OGCP Historical Prices

Summary

Key Stock Metrics

6.25

(April 29, 2025)

52-Week Low

11.90

(September 27, 2024)

52-Week High

21.99

(September 7, 2016)

All-Time High

8.75

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-01-17	14.05	14.05	14.00	14.00	1430
2014-01-27	13.80	14.00	13.80	13.97	1000
2014-01-28	13.75	14.00	13.70	13.70	3728
2014-01-31	13.75	13.75	13.72	13.75	400
2014-02-03	13.65	13.65	13.65	13.65	400
2014-02-05	13.90	13.90	13.90	13.90	275
2014-02-06	13.50	13.50	13.40	13.50	358
2014-02-07	13.84	13.90	13.74	13.74	1535
2014-02-11	13.75	13.81	13.75	13.81	645
2014-02-13	13.75	13.75	13.75	13.75	200
2014-02-19	14.00	14.00	14.00	14.00	350
2014-02-25	14.26	14.26	14.24	14.24	400
2014-03-12	14.00	14.00	14.00	14.00	250
2014-03-14	14.00	14.00	14.00	14.00	300
2014-03-17	14.00	14.00	14.00	14.00	1430
2014-03-18	14.04	14.04	14.01	14.01	790
2014-03-19	14.25	14.30	14.25	14.30	202
2014-03-21	13.90	13.90	13.90	13.90	150
2014-03-24	14.10	14.10	14.10	14.10	315
2014-03-25	14.11	14.11	14.11	14.11	1000
2014-03-28	14.09	14.23	14.05	14.05	1001
2014-04-03	14.25	14.25	14.25	14.25	601
2014-04-04	14.23	14.23	14.05	14.06	777
2014-04-07	13.97	13.97	13.75	13.75	1400
2014-04-09	13.62	13.62	13.62	13.62	275
2014-04-10	13.62	13.62	13.25	13.25	2900
2014-04-11	13.10	13.15	13.10	13.15	5900
2014-04-14	13.00	13.00	12.95	12.95	4540
2014-04-16	13.14	13.14	13.03	13.08	1409
2014-04-17	12.45	12.75	11.85	12.70	5031
2014-04-21	13.02	13.02	12.84	12.84	12974
2014-04-22	12.80	13.20	12.80	13.00	3222
2014-04-23	13.35	13.35	13.35	13.35	401
2014-04-24	13.00	13.40	13.00	13.40	501
2014-04-25	13.48	13.50	13.48	13.50	3954
2014-04-28	13.72	13.76	13.07	13.70	11751
2014-04-30	14.00	14.00	13.95	14.00	17116
2014-05-02	14.00	14.02	14.00	14.00	25565
2014-05-05	14.00	14.00	14.00	14.00	2500
2014-05-06	14.00	14.12	14.00	14.00	9602
2014-05-08	14.45	14.85	14.45	14.75	10894
2014-05-09	15.28	15.28	14.90	15.25	3363
2014-05-12	15.25	15.45	15.25	15.45	2700
2014-05-13	15.46	15.65	15.46	15.65	8600
2014-05-14	15.75	15.75	15.75	15.75	120
2014-05-15	15.75	15.75	15.75	15.75	300
2014-05-20	15.75	15.75	15.75	15.75	500
2014-05-22	15.46	15.65	15.45	15.46	2215
2014-05-27	15.51	15.51	15.44	15.45	1800
2014-05-28	15.46	15.46	15.45	15.45	1000
2014-05-29	15.50	15.63	15.50	15.63	815
2014-05-30	15.61	15.61	15.58	15.58	400
2014-06-02	15.51	15.51	15.19	15.41	13742
2014-06-03	15.60	15.70	15.60	15.68	5868
2014-06-04	15.74	15.74	15.70	15.70	1245
2014-06-05	15.57	16.10	15.30	16.10	4025
2014-06-06	16.14	16.17	16.14	16.16	10901
2014-06-09	16.27	16.29	16.27	16.27	900
2014-06-10	16.21	16.21	16.02	16.07	5589
2014-06-18	15.47	15.53	15.47	15.53	14060
2014-06-19	15.65	15.65	15.65	15.65	1000
2014-06-20	15.65	15.93	15.65	15.82	4190
2014-06-23	15.88	16.02	15.88	16.00	4400
2014-06-24	15.74	16.00	15.74	16.00	200
2014-06-25	15.78	15.78	15.65	15.65	5958
2014-06-26	15.04	15.57	15.04	15.57	2904
2014-06-27	15.65	15.65	15.65	15.65	110
2014-06-30	15.70	15.70	15.70	15.70	606
2014-07-01	15.72	15.90	15.72	15.90	507
2014-07-02	15.70	15.93	15.70	15.81	13540
2014-07-03	15.80	15.84	15.80	15.80	6474
2014-07-07	15.78	16.00	15.78	15.79	2675
2014-07-08	16.00	16.00	15.98	16.00	7641
2014-07-10	15.83	15.84	15.83	15.84	2900
2014-07-14	15.75	15.76	15.75	15.76	3351
2014-07-15	15.75	15.88	15.75	15.80	1300
2014-07-16	15.75	15.75	15.75	15.75	400
2014-07-17	15.76	15.76	15.70	15.70	800
2014-07-18	15.60	15.75	15.60	15.70	6118
2014-07-21	15.75	15.75	15.75	15.75	1726
2014-07-22	15.80	15.80	15.80	15.80	300
2014-07-23	15.85	15.85	15.85	15.85	300
2014-07-24	15.91	15.91	15.91	15.91	200
2014-07-28	15.91	15.91	15.91	15.91	300
2014-07-29	15.82	15.90	15.82	15.90	1300
2014-07-30	15.85	15.85	15.85	15.85	300
2014-07-31	15.83	16.00	15.80	15.80	3692
2014-08-01	15.81	15.81	15.81	15.81	100
2014-08-04	15.80	16.00	15.80	16.00	1930
2014-08-05	15.95	16.02	15.85	15.85	10170
2014-08-06	15.50	15.80	15.50	15.80	5179
2014-08-07	15.14	15.71	15.14	15.50	3050
2014-08-08	15.61	15.75	15.61	15.75	900
2014-08-11	15.68	15.88	15.68	15.86	1296
2014-08-12	15.89	15.89	15.76	15.76	1742
2014-08-13	15.83	15.83	15.83	15.83	100
2014-08-14	15.63	16.02	15.63	16.01	7063
2014-08-15	16.01	16.01	16.01	16.01	100
2014-08-18	16.10	16.15	16.10	16.10	1300
2014-08-19	16.10	16.22	16.10	16.22	2714
2014-08-20	16.16	16.16	16.16	16.16	748
2014-08-21	16.25	16.29	16.25	16.29	375
2014-08-22	16.20	16.20	16.20	16.20	1342
2014-08-25	16.22	16.25	16.22	16.25	400
2014-08-26	16.30	16.30	16.20	16.25	3050
2014-08-27	16.15	16.16	16.15	16.16	4490
2014-08-28	16.15	16.35	16.10	16.10	4035
2014-08-29	16.05	16.20	16.05	16.05	1210
2014-09-02	16.05	16.25	16.05	16.25	1815
2014-09-05	16.23	16.23	16.19	16.19	1844
2014-09-08	16.30	16.30	16.30	16.30	1500
2014-09-09	16.00	16.20	16.00	16.09	2465
2014-09-10	16.15	16.22	16.00	16.00	705
2014-09-11	15.90	16.07	15.90	15.93	784
2014-09-12	15.74	15.76	15.51	15.55	2716
2014-09-15	15.42	15.42	15.42	15.42	300
2014-09-16	15.34	15.37	15.25	15.37	2666
2014-09-17	15.53	15.53	15.39	15.50	3100
2014-09-18	15.40	15.45	15.40	15.45	1800
2014-09-19	15.55	15.60	15.33	15.33	5600
2014-09-23	15.12	15.12	15.05	15.07	11400
2014-09-24	15.12	15.12	15.12	15.12	575
2014-09-25	15.00	15.07	14.98	15.07	11805
2014-09-30	14.75	14.75	14.75	14.75	121
2014-10-01	14.75	14.94	14.75	14.80	5014
2014-10-02	14.80	14.80	14.80	14.80	1002
2014-10-03	15.00	15.00	14.97	14.97	200
2014-10-07	14.65	14.88	14.56	14.85	24935
2014-10-09	15.00	15.00	14.73	14.77	3670
2014-10-10	14.85	14.85	14.66	14.66	2746
2014-10-13	14.81	14.81	14.81	14.81	1500
2014-10-14	14.73	14.95	14.73	14.88	13649
2014-10-15	14.78	14.90	14.48	14.75	20566
2014-10-16	14.39	14.73	14.39	14.66	3394
2014-10-17	14.65	14.72	14.65	14.72	200
2014-10-20	14.85	15.30	14.85	15.30	3389
2014-10-21	15.19	15.35	15.19	15.35	9102
2014-10-22	15.70	15.74	15.58	15.68	3900
2014-10-23	15.70	15.70	15.49	15.64	4900
2014-10-27	15.51	15.51	15.51	15.51	100
2014-10-28	15.56	15.57	15.56	15.57	2572
2014-10-29	15.68	15.70	15.53	15.53	2022
2014-10-30	15.65	15.65	15.65	15.65	1000
2014-10-31	15.62	15.62	15.61	15.62	3600
2014-11-03	15.80	15.85	15.76	15.77	2399
2014-11-05	15.74	15.75	15.74	15.75	1605
2014-11-10	15.63	15.85	15.50	15.85	16400
2014-11-11	15.77	15.86	15.77	15.86	3000
2014-11-12	15.22	15.75	15.22	15.70	7070
2014-11-14	15.90	16.19	15.87	15.87	4800
2014-11-17	15.92	15.98	15.90	15.90	3600
2014-11-18	15.90	16.00	15.90	16.00	3100
2014-11-19	16.03	16.03	15.94	15.94	2900
2014-11-20	16.10	16.22	16.04	16.15	7192
2014-11-21	16.20	16.32	16.15	16.31	5295
2014-11-24	16.37	16.37	16.30	16.31	2911
2014-11-25	16.35	16.42	16.35	16.41	2078
2014-11-26	16.47	16.62	16.47	16.62	2600
2014-11-28	16.75	16.75	16.56	16.56	7220
2014-12-01	16.51	16.65	16.50	16.52	15014
2014-12-03	16.62	16.62	16.62	16.62	100
2014-12-05	16.72	16.76	16.63	16.65	15015
2014-12-08	16.93	16.93	16.93	16.93	137
2014-12-10	16.93	17.09	16.93	17.09	7025
2014-12-11	17.32	17.32	17.21	17.21	300
2014-12-12	17.24	17.28	17.10	17.11	3500
2014-12-15	16.85	16.85	16.85	16.85	1475
2014-12-17	17.29	17.45	17.29	17.44	2137
2014-12-18	17.55	17.55	17.55	17.55	600
2014-12-23	17.52	17.52	17.48	17.48	3200
2014-12-24	17.50	17.50	17.50	17.50	200
2014-12-26	17.50	17.56	17.50	17.56	351
2014-12-29	17.66	17.73	17.56	17.56	4100
2014-12-30	17.50	17.64	17.45	17.59	23182
2014-12-31	17.70	17.70	17.70	17.70	5840
2015-01-02	17.48	17.72	17.48	17.71	8862
2015-01-05	17.73	17.89	17.73	17.74	9789
2015-01-06	17.84	17.85	17.63	17.71	36530
2015-01-07	17.75	18.06	17.75	18.06	14822
2015-01-08	18.00	18.04	17.88	17.89	12860
2015-01-09	17.95	18.02	17.95	18.00	2200
2015-01-12	17.87	17.88	17.79	17.88	1700
2015-01-13	17.97	17.97	17.78	17.84	650
2015-01-14	17.84	17.84	17.82	17.84	15964
2015-01-16	17.86	17.93	17.86	17.93	2000
2015-01-20	17.82	17.82	17.63	17.71	2152
2015-01-21	17.83	17.83	17.80	17.80	900
2015-01-22	17.90	18.00	17.87	17.96	10778
2015-01-23	18.00	18.25	18.00	18.25	5250
2015-01-26	18.26	18.45	18.13	18.45	5630
2015-01-28	18.23	18.23	18.23	18.23	283
2015-01-29	18.08	18.18	18.08	18.17	4695
2015-02-02	17.55	17.64	17.53	17.55	7860
2015-02-03	18.04	18.04	18.04	18.04	268
2015-02-04	18.05	18.05	17.97	17.97	3281
2015-02-06	17.96	18.39	17.94	17.98	7700
2015-02-10	17.85	17.85	17.69	17.69	8375
2015-02-11	17.73	17.76	17.72	17.72	4800
2015-02-12	18.15	18.15	18.15	18.15	1000
2015-02-13	17.82	17.82	17.81	17.82	1300
2015-02-17	18.06	18.06	17.88	17.88	5311
2015-02-18	17.95	17.95	17.95	17.95	100
2015-02-19	18.00	18.20	18.00	18.14	3455
2015-02-26	17.65	17.66	17.65	17.66	300
2015-03-02	17.50	17.60	17.50	17.60	8800
2015-03-03	17.80	17.85	17.71	17.85	8668
2015-03-04	17.55	17.55	17.55	17.55	650
2015-03-06	17.21	17.33	17.21	17.32	9550
2015-03-09	17.42	17.42	17.40	17.31	664
2015-03-10	0.00	0.00	0.00	17.40	0
2015-03-11	17.37	17.49	17.37	17.41	23972
2015-03-12	17.80	17.95	17.80	17.95	5886
2015-03-13	17.68	17.73	17.68	17.71	9807
2015-03-16	17.85	18.02	17.85	18.00	825
2015-03-17	17.85	17.85	17.85	17.85	1100
2015-03-18	17.97	18.28	17.92	18.28	3169
2015-03-19	18.39	18.46	18.25	18.38	38802
2015-03-20	18.44	18.59	18.43	18.57	44684
2015-03-25	18.71	18.71	18.56	18.60	7703
2015-03-26	18.58	18.68	18.58	18.68	544
2015-03-27	18.57	18.64	18.57	18.64	434
2015-03-30	18.60	18.77	18.60	18.77	1848
2015-03-31	18.76	18.77	18.50	18.53	8886
2015-04-01	18.62	18.62	18.48	18.48	388
2015-04-02	18.57	18.57	18.57	18.57	2090
2015-04-06	18.77	18.99	18.66	18.66	2249
2015-04-08	18.66	18.66	18.50	18.61	6937
2015-04-10	18.45	18.63	18.45	18.46	4776
2015-04-14	18.35	18.35	18.34	18.34	1905
2015-04-15	18.23	18.23	18.09	18.09	275
2015-04-17	17.84	17.84	17.84	17.84	1589
2015-04-20	17.79	17.84	17.77	17.84	5000
2015-04-21	18.00	18.00	17.90	17.99	12862
2015-04-22	18.15	18.15	18.00	18.01	500
2015-04-23	17.91	17.91	17.81	17.91	3500
2015-04-24	17.89	17.98	17.88	17.88	3800
2015-04-27	18.00	18.09	17.94	17.94	2185
2015-04-28	17.71	17.96	17.71	17.87	1070
2015-04-29	17.78	17.90	17.72	17.89	3525
2015-04-30	17.69	17.76	17.69	17.76	3722
2015-05-01	17.80	17.88	17.80	17.88	615
2015-05-04	17.89	17.93	17.78	17.78	2136
2015-05-05	17.70	17.70	17.53	17.58	2579
2015-05-06	17.61	17.61	17.34	17.46	13696
2015-05-07	17.60	17.80	17.60	17.80	3700
2015-05-08	17.75	17.82	17.75	17.82	2741
2015-05-11	17.82	17.82	17.82	17.82	350
2015-05-12	17.75	17.75	17.61	17.61	380
2015-05-13	17.70	17.70	17.70	17.70	180
2015-05-14	17.91	17.91	17.81	17.88	24055
2015-05-15	18.00	18.08	18.00	18.08	600
2015-05-18	18.14	18.14	17.96	17.96	4686
2015-05-21	18.00	18.00	17.93	18.00	8100
2015-05-22	17.98	17.98	17.98	17.98	555
2015-05-26	18.05	18.05	18.05	18.05	200
2015-05-27	18.23	18.23	18.17	18.23	600
2015-05-28	18.21	18.21	18.07	18.07	3500
2015-05-29	17.95	18.09	17.93	17.95	19223
2015-06-01	17.95	17.95	17.95	17.95	7495
2015-06-03	17.76	17.76	17.76	17.76	529
2015-06-04	17.72	17.75	17.69	17.69	6475
2015-06-09	17.56	17.56	17.47	17.47	2403
2015-06-10	17.51	17.65	17.49	17.65	20440
2015-06-11	17.63	17.65	17.62	17.62	3916
2015-06-16	17.43	17.43	17.43	17.43	200
2015-06-17	17.33	17.47	17.28	17.45	3951
2015-06-19	18.00	18.00	18.00	18.00	1050
2015-06-22	17.67	17.87	17.62	17.62	2300
2015-06-23	17.55	17.58	17.55	17.58	1390
2015-06-24	17.31	17.31	17.23	17.23	3499
2015-06-25	17.22	17.22	17.22	17.22	240
2015-06-30	16.86	16.86	16.86	16.86	518
2015-07-01	16.87	16.97	16.87	16.97	4878
2015-07-02	17.07	17.08	16.97	17.04	2197
2015-07-06	16.93	16.93	16.93	16.93	608
2015-07-07	17.40	17.42	17.35	17.36	3275
2015-07-08	17.43	17.45	17.35	17.35	2400
2015-07-10	17.63	17.66	17.50	17.60	29924
2015-07-14	17.44	17.50	17.43	17.50	7500
2015-07-15	17.56	17.56	17.40	17.40	1300
2015-07-16	17.50	17.68	17.50	17.68	2300
2015-07-17	17.53	17.53	17.53	17.53	613
2015-07-20	17.41	17.45	17.34	17.45	13155
2015-07-21	17.45	17.51	17.37	17.37	3450
2015-07-22	17.41	17.48	17.40	17.48	4285
2015-07-23	17.15	17.16	17.15	17.16	200
2015-07-27	17.19	17.26	17.17	17.22	2600
2015-07-28	17.25	17.33	17.25	17.33	3460
2015-07-29	17.30	17.32	17.23	17.30	6201
2015-07-30	17.39	17.60	17.37	17.39	5979
2015-07-31	17.49	17.70	17.49	17.59	4267
2015-08-03	17.76	17.76	17.76	17.76	100
2015-08-04	17.85	17.85	17.68	17.68	200
2015-08-05	17.65	17.65	17.54	17.54	200
2015-08-06	17.35	17.42	17.35	17.42	2401
2015-08-10	17.57	17.57	17.31	17.31	5210
2015-08-12	17.34	17.34	17.30	17.30	200
2015-08-13	17.44	17.45	17.44	17.45	200
2015-08-18	17.66	17.79	17.66	17.79	2150
2015-08-20	17.67	17.67	17.67	17.67	911
2015-08-24	16.47	16.50	16.47	16.50	2416
2015-08-26	15.92	16.11	15.92	16.11	2048
2015-08-27	16.28	16.46	16.28	16.46	4012
2015-09-01	15.95	15.98	15.79	15.81	4205
2015-09-02	15.92	15.97	15.87	15.97	31591
2015-09-03	16.10	16.22	16.10	16.22	4700
2015-09-08	16.25	16.25	16.22	16.22	3000
2015-09-10	16.33	16.51	16.32	16.51	49125
2015-09-11	16.30	16.47	16.30	16.47	1781
2015-09-14	16.57	16.57	16.53	16.54	7872
2015-09-15	17.74	17.74	16.52	16.82	4174
2015-09-16	16.93	17.00	16.90	16.98	11072
2015-09-17	16.90	17.25	16.90	17.07	7323
2015-09-21	17.17	17.17	17.04	17.08	2951
2015-09-22	16.80	16.88	16.77	16.88	20374
2015-09-23	16.90	17.13	16.89	17.00	4547
2015-09-29	17.00	17.02	17.00	17.00	3700
2015-09-30	16.67	17.04	16.67	16.97	8001
2015-10-01	16.84	16.89	16.84	16.89	10291
2015-10-02	16.79	16.79	16.75	16.78	5196
2015-10-05	17.15	17.23	17.15	17.23	2665
2015-10-06	17.20	17.31	17.15	17.15	3202
2015-10-07	17.33	17.45	17.33	17.42	9570
2015-10-08	17.45	17.67	17.45	17.67	11641
2015-10-09	17.62	17.63	17.62	17.63	500
2015-10-12	17.74	17.90	17.74	17.90	2100
2015-10-13	17.76	17.76	17.64	17.71	5858
2015-10-14	17.56	17.56	17.51	17.54	2839
2015-10-15	17.42	17.59	17.41	17.59	10500
2015-10-16	17.69	17.69	17.69	17.69	100
2015-10-19	17.31	17.80	17.31	17.75	3800
2015-10-20	17.68	17.68	17.68	17.68	100
2015-10-23	17.72	17.72	17.72	17.72	1042
2015-10-26	17.65	17.65	17.65	17.65	100
2015-10-27	17.61	17.61	17.48	17.48	910
2015-10-28	17.29	17.60	17.28	17.34	14325
2015-10-29	17.53	17.76	17.47	17.76	7170
2015-10-30	17.65	17.65	17.65	17.65	100
2015-11-02	17.80	17.82	17.71	17.80	6800
2015-11-03	17.91	18.06	17.91	18.06	15086
2015-11-04	18.22	18.22	18.15	18.15	7700
2015-11-05	17.31	18.04	17.31	18.04	2459
2015-11-06	17.77	17.77	17.77	17.77	500
2015-11-09	17.44	17.46	17.30	17.30	19174
2015-11-10	17.73	17.77	17.71	17.75	12422
2015-11-11	17.75	17.75	17.73	17.73	3500
2015-11-12	17.77	17.79	17.77	17.79	1062
2015-11-16	17.58	17.59	17.58	17.59	290
2015-11-17	17.88	17.96	17.88	17.96	4200
2015-11-18	18.11	18.14	18.09	18.13	3143
2015-11-20	18.27	18.28	18.24	18.28	1110
2015-11-24	18.26	18.42	18.26	18.42	2600
2015-11-25	18.29	18.44	18.29	18.44	1050
2015-11-27	18.50	18.50	18.25	18.25	500
2015-12-01	18.30	18.30	18.30	18.30	800
2015-12-03	18.30	18.30	17.78	17.78	4685
2015-12-04	18.03	18.03	18.03	18.03	100
2015-12-07	18.10	18.10	18.00	18.00	4700
2015-12-11	17.61	17.61	17.45	17.45	2720
2015-12-14	17.41	17.41	17.37	17.37	2460
2015-12-15	17.55	17.62	17.55	17.62	2600
2015-12-16	17.82	17.97	17.82	17.96	15730
2015-12-17	18.12	18.12	18.12	18.12	500
2015-12-18	17.95	18.02	17.94	17.96	1200
2015-12-21	17.80	17.84	17.80	17.84	1300
2015-12-22	17.77	17.77	17.71	17.74	988
2015-12-23	17.81	17.81	17.81	17.81	367
2015-12-24	17.81	17.81	17.81	17.81	0
2015-12-28	17.90	17.90	17.90	17.90	3500
2015-12-29	17.99	18.10	17.99	18.03	1875
2015-12-30	18.03	18.03	18.03	18.03	0
2015-12-31	17.93	17.93	17.93	17.93	544
2016-01-04	17.52	17.52	17.46	17.46	6856
2016-01-05	17.83	17.83	17.48	17.64	11962
2016-01-06	17.71	17.71	17.71	17.71	1000
2016-01-07	17.71	17.71	17.71	17.71	0
2016-01-08	17.36	17.37	17.26	17.26	1150
2016-01-11	17.35	17.42	17.33	17.37	14896
2016-01-12	17.58	17.58	17.46	17.46	651
2016-01-13	17.46	17.46	17.46	17.46	0
2016-01-14	17.20	17.23	17.20	17.22	1600
2016-01-15	16.86	16.94	16.85	16.94	1213
2016-01-19	17.03	17.13	17.02	17.02	1500
2016-01-20	17.02	17.02	17.02	17.02	0
2016-01-21	16.42	16.53	16.42	16.48	2700
2016-01-22	16.55	16.59	16.55	16.58	4690
2016-01-25	16.58	16.58	16.46	16.48	2450
2016-01-26	16.85	16.93	16.85	16.90	5084
2016-01-27	16.90	16.90	16.90	16.90	0
2016-01-28	16.90	16.90	16.90	16.90	0
2016-01-29	16.90	16.90	16.90	16.90	0
2016-02-01	16.40	16.44	16.40	16.44	3600
2016-02-02	16.11	16.12	16.10	16.12	407
2016-02-03	16.12	16.12	16.12	16.12	0
2016-02-04	16.12	16.12	16.12	16.12	0
2016-02-05	16.12	16.12	16.12	16.12	0
2016-02-08	16.07	16.07	15.32	15.34	2100
2016-02-09	14.94	15.10	14.94	14.99	3530
2016-02-11	14.55	14.55	14.55	14.55	600
2016-02-12	14.55	14.55	14.55	14.55	0
2016-02-16	14.90	14.98	14.90	14.98	3050
2016-02-17	15.13	15.13	15.13	15.13	500
2016-02-18	15.13	15.13	15.13	15.13	0
2016-02-19	15.03	15.03	15.03	15.03	600
2016-02-22	15.03	15.03	15.03	15.03	0
2016-02-23	15.41	15.47	15.34	15.34	7400
2016-02-24	15.53	15.53	15.53	15.53	500
2016-02-25	15.68	15.73	15.68	15.68	1011
2016-02-26	15.70	15.92	15.70	15.92	5431
2016-02-29	15.92	15.92	15.92	15.92	0
2016-03-01	15.81	15.95	15.81	15.95	1300
2016-03-02	15.95	15.95	15.95	15.95	0
2016-03-03	16.25	16.25	16.13	16.16	11287
2016-03-04	15.99	16.05	15.99	16.05	1431
2016-03-07	16.05	16.05	16.05	16.05	290
2016-03-08	15.98	15.98	15.98	15.98	501
2016-03-09	16.10	16.10	16.07	16.07	6393
2016-03-10	15.99	15.99	15.99	15.99	2400
2016-03-11	16.56	16.60	16.56	16.60	5500
2016-03-14	16.50	16.51	16.46	16.51	8981
2016-03-15	16.60	16.67	16.60	16.67	2224
2016-03-16	16.62	16.92	16.61	16.92	8669
2016-03-17	17.00	17.01	17.00	17.01	2179
2016-03-18	17.24	17.51	17.24	17.44	17693
2016-03-21	17.44	17.44	17.28	17.28	2001
2016-03-22	17.12	17.35	17.12	17.34	12413
2016-03-23	17.15	17.15	17.15	17.15	101
2016-03-24	17.04	17.16	17.04	17.16	3520
2016-03-28	17.14	17.18	17.14	17.16	5611
2016-03-29	17.46	17.46	17.46	17.46	510
2016-03-30	17.47	17.47	17.44	17.44	852
2016-03-31	17.43	17.45	17.42	17.45	3545
2016-04-01	17.35	17.35	17.34	17.34	2585
2016-04-04	17.50	17.57	17.49	17.49	8964
2016-04-05	17.40	17.55	17.40	17.47	4488
2016-04-06	17.52	17.73	17.52	17.73	2942
2016-04-07	17.59	17.60	17.55	17.59	8090
2016-04-08	17.60	17.60	17.60	17.60	400
2016-04-11	17.69	17.69	17.69	17.69	100
2016-04-12	17.69	17.69	17.69	17.69	0
2016-04-13	17.85	17.86	17.69	17.76	21103
2016-04-14	17.77	17.77	17.74	17.74	200
2016-04-15	18.00	18.12	17.99	18.12	9300
2016-04-18	18.03	18.03	18.03	18.03	600
2016-04-19	18.03	18.03	18.03	18.03	0
2016-04-20	17.96	17.96	17.95	17.96	2000
2016-04-21	17.95	18.00	17.95	17.99	1800
2016-04-22	17.70	17.94	17.70	17.94	1700
2016-04-26	18.50	18.51	18.50	18.51	500
2016-04-27	18.46	18.55	18.46	18.53	551
2016-04-28	18.49	18.63	18.49	18.60	10938
2016-04-29	18.60	18.60	18.60	18.60	0
2016-05-03	18.77	18.80	18.75	18.80	35229
2016-05-04	18.90	19.00	18.90	19.00	900
2016-05-05	18.89	19.05	18.89	19.01	5985
2016-05-06	19.00	19.00	19.00	19.00	275
2016-05-09	19.50	19.50	19.50	19.50	300
2016-05-10	19.37	19.39	19.37	19.39	3200
2016-05-11	19.39	19.39	19.39	19.39	0
2016-05-12	19.39	19.39	19.39	19.39	0
2016-05-13	19.21	19.32	19.21	19.28	1448
2016-05-16	19.47	19.47	19.47	19.47	100
2016-05-17	19.30	19.30	19.30	19.30	2000
2016-05-18	19.30	19.30	19.30	19.30	0
2016-05-19	19.30	19.30	19.30	19.30	0
2016-05-20	18.71	18.74	18.71	18.74	4300
2016-05-23	18.71	18.72	18.71	18.72	1900
2016-05-24	18.87	18.88	18.84	18.84	1790
2016-05-25	18.80	18.80	18.80	18.80	1500
2016-05-26	18.80	18.80	18.80	18.80	0
2016-05-27	18.82	18.82	18.82	18.82	400
2016-05-31	19.00	19.00	19.00	19.00	522
2016-06-01	19.00	19.00	19.00	19.00	0
2016-06-02	18.83	18.94	18.82	18.94	3400
2016-06-03	18.94	18.94	18.94	18.94	0
2016-06-06	18.84	18.84	18.70	18.70	15657
2016-06-07	18.75	18.81	18.73	18.80	4326
2016-06-08	18.90	19.19	18.89	19.18	6979
2016-06-09	19.23	19.24	19.23	19.24	1150
2016-06-10	19.31	19.36	19.31	19.36	5000
2016-06-13	19.25	19.25	19.25	19.25	0
2016-06-14	18.86	18.91	18.85	18.91	4000
2016-06-15	18.90	19.04	18.90	19.04	7721
2016-06-16	18.86	18.96	18.85	18.96	1177
2016-06-17	18.94	18.94	18.94	18.94	1950
2016-06-20	19.12	19.12	19.12	19.12	4050
2016-06-21	19.12	19.12	19.12	19.12	0
2016-06-22	19.12	19.12	19.12	19.12	0
2016-06-23	19.12	19.12	19.12	19.12	0
2016-06-24	19.12	19.12	19.12	19.12	0
2016-06-27	18.39	18.39	18.31	18.31	439
2016-06-28	18.39	18.39	18.39	18.39	477
2016-06-29	18.39	18.39	18.39	18.39	0
2016-06-30	20.00	20.00	18.72	18.72	1218
2016-07-01	18.72	18.72	18.72	18.72	0
2016-07-05	18.72	18.72	18.72	18.72	0
2016-07-06	18.72	18.72	18.72	18.72	0
2016-07-07	18.72	18.72	18.72	18.72	0
2016-07-08	18.94	18.94	18.94	18.94	100
2016-07-11	19.19	19.29	19.19	19.29	3870
2016-07-12	19.29	19.29	19.29	19.29	0
2016-07-13	19.39	19.50	19.39	19.50	5300
2016-07-14	19.44	19.52	19.44	19.52	5300
2016-07-15	19.44	19.44	19.43	19.43	900
2016-07-18	19.43	19.54	19.43	19.54	3431
2016-07-19	19.47	19.57	19.47	19.57	3100
2016-07-20	19.52	19.53	19.49	19.49	7088
2016-07-21	19.71	19.73	19.71	19.73	1040
2016-07-22	20.02	20.23	20.02	20.23	2600
2016-07-25	20.29	20.41	20.29	20.41	7652
2016-07-26	20.27	20.27	20.17	20.22	6375
2016-07-27	20.22	20.36	20.22	20.26	5218
2016-07-28	20.26	20.50	20.14	20.50	12222
2016-07-29	20.50	20.50	20.50	20.50	0
2016-08-01	20.82	20.86	20.82	20.82	1500
2016-08-02	20.54	20.54	20.52	20.52	3004
2016-08-03	20.53	20.53	20.53	20.53	1000
2016-08-04	20.49	20.50	20.49	20.50	600
2016-08-05	20.81	20.81	20.80	20.81	10003
2016-08-08	20.75	20.75	20.75	20.75	500
2016-08-09	0.00	0.00	0.00	20.75	3
2016-08-10	20.55	20.72	20.55	20.64	1000
2016-08-11	0.00	0.00	0.00	20.64	0
2016-08-12	20.50	20.71	20.50	20.65	12100
2016-08-15	20.63	20.63	20.51	20.51	14092
2016-08-16	20.47	20.51	20.47	20.51	9650
2016-08-17	20.57	20.60	20.57	20.60	3654
2016-08-18	0.00	0.00	0.00	20.60	0
2016-08-19	20.47	20.50	20.47	20.50	574
2016-08-22	20.54	20.55	20.54	20.55	2100
2016-08-23	0.00	0.00	0.00	20.55	0
2016-08-24	20.64	20.65	20.63	20.65	4517
2016-08-25	0.00	0.00	0.00	20.65	0
2016-08-26	20.90	20.95	20.87	20.95	1800
2016-08-29	20.99	21.02	20.99	21.02	13139
2016-08-30	21.10	21.10	20.97	20.97	2284
2016-08-31	20.96	21.13	20.96	21.13	1700
2016-09-01	21.44	21.48	21.37	21.43	4400
2016-09-02	21.90	21.90	21.90	21.90	100
2016-09-06	21.85	21.93	21.85	21.93	1132
2016-09-07	21.99	21.99	21.99	21.99	100
2016-09-08	21.80	21.80	21.80	21.80	466
2016-09-09	0.00	0.00	0.00	21.80	6
2016-09-12	21.32	21.36	21.32	21.36	900
2016-09-13	20.72	20.76	20.71	20.76	1415
2016-09-14	20.70	20.72	20.57	20.46	5100
2016-09-15	20.45	20.45	20.45	20.45	756
2016-09-16	20.66	20.80	20.66	20.78	37167
2016-09-19	20.69	20.69	20.54	20.54	969
2016-09-20	20.58	20.58	20.55	20.55	200
2016-09-21	20.62	20.96	20.62	20.96	500
2016-09-22	21.30	21.30	21.30	21.30	100
2016-09-23	21.15	21.47	21.15	21.47	301
2016-09-26	21.64	21.64	21.41	21.41	17719
2016-09-27	21.46	21.46	21.32	21.32	513
2016-09-28	21.26	21.52	21.26	21.52	450
2016-09-29	21.54	21.56	21.09	21.21	10490
2016-09-30	21.25	21.25	21.13	21.13	1252
2016-10-03	20.55	20.55	20.55	20.55	180
2016-10-04	20.35	20.35	20.35	20.35	101
2016-10-05	20.17	20.20	19.67	19.67	6280
2016-10-06	19.50	19.65	19.50	19.58	8567
2016-10-07	19.77	19.77	19.77	19.77	200
2016-10-10	19.82	19.91	19.82	19.91	282
2016-10-12	19.70	19.76	19.70	19.72	2100
2016-10-13	19.85	20.06	19.85	20.06	1550
2016-10-14	20.28	20.29	20.28	20.29	250
2016-10-18	20.20	20.26	20.20	20.26	1300
2016-10-20	20.03	20.03	20.03	20.03	200
2016-10-21	20.01	20.01	19.87	19.87	450
2016-10-24	0.00	0.00	0.00	19.87	225
2016-10-25	19.74	19.74	19.74	19.74	750
2016-10-27	19.48	19.48	19.22	19.22	600
2016-10-28	19.15	19.15	19.15	19.15	163
2016-10-31	19.09	19.50	19.09	19.50	1000
2016-11-01	0.00	0.00	0.00	19.50	50
2016-11-02	19.01	19.01	18.90	18.91	700
2016-11-03	18.99	18.99	18.90	18.90	5406
2016-11-04	18.94	18.94	18.94	18.94	100
2016-11-07	19.08	19.08	19.08	19.08	100
2016-11-08	19.42	20.29	19.42	20.29	200
2016-11-09	19.04	19.04	19.04	19.04	5218
2016-11-10	18.92	18.92	18.92	18.92	100
2016-11-11	19.34	19.35	19.34	19.35	500
2016-11-14	19.32	19.60	19.32	19.60	937
2016-11-15	19.69	19.72	19.69	19.72	2689
2016-11-16	0.00	0.00	0.00	19.72	20
2016-11-17	19.31	19.40	19.31	19.40	600
2016-11-18	19.56	19.57	19.56	19.57	3040
2016-11-21	19.71	19.73	19.65	19.70	14831
2016-11-22	19.63	19.65	19.63	19.65	1909
2016-11-23	0.00	0.00	0.00	19.65	80
2016-11-25	19.53	19.53	19.53	19.53	100
2016-11-28	19.85	19.96	19.83	19.96	14066
2016-11-29	20.27	20.27	20.05	20.09	11645
2016-11-30	20.02	20.11	20.02	20.11	360
2016-12-01	19.52	19.52	19.52	19.52	400
2016-12-02	19.66	19.74	19.65	19.70	2920
2016-12-05	19.55	19.55	19.51	19.51	2356
2016-12-07	20.13	20.13	20.13	20.13	100
2016-12-08	20.36	20.36	20.36	20.36	1300
2016-12-14	20.08	20.08	20.04	20.08	1051
2016-12-15	21.08	21.08	21.08	21.08	152
2016-12-16	19.85	19.87	19.80	19.82	10736
2016-12-19	19.92	19.99	19.85	19.85	1410
2016-12-21	17.87	20.07	17.87	19.95	5230
2016-12-22	19.75	19.75	19.75	19.75	125
2016-12-23	19.73	19.73	19.73	19.73	131
2016-12-28	19.41	19.41	19.41	19.41	975
2016-12-29	20.68	20.68	19.56	19.66	5196
2016-12-30	0.00	0.00	0.00	19.66	82
2017-01-03	20.07	20.07	19.91	20.05	7620
2017-01-04	20.12	20.33	20.11	20.33	4900
2017-01-05	20.26	20.26	20.26	20.26	225
2017-01-06	20.08	20.10	20.06	20.08	950
2017-01-09	19.82	19.82	19.75	19.75	1100
2017-01-10	19.38	19.84	19.38	19.83	4710
2017-01-11	19.93	19.93	19.83	19.83	276
2017-01-17	20.00	20.00	20.00	20.00	200
2017-01-19	20.07	20.09	20.06	20.06	900
2017-01-23	20.00	20.18	20.00	20.18	1022
2017-01-24	16.15	20.34	14.77	20.26	17360
2017-01-25	20.26	20.41	20.26	20.41	220
2017-01-26	20.36	20.37	20.36	20.37	1000
2017-01-27	20.41	20.41	20.41	20.41	100
2017-01-30	20.29	20.29	20.29	20.29	352
2017-01-31	20.44	20.44	20.38	20.40	4606
2017-02-01	0.00	0.00	0.00	20.40	200
2017-02-02	20.07	20.07	20.07	20.07	100
2017-02-03	20.08	20.27	20.07	20.26	11257
2017-02-06	20.27	20.27	20.25	20.25	722
2017-02-07	20.53	20.53	20.12	20.13	4000
2017-02-09	20.51	20.53	18.95	20.40	10600
2017-02-10	20.15	20.74	20.15	20.71	9450
2017-02-13	20.67	20.69	20.60	20.68	10200
2017-02-14	20.60	20.72	20.58	20.71	2120
2017-02-15	20.54	20.54	20.54	20.54	122
2017-02-16	20.63	20.63	20.61	20.61	2250
2017-02-17	20.87	20.87	20.81	20.83	2800
2017-02-21	20.90	21.14	20.90	21.14	1900
2017-02-22	21.15	21.38	21.15	21.38	2077
2017-02-23	21.20	21.52	21.20	21.25	4254
2017-02-24	21.57	21.59	21.57	21.59	690
2017-02-27	21.79	21.82	21.75	21.75	1326
2017-02-28	21.60	21.60	21.60	21.60	150
2017-03-01	21.54	21.65	20.03	21.50	28644
2017-03-02	0.00	0.00	0.00	21.50	164
2017-03-03	21.04	21.09	20.80	20.83	4704
2017-03-08	20.75	20.78	20.69	20.69	1420
2017-03-14	20.25	20.25	20.25	20.25	4007
2017-03-15	20.25	20.25	20.25	20.25	2020
2017-03-20	20.25	20.25	20.25	20.25	0
2017-03-21	20.39	20.48	20.37	20.48	8238
2017-03-22	20.48	20.48	20.46	20.46	1000
2017-03-23	20.77	20.77	20.77	20.77	1200
2017-03-27	20.55	20.55	20.44	20.49	6550
2017-03-28	20.40	20.55	20.38	20.46	3684
2017-03-30	20.40	20.42	20.39	20.39	3100
2017-03-31	20.63	20.63	20.42	20.46	518
2017-04-03	0.00	0.00	0.00	20.46	78
2017-04-04	20.77	20.78	20.77	20.78	982
2017-04-05	20.86	20.86	20.86	20.86	1000
2017-04-06	20.62	21.00	20.62	20.97	7883
2017-04-07	21.05	21.10	20.98	21.09	14766
2017-04-10	21.02	21.16	21.02	21.16	2050
2017-04-11	21.18	21.25	21.16	21.25	4820
2017-04-12	21.06	21.31	21.06	21.31	15793
2017-04-13	21.12	21.37	21.12	21.25	5408
2017-04-17	0.00	0.00	0.00	21.25	2
2017-04-18	21.38	21.42	21.36	21.36	13487
2017-04-19	21.50	21.50	21.43	21.43	2766
2017-04-21	21.44	21.44	21.44	21.44	500
2017-04-24	21.32	21.33	21.21	21.33	3660
2017-04-25	21.35	21.38	21.35	21.38	275
2017-04-26	21.35	21.40	21.22	21.23	2349
2017-04-27	20.90	20.90	20.87	20.87	1000
2017-04-28	20.76	20.76	20.60	20.60	1325
2017-05-02	20.74	20.77	20.74	20.77	500
2017-05-04	20.43	20.43	20.34	20.35	1960
2017-05-05	20.68	20.74	20.67	20.70	2770
2017-05-09	20.69	20.69	20.60	20.60	4930
2017-05-10	20.74	21.15	20.74	21.15	660
2017-05-11	20.68	20.71	20.68	20.71	1578
2017-05-12	20.49	20.49	20.49	20.49	1025
2017-05-15	20.32	20.60	20.32	20.60	1000
2017-05-18	20.42	20.45	20.42	20.45	200
2017-05-19	20.31	20.75	20.31	20.75	8300
2017-05-22	20.51	20.61	20.51	20.59	1441
2017-05-23	20.79	20.79	20.79	20.79	500
2017-05-24	20.83	20.86	20.82	20.86	3100
2017-05-25	20.79	20.79	20.79	20.79	312
2017-05-26	0.00	0.00	0.00	20.79	49
2017-05-30	20.53	20.53	20.53	20.53	500
2017-06-02	21.23	21.23	21.23	21.23	164
2017-06-05	21.09	21.09	20.96	21.04	1300
2017-06-06	20.83	20.83	20.83	20.83	100
2017-06-08	21.08	21.09	21.07	21.09	2000
2017-06-09	21.12	21.15	21.10	21.11	6508
2017-06-13	21.10	21.10	21.08	21.08	3684
2017-06-14	21.30	21.30	21.28	21.28	4000
2017-06-20	21.08	21.08	20.98	20.98	380
2017-06-21	20.99	20.99	20.99	20.99	500
2017-06-23	21.02	21.03	21.02	21.03	2000
2017-06-26	20.96	20.96	20.96	20.96	103
2017-06-27	20.98	20.98	20.98	20.98	178
2017-06-28	20.77	20.83	20.77	20.83	850
2017-06-29	20.48	20.55	20.48	20.51	1230
2017-06-30	20.58	20.64	20.58	20.64	317
2017-07-03	20.68	20.68	20.68	20.68	1079
2017-07-05	20.85	20.94	20.84	20.94	2137
2017-07-06	20.41	20.41	20.41	20.41	101
2017-07-10	0.00	0.00	0.00	20.41	100
2017-07-11	19.49	19.53	19.49	19.53	4500
2017-07-12	19.56	20.10	19.56	19.97	7024
2017-07-13	20.04	20.19	20.03	20.19	16792
2017-07-14	0.00	0.00	0.00	20.19	25
2017-07-17	20.42	20.53	20.38	20.44	21846
2017-07-18	20.21	20.21	20.21	20.21	200
2017-07-19	20.21	20.35	20.21	20.34	27455
2017-07-20	20.25	20.40	20.23	20.23	13100
2017-07-21	19.95	19.95	19.95	19.95	100
2017-07-27	20.43	20.75	20.37	20.75	23059
2017-07-28	20.69	20.69	20.60	20.60	7500
2017-08-01	20.82	20.82	20.79	20.82	5450
2017-08-02	20.69	20.69	20.69	20.69	100
2017-08-07	20.80	20.88	20.80	20.88	1080
2017-08-08	20.67	20.74	20.67	20.74	1800
2017-08-09	20.67	20.70	20.63	20.70	7874
2017-08-11	20.03	20.10	20.03	20.10	1200
2017-08-14	20.54	20.54	20.52	20.53	450
2017-08-15	20.28	20.35	20.28	20.35	1100
2017-08-16	20.67	20.76	20.58	20.76	10493
2017-08-17	20.82	20.82	20.82	20.82	200
2017-08-23	20.35	20.44	20.34	20.42	22189
2017-08-24	20.33	20.44	20.33	20.44	2145
2017-08-25	20.14	20.14	20.14	20.14	510
2017-08-29	20.05	20.17	20.05	20.15	5700
2017-08-31	20.30	20.36	20.30	20.36	200
2017-09-01	20.20	20.30	20.18	20.27	2526
2017-09-06	20.47	20.47	20.46	20.46	5000
2017-09-12	0.00	0.00	0.00	20.46	30
2017-09-15	0.00	0.00	0.00	20.36	100
2017-09-18	20.38	20.38	20.38	20.38	350
2017-09-19	20.17	20.17	20.16	20.16	900
2017-09-21	20.29	20.29	20.29	20.29	500
2017-09-22	20.33	20.33	20.33	20.33	1001
2017-09-25	20.33	20.37	20.33	20.33	9158
2017-09-26	20.38	20.39	20.37	20.38	3200
2017-09-27	20.26	20.29	20.22	20.27	1893
2017-09-28	20.24	20.26	20.06	20.10	1200
2017-09-29	20.28	20.40	20.28	20.39	2248
2017-10-02	20.30	20.33	20.25	20.27	1681
2017-10-03	20.20	20.20	20.20	20.20	302
2017-10-04	20.42	20.43	20.37	20.37	10868
2017-10-05	20.50	20.59	20.50	20.59	3150
2017-10-09	20.58	20.58	20.50	20.56	7294
2017-10-10	20.59	20.59	20.49	20.49	7700
2017-10-11	20.67	20.67	20.60	20.60	3332
2017-10-12	20.59	20.61	20.53	20.61	14091
2017-10-13	20.69	20.69	20.69	20.69	1100
2017-10-16	20.75	20.75	20.75	20.75	200
2017-10-17	20.90	20.90	20.90	20.90	301
2017-10-18	20.82	20.82	20.82	20.82	250
2017-10-19	20.61	20.61	20.60	20.60	3199
2017-10-20	20.30	20.30	20.30	20.30	1000
2017-10-25	0.00	0.00	0.00	20.30	1
2017-10-26	20.00	20.00	20.00	20.00	6500
2017-10-27	20.00	20.12	20.00	20.12	1500
2017-10-30	19.85	20.08	19.85	19.93	695
2017-10-31	19.93	19.93	19.83	19.91	4700
2017-11-01	19.91	19.97	19.85	19.97	1200
2017-11-02	19.97	20.02	19.97	20.02	4408
2017-11-03	19.85	19.88	19.85	19.85	9945
2017-11-06	19.85	20.11	19.85	20.08	4100
2017-11-07	20.08	20.26	20.08	20.26	1300
2017-11-09	20.35	20.35	20.35	20.35	370
2017-11-10	20.43	20.43	20.43	20.43	1050
2017-11-13	20.51	20.51	20.39	20.45	40638
2017-11-14	0.00	0.00	0.00	20.45	50
2017-11-15	20.27	20.27	20.27	20.27	170
2017-11-16	0.00	0.00	0.00	20.27	50
2017-11-17	20.19	20.35	20.19	20.35	766
2017-11-20	0.00	0.00	0.00	20.35	50
2017-11-21	20.36	20.38	20.36	20.38	1415
2017-11-22	20.52	20.55	20.52	20.55	1251
2017-11-27	20.48	20.48	20.48	20.48	340
2017-11-28	20.38	20.38	20.11	20.19	1350
2017-11-29	20.11	20.32	20.11	20.27	4048
2017-11-30	20.20	20.22	20.16	20.16	2190
2017-12-04	20.42	20.50	20.42	20.50	1650
2017-12-05	20.29	20.29	20.26	20.26	2100
2017-12-07	20.12	20.20	20.12	20.20	1775
2017-12-08	20.21	20.26	20.21	20.26	1100
2017-12-11	20.38	20.38	20.28	20.28	1944
2017-12-12	20.41	20.42	20.41	20.42	2440
2017-12-13	20.41	20.55	20.41	20.45	500
2017-12-14	20.34	20.34	20.34	20.34	488
2017-12-15	20.50	20.51	20.50	20.51	2300
2017-12-18	0.00	0.00	0.00	20.51	149
2017-12-19	20.46	20.46	20.29	20.29	900
2017-12-20	20.30	20.30	20.30	20.30	1100
2017-12-21	20.06	20.06	20.05	20.05	1600
2017-12-22	20.05	20.14	20.05	20.14	1886
2017-12-26	20.21	20.21	20.18	20.21	4800
2017-12-27	20.20	20.25	20.20	20.25	3472
2017-12-28	20.27	20.36	20.27	20.36	2005
2017-12-29	20.34	20.38	20.34	20.38	719
2018-01-02	20.23	20.30	20.14	20.17	5292
2018-01-03	20.21	20.21	20.03	20.03	3076
2018-01-04	19.73	19.73	19.69	19.70	5512
2018-01-05	19.69	19.77	18.27	19.77	18836
2018-01-08	19.73	19.73	19.61	19.64	2191
2018-01-09	19.46	19.50	19.46	19.48	1275
2018-01-10	19.11	19.11	19.11	19.11	183
2018-01-11	19.12	19.21	18.99	19.00	5375
2018-01-16	19.02	19.05	18.85	18.91	10819
2018-01-17	18.91	18.91	18.86	18.86	12100
2018-01-18	18.77	18.81	18.70	18.76	34548
2018-01-19	18.92	18.92	18.83	18.83	1139
2018-01-22	18.94	19.02	18.91	19.01	27837
2018-01-23	19.10	19.19	19.10	19.19	677
2018-01-24	19.23	19.23	19.23	19.23	3160
2018-01-25	19.22	19.28	19.22	19.28	1700
2018-01-26	19.33	19.33	19.29	19.32	5816
2018-01-29	19.06	19.17	19.06	19.17	2700
2018-01-30	19.01	19.01	18.92	18.92	1265
2018-01-31	18.83	19.39	18.83	19.39	7120
2018-02-02	0.00	0.00	0.00	19.39	10
2018-02-05	18.49	18.53	18.48	18.50	1268
2018-02-06	18.04	18.35	18.04	18.35	1729
2018-02-07	0.00	0.00	0.00	18.35	88
2018-02-08	18.10	18.14	18.10	18.11	1840
2018-02-09	17.58	17.93	17.58	17.93	710
2018-02-12	17.90	17.90	17.89	17.90	4619
2018-02-14	18.09	18.09	18.02	18.02	984
2018-02-15	18.07	18.07	18.07	18.07	105
2018-02-16	0.00	0.00	0.00	18.07	56
2018-02-20	18.13	18.17	18.10	18.17	601
2018-02-21	17.89	17.89	17.80	17.80	2984
2018-02-23	17.40	17.52	17.35	17.35	17875
2018-02-27	16.79	16.84	16.78	16.84	2458
2018-02-28	16.68	16.82	16.61	16.82	28333
2018-03-01	16.69	16.84	16.55	16.67	21050
2018-03-02	16.63	16.63	16.63	16.63	105
2018-03-05	0.00	0.00	0.00	16.63	40
2018-03-08	16.75	16.77	16.75	16.77	635
2018-03-09	16.48	16.53	16.48	16.52	9668
2018-03-16	17.12	17.12	17.12	17.12	1000
2018-03-19	17.00	17.00	16.99	16.99	1529
2018-03-20	16.93	17.02	15.95	17.00	15906
2018-03-21	16.86	16.88	16.85	16.88	4206
2018-03-22	16.84	16.84	16.84	16.84	5124
2018-03-26	15.28	16.43	15.28	16.43	7626
2018-03-27	16.45	16.45	16.45	16.45	5000
2018-03-28	16.62	16.70	16.61	16.70	1971
2018-03-29	16.60	16.60	16.60	16.60	100
2018-04-02	16.66	16.71	16.42	16.42	2340
2018-04-03	16.53	16.60	16.53	16.60	225
2018-04-04	16.60	16.60	16.60	16.60	253
2018-04-05	16.51	16.55	16.50	16.55	32479
2018-04-09	0.00	0.00	0.00	16.55	181
2018-04-10	16.43	16.43	16.40	16.40	5577
2018-04-11	16.48	16.51	16.47	16.48	7583
2018-04-12	16.25	16.25	16.13	16.25	30548
2018-04-13	16.29	16.29	16.29	16.29	1635
2018-04-16	16.46	16.50	16.46	16.50	1250
2018-04-17	16.55	16.67	16.53	16.58	6808
2018-04-18	16.64	16.67	16.64	16.67	220
2018-04-19	16.48	16.48	16.48	16.48	600
2018-04-20	16.35	16.42	16.34	16.39	3800
2018-04-23	16.47	16.50	16.46	16.48	6548
2018-04-24	16.72	16.93	16.72	16.93	5914
2018-04-25	17.00	17.00	17.00	17.00	2030
2018-04-27	17.04	17.47	17.04	17.37	14352
2018-04-30	17.49	17.50	17.35	17.35	3533
2018-05-01	17.46	17.50	17.44	17.50	3300
2018-05-04	17.29	17.32	17.29	17.32	1900
2018-05-07	17.39	17.39	17.34	17.34	9592
2018-05-09	17.26	17.26	17.22	17.22	7908
2018-05-11	17.31	17.34	17.24	17.24	7100
2018-05-14	0.00	0.00	0.00	17.24	90
2018-05-15	0.00	0.00	0.00	17.24	10
2018-05-17	16.22	16.22	16.22	16.22	320
2018-05-23	16.44	16.44	16.43	16.43	460
2018-05-24	0.00	0.00	0.00	16.43	63
2018-05-29	16.35	16.53	16.34	16.53	1231
2018-05-30	16.50	16.50	16.50	16.50	3700
2018-05-31	16.88	16.88	16.78	16.78	1400
2018-06-01	16.96	17.00	16.96	17.00	1711
2018-06-04	17.01	17.12	17.01	17.12	320
2018-06-05	17.16	17.16	17.16	17.16	1620
2018-06-06	0.00	0.00	0.00	17.16	60
2018-06-07	17.17	17.17	17.17	17.17	100
2018-06-08	17.05	17.13	17.00	17.13	12037
2018-06-11	17.15	17.15	17.15	17.15	250
2018-06-14	16.83	16.83	16.66	16.79	25400
2018-06-15	16.95	16.96	16.88	16.95	9433
2018-06-20	16.95	17.01	16.95	17.01	3937
2018-06-21	17.02	17.02	17.02	17.02	500
2018-06-22	17.03	17.03	17.03	17.03	1500
2018-06-25	17.01	17.02	16.98	16.98	3420
2018-06-26	16.99	17.04	16.99	17.04	1984
2018-06-27	16.91	16.91	16.91	16.91	740
2018-06-28	16.88	17.02	16.88	17.02	2000
2018-06-29	17.00	17.12	17.00	17.06	6750
2018-07-02	17.09	17.09	16.70	16.72	7852
2018-07-03	16.97	17.15	16.97	17.15	1400
2018-07-05	16.95	17.13	16.95	17.12	6800
2018-07-06	17.25	17.25	17.15	17.24	16160
2018-07-09	17.39	17.39	17.18	17.26	2200
2018-07-10	17.11	17.29	17.11	17.15	5187
2018-07-11	17.08	17.08	17.08	17.08	1000
2018-07-13	17.14	17.14	17.09	17.09	1280
2018-07-16	17.23	17.23	17.14	17.14	740
2018-07-17	17.20	17.20	17.02	17.02	600
2018-07-18	16.77	16.78	16.77	16.78	1196
2018-07-19	16.97	17.00	16.97	17.00	4633
2018-07-23	16.73	16.76	16.72	16.76	2994
2018-07-24	16.64	16.67	16.62	16.62	4500
2018-07-25	16.55	16.56	16.55	16.56	600
2018-07-26	16.73	16.73	16.47	16.47	1390
2018-08-01	16.66	16.85	16.66	16.85	600
2018-08-03	16.68	16.97	16.68	16.97	1270
2018-08-06	17.12	17.13	17.07	17.07	2774
2018-08-07	16.99	17.06	16.95	17.01	13768
2018-08-08	16.94	16.94	16.94	16.94	300
2018-08-09	17.03	17.03	17.00	17.00	6900
2018-08-10	16.91	16.94	16.90	16.94	11000
2018-08-13	16.78	16.78	16.76	16.76	1290
2018-08-14	16.83	16.83	16.78	16.78	2763
2018-08-15	16.55	16.97	16.55	16.97	1925
2018-08-16	17.15	17.17	17.15	17.17	1400
2018-08-17	17.15	17.72	17.15	17.67	8517
2018-08-20	17.54	17.65	17.49	17.65	25602
2018-08-21	17.38	17.41	17.29	17.29	2615
2018-08-22	17.28	17.28	17.16	17.16	5694
2018-08-23	17.33	17.33	17.33	17.33	1060
2018-08-24	17.32	17.35	17.30	17.33	42510
2018-08-27	17.10	17.10	17.10	17.10	320
2018-08-28	17.34	17.39	17.26	17.39	31427
2018-08-29	17.39	17.39	17.39	17.39	3933
2018-08-30	0.00	0.00	0.00	17.39	90
2018-08-31	0.00	0.00	0.00	17.39	160
2018-09-04	17.37	17.40	17.37	17.40	3642
2018-09-06	0.00	0.00	0.00	17.40	60
2018-09-10	17.28	17.35	17.24	17.24	1820
2018-09-11	17.22	17.22	17.22	17.22	340
2018-09-12	0.00	0.00	0.00	17.12	1
2018-09-13	17.00	17.07	16.91	16.91	18850
2018-09-14	16.61	16.61	16.61	16.61	892
2018-09-17	16.76	16.76	16.75	16.76	11139
2018-09-18	16.67	16.67	16.67	16.67	337
2018-09-19	16.65	16.65	16.51	16.51	3010
2018-09-20	16.28	16.36	16.28	16.36	610
2018-09-24	16.20	16.22	16.19	16.22	4599
2018-09-25	16.26	16.31	16.26	16.31	4162
2018-09-26	0.00	0.00	0.00	16.31	41
2018-09-28	16.62	16.62	16.62	16.62	191
2018-10-01	16.54	16.54	16.45	16.45	1883
2018-10-02	16.15	16.21	16.05	16.07	11101
2018-10-04	15.99	16.04	15.99	16.04	653
2018-10-05	15.84	15.85	15.83	15.83	5458
2018-10-08	15.97	16.11	15.97	16.10	5568
2018-10-09	16.10	16.10	16.10	16.10	1000
2018-10-12	15.72	15.72	15.70	15.71	2231
2018-10-15	15.80	15.88	15.73	15.77	600
2018-10-16	15.98	16.01	15.96	16.00	15900
2018-10-17	16.14	16.20	16.02	16.08	5251
2018-10-18	16.06	16.06	15.95	15.96	9080
2018-10-19	16.05	16.05	16.00	16.00	11410
2018-10-22	16.12	16.12	15.84	15.84	23082
2018-10-23	0.00	0.00	0.00	15.84	67
2018-10-26	15.52	15.52	15.52	15.52	1050
2018-10-29	15.57	15.69	15.49	15.49	14691
2018-10-30	15.73	15.75	15.63	15.71	3178
2018-10-31	15.55	15.92	15.55	15.86	2588
2018-11-01	15.92	15.97	15.88	15.97	2000
2018-11-02	15.56	15.56	15.55	15.55	200
2018-11-05	15.83	15.83	15.77	15.77	1842
2018-11-06	15.85	16.15	15.85	16.15	2115
2018-11-07	16.25	16.27	16.12	16.27	6440
2018-11-08	16.07	16.11	16.05	16.05	4987
2018-11-09	15.94	15.94	15.94	15.94	400
2018-11-12	15.97	16.00	15.93	15.98	2119
2018-11-13	15.78	15.78	15.69	15.72	11050
2018-11-14	15.80	15.82	15.75	15.75	3360
2018-11-15	15.51	15.51	15.47	15.47	1350
2018-11-16	15.39	15.44	15.36	15.44	972
2018-11-19	15.44	15.44	15.44	15.44	326
2018-11-20	15.30	15.32	15.21	15.21	6887
2018-11-21	15.29	15.42	15.28	15.35	11791
2018-11-23	15.16	15.16	15.16	15.16	416
2018-11-26	15.38	15.40	15.34	15.40	1882
2018-11-28	15.72	15.80	15.65	15.80	5378
2018-11-29	15.47	15.77	15.47	15.61	17500
2018-11-30	15.85	15.92	15.85	15.92	1394
2018-12-03	16.10	16.14	16.01	16.05	3300
2018-12-04	15.96	15.96	15.96	15.96	758
2018-12-07	16.29	16.29	16.23	16.23	1200
2018-12-10	15.84	15.84	15.84	15.84	300
2018-12-11	15.77	15.77	15.77	15.77	225
2018-12-13	15.42	15.42	15.41	15.31	1000
2018-12-14	15.27	15.30	15.27	15.29	2600
2018-12-17	14.88	14.88	14.83	14.88	3564
2018-12-18	14.70	14.73	14.70	14.73	400
2018-12-19	14.70	14.70	14.70	14.70	1100
2018-12-27	13.93	13.99	13.91	13.93	12327
2018-12-28	14.19	14.19	14.19	14.19	850
2018-12-31	14.73	14.73	14.73	14.73	244
2019-01-02	13.93	13.93	13.75	13.75	413
2019-01-03	13.98	13.99	13.87	13.99	1512
2019-01-07	14.28	14.28	14.26	14.27	5531
2019-01-08	14.62	14.73	14.62	14.73	2343
2019-01-09	14.70	14.70	14.70	14.70	343
2019-01-10	0.00	0.00	0.00	14.70	1
2019-01-11	14.66	14.83	14.65	14.83	7801
2019-01-14	14.68	14.68	14.58	14.62	6190
2019-01-15	0.00	0.00	0.00	14.62	1
2019-01-16	14.80	14.80	14.80	14.80	100
2019-01-17	14.72	14.72	14.72	14.72	750
2019-01-18	14.61	14.83	14.61	14.78	12981
2019-01-22	14.73	14.74	14.62	14.65	3916
2019-01-23	0.00	0.00	0.00	14.65	1
2019-01-24	0.00	0.00	0.00	14.65	102
2019-01-25	14.80	14.80	14.69	14.70	6803
2019-01-28	14.85	14.85	14.81	14.85	8248
2019-01-29	15.03	15.13	15.03	15.13	450
2019-01-30	15.21	15.43	15.21	15.43	13233
2019-01-31	15.32	15.32	15.26	15.26	1150
2019-02-01	15.13	15.13	15.13	15.13	403
2019-02-04	15.21	15.21	15.21	15.21	848
2019-02-05	0.00	0.00	0.00	15.21	100
2019-02-06	15.40	15.40	15.28	15.35	3192
2019-02-07	0.00	0.00	0.00	15.35	300
2019-02-08	0.00	0.00	0.00	15.35	100
2019-02-11	15.47	15.47	15.47	15.47	791
2019-02-12	15.55	15.60	15.48	15.49	2730
2019-02-13	0.00	0.00	0.00	15.49	1
2019-02-15	0.00	0.00	0.00	15.49	66
2019-02-19	15.43	15.53	15.43	15.53	1800
2019-02-20	0.00	0.00	0.00	15.53	75
2019-02-21	0.00	0.00	0.00	15.53	2
2019-02-22	0.00	0.00	0.00	15.53	65
2019-02-25	15.49	15.49	15.49	15.49	1181
2019-02-28	15.25	15.25	15.11	15.12	5354
2019-03-01	15.01	15.12	12.16	15.00	10331
2019-03-04	15.20	15.44	15.20	15.44	3100
2019-03-05	15.47	15.67	15.47	15.67	5187
2019-03-06	15.70	15.70	15.56	15.56	5348
2019-03-07	15.67	15.93	15.67	15.90	20352
2019-03-08	0.00	0.00	0.00	15.90	10
2019-03-11	15.73	15.74	15.68	15.69	8211
2019-03-12	15.90	15.90	15.88	15.78	5010
2019-03-14	15.97	15.97	15.97	15.97	100
2019-03-15	0.00	0.00	0.00	15.97	82
2019-03-18	16.00	16.00	15.99	16.00	841
2019-03-19	0.00	0.00	0.00	16.00	18
2019-03-20	15.68	15.73	15.67	15.68	10300
2019-03-21	15.75	15.92	15.75	15.92	4900
2019-03-22	15.84	15.84	15.82	15.82	8736
2019-03-27	15.67	15.68	15.66	15.68	744
2019-03-28	15.63	15.73	15.62	15.73	4801
2019-03-29	16.40	16.40	15.78	15.78	288
2019-04-01	15.82	15.82	15.05	15.69	4131
2019-04-02	0.00	0.00	0.00	15.69	1
2019-04-03	15.69	15.80	15.69	15.80	12040
2019-04-05	15.73	15.73	15.72	15.72	1000
2019-04-08	0.00	0.00	0.00	15.72	11
2019-04-09	15.70	15.70	15.70	15.70	130
2019-04-10	0.00	0.00	0.00	15.70	220
2019-04-15	15.69	15.69	15.69	15.69	319
2019-04-16	0.00	0.00	0.00	15.69	140
2019-04-17	0.00	0.00	0.00	15.69	100
2019-04-18	15.07	15.07	15.07	15.07	206
2019-04-22	14.91	14.92	14.91	14.92	1400
2019-04-24	15.27	15.27	15.26	15.26	1620
2019-04-25	15.35	15.37	15.35	15.37	476
2019-04-26	15.45	15.45	15.45	15.45	1196
2019-04-29	15.44	15.44	15.44	15.44	350
2019-04-30	15.30	15.39	15.30	15.39	4147
2019-05-01	15.49	15.55	15.49	15.51	12002
2019-05-02	15.33	15.41	15.33	15.41	3068
2019-05-03	15.50	15.50	15.50	15.50	3106
2019-05-06	15.65	15.69	15.64	15.68	2747
2019-05-08	0.00	0.00	0.00	15.68	1
2019-05-13	15.19	15.24	15.16	15.24	336
2019-05-14	0.00	0.00	0.00	15.24	19
2019-05-15	15.28	15.45	15.27	15.44	3658
2019-05-16	15.58	15.61	15.58	15.60	2582
2019-05-17	15.60	15.64	15.60	15.63	101982
2019-05-20	15.57	15.57	15.57	15.57	750
2019-05-21	0.00	0.00	0.00	15.57	6
2019-05-24	15.72	15.72	15.64	15.64	530
2019-05-28	15.78	15.78	15.74	15.74	785
2019-05-29	15.56	15.56	15.46	15.46	2300
2019-05-30	15.27	15.27	15.22	15.22	602
2019-05-31	15.23	15.23	15.23	15.23	121
2019-06-03	15.34	15.34	15.25	15.27	1400
2019-06-04	0.00	0.00	0.00	15.27	196
2019-06-05	15.50	15.50	15.50	15.50	100
2019-06-06	15.45	15.47	15.45	15.47	878
2019-06-07	15.44	15.55	15.31	15.36	1130
2019-06-10	15.28	15.31	15.28	15.31	1000
2019-06-11	15.20	15.20	15.06	15.13	18794
2019-06-12	14.98	15.23	14.98	15.13	487
2019-06-14	15.01	15.14	13.51	15.13	9988
2019-06-18	15.50	15.50	15.50	15.50	2000
2019-06-19	15.50	15.81	15.50	15.81	7600
2019-06-20	15.77	15.77	15.64	15.64	3900
2019-06-21	15.48	15.48	15.48	15.48	664
2019-06-26	0.00	0.00	0.00	15.48	149
2019-06-27	14.53	14.53	14.39	14.44	1961
2019-06-28	14.40	14.49	14.40	14.49	1900
2019-07-01	14.82	14.85	14.80	14.83	10423
2019-07-02	14.93	14.93	14.91	14.91	2005
2019-07-03	0.00	0.00	0.00	14.91	30
2019-07-05	15.00	15.16	15.00	15.12	4800
2019-07-08	15.12	15.20	15.12	15.20	4002
2019-07-09	15.12	15.12	15.12	15.12	6850
2019-07-10	15.24	15.24	15.24	15.24	2175
2019-07-15	14.77	14.87	14.77	14.83	7127
2019-07-16	14.79	14.82	14.70	14.71	2101
2019-07-17	14.68	14.68	14.62	14.62	500
2019-07-18	14.63	14.67	14.56	14.56	8713
2019-07-19	14.53	14.54	14.52	14.53	2062
2019-07-22	14.50	14.50	14.50	14.50	484
2019-07-23	0.00	0.00	0.00	14.50	177
2019-07-24	14.58	14.58	14.57	14.57	509
2019-07-25	14.20	14.20	14.20	14.20	132
2019-07-26	14.19	14.24	14.19	14.24	1131
2019-07-29	14.11	14.11	14.07	14.11	2388
2019-07-30	13.98	14.02	13.98	14.02	819
2019-07-31	13.97	13.97	13.97	13.97	377
2019-08-01	0.00	0.00	0.00	13.97	279
2019-08-02	0.00	0.00	0.00	13.97	56
2019-08-05	13.08	13.10	13.08	13.10	1800
2019-08-07	12.81	13.19	12.81	13.12	2871
2019-08-08	0.00	0.00	0.00	13.12	101
2019-08-09	0.00	0.00	0.00	13.12	73
2019-08-12	12.99	12.99	12.99	13.12	100
2019-08-14	0.00	0.00	0.00	13.12	156
2019-08-15	13.06	13.06	13.06	13.06	350
2019-08-16	0.00	0.00	0.00	13.06	57
2019-08-19	13.40	13.40	13.40	13.40	500
2019-08-21	13.40	13.40	13.39	13.40	3983
2019-08-22	13.42	13.42	13.38	13.38	1160
2019-08-23	13.44	13.44	13.44	13.44	240
2019-08-26	0.00	0.00	0.00	13.44	22
2019-08-27	13.50	13.50	13.49	13.50	1729
2019-08-28	13.53	13.53	13.53	13.53	350
2019-08-29	13.78	13.83	13.78	13.83	1000
2019-08-30	0.00	0.00	0.00	13.83	1
2019-09-03	0.00	0.00	0.00	13.83	89
2019-09-04	0.00	0.00	0.00	13.83	90
2019-09-05	13.98	14.02	13.94	14.02	1645
2019-09-06	14.08	14.08	14.01	14.01	8711
2019-09-09	14.14	14.21	14.14	14.20	1345
2019-09-10	14.50	14.57	14.47	14.57	7949
2019-09-11	14.81	14.88	14.81	14.86	3700
2019-09-12	14.80	14.83	14.63	14.54	7084
2019-09-16	14.20	14.20	14.20	14.20	775
2019-09-17	13.86	13.86	13.85	13.85	2010
2019-09-20	13.97	14.00	13.91	13.92	20426
2019-09-23	13.88	13.95	13.88	13.95	7300
2019-09-24	0.00	0.00	0.00	13.95	147
2019-09-26	14.10	14.10	14.10	14.10	150
2019-09-27	14.09	14.09	14.09	14.09	351
2019-09-30	0.00	0.00	0.00	14.09	121
2019-10-01	13.95	14.00	13.89	13.91	3219
2019-10-02	0.00	0.00	0.00	13.91	2
2019-10-07	13.79	13.82	13.73	13.73	11995
2019-10-09	13.67	13.67	13.67	13.67	1000
2019-10-10	13.54	13.54	13.54	13.54	148
2019-10-11	13.67	13.79	13.67	13.74	10468
2019-10-15	13.70	13.70	13.62	13.62	7911
2019-10-16	13.75	13.87	13.73	13.87	8437
2019-10-17	0.00	0.00	0.00	13.87	6
2019-10-22	14.25	14.25	14.25	14.25	4400
2019-10-23	14.17	14.32	14.17	14.32	6200
2019-10-24	14.46	14.55	14.42	14.42	4532
2019-10-25	11.75	14.55	14.44	14.48	3825
2019-10-28	13.28	14.44	13.28	14.21	977
2019-10-29	14.25	14.26	14.25	14.26	1500
2019-10-30	14.48	14.49	14.48	14.49	396
2019-10-31	14.36	14.40	14.36	14.40	1070
2019-11-04	14.67	14.67	14.66	14.66	1520
2019-11-05	14.58	14.64	14.54	14.63	8360
2019-11-06	14.57	14.65	14.55	14.65	10902
2019-11-07	0.00	0.00	0.00	14.65	1
2019-11-08	14.39	14.46	14.37	14.38	2717
2019-11-11	14.44	14.44	14.44	14.44	400
2019-11-12	0.00	0.00	0.00	14.44	70
2019-11-13	0.00	0.00	0.00	14.44	1
2019-11-15	14.26	14.26	14.26	14.26	251
2019-11-18	14.27	14.27	14.27	14.27	106
2019-11-19	12.85	14.08	12.85	14.08	205
2019-11-20	13.86	13.87	13.74	13.74	6902
2019-11-21	13.59	13.75	13.59	13.75	3200
2019-11-22	13.74	13.76	13.73	13.73	16329
2019-11-25	13.75	13.75	13.61	13.61	425
2019-11-26	13.69	13.69	13.69	13.69	274
2019-11-27	13.66	13.83	13.66	13.83	865
2019-11-29	13.88	13.91	13.88	13.90	600
2019-12-02	13.80	13.87	13.80	13.83	1746
2019-12-03	13.70	13.70	13.70	13.70	200
2019-12-04	13.85	13.92	13.83	13.92	1473
2019-12-06	13.84	13.90	13.84	13.90	4300
2019-12-10	14.02	14.04	12.89	13.94	8001
2019-12-11	13.90	13.96	13.77	13.80	5941
2019-12-12	13.69	13.69	13.58	13.65	601
2019-12-13	13.52	13.52	13.52	13.52	4150
2019-12-16	13.57	13.67	13.42	13.63	33623
2019-12-17	13.56	13.62	13.56	13.62	1300
2019-12-18	13.73	13.73	13.73	13.73	200
2019-12-19	13.71	13.71	13.71	13.61	549
2019-12-20	0.00	0.00	0.00	13.61	101
2019-12-23	13.67	13.67	13.67	13.67	300
2019-12-24	13.67	13.71	13.66	13.66	7179
2019-12-27	13.83	13.83	13.68	13.69	3502
2019-12-30	13.75	13.75	13.66	13.70	4573
2019-12-31	12.34	13.89	12.34	13.86	5090
2020-01-02	13.46	13.46	13.46	13.46	190
2020-01-03	13.65	13.65	13.65	13.65	300
2020-01-06	13.76	13.85	13.71	13.85	11411
2020-01-07	13.74	13.75	13.74	13.74	1550
2020-01-08	13.67	13.78	13.67	13.78	5500
2020-01-09	13.82	13.85	13.80	13.84	10611
2020-01-10	13.86	13.86	13.81	13.84	14740
2020-01-13	0.00	0.00	0.00	13.84	7
2020-01-14	13.81	13.81	13.81	13.81	200
2020-01-15	13.78	13.78	13.78	13.78	5344
2020-01-16	13.91	13.96	13.87	13.90	21574
2020-01-17	14.04	14.08	14.03	14.05	2654
2020-01-21	14.00	14.00	14.00	14.00	1902
2020-01-22	13.91	13.93	13.89	13.93	2648
2020-01-24	14.10	14.10	14.03	14.09	4934
2020-01-27	13.89	13.94	13.89	13.93	1178
2020-01-28	13.84	13.97	13.84	13.84	12551
2020-01-29	13.81	13.81	13.81	13.81	200
2020-01-30	13.59	13.60	13.59	13.60	500
2020-01-31	13.54	13.58	13.48	13.49	559
2020-02-03	13.42	13.63	13.42	13.63	1550
2020-02-04	13.72	13.72	13.72	13.72	1116
2020-02-05	13.78	13.78	13.76	13.76	10372
2020-02-06	13.67	13.67	13.67	13.67	500
2020-02-07	0.00	0.00	0.00	13.67	68
2020-02-10	13.43	13.46	13.43	13.46	632
2020-02-11	13.53	13.62	13.53	13.62	866
2020-02-12	0.00	0.00	0.00	13.62	87
2020-02-13	13.57	13.57	13.57	13.57	1241
2020-02-14	0.00	0.00	0.00	13.57	42
2020-02-18	0.00	0.00	0.00	13.57	185
2020-02-19	0.00	0.00	0.00	13.57	96
2020-02-20	13.63	13.63	13.62	13.63	1000
2020-02-21	13.54	13.66	13.54	13.60	11900
2020-02-24	13.12	13.19	13.12	13.19	297
2020-02-25	13.00	13.00	13.00	13.00	389
2020-02-26	0.00	0.00	0.00	13.00	1
2020-02-27	12.30	12.30	12.02	12.10	3510
2020-02-28	0.00	0.00	0.00	12.10	138
2020-03-02	11.80	12.00	10.62	11.96	6351
2020-03-03	11.96	12.31	11.96	12.16	2861
2020-03-04	12.23	12.23	12.23	12.23	211
2020-03-05	0.00	0.00	0.00	12.23	2
2020-03-09	0.00	0.00	0.00	12.23	162
2020-03-10	10.68	10.72	10.68	10.72	1075
2020-03-11	0.00	0.00	0.00	10.72	2
2020-03-12	8.77	9.44	8.77	9.20	9264
2020-03-13	0.00	0.00	0.00	9.20	5
2020-03-16	6.13	9.13	6.13	8.90	7420
2020-03-17	0.00	0.00	0.00	8.90	4
2020-03-18	0.00	0.00	0.00	8.90	0
2020-03-19	8.60	8.60	7.51	8.60	12222
2020-03-20	0.00	0.00	0.00	8.60	3
2020-03-23	7.41	7.41	7.40	7.40	2000
2020-03-24	8.02	8.04	7.89	7.90	6669
2020-03-25	0.00	0.00	0.00	7.90	0
2020-03-27	8.56	8.70	8.56	8.70	328
2020-03-30	8.65	8.65	8.65	8.65	927
2020-03-31	0.00	0.00	0.00	8.65	22
2020-04-01	8.32	8.32	7.80	7.84	535
2020-04-02	7.00	8.09	7.00	8.09	747
2020-04-03	8.00	8.11	8.00	8.11	600
2020-04-06	8.73	9.14	8.58	8.62	8294
2020-04-07	8.66	9.02	8.66	8.85	2924
2020-04-08	0.00	0.00	0.00	8.85	2924
2020-04-09	0.00	0.00	0.00	8.85	0
2020-04-14	0.00	0.00	0.00	8.85	0
2020-04-15	0.00	0.00	0.00	8.85	0
2020-04-16	0.00	0.00	0.00	8.85	0
2020-04-17	0.00	0.00	0.00	8.85	0
2020-04-20	8.29	8.33	8.29	8.33	200
2020-04-21	0.00	0.00	0.00	8.33	23
2020-04-22	0.00	0.00	0.00	8.33	21
2020-04-23	0.00	0.00	0.00	8.33	1
2020-04-24	0.00	0.00	0.00	8.33	0
2020-04-27	8.00	8.00	8.00	8.00	1401
2020-04-28	0.00	0.00	0.00	8.00	1401
2020-04-29	0.00	0.00	0.00	8.00	92
2020-05-01	0.00	0.00	0.00	8.00	0
2020-05-04	0.00	0.00	0.00	8.00	1
2020-05-05	8.07	8.07	8.07	8.07	340
2020-05-06	7.64	7.64	7.64	7.64	500
2020-05-07	7.89	7.97	7.73	7.88	11437
2020-05-08	0.00	0.00	0.00	7.88	1
2020-05-12	0.00	0.00	0.00	7.88	2
2020-05-13	7.13	7.13	7.03	7.03	237
2020-05-14	6.50	6.50	6.50	6.50	102
2020-05-15	0.00	0.00	0.00	6.50	4
2020-05-18	0.00	0.00	0.00	6.50	56
2020-05-19	7.12	7.13	7.12	7.13	1120
2020-05-20	7.14	7.23	7.14	7.23	1308
2020-05-21	7.29	7.31	7.06	7.06	917
2020-05-22	0.00	0.00	0.00	7.06	8
2020-05-27	7.28	7.31	7.22	7.25	6757
2020-05-28	7.13	7.13	7.13	7.13	584
2020-05-29	0.00	0.00	0.00	7.13	81
2020-06-01	6.94	6.94	6.94	6.94	1121
2020-06-02	7.22	7.23	7.21	7.21	1550
2020-06-03	7.40	7.75	7.40	7.73	3741
2020-06-04	7.63	7.70	7.63	7.70	737
2020-06-05	0.00	0.00	0.00	7.70	25
2020-06-08	8.46	8.64	8.44	8.64	2986
2020-06-09	8.11	8.11	8.11	8.11	133
2020-06-10	0.00	0.00	0.00	8.11	9
2020-06-11	0.00	0.00	0.00	8.11	3
2020-06-12	0.00	0.00	0.00	8.11	7
2020-06-15	7.09	7.17	7.09	7.11	3218
2020-06-16	7.46	7.69	7.30	7.42	9416
2020-06-17	7.23	7.23	7.03	6.93	2090
2020-06-18	6.71	6.87	6.71	6.79	1987
2020-06-19	0.00	0.00	0.00	6.79	181
2020-06-22	0.00	0.00	0.00	6.79	89
2020-06-23	6.79	6.85	6.79	6.85	2336
2020-06-24	6.66	6.66	6.27	6.27	1177
2020-06-25	6.44	6.44	6.44	6.44	416
2020-06-26	6.50	6.63	6.50	6.63	750
2020-06-29	6.65	6.65	6.65	6.65	165
2020-06-30	0.00	0.00	0.00	6.65	187
2020-07-01	6.98	6.98	6.97	6.97	431
2020-07-02	7.07	7.07	7.07	7.07	276
2020-07-06	0.00	0.00	0.00	7.07	27
2020-07-07	0.00	0.00	0.00	7.07	54
2020-07-08	6.37	6.61	6.37	6.46	1986
2020-07-09	6.42	6.42	6.37	6.37	767
2020-07-10	6.40	6.54	6.40	6.54	1449
2020-07-13	6.50	6.79	6.50	6.79	54792
2020-07-14	6.74	6.74	6.74	6.74	438
2020-07-15	0.00	0.00	0.00	6.74	25
2020-07-16	0.00	0.00	0.00	6.74	212
2020-07-17	6.70	6.70	6.70	6.70	396
2020-07-20	6.62	6.62	6.62	6.62	211
2020-07-21	0.00	0.00	0.00	6.62	68
2020-07-22	0.00	0.00	0.00	6.62	26
2020-07-23	6.62	6.62	6.58	6.60	31263
2020-07-24	0.00	0.00	0.00	6.60	51
2020-07-27	6.30	6.30	6.30	6.30	114
2020-07-28	6.62	6.62	6.61	6.62	2714
2020-07-29	0.00	0.00	0.00	6.62	44
2020-07-30	6.51	6.58	6.51	6.58	1037
2020-07-31	0.00	0.00	0.00	6.58	73
2020-08-03	6.34	6.34	6.15	6.15	2002
2020-08-04	0.00	0.00	0.00	6.15	29
2020-08-05	0.00	0.00	0.00	6.15	51
2020-08-06	0.00	0.00	0.00	6.15	8
2020-08-07	0.00	0.00	0.00	6.15	2
2020-08-10	0.00	0.00	0.00	6.15	45
2020-08-11	0.00	0.00	0.00	6.15	34
2020-08-12	0.00	0.00	0.00	6.15	64
2020-08-13	6.15	6.64	6.15	6.61	3755
2020-08-14	6.47	6.60	6.47	6.60	259
2020-08-17	0.00	0.00	0.00	6.60	11
2020-08-18	0.00	0.00	0.00	6.60	35
2020-08-19	0.00	0.00	0.00	6.60	198
2020-08-20	6.18	6.18	6.11	6.12	42256
2020-08-21	0.00	0.00	0.00	6.12	97
2020-08-24	0.00	0.00	0.00	6.12	7
2020-08-25	0.00	0.00	0.00	6.12	5
2020-08-26	0.00	0.00	0.00	6.12	21
2020-08-27	6.32	6.32	6.32	6.32	2353
2020-08-28	0.00	0.00	0.00	6.32	1
2020-08-31	6.17	6.22	6.15	6.22	9291
2020-09-01	0.00	0.00	0.00	6.22	20
2020-09-02	6.32	6.32	6.32	6.32	4502
2020-09-03	6.60	6.64	6.60	6.64	4122
2020-09-04	6.50	6.54	6.50	6.52	6453
2020-09-08	6.35	6.36	6.35	6.36	4249
2020-09-09	6.13	6.13	6.13	6.13	142
2020-09-10	6.00	6.00	6.00	6.00	3803
2020-09-11	0.00	0.00	0.00	6.00	87
2020-09-14	6.03	6.23	6.02	6.19	3107
2020-09-15	6.30	6.35	6.30	6.34	802
2020-09-16	6.39	6.74	6.39	6.74	8005
2020-09-17	6.46	6.46	6.45	6.45	3602
2020-09-18	0.00	0.00	0.00	6.45	2
2020-09-21	0.00	0.00	0.00	6.45	136
2020-09-22	6.11	6.11	6.00	6.06	16479
2020-09-23	5.98	5.98	5.96	5.97	812
2020-09-24	5.98	5.98	5.98	5.98	1614
2020-09-25	5.97	6.07	5.96	5.98	1689
2020-09-28	6.16	6.31	6.16	6.18	2401
2020-09-29	6.02	6.02	6.02	6.02	213
2020-09-30	6.16	6.22	6.16	6.22	3281
2020-10-01	6.16	6.26	6.16	6.25	6441
2020-10-02	6.25	6.45	6.24	6.45	13922
2020-10-05	6.44	6.47	6.40	6.47	9027
2020-10-06	6.52	6.54	6.52	6.53	2423
2020-10-07	6.50	6.55	6.50	6.55	255
2020-10-08	6.74	6.74	6.71	6.71	1558
2020-10-09	0.00	0.00	0.00	6.71	465
2020-10-12	6.62	6.63	6.62	6.63	590
2020-10-13	6.42	6.42	6.42	6.42	220
2020-10-14	6.32	6.32	6.32	6.32	224
2020-10-15	6.34	6.37	6.34	6.37	3101
2020-10-16	6.28	6.42	6.28	6.42	3054
2020-10-19	6.43	6.43	6.30	6.37	605
2020-10-20	6.43	6.43	6.43	6.43	243
2020-10-21	6.10	6.19	6.09	6.14	9769
2020-10-22	6.14	6.14	6.08	6.08	558
2020-10-23	6.08	6.17	6.08	6.17	2204
2020-10-26	5.94	5.94	5.94	5.94	181
2020-10-27	5.85	5.85	5.85	5.85	216
2020-10-28	5.51	5.51	5.51	5.51	217
2020-10-29	5.32	5.32	5.32	5.32	233
2020-10-30	5.32	5.33	5.25	5.29	10191
2020-11-02	5.50	5.50	5.50	5.50	302
2020-11-03	5.67	5.67	5.67	5.67	204
2020-11-04	5.60	5.60	5.60	5.60	204
2020-11-05	5.55	5.55	5.55	5.55	202
2020-11-06	5.37	5.37	5.36	5.36	10740
2020-11-09	5.88	7.50	5.88	7.50	20472
2020-11-10	7.75	7.75	6.78	7.59	2764
2020-11-11	7.42	7.42	7.10	7.16	2099
2020-11-12	7.02	7.03	7.01	7.02	1606
2020-11-13	7.35	7.64	7.35	7.64	1454
2020-11-16	7.86	8.20	7.86	8.20	4069
2020-11-17	8.40	8.79	8.40	8.77	8247
2020-11-18	8.74	8.74	8.43	8.43	1196
2020-11-19	8.41	8.41	8.34	8.34	533
2020-11-20	8.43	8.69	8.43	8.67	3778
2020-11-23	8.98	9.06	8.98	9.05	623
2020-11-24	9.51	9.92	9.51	9.92	3318
2020-11-25	9.90	9.90	9.55	9.57	1071
2020-11-27	9.63	9.63	9.63	9.63	202
2020-11-30	9.61	9.61	9.09	9.09	2756
2020-12-01	9.32	9.32	9.32	9.32	278
2020-12-02	9.50	9.50	9.50	9.50	1222
2020-12-03	9.58	9.80	9.51	9.68	29848
2020-12-04	10.04	10.16	9.99	10.14	36744
2020-12-07	9.86	9.87	9.70	9.72	21185
2020-12-08	9.73	9.74	9.54	9.57	15131
2020-12-09	9.57	9.57	9.57	9.57	278
2020-12-10	9.86	9.86	9.86	9.86	398
2020-12-11	9.68	9.70	9.68	9.68	915
2020-12-14	10.00	10.00	9.61	9.61	11714
2020-12-15	9.75	9.90	9.75	9.90	2176
2020-12-16	9.84	9.85	9.72	9.73	957
2020-12-17	9.86	9.92	9.86	9.91	902
2020-12-18	9.69	9.69	9.40	9.41	781
2020-12-21	9.17	9.21	9.17	9.21	1531
2020-12-22	9.24	9.29	9.24	9.29	5886
2020-12-23	9.47	9.47	9.35	9.39	10735
2020-12-28	9.49	9.52	9.49	9.52	2866
2020-12-29	9.53	9.53	9.53	9.53	200
2020-12-30	0.00	0.00	0.00	9.53	2
2020-12-31	0.00	0.00	0.00	9.53	0
2021-01-04	8.82	8.87	8.82	8.87	387
2021-01-05	8.89	8.91	8.89	8.91	2065
2021-01-06	0.00	0.00	0.00	8.91	65
2021-01-07	0.00	0.00	0.00	8.91	37
2021-01-08	9.01	9.01	8.94	9.00	717
2021-01-11	0.00	0.00	0.00	9.00	9
2021-01-12	0.00	0.00	0.00	9.00	17
2021-01-13	0.00	0.00	0.00	9.00	2
2021-01-14	0.00	0.00	0.00	9.00	1
2021-01-15	9.20	9.20	9.20	9.20	115
2021-01-19	9.30	9.51	9.27	9.51	1571
2021-01-20	9.47	9.47	9.47	9.47	1753
2021-01-21	9.17	9.17	9.17	9.17	557
2021-01-22	0.00	0.00	0.00	9.17	39
2021-01-25	9.17	9.17	9.14	9.14	5239
2021-01-26	8.23	9.36	8.23	9.29	3905
2021-01-27	8.37	9.75	8.37	9.74	7364
2021-01-28	9.70	10.15	9.60	10.00	36830
2021-01-29	9.74	9.86	9.46	9.70	5418
2021-02-01	9.66	9.66	9.66	9.66	5582
2021-02-02	9.44	9.58	9.43	9.58	5258
2021-02-03	9.49	9.77	9.40	9.77	3694
2021-02-04	9.84	10.12	9.76	9.94	4250
2021-02-05	9.76	10.16	9.68	9.69	6040
2021-02-08	9.84	10.00	9.64	9.85	10317
2021-02-09	0.00	0.00	0.00	9.85	90
2021-02-10	9.94	10.24	9.78	10.03	4164
2021-02-11	10.26	10.27	9.95	9.95	22927
2021-02-12	0.00	0.00	0.00	9.95	24
2021-02-16	0.00	0.00	0.00	9.95	7
2021-02-17	9.78	9.84	9.78	9.78	1523
2021-02-18	0.00	0.00	0.00	9.78	18
2021-02-19	9.70	9.78	9.37	9.37	1898
2021-02-22	10.02	10.72	10.02	10.72	648
2021-02-23	10.80	11.00	10.60	10.86	1000
2021-02-24	11.54	11.90	11.46	11.66	569
2021-02-25	0.00	0.00	0.00	11.66	15
2021-02-26	0.00	0.00	0.00	11.66	0
2021-03-01	0.00	0.00	0.00	11.66	82
2021-03-03	0.00	0.00	0.00	11.66	1
2021-03-04	11.90	11.90	11.38	11.45	1021
2021-03-05	11.25	11.25	11.17	11.17	2110
2021-03-08	11.57	11.80	11.57	11.80	3211
2021-03-09	11.84	11.84	11.50	11.50	400
2021-03-10	11.48	11.83	11.48	11.83	3215
2021-03-11	11.73	11.79	11.73	11.73	10737
2021-03-12	11.87	11.87	11.87	11.87	121
2021-03-15	11.58	11.58	11.58	11.58	1351
2021-03-16	0.00	0.00	0.00	11.58	9
2021-03-18	11.84	11.86	11.76	11.86	7174
2021-03-19	11.11	11.50	11.11	11.50	530
2021-03-22	11.39	11.39	11.39	11.39	218
2021-03-23	0.00	0.00	0.00	11.39	7
2021-03-24	11.19	11.19	11.19	11.19	201
2021-03-25	10.87	11.18	10.87	11.18	604
2021-03-26	11.15	11.15	11.13	11.13	2100
2021-03-29	11.28	11.28	11.05	11.05	1037
2021-03-31	11.05	11.14	11.05	11.14	337
2021-04-01	11.15	11.15	11.14	11.15	10837
2021-04-05	11.41	11.41	11.13	11.15	3420
2021-04-06	11.49	11.50	11.46	11.46	2342
2021-04-07	11.50	11.50	11.35	11.35	1700
2021-04-08	11.40	11.50	11.40	11.41	36019
2021-04-12	11.18	11.18	11.18	11.18	210
2021-04-13	0.00	0.00	0.00	11.18	4
2021-04-14	11.09	11.09	11.05	11.05	3585
2021-04-15	0.00	0.00	0.00	11.05	48
2021-04-16	0.00	0.00	0.00	11.05	0
2021-04-19	11.25	11.40	10.82	11.40	10971
2021-04-20	11.17	11.17	11.17	11.17	200
2021-04-21	11.15	11.35	10.82	11.35	9534
2021-04-22	11.23	11.24	10.94	10.94	903
2021-04-23	10.77	10.88	10.77	10.79	832
2021-04-26	0.00	0.00	0.00	10.79	11
2021-04-27	11.27	11.30	11.27	11.30	1007
2021-04-28	10.83	10.83	10.83	10.83	100
2021-04-29	11.50	11.50	11.50	11.50	3509
2021-04-30	11.16	11.16	11.16	11.16	825
2021-05-03	11.60	11.61	11.59	11.59	2262
2021-05-04	11.52	11.87	11.52	11.87	325
2021-05-06	11.49	11.69	11.49	11.69	400
2021-05-07	11.70	11.70	11.70	11.70	700
2021-05-11	11.43	11.64	11.42	11.64	6900
2021-05-12	0.00	0.00	0.00	11.64	4
2021-05-13	0.00	0.00	0.00	11.64	76
2021-05-14	11.24	11.24	11.24	11.24	200
2021-05-18	11.32	11.61	11.05	11.47	5702
2021-05-20	0.00	0.00	0.00	11.47	15
2021-05-21	0.00	0.00	0.00	11.47	0
2021-05-24	11.71	11.85	11.71	11.85	2434
2021-05-25	11.50	11.50	11.50	11.50	312
2021-05-26	11.68	11.68	11.68	11.68	290
2021-05-27	11.74	11.76	11.74	11.76	962
2021-05-28	0.00	0.00	0.00	11.76	1
2021-06-01	11.95	12.17	11.95	12.17	5227
2021-06-04	12.11	12.17	12.11	12.17	1738
2021-06-07	12.20	12.36	12.20	12.36	2526
2021-06-09	12.45	13.00	12.41	12.96	4540
2021-06-10	0.00	0.00	0.00	12.96	14
2021-06-11	0.00	0.00	0.00	12.93	26
2021-06-14	12.69	12.69	12.58	12.60	1410
2021-06-15	12.60	12.65	12.60	12.65	1000
2021-06-16	12.39	12.39	12.39	12.39	201
2021-06-17	12.17	12.18	12.17	12.18	230
2021-06-18	0.00	0.00	0.00	12.18	4
2021-06-21	0.00	0.00	0.00	12.18	172
2021-06-23	0.00	0.00	0.00	12.18	91
2021-06-24	0.00	0.00	0.00	12.18	3
2021-06-25	0.00	0.00	0.00	12.18	2
2021-06-28	11.62	11.62	11.62	11.62	216
2021-06-29	0.00	0.00	0.00	11.62	1
2021-06-30	0.00	0.00	0.00	11.62	9
2021-07-01	0.00	0.00	0.00	11.62	283
2021-07-02	0.00	0.00	0.00	11.62	18
2021-07-06	0.00	0.00	0.00	11.62	50
2021-07-07	0.00	0.00	0.00	11.62	60
2021-07-09	12.01	12.01	12.01	12.01	115
2021-07-12	0.00	0.00	0.00	12.01	1
2021-07-13	0.00	0.00	0.00	12.01	1
2021-07-14	0.00	0.00	0.00	12.01	2
2021-07-22	0.00	0.00	0.00	12.01	2
2021-07-26	11.57	11.57	11.57	11.57	2350
2021-07-29	11.57	11.57	11.57	11.57	501
2021-07-30	11.34	11.34	11.34	11.34	130
2021-08-03	0.00	0.00	0.00	11.34	4
2021-08-04	0.00	0.00	0.00	11.34	1
2021-08-09	10.70	10.70	10.70	10.70	1775
2021-08-10	10.66	11.00	10.29	10.29	2270
2021-08-12	10.63	10.63	10.63	10.63	751
2021-08-13	10.57	10.67	10.57	10.63	6274
2021-08-19	10.06	10.06	10.06	10.06	202
2021-08-23	10.12	10.16	10.09	10.12	19590
2021-08-24	10.04	10.04	10.04	10.04	200
2021-08-27	10.31	10.31	10.31	10.31	100
2021-08-31	10.26	10.26	10.26	10.26	200
2021-09-01	10.13	10.13	10.13	10.13	2536
2021-09-03	0.00	0.00	0.00	10.13	1
2021-09-07	0.00	0.00	0.00	10.13	5
2021-09-08	10.22	10.22	10.11	10.11	200
2021-09-09	10.09	10.10	10.09	10.10	2274
2021-09-13	10.03	10.03	9.90	9.87	1954
2021-09-14	9.77	9.77	9.75	9.75	5022
2021-09-16	0.00	0.00	0.00	9.75	3
2021-09-17	9.62	9.62	9.62	9.62	508
2021-09-20	0.00	0.00	0.00	9.62	4
2021-09-21	9.66	9.66	9.66	9.66	212
2021-09-22	0.00	0.00	0.00	9.66	1
2021-09-23	9.92	9.94	9.92	9.94	254
2021-09-24	10.12	10.12	10.12	10.12	100
2021-09-27	10.33	10.33	10.33	10.33	266
2021-09-28	10.20	10.20	10.20	10.20	284
2021-09-29	10.17	10.17	10.05	10.15	7063
2021-09-30	10.11	10.15	10.11	10.15	304
2021-10-01	10.15	10.15	10.15	10.15	147
2021-10-04	0.00	0.00	0.00	10.15	1
2021-10-06	0.00	0.00	0.00	10.15	298
2021-10-13	10.63	10.65	10.63	10.65	5300
2021-10-14	10.75	10.79	10.75	10.78	11950
2021-10-15	10.99	11.00	10.84	10.84	6351
2021-10-18	9.92	10.92	9.92	10.90	1600
2021-10-19	10.75	10.75	10.75	10.75	105
2021-10-20	10.89	10.90	10.89	10.90	1700
2021-10-21	10.80	10.80	10.79	10.79	6847
2021-10-22	10.79	10.79	10.79	10.79	50
2021-10-26	10.61	10.72	10.56	10.72	11238
2021-10-29	10.75	10.90	9.82	9.95	1078
2021-11-01	0.00	0.00	0.00	9.95	178
2021-11-02	9.33	9.33	9.33	9.33	100
2021-11-03	9.65	10.00	9.58	10.00	10479
2021-11-04	10.01	10.01	9.99	10.00	5442
2021-11-05	10.35	10.35	10.35	10.35	100
2021-11-08	10.25	10.31	10.25	10.30	16495
2021-11-10	10.42	10.42	10.42	10.42	300
2021-11-11	10.38	10.38	10.37	10.37	698
2021-11-12	10.35	10.67	10.34	10.67	44948
2021-11-16	0.00	0.00	0.00	10.67	5
2021-11-18	9.91	9.91	9.91	9.91	104
2021-11-19	9.91	9.91	9.91	9.91	1
2021-11-22	0.00	0.00	0.00	9.91	101
2021-11-23	9.80	9.83	9.75	9.83	5050
2021-11-24	9.99	10.12	9.99	10.12	4744
2021-11-26	9.50	9.50	9.50	9.50	105
2021-11-29	8.68	8.68	7.88	7.88	499
2021-11-30	7.88	7.88	7.88	7.88	75
2021-12-01	9.04	9.04	9.02	9.03	2196
2021-12-02	9.03	9.03	9.03	9.03	11
2021-12-03	0.00	0.00	0.00	9.03	10
2021-12-06	8.39	8.39	8.39	8.39	300
2021-12-07	8.39	8.39	8.39	8.39	27
2021-12-08	8.10	8.10	8.10	8.10	305
2021-12-09	8.67	8.67	8.67	8.67	306
2021-12-10	9.00	9.22	8.15	9.22	3890
2021-12-13	9.00	9.00	8.63	9.00	1774
2021-12-14	8.64	8.64	8.64	8.64	756
2021-12-15	8.50	8.84	8.50	8.84	2956
2021-12-16	8.84	8.84	8.84	8.81	6
2021-12-17	8.49	8.85	8.48	8.48	1669
2021-12-20	8.47	8.48	8.47	8.48	1164
2021-12-22	8.80	8.80	8.79	8.80	2658
2021-12-27	9.07	9.07	9.07	9.07	244
2021-12-28	9.07	9.07	9.07	9.07	83
2021-12-29	8.29	8.80	7.91	8.25	20855
2021-12-30	8.75	9.05	8.75	9.05	2846
2021-12-31	8.90	8.90	8.50	8.88	1606
2022-01-03	9.10	9.16	9.00	9.16	2905
2022-01-04	9.47	9.61	9.47	9.61	1218
2022-01-05	9.75	9.75	8.83	9.10	2867
2022-01-06	9.00	9.98	9.00	9.98	21456
2022-01-07	9.97	9.98	9.97	9.97	867
2022-01-10	0.00	0.00	0.00	9.97	1
2022-01-11	0.00	0.00	0.00	9.97	6
2022-01-12	9.45	9.55	9.45	9.55	1200
2022-01-13	9.54	9.55	9.54	9.55	2597
2022-01-21	8.87	8.87	8.48	8.48	427
2022-01-24	8.65	8.66	8.57	8.66	713
2022-01-25	8.74	8.92	8.74	8.92	710
2022-01-26	8.92	8.92	8.92	8.92	0
2022-01-28	8.80	8.81	8.80	8.81	400
2022-02-14	9.03	9.08	9.03	9.08	3923
2022-02-15	9.08	9.08	9.08	9.08	0
2022-02-16	9.48	9.55	9.48	9.55	828
2022-02-17	9.55	9.55	9.55	9.55	0
2022-02-23	9.03	9.03	9.03	9.03	106
2022-02-24	8.98	8.99	8.98	8.99	300
2022-02-25	9.50	9.50	9.35	9.39	980
2022-02-28	9.40	9.40	9.40	9.40	910
2022-03-01	9.40	9.40	9.40	9.40	0
2022-03-02	9.50	9.50	9.50	9.50	1004
2022-03-03	9.50	9.50	9.50	9.50	0
2022-03-07	9.19	9.19	9.19	9.19	200
2022-03-08	9.20	9.20	9.15	9.15	302
2022-03-09	9.00	9.27	8.84	9.27	4515
2022-03-10	9.19	9.19	9.19	9.16	200
2022-03-11	9.19	9.19	9.19	9.19	1
2022-03-14	9.44	9.45	9.44	9.45	404
2022-03-15	9.27	9.50	9.27	9.50	3109
2022-03-16	9.53	9.62	9.53	9.62	4445
2022-03-17	9.69	9.79	9.69	9.79	2504
2022-03-18	9.79	9.79	9.79	9.79	0
2022-03-22	9.83	9.83	9.83	9.83	404
2022-03-23	9.45	9.49	9.45	9.45	3376
2022-03-24	9.62	9.64	9.62	9.63	701
2022-03-25	9.52	9.88	9.50	9.88	4211
2022-03-28	9.75	9.78	9.75	9.78	361
2022-03-29	9.93	9.97	9.61	9.70	2938
2022-03-30	9.69	9.69	9.61	9.61	1632
2022-03-31	9.48	9.48	9.48	9.48	112
2022-04-06	9.04	9.05	9.03	9.05	797
2022-04-07	8.75	8.75	8.72	8.75	809
2022-04-08	8.90	8.91	8.89	8.91	501
2022-04-11	8.83	8.84	8.83	8.84	400
2022-04-13	8.80	8.80	8.80	8.80	3133
2022-04-22	8.62	8.65	7.95	8.19	25812
2022-04-27	8.00	8.12	7.90	7.90	3580
2022-05-02	8.24	8.35	8.20	8.35	5415
2022-05-09	8.23	8.23	7.72	7.85	2801
2022-05-10	7.94	7.95	7.72	7.85	1949
2022-05-11	7.85	7.90	7.44	7.68	7204
2022-05-12	7.88	7.88	7.53	7.80	858
2022-05-13	7.70	7.97	7.70	7.97	406
2022-05-16	8.04	8.28	7.64	7.64	1213
2022-05-17	8.18	8.18	8.18	8.18	104
2022-05-18	8.29	8.39	8.29	8.39	200
2022-05-20	7.60	7.64	7.60	7.64	5613
2022-05-23	7.61	7.61	7.61	7.61	130
2022-05-24	7.78	7.79	7.78	7.79	500
2022-05-26	8.13	8.14	8.13	8.14	400
2022-06-03	7.33	7.65	7.33	7.65	911
2022-06-07	7.45	7.94	7.45	7.91	904
2022-06-14	7.12	7.12	7.12	7.12	221
2022-06-23	7.04	7.09	7.03	7.09	770
2022-06-24	7.14	7.24	7.14	7.24	550
2022-06-27	7.34	7.34	7.34	7.34	412
2022-06-28	7.40	7.40	7.38	7.38	231
2022-07-01	7.29	7.29	7.29	7.29	101
2022-07-06	7.28	7.28	7.28	7.28	100
2022-07-08	6.70	6.70	6.70	6.70	1000
2022-07-12	7.03	7.07	6.48	6.48	10272
2022-07-13	6.48	6.48	6.48	6.48	1000
2022-07-14	7.02	7.02	7.02	7.02	269
2022-07-15	7.00	7.00	7.00	7.00	1000
2022-07-19	6.96	7.54	6.92	7.54	2618
2022-07-21	7.50	7.50	7.50	7.50	20099
2022-07-25	7.74	7.74	7.74	7.74	200
2022-07-28	7.89	8.14	7.89	8.10	1300
2022-07-29	8.14	8.49	8.14	8.49	900
2022-08-08	7.94	8.04	7.94	8.04	301
2022-08-11	8.00	8.09	8.00	8.09	23148
2022-08-12	8.09	8.14	8.05	8.05	2500
2022-08-15	8.00	8.00	8.00	8.00	2298
2022-08-16	8.09	8.14	8.09	8.14	902
2022-08-22	7.82	7.82	7.10	7.11	4500
2022-08-30	6.70	6.70	6.70	6.70	100
2022-08-31	6.70	6.71	6.44	6.52	1602
2022-09-06	6.73	6.73	6.65	6.65	367
2022-09-09	7.30	7.30	7.30	7.30	100
2022-09-12	7.30	7.38	7.29	7.35	20085
2022-09-14	6.65	7.02	6.60	7.02	1101
2022-09-16	6.98	7.32	6.98	7.32	812
2022-09-19	6.59	7.26	6.59	7.26	1894
2022-09-22	6.60	6.64	6.57	6.64	1322
2022-09-26	6.25	6.38	6.00	6.01	15373
2022-09-27	6.44	6.44	6.44	6.44	120
2022-09-28	6.52	6.55	6.52	6.53	599
2022-10-03	6.61	6.65	6.61	6.65	497
2022-10-05	6.68	6.68	6.68	6.68	220
2022-10-13	6.18	6.18	6.18	6.18	100
2022-10-17	6.62	6.62	6.32	6.33	2000
2022-10-21	6.88	6.88	6.88	6.88	100
2022-10-25	6.97	7.09	6.97	7.09	707
2022-10-27	7.00	7.00	7.00	7.00	1820
2022-10-28	7.19	7.24	7.14	7.24	900
2022-10-31	7.29	7.33	7.29	7.33	1211
2022-11-01	7.34	7.34	7.34	7.34	100
2022-11-04	7.18	7.18	6.56	6.92	840
2022-11-07	7.24	7.29	6.80	6.80	1540
2022-11-08	6.73	6.73	6.68	6.72	2569
2022-11-09	6.82	7.27	6.82	7.27	824
2022-11-10	7.34	7.48	7.34	7.48	766
2022-11-15	6.84	6.84	6.84	6.84	1930
2022-11-16	6.77	7.22	6.74	7.22	11575
2022-11-17	6.97	7.00	6.97	7.00	5470
2022-11-29	7.04	7.19	7.04	7.04	5555
2022-11-30	6.96	7.67	6.96	7.64	32349
2022-12-01	7.68	7.80	7.20	7.20	4160
2022-12-09	6.48	7.33	6.16	7.28	43322
2022-12-12	6.71	6.80	5.93	6.80	19897
2022-12-13	7.00	7.10	6.75	6.86	5389
2022-12-14	6.95	7.15	6.74	6.74	6876
2022-12-15	7.00	7.00	7.00	6.97	911
2022-12-28	6.75	6.75	6.75	6.75	804
2022-12-29	6.65	6.65	6.50	6.50	211
2022-12-30	6.19	6.66	6.19	6.60	7298
2023-01-06	6.60	6.60	6.05	6.58	3740
2023-01-09	6.25	6.65	6.25	6.40	1173
2023-01-11	6.80	6.80	6.80	6.80	200
2023-01-12	6.90	7.23	6.90	7.23	6018
2023-01-13	6.93	6.93	6.60	6.60	2370
2023-01-17	7.42	7.42	7.42	7.42	110
2023-01-18	6.92	6.92	6.92	6.92	725
2023-01-20	7.16	7.16	7.16	7.16	1000
2023-01-24	7.16	7.46	7.16	7.46	2121
2023-01-26	7.49	7.59	7.49	7.59	200
2023-01-27	7.80	7.89	7.70	7.89	10017
2023-01-30	7.94	7.94	7.94	7.94	101
2023-01-31	8.06	8.24	8.06	8.24	501
2023-02-01	8.00	8.00	8.00	8.00	100
2023-02-06	7.61	7.66	7.57	7.66	1251
2023-02-10	7.20	7.20	7.20	7.20	381
2023-02-15	7.20	7.20	7.16	7.16	600
2023-02-27	7.16	7.94	7.16	7.91	6223
2023-03-14	6.00	7.64	6.00	7.60	6188
2023-03-17	6.81	6.81	6.81	6.81	109
2023-03-20	6.13	6.13	6.13	6.13	350
2023-03-22	6.13	6.13	6.13	6.13	879
2023-03-24	5.52	5.52	5.52	5.52	2500
2023-03-30	7.00	7.00	7.00	7.00	223
2023-03-31	7.49	7.49	7.09	7.09	610
2023-04-03	6.40	6.40	6.25	6.26	3557
2023-04-04	6.24	6.80	6.24	6.80	3626
2023-04-05	5.84	5.84	5.84	5.84	514
2023-04-06	5.90	5.90	5.84	5.84	7180
2023-04-10	5.84	5.84	5.84	5.84	300
2023-04-12	5.57	5.57	5.52	5.57	800
2023-04-13	6.12	6.73	6.12	6.46	2173
2023-04-14	5.85	5.85	5.85	5.85	331
2023-04-18	5.85	5.85	5.85	5.85	900
2023-04-20	5.56	5.65	5.56	5.62	873
2023-04-28	5.56	6.02	5.56	5.95	22174
2023-05-03	5.36	5.84	5.36	5.84	621
2023-05-05	5.68	5.68	5.68	5.68	400
2023-05-08	5.24	5.83	5.10	5.59	26496
2023-05-09	5.49	5.61	5.20	5.61	7545
2023-05-16	5.05	5.05	5.05	5.05	110
2023-05-19	4.70	5.17	4.70	5.17	4384
2023-05-22	5.67	5.70	5.66	5.70	1213
2023-05-23	6.19	6.61	6.19	6.61	410
2023-05-25	5.99	6.00	5.99	6.00	205
2023-05-26	5.45	5.64	5.40	5.64	5165
2023-05-31	5.90	5.90	5.90	5.90	100
2023-06-02	6.15	6.32	5.87	5.87	4978
2023-06-06	6.33	6.39	6.33	6.39	548
2023-06-07	6.78	6.91	6.50	6.80	25434
2023-06-12	6.99	6.99	6.99	6.99	250
2023-06-14	6.55	6.89	6.50	6.89	3322
2023-06-15	6.42	7.04	6.32	7.00	3640
2023-06-16	6.89	6.90	6.89	6.90	3364
2023-06-20	6.43	6.99	6.36	6.99	2100
2023-06-21	6.33	6.89	6.25	6.89	2164
2023-06-22	6.30	6.70	6.30	6.70	10866
2023-06-26	6.41	7.26	6.41	7.26	2632
2023-06-27	7.20	7.42	7.20	7.42	3750
2023-06-29	7.50	7.50	7.50	7.50	8152
2023-07-07	7.89	8.00	7.89	8.00	2798
2023-07-10	7.90	7.90	7.90	7.90	419
2023-07-11	7.90	8.09	7.90	8.09	1732
2023-07-12	8.19	8.36	7.73	7.73	397
2023-07-13	8.42	8.42	7.61	7.61	929
2023-07-14	7.95	7.95	7.95	7.95	100
2023-07-18	7.99	8.00	7.99	8.00	696
2023-07-19	8.05	8.05	8.05	8.05	600
2023-07-21	7.48	7.48	7.48	7.48	100
2023-07-24	8.22	8.22	8.22	8.22	102
2023-07-26	8.48	8.48	7.68	7.76	964
2023-07-27	8.49	8.69	8.49	8.50	1887
2023-07-28	8.50	8.69	8.49	8.69	2118
2023-07-31	8.80	9.61	8.69	8.69	4365
2023-08-03	9.52	9.57	8.62	8.78	1362
2023-08-07	8.90	8.90	8.90	8.90	171
2023-08-08	8.17	8.62	8.17	8.62	9263
2023-08-10	9.21	9.21	8.89	8.89	1166
2023-08-22	8.00	8.00	8.00	8.00	1365
2023-08-23	8.11	8.30	7.03	8.30	8276
2023-08-25	7.68	7.68	7.68	7.68	106
2023-08-28	8.22	8.22	8.22	8.22	211
2023-08-29	8.25	8.57	8.25	8.57	986
2023-08-30	8.55	8.80	8.53	8.80	1244
2023-09-01	8.55	8.70	8.55	8.70	800
2023-09-06	8.75	8.80	8.75	8.80	1000
2023-09-07	8.85	8.90	8.85	8.90	4600
2023-09-11	8.50	8.50	8.25	8.23	2240
2023-09-14	8.81	8.95	8.81	8.95	7936
2023-09-22	8.12	8.13	7.31	7.50	21867
2023-09-27	8.18	8.18	8.18	8.18	205
2023-09-29	7.37	8.00	7.37	8.00	6301
2023-10-03	7.30	7.39	7.18	7.39	7763
2023-10-06	7.51	7.52	7.51	7.52	300
2023-10-09	8.00	8.00	7.20	7.71	1115
2023-10-10	7.79	7.80	7.77	7.77	400
2023-10-12	7.88	7.88	7.58	7.58	201
2023-10-16	8.00	8.00	8.00	8.00	1200
2023-10-17	8.04	8.20	8.02	8.03	13682
2023-10-20	8.44	8.44	8.44	8.44	100
2023-10-25	7.70	7.72	6.80	7.37	30728
2023-10-26	8.07	8.07	7.42	7.57	9768
2023-10-27	8.08	8.48	7.70	7.90	32176
2023-10-30	8.10	8.10	7.59	7.60	3655
2023-10-31	7.65	8.01	7.64	8.01	4802
2023-11-01	8.17	8.17	7.71	8.07	5734
2023-11-02	8.29	8.72	7.95	8.59	29119
2023-11-03	8.74	9.15	8.74	9.15	12739
2023-11-06	8.46	8.90	8.32	8.75	3768
2023-11-07	9.19	9.19	8.74	8.75	1637
2023-11-10	8.86	8.86	8.44	8.44	408
2023-11-13	9.06	9.06	9.06	9.06	100
2023-11-15	9.13	9.13	8.64	8.64	510
2023-11-20	8.90	8.90	8.90	8.90	100
2023-11-24	8.06	8.27	8.06	8.27	321
2023-11-27	9.08	9.08	8.63	8.63	210
2023-11-29	9.08	9.15	9.08	9.15	1444
2023-12-01	9.19	9.40	9.19	9.40	4799
2023-12-04	9.40	9.40	9.40	9.40	1264
2023-12-05	9.49	9.49	9.45	9.47	371
2023-12-06	9.49	9.50	9.05	9.05	1477
2023-12-07	8.89	8.89	8.89	8.89	200
2023-12-08	8.89	9.10	8.89	9.10	10845
2023-12-11	9.01	9.15	9.01	9.15	980
2023-12-12	9.30	9.49	9.30	9.30	2099
2023-12-13	9.50	9.60	9.50	9.60	1481
2023-12-14	9.10	10.03	9.10	9.76	1976
2023-12-18	9.50	9.50	9.13	9.25	325
2023-12-19	8.93	9.50	8.90	9.50	3270
2023-12-21	9.29	10.03	9.29	10.03	1175
2023-12-22	10.03	10.03	9.29	9.45	6510
2023-12-26	9.61	9.81	9.61	9.61	3401
2023-12-27	9.61	9.62	9.61	9.61	1354
2024-01-05	9.44	9.65	9.24	9.65	2958
2024-01-10	9.45	9.81	9.40	9.71	3200
2024-01-11	9.81	9.81	9.81	9.81	100
2024-01-12	9.97	10.04	9.97	10.04	8436
2024-01-17	10.04	10.04	10.04	10.04	295
2024-01-18	9.65	9.65	9.20	9.20	1089
2024-01-22	10.03	10.20	10.03	10.20	52732
2024-01-24	10.35	10.35	10.35	10.35	485
2024-01-25	10.05	10.38	9.95	9.95	989
2024-01-26	10.00	10.00	9.95	9.98	2900
2024-01-31	9.43	9.86	9.43	9.82	7600
2024-02-08	9.41	9.41	9.41	9.41	100
2024-02-09	9.80	9.80	9.65	9.65	1301
2024-02-14	9.95	9.95	9.95	9.95	100
2024-02-16	9.95	9.95	9.95	9.95	400
2024-02-21	9.70	9.70	9.25	9.45	16218
2024-02-22	9.74	9.85	9.74	9.75	4897
2024-02-23	9.74	10.00	9.74	10.00	2000
2024-02-29	10.00	10.60	10.00	10.60	783
2024-03-05	9.75	9.75	9.75	9.75	519
2024-03-12	9.44	9.44	9.44	9.40	100
2024-03-15	9.45	9.45	9.45	9.45	100
2024-03-18	9.45	9.45	9.45	9.45	2737
2024-03-19	9.60	9.60	9.45	9.60	1000
2024-03-20	9.71	9.71	9.71	9.71	500
2024-03-21	9.98	10.05	9.98	10.05	1872
2024-03-26	10.00	10.00	9.50	9.50	1619
2024-03-27	9.80	10.00	9.80	10.00	2201
2024-03-28	10.15	10.15	10.14	10.15	862
2024-04-01	9.61	9.61	9.50	9.50	454
2024-04-03	9.90	9.90	9.90	9.90	160
2024-04-04	9.30	9.40	9.00	9.40	3259
2024-04-08	9.70	9.70	9.70	9.70	300
2024-04-09	9.80	9.99	9.75	9.75	3658
2024-04-18	8.93	8.93	8.85	8.85	1811
2024-04-19	8.81	8.81	8.49	8.49	1384
2024-04-22	9.18	9.27	9.18	9.27	900
2024-04-23	8.51	9.27	8.51	9.27	4608
2024-04-25	9.20	9.20	9.20	9.20	6001
2024-04-26	9.20	9.67	9.20	9.67	15243
2024-05-06	8.86	9.15	8.86	8.87	4348
2024-05-08	9.01	9.01	9.01	9.01	300
2024-05-09	9.49	9.55	9.48	9.55	2811
2024-05-10	8.96	9.50	8.94	9.50	2325
2024-05-13	9.69	9.70	9.23	9.50	1808
2024-05-14	9.77	9.77	9.77	9.77	155
2024-05-15	9.80	9.84	9.62	9.65	922
2024-05-16	9.90	9.92	9.15	9.50	1349
2024-05-20	9.25	9.29	9.20	9.20	21489
2024-05-22	9.25	9.25	9.04	9.25	2504
2024-05-31	9.00	9.28	9.00	9.15	6275
2024-06-03	9.50	9.50	8.97	8.97	5768
2024-06-04	9.11	9.11	9.11	9.11	1137
2024-06-11	9.01	9.01	8.95	9.01	1815
2024-06-12	9.25	9.25	9.23	9.20	350
2024-06-14	9.11	9.11	9.11	9.11	153
2024-06-17	9.01	9.01	9.01	9.01	100
2024-06-18	9.05	9.05	9.05	9.05	210
2024-06-20	8.96	8.96	8.96	8.96	125
2024-06-21	8.87	8.87	8.87	8.87	202
2024-06-24	8.91	8.91	8.91	8.91	100
2024-06-25	8.71	8.71	8.71	8.71	100
2024-06-26	8.91	8.91	8.91	8.91	100
2024-06-27	9.25	9.25	8.81	8.81	325
2024-07-08	9.11	9.30	9.08	9.20	3314
2024-07-09	9.50	9.50	9.23	9.23	3051
2024-07-10	9.50	9.59	9.50	9.59	8606
2024-07-11	9.75	10.04	9.75	10.04	13290
2024-07-12	10.27	10.35	9.96	10.35	6633
2024-07-16	10.53	10.74	10.20	10.67	3083
2024-07-22	10.52	10.60	10.52	10.60	1820
2024-07-23	11.00	11.00	10.84	10.84	2573
2024-07-30	11.06	11.10	10.18	11.10	3013
2024-08-01	10.33	10.33	10.33	10.33	1789
2024-08-05	9.93	9.93	9.92	9.92	301
2024-08-08	9.81	10.31	9.81	10.31	450
2024-08-14	10.15	10.25	9.66	9.66	30284
2024-08-15	10.15	10.15	10.15	10.15	176
2024-08-20	9.95	9.95	9.95	9.95	101
2024-08-23	10.20	10.87	10.20	10.33	6961
2024-08-26	10.00	10.00	10.00	10.00	955
2024-08-27	10.47	10.47	10.47	10.47	411
2024-08-28	10.46	10.46	10.46	10.46	119
2024-09-04	10.26	10.26	10.26	10.23	220
2024-09-17	10.91	10.91	10.42	10.80	17601
2024-09-18	10.99	11.00	10.80	11.00	1372
2024-09-25	11.00	11.00	10.98	11.00	5583
2024-09-27	11.90	11.90	11.90	11.90	163
2024-09-30	11.00	11.00	10.99	11.00	1300
2024-10-04	10.60	10.60	10.60	10.60	500
2024-10-15	11.20	11.20	11.20	11.20	2604
2024-10-16	11.00	11.23	10.85	11.23	2800
2024-10-17	11.05	11.30	11.05	11.26	2111
2024-10-18	11.48	11.50	11.48	11.50	332
2024-10-23	10.62	10.62	10.54	10.62	1038
2024-10-24	10.60	10.86	10.53	10.80	8078
2024-10-25	10.80	10.80	10.80	10.80	2511
2024-10-28	10.75	10.80	10.75	10.80	4874
2024-10-29	10.80	10.80	10.75	10.80	1877
2024-10-30	10.80	10.80	10.80	10.80	1550
2024-10-31	10.50	10.61	10.50	10.61	2700
2024-11-05	10.59	10.75	10.59	10.70	5981
2024-11-06	10.99	11.00	10.99	11.00	2100
2024-11-19	10.33	10.33	10.33	10.33	1024
2024-11-20	10.52	10.75	10.52	10.60	3200
2024-11-21	10.60	10.85	10.60	10.85	5250
2024-11-26	10.90	10.90	10.62	10.85	4562
2024-11-27	10.91	11.04	10.91	11.04	17184
2024-11-29	11.00	11.00	11.00	11.00	300
2024-12-03	10.75	10.75	10.65	10.75	5513
2024-12-04	10.75	10.85	10.75	10.85	10000
2024-12-05	10.85	10.85	10.85	10.85	2746
2024-12-11	11.01	11.01	10.85	10.85	16674
2024-12-12	10.84	10.84	10.84	10.84	199
2024-12-13	10.82	10.82	10.82	10.79	100
2024-12-16	11.00	11.00	11.00	11.00	100
2024-12-18	10.82	10.82	10.51	10.52	8969
2024-12-20	10.09	10.10	9.89	10.00	9092
2024-12-23	9.57	9.57	9.57	9.57	132
2024-12-24	9.80	9.80	9.80	9.80	100
2024-12-26	10.00	10.00	10.00	10.00	100
2024-12-27	9.79	9.79	9.79	9.79	100
2024-12-30	10.66	10.66	9.70	9.70	453
2024-12-31	9.73	10.00	9.73	10.00	5453
2025-01-03	9.97	9.97	9.97	9.97	150
2025-01-07	9.82	9.82	9.82	9.82	5268
2025-01-13	9.50	9.50	9.50	9.50	1200
2025-01-14	9.49	9.50	9.49	9.50	2376
2025-02-04	8.89	9.10	8.85	8.85	5407
2025-02-10	9.25	9.45	9.25	9.45	6434
2025-03-03	9.00	9.00	9.00	9.00	1100
2025-03-12	8.10	8.10	8.08	8.08	700
2025-03-13	8.10	8.10	8.10	8.07	256
2025-03-17	7.70	7.70	7.70	7.70	300
2025-03-31	8.42	8.42	8.42	8.42	221
2025-04-01	7.99	7.99	7.99	7.99	241
2025-04-03	8.00	8.00	7.64	7.64	300
2025-04-08	6.88	6.88	6.60	6.60	242
2025-04-21	6.81	6.96	6.81	6.82	1707
2025-04-22	6.85	6.90	6.82	6.90	21045
2025-04-23	7.08	7.08	6.85	6.85	3378
2025-04-29	6.25	6.92	6.25	6.92	6851
2025-04-30	6.55	6.55	6.55	6.55	2000
2025-05-02	7.57	7.57	7.57	7.57	100
2025-05-07	7.15	7.15	7.12	7.12	1375
2025-05-08	7.20	7.24	7.20	7.24	3280
2025-05-12	7.32	7.35	7.32	7.35	1740
2025-05-14	7.93	7.93	7.93	7.93	130
2025-05-15	7.74	7.74	7.74	7.74	930
2025-06-06	8.17	8.17	8.17	8.17	189
2025-06-10	8.17	8.28	8.10	8.28	1461
2025-06-12	8.40	8.40	8.40	8.37	305
2025-06-16	8.22	8.47	8.22	8.35	466
2025-06-20	8.50	8.50	8.44	8.44	1361
2025-06-27	8.75	8.75	8.75	8.75	189

Explore More About OGCP

Coins representing dividend payouts and trends

OGCP Dividend History

Discover Empire State Realty's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

OGCP Stock Split History

Discover Empire State Realty's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

OGCP Historical Prices

Explore Empire State Realty's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics