,140
2016-12-15	10.02	10.17	9.69	1,170,698
2016-12-14	9.70	10.04	9.69	888,185
2016-12-13	10.02	10.21	9.77	1,101,363
2016-12-12	10.11	10.21	9.98	1,685,342
2016-12-09	10.24	10.30	10.07	1,039,259
2016-12-08	10.03	10.17	9.67	1,790,921
2016-12-07	9.86	9.94	9.58	826,407
2016-12-06	9.63	9.66	9.20	937,674
2016-12-05	9.53	9.68	9.32	1,401,124
2016-12-02	9.22	9.60	9.16	787,458
2016-12-01	9.26	9.56	9.23	1,199,055
2016-11-30	9.54	9.66	9.48	1,150,595
2016-11-29	9.57	9.75	9.50	637,484
2016-11-28	9.67	9.85	9.64	818,939
2016-11-25	9.79	9.81	9.61	438,641
2016-11-23	9.68	9.74	9.54	478,358
2016-11-22	9.66	9.66	9.40	573,636
2016-11-21	9.45	9.65	9.41	677,761
2016-11-18	9.52	9.57	9.06	1,462,481
2016-11-17	9.22	9.71	9.22	1,169,545
2016-11-16	9.57	9.71	9.51	1,099,569
2016-11-15	9.57	9.77	9.40	1,487,783
2016-11-14	9.71	9.79	9.38	2,311,718
2016-11-11	9.38	9.45	8.97	1,653,934
2016-11-10	8.94	9.03	8.69	1,627,932
2016-11-09	8.63	8.75	7.97	1,815,264
2016-11-08	8.23	8.48	8.20	2,173,409
2016-11-07	8.32	8.35	8.01	3,401,997
2016-11-04	7.88	8.08	7.42	3,106,459
2016-11-03	7.47	7.70	7.30	2,367,755
2016-11-02	7.55	7.81	7.55	2,095,053
2016-11-01	7.59	8.19	7.54	2,304,316
2016-10-31	7.77	7.98	7.74	1,840,917
2016-10-28	7.85	8.37	7.78	3,179,979
2016-10-27	8.21	9.90	8.08	4,985,622
2016-10-26	9.90	10.01	9.85	837,214
2016-10-25	10.00	10.49	9.99	924,870
2016-10-24	10.50	10.63	10.43	639,939
2016-10-21	10.43	10.46	10.16	1,195,470
2016-10-20	10.36	10.67	10.27	1,015,117
2016-10-19	10.75	10.83	10.59	709,082
2016-10-18	10.64	10.80	10.64	421,168
2016-10-17	10.71	10.81	10.68	738,025
2016-10-14	10.78	10.88	10.62	1,054,905
2016-10-13	10.83	11.05	10.82	826,479
2016-10-12	11.06	11.23	11.03	678,954
2016-10-11	11.14	11.48	11.05	1,238,819
2016-10-10	11.50	11.64	11.45	552,432
2016-10-07	11.61	11.91	11.59	581,983
2016-10-06	11.84	11.92	11.64	476,207
2016-10-05	11.87	11.96	11.81	543,319
2016-10-04	11.84	12.39	11.71	1,344,075
2016-10-03	11.79	11.86	11.58	612,941
2016-09-30	11.64	11.72	11.49	782,516
2016-09-29	11.60	11.95	11.59	493,684
2016-09-28	11.88	11.90	11.68	697,294
2016-09-27	11.71	11.75	11.58	647,239
2016-09-26	11.60	11.65	11.55	644,732
2016-09-23	11.75	11.76	11.41	804,559
2016-09-22	11.55	11.62	11.30	825,469
2016-09-21	11.30	11.46	11.25	1,104,390
2016-09-20	11.26	11.58	11.25	552,118
2016-09-19	11.45	11.55	11.34	673,144
2016-09-16	11.39	11.65	11.35	1,359,134
2016-09-15	11.58	11.61	11.48	680,284
2016-09-14	11.60	11.68	11.52	702,847
2016-09-13	11.67	11.69	11.49	910,326
2016-09-12	11.61	11.67	11.37	869,869
2016-09-09	11.43	11.98	11.42	976,830
2016-09-08	11.99	12.10	11.87	626,813
2016-09-07	12.08	12.10	11.91	827,069
2016-09-06	11.91	12.10	11.88	596,954
2016-09-02	11.99	12.00	11.75	535,192
2016-09-01	11.77	11.89	11.67	940,799
2016-08-31	11.93	11.98	11.82	933,165
2016-08-30	11.87	11.92	11.70	991,344
2016-08-29	11.67	12.05	11.64	1,081,193
2016-08-26	11.93	12.13	11.81	1,044,218
2016-08-25	12.02	12.06	11.95	597,339
2016-08-24	11.98	12.20	11.97	535,458
2016-08-23	12.21	12.34	12.14	514,203
2016-08-22	12.20	12.22	12.02	518,888
2016-08-19	12.08	12.12	11.95	617,366
2016-08-18	12.14	12.25	11.96	1,075,168
2016-08-17	12.13	12.16	11.98	1,152,461
2016-08-16	12.10	12.29	12.08	1,398,373
2016-08-15	12.15	12.20	11.72	1,869,096
2016-08-12	11.65	11.70	11.52	741,517
2016-08-11	11.64	11.83	11.52	1,415,077
2016-08-10	11.63	11.97	11.54	1,068,140
2016-08-09	11.77	12.00	11.70	1,161,061
2016-08-08	11.97	12.28	11.95	1,153,504
2016-08-05	12.27	12.49	12.14	1,775,175
2016-08-04	12.05	12.10	11.94	1,257,500
2016-08-03	12.01	12.10	11.89	1,021,639
2016-08-02	12.06	12.56	12.04	1,010,901
2016-08-01	12.51	12.80	12.30	1,395,042
2016-07-29	12.76	12.85	12.36	1,578,550
2016-07-28	12.74	13.14	12.72	1,751,736
2016-07-27	13.01	14.39	12.67	2,090,963
2016-07-26	14.36	14.42	14.21	845,950
2016-07-25	14.21	14.32	14.09	519,333
2016-07-22	14.22	14.27	14.08	519,338
2016-07-21	14.18	14.34	14.09	748,373
2016-07-20	14.12	14.24	14.04	496,722
2016-07-19	14.08	14.15	14.05	389,185
2016-07-18	14.02	14.19	14.01	678,349
2016-07-15	14.02	14.16	13.96	831,254
2016-07-14	14.05	14.21	13.94	1,051,132
2016-07-13	14.13	14.31	14.10	690,003
2016-07-12	14.20	14.34	14.04	1,402,545
2016-07-11	13.97	14.00	13.74	828,470
2016-07-08	13.81	13.89	13.51	1,922,700
2016-07-07	13.38	13.94	13.35	1,759,368
2016-07-06	13.67	13.71	13.24	5,301,650
2016-07-05	13.34	13.57	13.27	1,443,649
2016-07-01	13.70	13.78	13.57	1,469,821
2016-06-30	13.81	13.83	13.55	1,295,762
2016-06-29	13.70	13.74	13.26	2,133,828
2016-06-28	13.35	13.56	13.06	2,297,456
2016-06-27	13.62	14.21	13.54	1,609,444
2016-06-24	14.20	14.65	14.10	11,498,000
2016-06-23	14.65	15.06	14.64	1,405,370
2016-06-22	14.85	15.16	14.83	1,324,496
2016-06-21	15.03	15.17	14.92	1,419,827
2016-06-20	15.15	15.27	15.00	1,878,876
2016-06-17	15.11	15.19	15.04	1,117,669
2016-06-16	15.10	15.28	14.94	1,048,670
2016-06-15	15.15	15.27	15.07	1,226,975
2016-06-14	15.08	15.38	15.02	962,303
2016-06-13	15.28	15.31	15.05	1,140,110
2016-06-10	15.42	15.49	15.17	768,878
2016-06-09	15.44	15.52	15.23	921,015
2016-06-08	15.46	15.58	15.26	1,153,513
2016-06-07	15.38	15.49	15.20	740,837
2016-06-06	15.33	15.46	15.12	1,204,915
2016-06-03	15.19	15.61	15.12	813,720
2016-06-02	15.55	15.64	15.23	1,243,126
2016-06-01	15.59	15.74	15.40	1,091,561
2016-05-31	15.62	15.68	15.38	730,498
2016-05-27	15.61	15.70	15.35	961,760
2016-05-26	15.48	15.93	15.46	800,643
2016-05-25	15.83	16.22	15.76	510,651
2016-05-24	15.92	15.96	15.58	1,135,470
2016-05-23	15.74	16.39	15.72	743,236
2016-05-20	16.12	16.34	15.79	815,117
2016-05-19	15.97	16.48	15.70	1,231,643
2016-05-18	15.78	16.01	15.61	606,901
2016-05-17	15.95	16.07	15.79	843,384
2016-05-16	15.98	16.14	15.42	921,976
2016-05-13	15.63	15.71	15.41	605,381
2016-05-12	15.44	15.83	15.27	925,109
2016-05-11	15.74	15.92	15.64	868,327
2016-05-10	15.76	15.87	15.70	952,552
2016-05-09	15.83	16.19	15.81	1,104,212
2016-05-06	16.13	16.23	15.92	1,068,455
2016-05-05	16.10	16.30	15.99	704,450
2016-05-04	16.27	16.39	16.12	750,275
2016-05-03	16.18	16.79	16.13	989,794
2016-05-02	16.82	16.91	16.69	712,262
2016-04-29	16.85	16.91	16.37	1,166,172
2016-04-28	16.81	17.72	16.76	1,357,319
2016-04-27	17.56	17.60	16.55	1,874,757
2016-04-26	16.39	16.82	16.22	1,110,014
2016-04-25	16.79	16.91	15.63	2,388,127
2016-04-22	15.77	15.84	15.48	1,589,414
2016-04-21	15.49	15.65	15.45	1,054,859
2016-04-20	15.53	15.62	15.47	936,945
2016-04-19	15.50	15.62	15.46	1,093,871
2016-04-18	15.48	15.62	15.41	556,182
2016-04-15	15.55	15.72	15.37	1,069,189
2016-04-14	15.45	15.67	15.27	695,087
2016-04-13	15.68	15.73	15.11	1,656,302
2016-04-12	15.11	15.58	15.09	1,720,604
2016-04-11	15.38	15.59	15.31	1,410,219
2016-04-08	15.45	15.51	15.25	545,981
2016-04-07	15.19	15.57	15.04	1,831,824
2016-04-06	15.45	15.50	15.13	633,144
2016-04-05	15.18	15.36	15.07	1,450,995
2016-04-04	15.28	15.79	15.09	1,238,441
2016-04-01	15.20	15.28	14.78	1,037,015
2016-03-31	15.14	15.59	15.12	933,679
2016-03-30	15.40	15.66	15.36	507,915
2016-03-29	15.50	15.54	15.00	810,929
2016-03-28	15.08	15.41	15.04	412,026
2016-03-24	15.39	15.39	15.16	611,188
2016-03-23	15.24	15.66	15.22	693,180
2016-03-22	15.50	15.65	14.91	935,897
2016-03-21	14.95	15.21	14.92	697,897
2016-03-18	15.12	15.34	14.92	913,798
2016-03-17	14.98	15.11	14.75	735,065
2016-03-16	15.07	15.13	14.39	1,002,624
2016-03-15	14.44	15.19	14.36	1,278,187
2016-03-14	15.24	15.32	14.85	1,141,318
2016-03-11	14.99	15.36	14.88	1,130,935
2016-03-10	15.31	15.94	15.26	1,670,432
2016-03-09	15.50	15.62	15.22	1,130,475
2016-03-08	15.50	15.68	15.33	1,276,353
2016-03-07	15.51	15.80	15.15	1,228,958
2016-03-04	15.80	15.87	15.18	1,383,513
2016-03-03	15.23	15.32	15.11	1,435,141
2016-03-02	15.17	15.32	15.10	1,565,354
2016-03-01	15.19	15.41	15.04	1,361,794
2016-02-29	15.26	15.34	14.58	1,506,314
2016-02-26	14.56	14.85	14.21	1,273,446
2016-02-25	14.75	14.94	14.48	726,868
2016-02-24	14.58	14.86	14.36	906,064
2016-02-23	14.87	14.95	14.54	730,888
2016-02-22	14.87	14.90	14.08	899,027
2016-02-19	14.03	14.30	13.92	834,635
2016-02-18	14.30	14.40	13.56	1,394,051
2016-02-17	14.24	14.99	13.27	2,274,888
2016-02-16	15.34	15.55	14.77	1,784,029
2016-02-12	14.58	14.69	14.04	1,522,661
2016-02-11	14.36	14.72	14.08	817,521
2016-02-10	14.59	14.81	14.19	977,534
2016-02-09	14.82	15.14	14.32	1,199,468
2016-02-08	14.91	15.06	14.64	921,351
2016-02-05	15.00	15.15	14.77	1,165,588
2016-02-04	14.95	15.07	14.69	776,163
2016-02-03	14.89	15.02	14.59	578,746
2016-02-02	14.79	14.82	14.36	573,921
2016-02-01	14.89	15.03	14.62	606,715
2016-01-29	14.84	14.87	14.50	765,477
2016-01-28	14.53	14.59	14.14	580,047
2016-01-27	14.46	14.80	14.01	980,590
2016-01-26	14.48	14.64	14.00	997,973
2016-01-25	14.07	14.50	14.01	972,694
2016-01-22	14.32	14.67	14.20	756,803
2016-01-21	14.25	14.43	13.96	1,262,466
2016-01-20	14.27	14.53	13.39	1,955,507
2016-01-19	14.50	15.30	14.26	1,654,592
2016-01-15	15.27	15.50	15.09	1,173,718
2016-01-14	15.74	16.24	15.30	1,717,002
2016-01-13	15.76	16.61	15.49	2,241,786
2016-01-12	16.22	16.28	15.58	1,178,069
2016-01-11	16.16	16.25	15.97	849,953
2016-01-08	16.15	16.39	16.00	728,032
2016-01-07	16.14	16.47	15.94	729,648
2016-01-06	16.74	16.77	15.94	1,616,981
2016-01-05	16.34	16.39	15.53	1,438,724
2016-01-04	15.61	16.09	15.25	1,302,992
2015-12-31	16.29	16.37	16.02	772,268
2015-12-30	16.35	16.59	16.14	926,844
2015-12-29	16.50	16.56	16.29	936,340
2015-12-28	16.34	16.42	16.17	927,828
2015-12-24	16.21	16.41	16.13	375,410
2015-12-23	16.25	16.51	15.93	1,236,126
2015-12-22	16.40	16.61	16.25	737,298
2015-12-21	16.51	16.82	16.33	1,099,345
2015-12-18	16.55	16.85	16.17	3,807,888
2015-12-17	16.78	17.29	16.26	1,297,090
2015-12-16	17.14	17.39	16.90	979,299
2015-12-15	17.10	17.52	16.88	871,301
2015-12-14	16.82	17.51	16.65	904,082
2015-12-11	17.08	17.20	16.53	943,225
2015-12-10	16.90	17.45	16.62	677,061
2015-12-09	16.78	16.81	16.44	615,313
2015-12-08	16.62	17.07	16.57	884,413
2015-12-07	17.10	17.73	16.99	722,493
2015-12-04	17.48	17.73	17.23	774,306
2015-12-03	17.33	17.90	17.03	1,105,041
2015-12-02	17.63	17.84	17.36	653,870
2015-12-01	17.75	17.91	17.04	1,662,943
2015-11-30	17.08	17.33	17.02	564,578
2015-11-27	17.22	17.48	17.12	250,704
2015-11-25	17.40	17.63	17.32	331,361
2015-11-24	17.50	17.63	16.57	701,461
2015-11-23	16.75	17.24	16.67	633,258
2015-11-20	17.00	17.14	16.73	415,055
2015-11-19	16.76	16.81	16.29	600,410
2015-11-18	16.90	17.11	16.58	501,893
2015-11-17	17.02	17.17	16.42	479,572
2015-11-16	16.69	16.72	16.29	504,883
2015-11-13	16.46	17.10	16.40	411,734
2015-11-12	16.68	17.09	16.65	491,894
2015-11-11	16.92	17.23	16.83	653,422
2015-11-10	17.21	17.46	16.83	1,275,038
2015-11-09	16.96	17.21	16.82	1,343,949
2015-11-06	16.95	17.12	16.48	1,065,048
2015-11-05	16.86	17.15	16.42	1,612,360
2015-11-04	16.09	16.35	15.99	769,668
2015-11-03	16.22	16.45	16.09	645,116
2015-11-02	16.50	16.58	15.67	940,943
2015-10-30	15.82	15.87	15.52	977,065
2015-10-29	15.72	15.84	14.13	3,076,579
2015-10-28	14.50	14.74	14.37	1,603,821
2015-10-27	14.50	15.17	14.46	944,327
2015-10-26	15.00	15.41	14.96	724,163
2015-10-23	15.04	15.36	15.00	736,043
2015-10-22	15.25	15.38	14.67	1,146,898
2015-10-21	14.79	14.82	14.49	708,489
2015-10-20	14.60	15.17	14.59	951,291
2015-10-19	14.99	15.23	14.89	864,029
2015-10-16	15.03	15.04	14.81	870,610
2015-10-15	14.87	15.33	14.73	1,378,514
2015-10-14	15.06	15.34	15.02	562,786
2015-10-13	15.27	15.33	14.87	1,029,099
2015-10-12	15.06	15.27	15.02	691,894
2015-10-09	15.11	15.20	14.39	1,194,718
2015-10-08	15.20	16.00	14.92	2,925,443
2015-10-07	14.94	15.00	14.41	1,855,722
2015-10-06	14.40	15.09	14.36	1,449,405
2015-10-05	14.89	15.80	14.60	3,961,477
2015-10-02	15.42	15.49	14.18	1,528,652
2015-10-01	14.58	14.87	13.85	1,384,397
2015-09-30	14.73	14.75	14.14	1,327,491
2015-09-29	14.32	14.36	13.76	1,134,503
2015-09-28	13.84	14.06	13.77	1,342,951
2015-09-25	14.00	14.26	13.76	1,685,114
2015-09-24	13.83	13.85	13.30	1,107,045
2015-09-23	13.51	13.87	13.25	836,158
2015-09-22	13.29	13.31	12.98	877,798
2015-09-21	13.16	13.37	13.04	1,122,991
2015-09-18	13.16	13.74	13.09	2,082,264
2015-09-17	13.74	13.94	13.15	1,173,939
2015-09-16	13.41	13.45	13.22	1,118,618
2015-09-15	13.29	13.62	13.12	1,739,906
2015-09-14	13.28	13.37	13.06	935,290
2015-09-11	13.10	13.22	12.93	987,248
2015-09-10	13.16	13.36	12.92	1,153,296
2015-09-09	13.16	13.82	13.13	1,322,758
2015-09-08	13.65	13.98	13.54	2,193,611
2015-09-04	13.47	13.63	13.21	1,031,559
2015-09-03	13.51	13.64	13.21	1,097,746
2015-09-02	13.24	13.34	12.56	1,268,412
2015-09-01	12.72	13.24	12.62	2,361,092
2015-08-31	13.11	13.91	12.57	1,660,623
2015-08-28	12.58	12.60	11.98	1,446,596
2015-08-27	12.05	12.76	11.84	1,498,841
2015-08-26	12.40	12.60	12.04	1,277,043
2015-08-25	12.10	12.68	12.09	1,118,332
2015-08-24	12.32	12.78	11.85	1,413,687
2015-08-21	12.78	13.19	12.54	1,584,091
2015-08-20	12.76	13.05	12.59	924,461
2015-08-19	13.18	13.46	12.82	941,139
2015-08-18	13.50	13.62	13.18	1,004,213
2015-08-17	13.51	13.67	13.00	1,800,238
2015-08-14	13.04	13.42	12.82	1,260,868
2015-08-13	13.48	13.75	13.06	1,421,368
2015-08-12	13.26	13.60	12.18	1,964,415
2015-08-11	12.90	12.96	12.44	1,966,007
2015-08-10	12.97	13.17	12.73	1,280,560
2015-08-07	12.81	12.84	11.96	919,180
2015-08-06	11.99	12.08	11.73	1,771,708
2015-08-05	12.08	12.52	12.03	1,548,398
2015-08-04	12.31	13.06	12.15	1,409,338
2015-08-03	12.54	13.13	12.11	2,712,745
2015-07-31	12.65	13.15	12.55	3,431,213
2015-07-30	12.83	13.36	12.63	2,891,632
2015-07-29	13.35	13.81	12.80	2,375,846
2015-07-28	13.31	13.78	13.17	1,954,272
2015-07-27	13.63	13.99	13.52	2,343,523
2015-07-24	13.64	14.18	13.02	2,886,294
2015-07-23	13.05	13.34	12.55	2,362,626
2015-07-22	12.79	13.76	12.72	2,479,111
2015-07-21	13.31	14.08	13.21	2,642,219
2015-07-20	14.17	14.24	13.90	2,560,715
2015-07-17	13.92	13.99	13.64	1,595,864
2015-07-16	13.73	13.90	13.24	2,011,403
2015-07-15	13.21	13.43	13.09	2,393,896
2015-07-14	13.20	13.50	12.76	3,671,353
2015-07-13	13.69	14.03	13.02	3,152,027
2015-07-10	13.37	13.53	12.33	3,180,763
2015-07-09	12.06	12.46	11.13	4,473,456
2015-07-08	11.30	11.43	10.84	4,891,882
2015-07-07	11.44	11.94	11.35	6,479,857
2015-07-06	11.78	12.12	10.75	6,580,505
2015-07-02	12.40	13.18	11.86	4,234,123
2015-07-01	13.32	13.97	13.13	2,666,249
2015-06-30	13.99	14.13	13.42	5,882,273
2015-06-29	14.13	14.75	13.72	8,919,667
2015-06-26	14.90	15.05	13.35	13,419,900
2015-06-25	13.95	14.69	13.50	318,471
2015-06-24	14.30	14.30	14.06	55,062
2015-06-23	14.25	14.25	13.75	61,386