LBTYB Historical Prices

Summary

Key Stock Metrics

9.09

(July 1, 2024)

52-Week Low

14.91

(December 4, 2024)

52-Week High

30.15

(May 1, 2020)

All-Time High

9.60

(June 17, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-06-09	21.33	21.33	21.07	21.10	2398
2004-06-10	21.25	21.32	21.04	21.17	1297
2004-06-14	21.19	21.20	21.19	21.20	197
2004-06-15	21.12	21.12	21.07	21.07	197
2004-06-16	20.97	20.97	20.94	20.94	598
2004-06-17	20.91	20.91	20.88	20.88	499
2004-06-18	20.87	20.87	20.84	20.84	598
2004-06-21	20.81	20.92	20.81	20.81	299
2004-06-22	20.81	20.81	20.71	20.71	699
2004-06-23	20.69	20.69	20.69	20.69	499
2004-06-24	20.69	20.69	20.62	20.62	899
2004-06-25	20.63	20.63	20.43	20.43	1399
2004-06-28	20.45	20.45	20.44	20.44	598
2004-06-29	20.44	20.47	20.16	20.35	5198
2004-06-30	20.42	21.18	20.05	21.18	44399
2004-07-01	21.20	21.20	20.95	20.95	899
2004-07-02	20.94	20.94	20.91	20.93	1097
2004-07-06	20.91	20.91	20.79	20.79	899
2004-07-07	20.78	20.79	20.78	20.78	998
2004-07-08	20.69	21.02	20.51	21.02	3999
2004-07-09	20.92	21.09	20.92	21.06	598
2004-07-12	21.02	21.09	20.90	20.90	1498
2004-07-14	20.99	20.99	20.99	20.99	98
2004-07-15	21.08	21.08	20.97	20.97	899
2004-07-16	21.09	21.10	21.09	21.10	197
2004-07-19	21.17	21.17	21.17	21.17	197
2004-07-20	21.17	21.18	21.17	21.18	197
2004-07-21	21.18	21.25	21.18	21.25	1297
2004-07-22	21.25	21.25	21.12	21.12	499
2004-07-23	21.17	21.17	21.02	21.02	1297
2004-07-26	21.33	21.33	20.16	20.16	6899
2004-07-27	20.21	20.21	20.16	20.16	197
2004-07-28	20.05	20.05	20.00	20.00	699
2004-07-29	19.98	19.98	19.57	19.57	6098
2004-07-30	19.52	19.52	19.47	19.47	699
2004-08-02	19.44	19.44	19.28	19.28	1297
2004-08-03	19.28	19.47	19.21	19.21	1599
2004-08-04	19.20	19.20	18.94	18.94	2299
2004-08-05	18.99	18.99	18.71	18.71	6597
2004-08-06	18.72	18.72	18.61	18.61	1199
2004-08-09	18.68	18.68	18.33	18.33	7299
2004-08-10	18.30	18.32	18.25	18.28	4899
2004-08-11	18.20	18.23	18.10	18.15	3999
2004-08-12	18.10	18.10	17.97	17.97	2699
2004-08-13	17.97	18.30	17.72	18.06	15798
2004-08-16	18.07	18.59	17.93	18.10	12098
2004-08-17	17.91	18.64	17.60	18.30	19098
2004-08-18	18.30	18.35	18.29	18.33	11499
2004-08-19	18.29	18.33	18.22	18.33	3999
2004-08-20	18.35	18.87	18.35	18.87	3698
2004-08-23	18.87	19.18	18.53	18.95	15899
2004-08-24	18.74	18.74	18.74	18.74	98
2004-08-25	18.69	18.69	18.68	18.68	197
2004-08-26	18.62	18.71	18.53	18.53	899
2004-08-27	18.65	18.65	18.38	18.38	1297
2004-08-30	18.37	18.43	18.09	18.09	6899
2004-08-31	18.09	18.61	17.95	18.43	46898
2004-09-01	18.41	18.49	18.20	18.25	4298
2004-09-02	18.53	18.99	18.45	18.82	14599
2004-09-03	18.84	18.90	18.83	18.90	1097
2004-09-07	18.92	18.92	18.69	18.69	1898
2004-09-08	18.92	19.13	18.81	19.13	12997
2004-09-09	19.12	19.15	18.92	19.15	2299
2004-09-10	19.14	19.16	18.88	19.16	2598
2004-09-13	19.17	19.18	18.78	19.00	4098
2004-09-14	18.92	19.05	18.67	18.92	5698
2004-09-15	18.67	18.92	18.67	18.92	699
2004-09-16	18.92	19.05	18.92	19.05	598
2004-09-17	18.89	18.89	18.89	18.89	197
2004-09-20	19.04	19.04	18.54	18.54	1498
2004-09-21	18.56	18.56	18.41	18.51	1399
2004-09-22	18.42	18.64	18.38	18.49	2899
2004-09-23	18.49	18.49	18.43	18.43	398
2004-09-24	18.38	18.38	18.35	18.35	2699
2004-09-28	18.51	18.79	18.31	18.51	9897
2004-09-29	18.52	18.52	18.52	18.52	98
2004-09-30	18.30	18.76	18.22	18.76	1999
2004-10-01	18.71	19.07	18.71	19.07	1898
2004-10-04	19.10	19.23	19.09	19.23	899
2004-10-05	19.23	19.46	19.23	19.46	2098
2004-10-06	19.47	20.13	19.47	20.13	6597
2004-10-07	20.13	20.19	19.88	19.89	2098
2004-10-08	19.90	19.90	19.70	19.70	1399
2004-10-11	19.70	19.70	19.44	19.44	1799
2004-10-12	19.64	20.03	19.52	19.94	3698
2004-10-13	20.03	20.08	19.93	19.93	899
2004-10-14	19.93	19.93	19.64	19.64	1297
2004-10-15	19.62	19.62	19.44	19.44	998
2004-10-18	19.42	19.42	19.18	19.23	1698
2004-10-19	19.19	19.26	19.13	19.13	699
2004-10-20	19.13	19.77	19.06	19.59	3698
2004-10-21	19.84	20.00	19.71	19.71	3099
2004-10-22	19.62	19.62	19.59	19.59	499
2004-10-25	19.58	19.58	19.38	19.38	598
2004-10-26	19.38	19.38	19.38	19.38	98
2004-10-27	19.31	19.68	19.31	19.68	598
2004-10-28	19.69	19.69	19.69	19.69	98
2004-10-29	19.77	20.00	19.77	20.00	899
2004-11-01	20.15	20.15	20.15	20.15	98
2004-11-02	20.03	20.27	20.03	20.18	1297
2004-11-04	20.28	20.42	20.28	20.42	798
2004-11-08	20.46	20.71	20.44	20.44	1999
2004-11-09	20.72	21.03	20.72	20.76	3297
2004-11-10	20.85	21.10	20.62	20.89	2899
2004-11-11	21.10	21.23	21.09	21.09	1297
2004-11-12	20.96	21.87	20.96	21.69	7398
2004-11-15	21.87	22.35	21.87	22.33	4998
2004-11-16	22.33	22.39	22.16	22.39	1097
2004-11-17	22.27	22.74	22.27	22.65	3498
2004-11-18	22.75	22.79	22.38	22.79	598
2004-11-19	22.74	22.75	22.66	22.66	699
2004-11-22	22.52	22.52	22.46	22.46	197
2004-11-24	22.52	22.78	22.52	22.78	398
2004-11-29	22.79	23.04	22.79	23.04	2598
2004-11-30	23.07	23.63	23.07	23.63	7099
2004-12-01	23.66	24.84	23.66	24.10	22799
2004-12-02	23.99	23.99	23.26	23.68	8298
2004-12-03	23.91	24.40	23.78	24.22	4598
2004-12-06	24.40	24.40	24.00	24.00	299
2004-12-08	24.26	24.43	24.26	24.43	299
2004-12-09	24.26	24.48	24.26	24.48	299
2004-12-10	24.35	24.35	24.35	24.35	197
2004-12-13	24.61	24.61	24.61	24.61	197
2004-12-14	24.71	24.95	24.71	24.95	1799
2004-12-15	24.97	25.20	24.97	25.20	1498
2004-12-16	25.09	25.09	24.83	24.96	1297
2004-12-17	25.09	25.36	25.09	25.36	899
2004-12-20	25.49	25.49	25.23	25.36	699
2004-12-21	25.36	25.36	25.36	25.36	197
2004-12-22	25.33	25.33	25.33	25.33	98
2004-12-23	25.20	25.20	25.20	25.20	98
2004-12-27	25.13	25.20	24.85	25.20	2499
2004-12-28	25.15	25.45	25.15	25.45	899
2004-12-30	25.33	25.33	25.33	25.33	299
2005-01-03	25.11	25.11	24.98	24.98	197
2005-01-04	25.25	25.29	24.61	24.67	1199
2005-01-05	24.61	24.61	24.35	24.35	1698
2005-01-06	24.30	24.30	24.09	24.09	899
2005-01-07	24.17	24.17	24.07	24.07	1097
2005-01-10	24.04	24.04	23.96	23.96	798
2005-01-11	23.91	24.03	23.78	24.03	998
2005-01-12	24.05	24.06	23.75	23.99	699
2005-01-13	23.75	23.75	23.66	23.66	398
2005-01-14	23.76	24.01	23.76	24.01	1297
2005-01-18	24.04	24.27	24.04	24.09	1799
2005-01-19	24.29	24.56	24.29	24.54	1399
2005-01-20	24.33	24.47	24.32	24.47	1399
2005-01-21	24.31	24.46	24.31	24.46	1097
2005-01-24	24.57	25.06	24.57	25.06	1898
2005-01-25	25.07	25.08	25.07	25.08	299
2005-01-26	25.16	25.16	25.02	25.10	699
2005-01-27	24.98	24.98	24.32	24.56	2598
2005-01-28	24.63	24.65	24.63	24.65	398
2005-01-31	24.65	24.95	24.65	24.77	2197
2005-02-01	24.82	24.90	24.69	24.69	1097
2005-02-02	24.64	24.74	24.64	24.74	398
2005-02-03	24.75	24.75	24.37	24.57	1097
2005-02-04	24.58	24.75	24.58	24.75	398
2005-02-07	24.80	25.13	24.70	24.70	4397
2005-02-08	24.82	24.82	24.74	24.79	499
2005-02-09	24.64	24.64	24.37	24.37	699
2005-02-10	24.40	24.40	24.39	24.39	299
2005-02-11	24.66	25.01	24.51	24.82	1999
2005-02-14	24.80	24.80	24.28	24.38	2499
2005-02-15	24.47	24.80	24.47	24.58	998
2005-02-16	24.79	25.59	24.61	24.64	9598
2005-02-17	24.56	24.56	24.45	24.45	998
2005-02-18	24.54	24.55	24.35	24.35	699
2005-02-22	24.30	24.30	23.68	23.73	2098
2005-02-23	23.89	24.00	23.58	23.63	4499
2005-02-24	23.65	23.68	23.52	23.58	1799
2005-02-25	23.53	23.53	23.45	23.50	998
2005-02-28	23.56	23.64	23.52	23.59	2598
2005-03-01	23.76	23.98	23.76	23.83	1799
2005-03-02	24.12	24.58	24.12	24.49	2299
2005-03-03	24.40	24.61	24.36	24.61	1097
2005-03-04	24.61	24.83	24.61	24.69	1097
2005-03-07	24.94	24.94	24.53	24.53	2998
2005-03-08	24.81	25.43	24.81	25.30	3999
2005-03-09	25.44	25.98	25.44	25.82	7398
2005-03-10	25.62	25.76	25.61	25.76	499
2005-03-11	25.83	25.93	25.34	25.65	1599
2005-03-14	25.60	25.62	25.60	25.61	398
2005-03-15	25.56	25.56	25.07	25.07	899
2005-03-16	24.96	25.05	24.58	24.83	2798
2005-03-17	24.89	24.91	24.76	24.76	998
2005-03-18	24.67	24.67	24.56	24.58	1297
2005-03-21	24.80	25.05	24.80	24.82	998
2005-03-22	24.95	24.95	24.95	24.95	98
2005-03-23	24.76	24.76	24.03	24.23	3799
2005-03-24	24.31	24.61	24.18	24.28	1498
2005-03-28	23.99	24.17	23.99	24.04	798
2005-03-29	23.95	24.01	23.83	23.83	1297
2005-03-30	23.73	24.08	23.73	23.81	1297
2005-03-31	23.69	23.81	23.58	23.78	998
2005-04-01	23.82	23.99	23.73	23.89	1097
2005-04-04	23.52	23.83	22.88	22.89	4899
2005-04-05	22.90	22.90	22.72	22.72	6199
2005-04-06	22.91	22.91	22.88	22.90	3698
2005-04-07	22.90	22.90	22.78	22.90	1698
2005-04-08	23.07	23.37	22.98	22.98	598
2005-04-11	23.23	23.36	23.20	23.28	699
2005-04-13	23.39	23.51	23.39	23.41	398
2005-04-14	23.55	23.67	23.55	23.58	798
2005-04-15	23.47	23.60	23.22	23.22	2098
2005-04-18	23.21	23.36	23.21	23.22	699
2005-04-19	23.09	23.21	23.01	23.01	798
2005-04-20	22.96	22.96	22.95	22.95	299
2005-04-21	23.01	23.48	23.01	23.48	1698
2005-04-22	23.58	23.63	23.24	23.24	1399
2005-04-25	23.24	23.31	23.10	23.31	1599
2005-04-26	23.10	23.10	22.86	22.86	299
2005-04-27	22.82	23.16	22.82	23.00	2197
2005-04-28	22.97	22.97	22.82	22.82	398
2005-04-29	22.84	22.97	22.71	22.78	1199
2005-05-02	22.86	22.86	22.59	22.59	1498
2005-05-03	22.83	23.09	22.83	23.09	699
2005-05-04	23.12	23.82	23.12	23.82	1498
2005-05-05	23.48	23.48	23.35	23.35	398
2005-05-06	23.61	23.74	23.31	23.74	798
2005-05-09	23.87	24.08	23.84	24.08	1097
2005-05-10	23.87	23.87	23.85	23.85	197
2005-05-11	23.87	23.87	23.35	23.35	899
2005-05-12	23.22	23.22	23.15	23.22	499
2005-05-13	23.35	23.48	23.09	23.09	1799
2005-05-16	22.97	22.97	22.76	22.76	499
2005-05-17	22.71	22.75	22.58	22.64	1898
2005-05-18	22.75	23.25	22.71	22.71	1799
2005-05-19	22.84	23.21	22.84	23.03	1097
2005-05-20	23.21	23.63	23.21	23.63	499
2005-05-23	23.62	23.78	23.36	23.78	1199
2005-05-25	23.53	23.53	23.31	23.36	899
2005-05-31	23.28	23.28	23.15	23.15	499
2005-06-02	23.14	23.29	23.14	23.29	499
2005-06-03	23.40	23.53	23.15	23.15	1297
2005-06-06	23.16	23.42	23.03	23.16	1199
2005-06-07	23.28	23.55	23.22	23.22	1199
2005-06-08	23.35	23.48	23.35	23.48	299
2005-06-09	23.55	23.81	23.55	23.81	1599
2005-06-10	23.90	24.04	23.89	24.04	598
2005-06-14	24.07	24.38	24.07	24.38	1297
2005-06-15	24.27	24.36	24.27	24.36	598
2005-06-16	24.22	24.67	24.22	24.67	1898
2005-06-17	24.62	25.15	24.45	25.15	8298
2005-06-20	24.97	25.25	24.97	25.23	2499
2005-06-21	25.32	25.44	25.30	25.43	998
2005-06-22	25.51	25.71	25.50	25.58	1498
2005-06-23	25.72	25.75	25.59	25.75	1599
2005-06-24	25.62	25.75	25.56	25.75	1898
2005-06-27	25.66	25.66	25.15	25.15	899
2005-06-28	25.15	25.26	25.15	25.26	499
2005-06-29	25.22	25.22	25.22	25.22	98
2005-07-05	24.94	24.95	24.58	24.91	1698
2005-07-06	24.82	25.13	24.82	25.13	398
2005-07-07	24.92	25.13	24.92	25.13	598
2005-07-08	25.15	25.44	25.15	25.31	998
2005-07-11	25.44	25.54	25.40	25.46	2398
2005-07-12	25.58	25.75	25.58	25.74	598
2005-07-13	25.60	25.60	25.60	25.60	98
2005-07-14	25.34	25.34	24.92	25.26	4699
2005-07-15	25.44	25.45	25.42	25.43	1297
2005-07-18	25.43	25.43	25.43	25.43	299
2005-07-19	25.19	25.38	25.19	25.38	499
2005-07-20	25.38	25.77	24.97	25.77	3198
2005-07-21	25.38	25.49	25.04	25.49	1799
2005-07-22	25.57	26.24	25.57	26.19	2998
2005-07-25	26.19	26.32	25.96	25.96	1297
2005-07-26	26.11	26.32	25.73	26.32	2798
2005-07-27	26.18	26.18	25.70	26.12	1399
2005-07-28	25.88	25.88	25.88	25.88	98
2005-07-29	25.88	25.88	25.59	25.59	398
2005-08-02	25.47	25.98	25.47	25.75	1498
2005-08-03	25.57	25.76	25.57	25.75	798
2005-08-04	25.72	25.85	25.64	25.85	1097
2005-08-05	25.66	25.66	25.27	25.27	499
2005-08-08	25.26	25.26	24.98	25.08	699
2005-08-09	25.22	25.48	25.22	25.26	499
2005-08-10	25.07	25.20	25.07	25.20	499
2005-08-11	25.19	26.19	25.18	25.95	2899
2005-08-12	26.05	26.35	25.93	25.93	499
2005-08-15	26.07	26.07	25.79	26.01	699
2005-08-16	26.17	26.17	25.91	25.91	598
2005-08-17	26.17	26.36	26.17	26.36	299
2005-08-18	26.07	26.13	25.95	25.95	499
2005-08-19	25.99	26.04	25.99	26.04	398
2005-08-22	25.65	26.06	25.65	25.91	1698
2005-08-23	26.06	26.06	26.06	26.06	699
2005-08-24	26.17	26.37	26.13	26.13	699
2005-08-25	26.17	26.17	26.17	26.17	98
2005-08-29	26.17	26.39	26.16	26.39	699
2005-08-30	26.15	26.60	26.15	26.60	998
2005-08-31	26.56	27.13	26.41	27.06	2998
2005-09-01	27.00	27.23	26.88	27.23	699
2005-09-02	27.27	27.27	27.27	27.27	98
2005-09-06	27.27	27.69	27.27	27.69	1097
2005-09-07	13.96	14.53	13.96	14.48	3499
2005-09-08	14.40	14.60	14.02	14.02	1599
2005-09-09	13.97	13.97	13.68	13.93	1098
2005-09-12	13.97	14.54	13.97	14.51	1899
2005-09-13	14.61	14.73	14.60	14.60	599
2005-09-14	14.63	14.99	14.63	14.89	2499
2005-09-15	14.80	14.81	14.66	14.66	699
2005-09-16	14.81	14.81	14.81	14.81	98
2005-09-19	14.81	14.81	14.37	14.37	1399
2005-09-20	14.40	14.74	14.40	14.74	999
2005-09-21	14.47	14.47	14.45	14.46	2299
2005-09-22	14.46	14.46	14.23	14.25	1899
2005-09-23	14.35	14.56	14.35	14.55	1299
2005-09-26	14.39	14.40	14.38	14.38	699
2005-09-27	14.26	14.27	14.19	14.19	999
2005-09-29	14.18	14.37	14.15	14.27	16499
2005-09-30	14.40	14.82	14.40	14.82	1499
2005-10-03	14.99	15.18	14.74	14.79	2999
2005-10-04	14.87	14.87	14.68	14.69	699
2005-10-05	14.69	14.86	14.69	14.71	799
2005-10-06	14.70	14.82	14.58	14.58	799
2005-10-07	14.56	14.56	14.31	14.31	599
2005-10-10	14.26	14.32	14.26	14.31	399
2005-10-11	14.32	14.43	14.32	14.33	699
2005-10-12	14.18	14.35	13.85	13.93	10899
2005-10-13	13.87	14.01	13.55	13.55	3499
2005-10-14	13.66	13.67	13.38	13.67	2799
2005-10-17	13.82	13.82	13.67	13.71	2499
2005-10-18	13.59	13.64	13.59	13.61	499
2005-10-19	13.49	13.64	13.48	13.64	899
2005-10-20	13.67	13.80	13.67	13.80	1299
2005-10-21	13.80	13.93	13.55	13.92	2198
2005-10-24	13.93	14.01	13.93	14.01	399
2005-10-25	14.13	14.13	14.00	14.08	1199
2005-10-26	14.01	14.01	13.78	13.78	299
2005-10-27	13.86	14.07	13.60	13.61	8299
2005-10-31	13.59	13.65	13.59	13.65	1499
2005-11-02	13.56	13.67	13.56	13.67	499
2005-11-03	13.85	13.85	13.85	13.85	98
2005-11-07	13.67	13.91	13.67	13.91	5899
2005-11-08	13.88	14.06	13.88	14.06	599
2005-11-09	13.95	14.03	13.95	14.03	499
2005-11-10	13.89	13.92	13.78	13.91	7699
2005-11-11	14.05	14.05	13.77	13.77	1499
2005-11-14	13.94	13.94	13.70	13.70	299
2005-11-15	13.62	13.62	13.36	13.36	299
2005-11-16	13.30	13.31	13.18	13.31	2699
2005-11-17	13.31	13.49	13.30	13.48	1399
2005-11-18	13.72	13.72	13.60	13.66	2599
2005-11-22	13.36	13.36	13.32	13.34	499
2005-11-23	13.30	13.30	13.18	13.18	699
2005-11-28	13.05	13.05	13.00	13.00	199
2005-11-29	13.06	13.16	12.66	12.66	9798
2005-11-30	12.62	12.67	12.14	12.15	11999
2005-12-01	12.29	12.52	12.29	12.33	5899
2005-12-02	12.41	12.54	12.41	12.54	3599
2005-12-05	12.52	12.52	12.24	12.29	3799
2005-12-07	12.54	12.54	12.52	12.54	299
2005-12-08	12.54	12.72	12.41	12.41	5498
2005-12-09	12.41	12.41	12.20	12.29	3799
2005-12-12	12.15	12.38	12.15	12.38	399
2005-12-20	12.15	12.33	12.05	12.10	9299
2005-12-21	12.10	12.15	11.65	11.66	10599
2005-12-22	11.74	11.75	11.49	11.49	2599
2005-12-23	11.68	11.68	11.68	11.68	199
2005-12-27	11.53	11.57	11.45	11.57	899
2005-12-28	11.66	11.66	11.66	11.66	2198
2005-12-29	11.76	11.76	11.76	11.76	98
2005-12-30	11.75	11.76	11.70	11.75	2198
2006-01-03	11.59	11.59	11.56	11.56	499
2006-01-04	11.56	11.56	11.56	11.56	98
2006-01-05	11.62	11.62	11.62	11.62	199
2006-01-06	11.66	11.66	11.61	11.61	3899
2006-01-09	11.61	11.61	11.61	11.61	1499
2006-01-10	11.61	11.61	11.35	11.38	5999
2006-01-11	11.50	11.76	11.50	11.63	799
2006-01-13	11.61	11.66	11.51	11.51	899
2006-01-18	11.24	11.36	11.24	11.36	299
2006-01-19	11.37	11.39	11.37	11.39	599
2006-01-20	11.49	11.49	11.39	11.39	399
2006-01-23	11.36	11.37	11.36	11.37	199
2006-01-24	11.36	11.37	11.36	11.37	699
2006-01-25	11.27	11.37	11.23	11.24	5899
2006-01-26	11.22	11.22	11.22	11.22	899
2006-01-27	11.34	11.35	11.24	11.24	4199
2006-01-30	11.26	11.26	11.26	11.26	98
2006-02-01	11.19	11.19	11.19	11.19	98
2006-02-02	11.14	11.14	10.88	10.88	1399
2006-02-03	10.86	10.86	10.70	10.70	799
2006-02-06	10.70	10.71	10.58	10.59	6099
2006-02-07	10.62	10.62	10.46	10.46	999
2006-02-08	10.59	10.63	10.42	10.42	1199
2006-02-09	10.52	10.60	10.52	10.58	499
2006-02-13	10.60	10.74	10.60	10.74	199
2006-02-15	10.73	10.73	10.63	10.72	2899
2006-02-22	10.60	10.60	10.58	10.60	1199
2006-02-23	10.75	10.97	10.42	10.42	13999
2006-02-24	10.57	10.73	10.55	10.60	1098
2006-02-27	10.77	10.77	10.77	10.77	98
2006-02-28	10.78	10.78	10.58	10.60	4799
2006-03-01	10.60	10.60	10.40	10.44	4999
2006-03-03	10.80	10.80	10.80	10.80	98
2006-03-06	10.99	10.99	10.58	10.58	599
2006-03-08	10.36	10.36	10.27	10.28	999
2006-03-09	10.47	10.79	10.37	10.62	16399
2006-03-10	10.60	10.70	10.58	10.58	2198
2006-03-13	10.60	10.60	10.34	10.50	999
2006-03-15	10.43	10.43	10.43	10.43	98
2006-03-16	10.17	10.18	10.15	10.15	1999
2006-03-17	10.08	10.08	9.85	9.85	1499
2006-03-20	9.90	9.93	9.90	9.93	1499
2006-03-21	9.99	9.99	9.99	9.99	98
2006-03-23	10.40	10.77	10.40	10.76	2399
2006-03-24	10.65	10.70	10.65	10.70	899
2006-03-28	10.60	10.60	10.60	10.60	599
2006-03-31	10.78	11.02	10.75	10.75	1899
2006-04-03	11.22	11.22	10.87	10.89	599
2006-04-04	11.24	11.27	11.24	11.27	199
2006-04-05	11.37	11.63	11.35	11.35	1699
2006-04-11	11.61	11.61	10.60	10.60	199
2006-04-19	10.68	10.68	10.67	10.67	3999
2006-04-20	10.86	10.86	10.86	10.86	199
2006-04-21	10.93	10.93	10.88	10.88	1599
2006-04-24	10.75	10.75	10.75	10.75	98
2006-04-25	11.10	11.10	10.69	10.92	599
2006-04-26	11.03	11.03	11.03	11.03	98
2006-04-27	11.42	11.42	11.30	11.30	499
2006-05-01	10.68	10.68	10.68	10.68	98
2006-05-02	10.96	10.98	10.96	10.98	199
2006-05-03	10.98	10.98	10.98	10.98	499
2006-05-09	10.31	10.31	10.31	10.31	299
2006-05-11	11.58	11.63	11.12	11.12	1699
2006-05-12	11.47	11.62	11.17	11.39	5899
2006-05-15	11.62	11.87	11.56	11.87	2799
2006-05-16	12.29	12.46	12.24	12.38	2899
2006-05-18	12.23	12.23	12.23	12.23	98
2006-05-23	12.36	12.40	12.36	12.40	199
2006-05-24	12.08	12.08	11.73	11.84	899
2006-05-26	12.14	12.14	12.14	12.14	199
2006-06-01	12.22	12.22	12.22	12.22	199
2006-06-05	12.37	12.50	12.27	12.27	399
2006-06-06	12.13	12.13	12.13	12.13	98
2006-06-07	12.13	12.18	12.13	12.18	399
2006-06-08	12.27	12.27	12.27	12.27	199
2006-06-09	12.13	12.13	12.13	12.13	299
2006-06-13	12.12	12.12	12.12	12.12	499
2006-06-14	11.80	12.15	11.80	11.87	2499
2006-06-15	12.11	12.21	12.11	12.21	599
2006-06-19	12.13	12.13	11.91	12.13	1599
2006-06-22	11.78	11.78	11.78	11.78	98
2006-06-23	11.68	11.68	11.68	11.68	599
2006-06-26	11.58	11.58	11.58	11.58	199
2006-06-27	11.38	11.38	11.30	11.30	199
2006-06-29	11.18	11.34	11.18	11.34	399
2006-06-30	11.32	11.33	11.32	11.33	299
2006-07-10	11.15	11.15	11.15	11.15	499
2006-07-11	11.12	11.14	11.09	11.14	2999
2006-07-18	11.20	11.20	11.20	11.20	299
2006-07-19	10.78	10.78	10.78	10.78	199
2006-07-24	11.04	11.12	11.04	11.12	699
2006-07-25	10.78	10.78	10.78	10.78	98
2006-07-26	10.78	10.78	10.78	10.78	98
2006-07-27	10.88	11.37	10.86	10.86	3298
2006-07-31	11.26	11.26	11.26	11.26	199
2006-08-02	11.46	11.46	11.46	11.46	199
2006-08-04	11.63	11.63	11.63	11.63	98
2006-08-07	11.37	11.50	11.37	11.50	4199
2006-08-10	12.25	12.25	12.15	12.15	5099
2006-08-11	12.14	12.14	12.14	12.14	299
2006-08-14	12.17	12.34	12.17	12.33	1499
2006-08-15	12.22	12.22	12.22	12.22	98
2006-08-17	12.36	12.36	12.36	12.36	98
2006-08-18	12.10	12.36	12.10	12.36	299
2006-08-21	12.14	12.20	12.14	12.20	599
2006-08-25	12.36	12.36	12.26	12.26	699
2006-08-28	12.24	12.24	12.24	12.24	399
2006-08-31	12.19	12.19	12.19	12.19	299
2006-09-06	12.54	12.57	12.54	12.57	799
2006-09-07	12.53	12.61	12.53	12.61	1799
2006-09-08	12.80	12.91	12.64	12.64	1599
2006-09-11	12.81	13.12	12.80	13.08	1999
2006-09-12	13.05	13.05	13.05	13.05	98
2006-09-14	12.77	12.77	12.77	12.77	5999
2006-09-15	13.18	13.44	13.18	13.31	999
2006-09-18	13.32	13.32	13.32	13.32	1999
2006-09-19	13.31	13.39	13.18	13.26	2599
2006-09-21	13.21	13.21	13.20	13.20	499
2006-09-26	13.44	13.44	13.34	13.42	10399
2006-09-27	13.34	13.44	13.30	13.30	9999
2006-10-05	13.41	13.57	13.41	13.57	299
2006-10-09	13.62	13.62	13.60	13.60	199
2006-10-10	13.59	13.61	13.58	13.61	299
2006-10-11	13.51	13.51	13.51	13.51	98
2006-10-12	13.42	13.45	13.42	13.44	1699
2006-10-13	13.46	13.49	13.46	13.49	1499
2006-10-16	13.49	13.49	13.49	13.49	299
2006-10-17	13.52	13.52	13.45	13.45	399
2006-10-23	13.39	13.39	13.24	13.26	1499
2006-10-25	13.11	13.11	12.95	12.95	1599
2006-10-26	13.42	13.43	13.42	13.43	299
2006-10-27	13.50	13.62	13.50	13.62	799
2006-10-30	13.62	13.62	13.55	13.55	1499
2006-11-01	13.60	13.60	13.37	13.37	1378
2006-11-02	13.30	13.52	13.30	13.52	1098
2006-11-06	13.58	13.67	13.55	13.63	1799
2006-11-08	13.71	13.85	13.66	13.85	399
2006-11-09	13.95	14.16	13.95	14.16	1299
2006-11-13	14.16	14.25	13.50	14.18	6410
2006-11-15	14.17	14.17	14.17	14.17	419
2006-11-22	13.96	13.96	13.73	13.73	299
2006-11-27	13.70	13.70	13.70	13.70	137
2006-11-29	14.34	14.36	14.34	14.36	299
2006-12-01	13.75	13.75	13.75	13.75	0
2006-12-06	14.20	14.20	14.20	14.20	569
2006-12-07	14.48	14.49	14.33	14.33	399
2006-12-08	14.46	14.73	14.46	14.70	783
2006-12-11	14.78	14.79	14.69	14.69	1149
2006-12-13	14.82	14.86	14.82	14.86	199
2006-12-14	14.89	14.89	14.89	14.89	199
2006-12-15	14.98	14.99	14.75	14.80	1385
2006-12-18	15.12	15.12	14.89	14.90	399
2006-12-19	14.58	14.58	14.58	14.58	98
2006-12-21	14.45	14.45	14.45	14.45	0
2006-12-27	14.85	14.98	14.85	14.98	899
2006-12-28	15.17	15.19	15.17	15.19	199
2006-12-29	15.18	15.18	15.18	15.18	98
2007-01-03	15.23	15.23	15.18	15.19	920
2007-01-04	15.34	15.34	15.34	15.34	624
2007-01-10	15.30	15.64	15.29	15.55	1999
2007-01-11	15.74	15.82	15.67	15.82	1098
2007-01-12	15.77	15.88	15.77	15.84	899
2007-01-16	15.83	15.97	15.83	15.97	299
2007-01-18	15.98	15.98	15.96	15.96	299
2007-01-19	15.95	15.95	15.77	15.77	499
2007-01-22	15.69	15.87	15.69	15.82	399
2007-01-24	15.82	15.82	15.82	15.82	1155
2007-01-25	15.64	15.64	15.46	15.46	199
2007-01-29	16.22	16.22	15.39	15.42	1599
2007-01-30	15.41	15.43	15.41	15.43	199
2007-02-01	15.32	15.32	15.32	15.32	199
2007-02-02	15.29	15.29	15.29	15.29	98
2007-02-05	15.50	15.61	15.50	15.56	299
2007-02-09	15.38	15.38	15.38	15.38	98
2007-02-12	15.19	15.19	15.19	15.19	98
2007-02-13	15.17	15.35	15.17	15.35	1098
2007-02-14	15.43	15.43	15.43	15.43	165
2007-02-27	16.43	16.43	14.93	15.07	7705
2007-02-28	14.99	14.99	14.99	14.99	499
2007-03-01	15.31	15.34	15.31	15.34	299
2007-03-02	15.68	15.68	15.68	15.68	199
2007-03-06	15.61	15.62	15.60	15.62	749
2007-03-08	15.87	15.87	15.87	15.87	199
2007-03-09	15.68	15.68	15.68	15.68	98
2007-03-12	16.07	16.07	16.07	16.07	98
2007-03-13	15.84	15.84	15.84	15.84	98
2007-03-14	15.60	15.60	15.60	15.60	98
2007-03-16	15.77	15.77	15.77	15.77	299
2007-03-21	16.53	16.79	16.53	16.79	599
2007-03-22	16.84	16.85	16.80	16.80	399
2007-03-26	16.80	16.80	16.45	16.72	917
2007-03-27	16.84	17.13	16.83	17.13	799
2007-03-28	17.45	17.45	16.84	16.84	2699
2007-04-02	17.25	17.25	17.14	17.14	200
2007-04-03	17.46	17.84	17.46	17.81	1098
2007-04-05	17.88	18.04	17.88	18.04	399
2007-04-13	18.10	18.22	17.95	18.14	1704
2007-04-17	18.11	18.11	18.11	18.11	98
2007-04-19	17.93	17.94	17.93	17.94	199
2007-04-23	18.12	18.12	18.12	18.12	98
2007-04-25	18.35	19.14	18.35	19.06	1799
2007-04-26	19.03	19.03	18.82	18.82	599
2007-04-27	18.95	18.95	18.95	18.95	199
2007-04-30	18.56	18.61	18.56	18.61	399
2007-05-01	18.71	18.72	18.71	18.72	499
2007-05-07	19.39	19.56	19.39	19.56	199
2007-05-14	18.69	19.77	18.69	19.49	1166
2007-05-16	19.44	19.44	19.44	19.44	199
2007-05-24	19.67	19.67	19.27	19.27	648
2007-05-31	19.90	19.90	19.90	19.90	399
2007-06-01	20.15	20.29	20.09	20.29	1199
2007-06-05	20.40	20.40	20.06	20.08	2438
2007-06-06	19.86	19.86	19.60	19.60	799
2007-06-07	19.51	19.51	19.25	19.25	499
2007-06-08	19.14	19.24	19.13	19.24	399
2007-06-11	19.29	19.40	19.29	19.40	799
2007-06-13	20.02	20.28	20.02	20.28	499
2007-06-14	20.42	20.66	20.42	20.66	299
2007-06-15	20.68	20.69	20.41	20.41	899
2007-06-19	20.20	20.46	20.20	20.46	599
2007-06-20	20.47	20.47	20.47	20.47	199
2007-06-21	20.68	21.14	20.68	21.07	1769
2007-06-22	21.20	21.20	21.07	21.07	399
2007-06-25	20.96	20.96	20.69	20.70	828
2007-06-26	20.90	21.08	20.90	20.99	399
2007-06-27	21.15	21.29	21.15	21.29	899
2007-06-29	21.25	21.25	21.25	21.25	98
2007-07-02	21.32	21.70	21.32	21.62	899
2007-07-03	21.60	21.60	21.60	21.60	219
2007-07-05	21.49	21.81	21.49	21.81	299
2007-07-06	21.82	22.09	21.82	22.09	899
2007-07-09	22.10	22.35	22.10	22.35	1199
2007-07-10	22.33	22.44	22.27	22.27	1399
2007-07-11	21.77	22.42	21.77	22.39	1794
2007-07-12	22.48	22.61	22.48	22.61	699
2007-07-13	22.62	23.06	22.62	23.01	2599
2007-07-16	23.06	23.06	23.06	23.06	674
2007-07-17	22.88	23.17	22.88	23.17	599
2007-07-18	23.14	23.15	23.14	23.15	499
2007-07-20	22.76	22.76	22.61	22.61	634
2007-07-23	22.60	22.76	22.60	22.76	599
2007-07-24	22.62	22.62	22.23	22.26	999
2007-07-25	22.03	22.03	21.96	21.96	691
2007-07-26	21.38	21.39	20.72	21.39	2699
2007-07-27	21.18	21.18	21.18	21.18	119
2007-07-31	21.57	21.84	21.57	21.84	1399
2007-08-03	21.84	22.57	21.84	22.57	999
2007-08-06	22.62	23.27	20.29	22.11	14098
2007-08-07	22.22	22.50	22.22	22.50	3602
2007-08-08	22.42	22.42	22.38	22.38	199
2007-08-09	22.53	22.53	21.46	21.46	699
2007-08-10	21.71	21.71	21.65	21.71	1949
2007-08-15	20.99	20.99	20.99	20.99	98
2007-08-16	20.30	20.30	20.01	20.24	1102
2007-08-17	19.90	20.76	19.90	20.76	1199
2007-08-20	21.05	21.05	21.05	21.05	399
2007-08-21	20.54	20.55	20.54	20.54	3099
2007-08-22	20.76	20.78	20.72	20.78	699
2007-08-28	20.42	20.42	20.42	20.42	174
2007-08-30	20.68	20.68	20.60	20.65	1558
2007-09-10	21.33	21.33	21.33	21.33	98
2007-09-13	21.05	21.05	21.05	21.05	98
2007-09-14	21.27	21.27	21.26	21.26	199
2007-09-18	21.71	22.13	21.68	22.13	899
2007-09-19	21.94	21.94	21.94	21.94	199
2007-10-03	21.50	21.50	21.50	21.50	556
2007-10-12	22.03	22.03	22.03	22.03	399
2007-10-15	22.23	22.23	22.23	22.23	98
2007-10-16	21.81	21.81	21.59	21.59	1098
2007-10-17	21.66	21.71	21.52	21.71	1499
2007-10-19	21.40	21.40	20.58	20.71	2301
2007-10-22	20.93	21.19	20.82	20.82	799
2007-10-23	20.58	20.58	20.58	20.58	1799
2007-10-24	20.47	20.47	20.09	20.09	399
2007-10-25	20.06	20.06	19.70	19.70	299
2007-10-31	20.15	20.15	20.15	20.15	98
2007-11-01	20.67	20.67	20.51	20.51	499
2007-11-02	20.30	20.81	20.30	20.81	499
2007-11-06	21.14	21.14	21.14	21.14	199
2007-11-07	20.99	20.99	20.99	20.99	98
2007-11-08	20.73	20.73	20.26	20.27	1299
2007-11-09	19.52	19.52	18.68	18.93	7602
2007-11-12	18.88	18.96	18.17	18.17	3697
2007-11-13	18.54	18.54	18.50	18.50	999
2007-11-26	19.48	19.48	19.41	19.41	199
2007-11-27	19.49	20.06	19.47	20.06	1299
2007-11-29	20.80	20.90	20.80	20.90	321
2007-12-04	21.25	21.25	21.25	21.25	98
2007-12-05	20.82	20.93	20.82	20.93	899
2007-12-10	21.57	23.29	21.46	21.46	999
2007-12-11	21.18	21.18	20.96	20.96	199
2007-12-18	20.50	20.50	20.42	20.50	1599
2007-12-21	20.34	20.34	20.34	20.34	125
2007-12-27	20.26	20.26	20.26	20.26	98
2008-01-02	18.84	19.18	18.49	19.13	2198
2008-01-03	19.88	19.88	19.70	19.70	999
2008-01-04	18.68	19.41	18.68	19.41	420
2008-01-07	19.22	19.22	19.22	19.22	1098
2008-01-08	19.09	19.09	18.77	18.77	1299
2008-01-09	18.82	18.82	18.82	18.82	199
2008-01-10	19.10	19.59	19.10	19.48	1999
2008-01-11	19.63	19.63	19.63	19.63	599
2008-01-15	20.25	20.26	20.09	20.09	699
2008-01-16	21.09	21.09	21.09	21.09	98
2008-01-17	20.45	20.45	20.45	20.45	98
2008-01-18	20.01	20.01	19.92	19.92	999
2008-01-22	19.35	19.49	19.35	19.49	2799
2008-01-23	18.81	19.04	18.80	19.04	1199
2008-01-24	19.59	19.68	19.52	19.66	1874
2008-01-30	20.25	20.25	20.25	20.25	199
2008-01-31	20.66	20.66	20.66	20.66	1499
2008-02-01	20.91	20.91	20.81	20.81	1399
2008-02-05	20.42	20.42	20.42	20.42	98
2008-02-06	19.75	19.75	19.75	19.75	399
2008-02-07	19.48	19.48	19.48	19.48	98
2008-02-11	19.48	19.48	19.46	19.46	515
2008-02-12	19.79	19.79	19.29	19.29	199
2008-02-13	19.75	19.75	19.53	19.53	213
2008-02-15	19.88	20.71	19.88	20.25	299
2008-02-19	20.20	21.06	19.75	19.85	6601
2008-02-20	19.85	20.05	19.85	20.02	5299
2008-02-21	19.96	19.96	19.42	19.42	599
2008-02-22	19.69	19.69	19.37	19.37	499
2008-02-25	19.66	19.66	19.66	19.66	98
2008-02-26	19.82	19.82	19.82	19.82	368
2008-02-28	20.50	20.50	20.50	20.50	125
2008-02-29	19.54	19.54	19.54	19.54	98
2008-03-03	19.61	19.61	19.26	19.26	999
2008-03-04	18.93	18.96	18.93	18.96	199
2008-03-05	19.24	19.24	19.15	19.15	299
2008-03-06	19.32	19.32	18.93	18.97	299
2008-03-07	19.02	19.02	18.96	18.96	546
2008-03-10	18.91	18.91	18.22	18.42	699
2008-03-11	18.46	18.46	18.46	18.46	299
2008-03-14	18.35	18.35	18.17	18.17	519
2008-03-17	18.04	18.04	17.78	17.78	299
2008-03-19	18.64	18.64	18.37	18.37	699
2008-03-27	18.30	18.30	18.20	18.20	299
2008-04-03	17.96	18.39	17.96	18.23	1299
2008-04-15	17.36	17.51	17.07	17.51	8698
2008-04-24	17.84	17.84	17.84	17.84	119
2008-05-09	16.60	18.01	16.60	18.01	3575
2008-05-19	18.28	18.28	18.28	18.28	199
2008-06-09	18.12	18.14	18.12	18.14	399
2008-06-10	17.86	17.86	17.86	17.86	98
2008-06-12	17.11	17.11	17.11	17.11	98
2008-06-18	16.55	17.01	16.55	16.88	779
2008-06-23	16.54	16.54	16.54	16.54	98
2008-06-25	16.53	16.53	16.53	16.53	340
2008-06-27	16.25	16.54	16.25	16.54	592
2008-06-30	16.22	16.22	16.22	16.22	98
2008-07-02	15.79	15.79	15.79	15.79	161
2008-07-08	15.51	15.77	14.99	15.77	579
2008-07-09	15.58	15.77	15.58	15.77	509
2008-07-28	14.48	14.48	14.48	14.48	98
2008-08-06	15.51	16.26	15.51	16.26	358
2008-08-14	17.54	17.88	17.49	17.49	499
2008-08-15	17.75	17.75	17.75	17.75	137
2008-08-18	17.39	17.39	17.39	17.39	98
2008-08-19	17.09	17.09	17.09	17.09	98
2008-08-25	16.93	16.93	16.93	16.93	98
2008-08-28	18.10	18.10	18.10	18.10	98
2008-08-29	18.99	18.99	18.99	18.99	98
2008-09-16	18.10	18.10	15.89	15.89	2799
2008-09-19	16.40	16.40	16.40	16.40	98
2008-09-24	17.06	17.06	17.06	17.06	98
2008-09-25	16.02	16.02	16.02	16.02	199
2008-09-29	15.41	15.41	14.99	14.99	299
2008-09-30	14.19	15.52	13.88	15.52	1464
2008-10-01	15.29	15.29	15.29	15.29	98
2008-10-02	14.99	14.99	14.71	14.71	199
2008-10-06	14.48	14.73	13.81	13.86	699
2008-10-07	13.44	13.44	12.39	12.72	3399
2008-10-08	12.41	12.41	11.90	12.30	2299
2008-10-09	11.88	11.88	11.80	11.80	199
2008-10-10	11.38	11.38	9.29	10.18	3199
2008-10-13	10.55	10.63	10.55	10.57	1399
2008-10-15	9.69	9.69	9.67	9.67	199
2008-10-16	9.00	9.00	8.57	8.99	1195
2008-10-17	9.29	9.31	9.29	9.31	693
2008-10-20	9.82	10.32	9.82	10.32	404
2008-10-21	9.82	9.82	9.82	9.82	98
2008-10-22	9.31	9.31	9.31	9.31	98
2008-10-23	8.79	8.79	8.27	8.27	499
2008-10-24	7.76	7.76	7.76	7.76	399
2008-10-27	7.50	7.50	7.11	7.11	5591
2008-10-28	6.72	6.93	6.51	6.93	899
2008-10-29	6.21	7.50	6.21	7.50	4062
2008-10-30	7.50	8.01	7.50	8.01	599
2008-10-31	8.53	8.53	8.49	8.53	799
2008-11-03	9.05	9.25	8.58	9.25	1199
2008-11-04	9.71	9.71	9.71	9.71	1282
2008-11-06	9.20	9.20	7.79	7.99	7499
2008-11-07	8.63	8.63	8.63	8.63	499
2008-11-10	8.19	8.19	8.19	8.19	98
2008-11-11	7.81	7.81	7.71	7.71	1315
2008-11-12	7.55	7.55	7.50	7.50	199
2008-11-13	7.72	8.01	7.72	8.01	1299
2008-11-14	7.74	7.78	7.74	7.78	204
2008-11-17	7.32	7.32	7.32	7.32	299
2008-11-18	6.98	6.98	6.64	6.68	1599
2008-11-19	7.86	7.86	6.72	6.72	609
2008-11-20	6.20	6.22	6.05	6.05	999
2008-11-21	5.84	5.84	5.54	5.54	499
2008-11-24	6.10	6.57	6.04	6.57	1825
2008-11-26	6.92	6.93	6.92	6.93	792
2008-12-01	6.77	6.77	6.48	6.48	199
2008-12-05	6.36	6.36	6.36	6.36	98
2008-12-08	6.82	6.82	6.72	6.72	299
2008-12-11	6.98	6.98	6.98	6.98	98
2008-12-15	6.77	6.77	6.77	6.77	98
2008-12-16	6.32	6.32	6.32	6.32	799
2008-12-22	6.94	6.94	6.94	6.94	149
2008-12-26	7.81	7.81	7.74	7.76	384
2008-12-30	7.70	8.01	7.70	8.01	837
2008-12-31	8.15	8.21	8.15	8.18	664
2009-01-08	9.82	9.94	9.82	9.94	3599
2009-01-09	9.89	9.89	9.89	9.89	98
2009-01-13	9.18	9.18	9.18	9.18	98
2009-01-14	8.91	8.91	8.91	8.91	148
2009-01-15	9.00	9.00	9.00	9.00	499
2009-01-20	10.08	10.08	8.29	8.29	630
2009-02-10	7.39	7.39	7.39	7.39	98
2009-02-17	6.33	6.33	6.33	6.33	1736
2009-02-20	5.46	5.61	5.46	5.61	545
2009-02-23	4.91	4.91	4.91	4.91	98
2009-02-24	4.91	6.62	4.91	6.53	1749
2009-03-02	6.00	6.00	6.00	6.00	249
2009-03-03	7.73	7.73	5.93	5.93	2599
2009-03-04	6.20	6.20	6.20	6.20	1022
2009-03-05	6.20	6.20	6.20	6.20	199
2009-03-06	5.27	5.27	5.27	5.27	98
2009-03-10	5.01	5.01	5.01	5.01	316
2009-03-11	5.43	5.43	5.43	5.43	98
2009-03-16	5.79	5.79	5.74	5.75	599
2009-03-30	7.37	7.78	7.24	7.24	2270
2009-03-31	11.16	11.16	7.51	7.51	2229
2009-04-01	7.75	7.75	7.75	7.75	399
2009-04-06	7.47	7.47	7.47	7.47	169
2009-04-08	8.38	8.56	8.38	8.56	799
2009-04-09	9.06	9.06	9.00	9.00	199
2009-04-13	8.94	8.94	8.81	8.86	399
2009-04-14	8.81	8.81	8.81	8.81	98
2009-04-15	8.75	8.75	8.67	8.67	399
2009-04-17	8.66	9.32	8.66	9.32	1799
2009-04-20	8.79	8.79	8.65	8.71	799
2009-04-21	8.84	8.85	8.84	8.85	399
2009-04-23	8.35	8.39	8.35	8.39	498
2009-04-27	8.05	8.50	8.05	8.26	399
2009-05-01	8.58	8.58	8.58	8.58	98
2009-05-04	9.24	9.24	9.24	9.24	98
2009-05-06	8.79	8.79	8.34	8.34	1756
2009-05-07	8.56	8.57	8.54	8.54	699
2009-05-12	8.29	8.30	8.29	8.30	199
2009-05-14	7.92	7.92	7.67	7.67	299
2009-05-21	7.63	7.65	7.55	7.58	2198
2009-05-22	7.79	7.79	7.54	7.60	2099
2009-05-27	7.56	7.56	7.56	7.56	199
2009-05-28	7.31	7.32	7.24	7.24	2499
2009-06-01	7.41	7.44	7.41	7.44	799
2009-06-02	7.43	7.49	7.43	7.49	499
2009-06-03	7.08	7.09	7.08	7.08	1699
2009-06-05	7.06	7.06	7.06	7.06	583
2009-06-09	6.95	7.21	6.94	7.21	599
2009-06-17	7.70	7.79	7.70	7.79	199
2009-06-23	7.63	7.63	7.24	7.50	2825
2009-07-01	8.22	8.22	8.22	8.22	199
2009-07-02	8.17	8.17	7.75	7.75	799
2009-07-06	8.00	8.00	8.00	8.00	98
2009-07-07	7.90	7.92	7.76	7.82	699
2009-07-13	7.99	8.00	7.87	7.94	2399
2009-07-14	8.10	8.10	8.10	8.10	98
2009-07-20	9.60	9.63	9.60	9.63	1402
2009-07-22	10.00	10.00	10.00	10.00	98
2009-07-24	10.34	10.34	10.34	10.34	2535
2009-07-31	8.59	8.59	8.59	11.03	1299
2009-08-03	11.66	11.66	10.69	10.69	499
2009-08-04	10.73	11.11	10.73	11.11	804
2009-08-05	11.12	11.12	11.12	11.12	98
2009-08-06	10.57	10.57	10.57	10.57	199
2009-08-07	11.04	11.29	11.04	11.29	499
2009-08-10	11.24	11.24	11.19	11.19	499
2009-08-11	11.06	11.12	10.50	11.07	6309
2009-08-12	11.20	11.42	11.20	11.42	399
2009-08-14	11.14	11.14	11.14	11.14	299
2009-08-18	10.69	10.69	10.69	10.69	199
2009-08-20	10.82	10.82	10.82	10.82	469
2009-08-24	11.57	11.60	11.57	11.60	399
2009-08-25	11.59	11.62	11.38	11.59	1899
2009-08-27	11.48	11.48	11.48	11.48	299
2009-08-28	11.68	11.68	11.68	11.68	98
2009-08-31	11.79	11.79	11.79	11.79	101
2009-09-01	11.08	11.08	11.08	11.08	98
2009-09-02	11.38	11.39	11.38	11.39	199
2009-09-04	11.75	11.91	11.72	11.91	1899
2009-09-08	11.99	12.20	11.99	12.08	399
2009-09-09	12.41	12.41	12.41	12.41	1199
2009-09-10	12.62	12.72	12.62	12.66	532
2009-09-14	12.42	12.42	12.41	12.41	299
2009-09-15	12.93	12.93	12.93	12.93	98
2009-09-16	13.08	13.08	13.08	13.08	98
2009-09-17	12.67	12.67	12.67	12.67	299
2009-09-22	12.79	12.94	12.65	12.65	15583
2009-09-23	12.62	12.88	12.43	12.43	5011
2009-09-24	12.50	12.50	12.00	12.00	5824
2009-09-25	12.23	12.25	12.05	12.12	2507
2009-09-29	12.41	12.41	12.41	12.41	199
2009-09-30	11.74	11.74	11.74	11.74	98
2009-10-01	11.30	11.32	11.30	11.32	199
2009-10-02	10.69	10.88	10.69	10.76	639
2009-10-05	10.89	10.89	10.89	10.89	98
2009-10-06	11.19	11.19	11.19	11.19	98
2009-10-07	11.12	11.12	11.12	11.12	98
2009-10-08	11.47	11.63	11.47	11.63	299
2009-10-09	11.44	11.59	11.44	11.59	199
2009-10-13	11.47	11.57	11.47	11.57	199
2009-10-15	11.74	11.95	11.74	11.95	199
2009-10-16	11.69	11.76	11.69	11.76	575
2009-10-19	11.69	11.84	11.69	11.84	399
2009-10-20	11.80	11.84	11.71	11.73	1017
2009-10-21	11.75	11.87	11.63	11.64	1195
2009-10-22	11.66	11.66	11.66	11.66	199
2009-10-23	11.34	11.34	11.34	11.34	98
2009-10-27	11.13	11.13	11.13	11.13	98
2009-10-29	11.01	11.19	10.96	11.19	299
2009-11-02	10.63	10.63	10.59	10.59	199
2009-11-03	10.59	10.62	10.59	10.62	199
2009-11-05	11.17	11.17	11.13	11.13	239
2009-11-06	11.26	11.29	11.24	11.29	299
2009-11-09	11.60	11.60	11.60	11.60	199
2009-11-11	11.95	11.95	11.90	11.90	550
2009-11-12	12.18	12.18	12.18	12.18	98
2009-11-13	11.14	11.14	11.14	11.14	98
2009-11-27	10.36	10.36	10.36	10.36	98
2009-12-01	9.83	9.83	9.83	9.83	98
2009-12-02	10.00	10.00	9.99	9.99	377
2009-12-04	10.48	10.48	10.48	10.48	98
2009-12-07	11.00	11.00	11.00	11.00	98
2009-12-08	10.56	10.56	10.56	10.56	98
2009-12-10	10.91	10.91	10.91	10.91	199
2009-12-16	11.01	11.01	10.69	10.69	199
2009-12-17	10.60	10.60	10.60	10.60	98
2009-12-18	10.29	10.29	10.29	10.29	98
2009-12-21	10.72	10.89	10.72	10.89	3007
2009-12-22	10.99	10.99	10.11	10.11	299
2009-12-23	11.02	11.02	11.02	11.02	149
2009-12-28	11.12	11.12	11.12	11.12	299
2009-12-30	10.96	11.35	10.96	11.35	3176
2010-01-04	11.32	11.32	11.32	11.32	98
2010-01-06	11.89	12.04	11.89	11.91	399
2010-01-07	12.01	12.04	12.01	12.04	299
2010-01-08	12.04	12.04	12.04	12.04	98
2010-01-11	12.11	12.59	12.11	12.59	899
2010-01-12	12.08	12.08	11.93	11.93	199
2010-01-13	11.69	12.05	11.69	12.05	499
2010-01-14	11.70	11.96	11.70	11.89	899
2010-01-15	11.90	11.90	11.75	11.83	499
2010-01-19	11.50	12.28	11.50	12.27	599
2010-01-20	11.82	12.46	11.82	12.46	299
2010-01-21	12.44	12.44	12.44	12.44	199
2010-01-22	12.18	12.22	12.16	12.20	983
2010-01-25	12.36	13.33	12.36	13.33	2494
2010-01-26	13.10	13.10	13.10	13.10	98
2010-01-27	13.18	13.18	13.04	13.12	499
2010-01-28	13.16	13.16	12.95	12.95	499
2010-01-29	13.29	13.29	13.16	13.16	299
2010-02-01	13.36	13.36	13.36	13.36	98
2010-02-04	13.14	13.16	13.05	13.05	2198
2010-02-05	12.52	12.52	12.46	12.46	299
2010-02-08	12.54	12.56	12.32	12.48	2806
2010-02-09	12.64	12.72	12.64	12.72	509
2010-02-10	12.49	12.49	12.49	12.49	98
2010-02-11	12.56	12.56	12.56	12.56	98
2010-02-12	12.80	12.80	12.55	12.55	899
2010-02-16	12.80	12.80	12.80	12.80	899
2010-02-19	13.00	13.00	13.00	13.00	98
2010-02-22	13.25	13.79	13.25	13.78	1299
2010-02-23	13.67	13.67	13.47	13.47	299
2010-02-24	13.58	13.58	13.55	13.56	399
2010-02-25	13.14	13.45	13.14	13.45	499
2010-02-26	13.49	13.98	13.49	13.98	399
2010-03-01	13.98	13.98	13.98	13.98	98
2010-03-02	14.23	14.40	14.23	14.40	799
2010-03-04	14.25	14.25	14.25	14.25	98
2010-03-05	14.48	14.51	14.48	14.51	199
2010-03-08	14.64	14.64	14.59	14.59	199
2010-03-10	14.66	14.66	14.66	14.66	98
2010-03-16	14.66	14.66	14.57	14.57	4488
2010-03-17	14.40	14.79	14.40	14.79	499
2010-03-18	14.92	14.92	14.92	14.92	98
2010-03-19	14.72	14.72	14.37	14.37	2899
2010-03-23	14.76	14.94	14.76	14.94	2207
2010-03-24	14.96	14.96	14.96	14.96	98
2010-03-25	14.84	14.84	14.77	14.77	199
2010-03-26	14.76	14.76	14.75	14.75	1300
2010-03-30	15.16	15.16	15.12	15.12	199
2010-03-31	15.00	15.23	14.97	15.07	899
2010-04-01	15.30	15.30	15.30	15.30	199
2010-04-07	15.22	15.23	15.22	15.23	565
2010-04-09	15.10	15.11	15.10	15.11	499
2010-04-12	14.93	15.32	14.93	15.32	797
2010-04-13	15.23	15.23	15.23	15.23	98
2010-04-20	15.05	15.05	15.04	15.04	204
2010-04-22	15.02	15.15	15.02	15.15	299
2010-04-27	14.27	14.27	13.97	14.00	10599
2010-04-28	14.06	14.06	14.01	14.01	8076
2010-04-30	14.23	14.33	14.22	14.22	1836
2010-05-03	14.40	14.61	14.40	14.61	1549
2010-05-04	14.43	14.43	14.35	14.39	9323
2010-05-06	12.92	13.36	12.91	13.36	1199
2010-05-07	13.31	13.31	12.54	12.54	9299
2010-05-10	13.21	13.22	13.18	13.22	1499
2010-05-13	13.57	13.57	13.50	13.50	999
2010-05-14	13.18	13.18	13.16	13.16	499
2010-05-18	13.41	13.44	13.15	13.15	5740
2010-05-20	12.41	12.41	12.41	12.41	355
2010-05-21	12.37	12.67	12.10	12.10	3400
2010-05-24	12.47	12.47	12.47	12.47	152
2010-05-25	12.22	12.53	12.22	12.50	565
2010-05-26	13.00	13.59	12.88	13.59	299
2010-05-27	13.86	14.32	13.29	14.31	3699
2010-06-01	14.05	14.06	13.85	13.85	499
2010-06-02	13.88	14.07	13.88	14.07	299
2010-06-03	14.54	14.54	14.06	14.15	399
2010-06-04	13.54	13.54	13.54	13.54	98
2010-06-07	13.03	13.51	13.03	13.18	399
2010-06-08	12.81	12.81	12.61	12.61	1299
2010-06-11	13.16	13.18	13.14	13.14	1599
2010-06-22	14.05	14.05	14.05	14.05	98
2010-06-23	13.64	13.64	13.64	13.64	152
2010-06-29	13.73	13.73	13.73	13.73	98
2010-06-30	13.75	13.75	13.55	13.55	452
2010-07-02	13.59	13.59	13.59	13.59	98
2010-07-06	13.87	14.01	13.87	14.01	499
2010-07-07	14.48	14.48	14.47	14.48	2699
2010-07-12	14.73	14.73	14.52	14.52	4799
2010-07-13	14.99	14.99	14.99	14.99	379
2010-07-16	14.61	14.61	14.61	14.61	599
2010-07-20	14.62	14.93	14.48	14.93	499
2010-07-29	15.25	15.25	15.25	15.25	98
2010-08-02	15.82	15.82	15.82	15.82	98
2010-08-09	15.82	15.82	15.82	15.82	98
2010-08-11	15.47	15.49	14.80	14.84	899
2010-08-27	14.99	14.99	14.44	14.44	499
2010-08-30	14.73	14.86	14.35	14.35	744
2010-09-01	14.99	14.99	14.99	14.99	699
2010-09-07	15.17	15.17	15.01	15.01	1066
2010-09-09	15.51	15.51	15.51	15.51	165
2010-09-10	15.51	15.51	15.51	15.51	797
2010-09-20	15.60	15.64	15.60	15.64	265
2010-09-21	16.03	16.03	16.03	16.03	98
2010-09-23	16.34	16.41	16.34	16.41	1499
2010-09-27	16.85	16.85	16.23	16.35	2498
2010-10-01	16.17	16.54	16.17	16.54	321
2010-10-04	16.54	16.54	16.54	16.54	430
2010-10-08	16.54	16.54	16.32	16.32	949
2010-10-11	15.99	15.99	15.99	15.99	128
2010-10-18	17.51	18.02	17.51	18.02	399
2010-10-21	18.10	18.10	18.10	18.10	98
2010-10-22	18.15	19.56	18.15	19.56	499
2010-10-25	18.61	18.61	18.61	18.61	98
2010-10-27	18.47	18.47	18.47	18.47	98
2010-10-29	19.44	19.44	19.44	19.44	98
2010-11-01	19.76	19.76	19.75	19.75	642
2010-11-02	20.16	20.16	20.16	20.16	199
2010-11-04	20.68	21.29	20.68	21.07	2089
2010-11-05	20.80	20.80	20.74	20.74	399
2010-11-10	20.57	20.57	20.57	20.57	98
2010-11-11	20.03	20.03	20.03	20.03	98
2010-11-12	20.49	20.49	20.49	20.49	299
2010-11-23	19.90	19.90	19.39	19.39	599
2010-11-29	19.06	19.06	19.01	19.01	199
2010-12-16	18.61	18.61	18.61	18.61	188
2010-12-28	18.50	18.51	18.50	18.51	644
2011-01-06	19.49	19.49	19.49	19.49	199
2011-01-21	19.03	20.67	19.03	20.23	499
2011-02-01	21.39	21.39	21.39	21.39	98
2011-02-03	22.01	22.02	22.00	22.02	1174
2011-02-10	21.54	21.54	21.54	21.54	98
2011-02-11	21.99	21.99	21.91	21.91	599
2011-03-03	22.25	22.25	22.25	22.25	136
2011-03-09	22.68	22.68	22.36	22.36	399
2011-03-11	22.32	22.56	22.10	22.10	2636
2011-03-18	21.97	21.98	21.97	21.97	3608
2011-03-29	22.05	22.05	22.05	22.05	224
2011-04-07	22.57	22.57	22.57	22.57	175
2011-04-08	22.27	22.95	22.27	22.95	799
2011-04-19	22.38	24.13	22.38	23.19	299
2011-04-20	23.34	24.34	23.34	23.62	630
2011-04-21	23.52	23.52	23.52	23.52	98
2011-04-25	23.52	23.52	23.52	23.52	299
2011-04-28	23.90	23.90	23.86	23.86	1106
2011-05-19	22.63	22.63	22.63	22.63	503
2011-05-23	9.92	10.25	9.92	10.25	785
2011-06-16	8.90	8.90	8.90	8.90	337
2011-06-17	9.70	9.88	8.54	9.06	11532
2011-06-20	9.17	9.17	9.12	9.12	224
2011-06-21	9.37	9.48	9.37	9.48	1074
2011-06-28	9.78	9.78	9.78	9.78	112
2011-06-30	10.09	10.09	10.09	10.09	112
2011-07-01	10.30	10.30	10.30	10.30	129
2011-07-06	10.45	10.45	10.45	10.45	906
2011-07-29	9.58	9.62	9.58	9.62	224
2011-08-04	9.20	9.21	9.20	9.20	2586
2011-08-05	9.28	9.30	9.18	9.24	4386
2011-08-08	7.80	8.75	7.71	8.08	2362
2011-08-09	8.57	8.57	8.57	8.57	224
2011-08-12	8.93	8.93	8.93	8.93	112
2011-08-17	9.20	9.75	9.20	9.75	562
2011-08-19	9.05	9.05	9.05	9.05	112
2011-08-23	8.00	8.46	8.00	8.46	449
2011-08-31	9.34	10.00	9.34	10.00	674
2011-09-06	8.76	8.76	8.76	8.76	337
2011-09-07	8.75	9.22	8.75	9.22	337
2011-09-16	8.55	8.55	8.44	8.47	710
2011-09-19	8.89	8.90	8.88	8.90	562
2011-11-11	9.70	9.70	9.58	9.58	224
2011-11-16	9.64	9.64	8.85	9.32	3562
2011-11-17	9.50	9.52	9.31	9.52	1574
2011-11-21	9.09	9.09	9.05	9.06	674
2011-11-23	9.03	9.24	9.03	9.24	286
2011-11-30	8.82	8.82	8.82	8.82	224
2011-12-20	9.02	9.02	9.02	9.02	112
2011-12-29	9.21	9.21	9.21	9.21	112
2012-01-06	9.48	9.48	9.48	9.48	112
2012-01-09	10.38	10.38	10.38	10.38	562
2012-01-11	9.68	9.68	9.68	9.68	335
2012-01-17	9.78	9.81	9.76	9.80	499
2012-01-20	10.02	10.04	10.02	10.04	773
2012-01-25	10.13	10.13	10.13	10.13	7044
2012-01-26	10.28	10.28	10.28	10.28	4836
2012-02-08	10.61	10.89	10.61	10.89	2024
2012-02-09	10.93	10.94	10.93	10.94	2474
2012-02-13	10.96	11.04	10.96	11.04	4499
2012-02-14	10.95	10.96	10.95	10.96	545
2012-02-15	11.15	11.15	11.15	11.15	2699
2012-02-17	11.08	11.08	11.08	11.08	112
2012-03-02	11.32	11.32	11.32	11.32	112
2012-03-06	11.16	11.16	10.33	10.95	1237
2012-03-13	11.32	11.53	11.32	11.50	3328
2012-03-16	11.30	11.30	11.28	11.29	787
2012-03-26	11.31	11.31	11.31	11.31	125
2012-03-29	11.13	11.13	11.12	11.12	224
2012-04-10	10.70	10.70	10.70	10.70	112
2012-04-12	10.91	10.91	10.91	10.91	112
2012-04-20	11.09	11.13	11.09	11.13	224
2012-04-24	10.85	10.85	10.85	10.85	464
2012-04-27	11.16	11.16	11.16	11.16	112
2012-05-02	11.23	11.23	11.23	11.23	224
2012-05-03	11.23	11.23	11.23	11.23	112
2012-05-08	10.99	10.99	10.99	10.99	5623
2012-05-09	10.94	11.04	10.92	10.99	3711
2012-05-11	11.31	11.43	11.29	11.43	10516
2012-05-14	11.30	11.30	11.30	11.30	224
2012-05-15	11.09	11.09	11.09	11.09	134
2012-05-16	11.06	11.06	11.06	11.06	224
2012-05-18	10.61	10.61	10.52	10.52	1127
2012-05-21	10.41	10.41	10.41	10.41	489
2012-05-22	10.70	10.72	10.69	10.69	614
2012-05-23	10.71	10.71	10.36	10.36	1288
2012-05-24	10.70	10.70	10.57	10.59	7012
2012-05-25	10.64	10.91	10.64	10.76	13162
2012-05-29	10.73	10.74	10.30	10.65	4681
2012-06-05	10.36	10.47	10.35	10.46	562
2012-06-06	10.55	10.55	10.55	10.55	337
2012-06-11	10.59	10.59	10.59	10.59	337
2012-06-18	10.59	10.65	10.59	10.65	674
2012-06-21	10.87	10.87	10.87	10.87	112
2012-06-25	10.79	10.79	10.68	10.74	4724
2012-06-28	10.82	10.82	10.82	10.82	112
2012-07-03	11.46	11.46	11.46	11.46	2474
2012-07-05	11.46	11.46	11.46	11.46	562
2012-07-11	11.09	11.09	11.09	11.09	449
2012-07-12	10.98	10.98	10.98	10.98	168
2012-07-13	11.21	11.21	11.21	11.21	112
2012-07-20	11.87	11.87	11.69	11.82	337
2012-07-23	11.66	11.66	11.66	11.66	112
2012-08-01	11.98	11.98	11.98	11.98	337
2012-08-20	12.30	12.31	12.28	12.31	580
2012-08-23	12.25	12.25	12.25	12.25	123
2012-09-10	12.82	12.82	12.82	12.82	251
2012-09-14	13.08	13.08	12.93	13.05	2062
2012-09-17	12.85	12.85	12.85	12.85	224
2012-09-21	13.26	13.32	13.24	13.28	1855
2012-10-02	13.72	13.72	13.72	13.72	337
2012-10-12	13.57	13.57	13.57	13.57	112
2012-10-18	13.82	13.84	13.82	13.84	674
2012-10-19	13.89	13.96	13.89	13.96	562
2012-10-25	13.66	13.66	13.66	13.66	112
2012-10-26	13.68	13.68	13.68	13.68	337
2012-11-15	12.46	12.46	12.45	12.45	224
2012-11-16	12.60	12.60	12.59	12.60	2137
2012-11-20	12.86	12.86	12.86	12.86	202
2012-11-28	12.78	12.80	12.78	12.78	337
2012-12-03	12.99	12.99	12.99	12.99	112
2012-12-05	12.84	13.25	12.84	13.25	499
2012-12-07	13.41	13.41	13.41	13.41	112
2012-12-11	13.52	13.52	13.52	13.52	253
2012-12-18	13.78	13.78	13.78	13.78	224
2012-12-19	14.13	14.13	14.13	14.13	314
2012-12-21	13.81	14.07	13.81	13.89	6956
2012-12-26	13.80	13.80	13.80	13.80	224
2012-12-27	13.65	13.89	13.65	13.89	6095
2012-12-31	13.96	14.08	13.96	14.07	14170
2013-01-02	14.49	14.50	14.41	14.48	1728
2013-01-14	14.89	14.89	14.87	14.87	416
2013-01-17	15.17	15.17	15.17	15.17	674
2013-01-18	15.37	15.37	15.37	15.37	112
2013-01-22	15.24	15.24	15.24	15.24	3936
2013-01-28	15.41	15.48	15.41	15.48	281
2013-01-31	15.30	15.30	15.30	15.30	112
2013-02-01	15.72	15.74	15.72	15.74	674
2013-02-04	15.72	15.74	15.69	15.69	899
2013-02-05	15.17	15.22	15.12	15.22	899
2013-02-06	14.53	14.82	14.36	14.82	8073
2013-02-07	15.05	15.33	15.05	15.21	1687
2013-02-08	15.06	15.12	15.06	15.12	337
2013-02-11	15.08	15.08	15.08	15.08	112
2013-02-13	15.00	15.00	15.00	15.00	1124
2013-02-14	14.88	14.88	14.88	14.88	112
2013-02-19	14.54	14.54	14.54	14.54	112
2013-02-20	14.54	14.54	14.54	14.54	112
2013-02-21	14.33	14.36	14.33	14.36	899
2013-02-22	14.24	14.24	14.24	14.24	188
2013-02-25	14.49	14.62	14.35	14.61	1124
2013-02-27	15.16	15.19	15.16	15.19	224
2013-02-28	15.38	15.40	15.30	15.40	337
2013-03-08	15.98	15.98	15.98	15.98	253
2013-03-15	15.50	15.52	15.32	15.32	1150
2013-03-18	15.33	15.33	15.32	15.32	787
2013-03-19	15.50	15.50	15.50	15.50	224
2013-03-20	15.22	15.59	15.19	15.53	1191
2013-03-26	16.02	16.02	16.01	16.01	337
2013-04-03	18.12	16.84	16.84	16.84	449
2013-04-12	16.83	16.83	16.82	16.82	247
2013-04-16	16.65	16.65	16.54	16.64	1060
2013-04-17	16.44	16.44	16.44	16.44	224
2013-05-02	16.58	16.62	16.58	16.62	1646
2013-05-09	16.99	17.27	16.99	17.27	787
2013-05-15	17.26	17.26	17.23	17.23	562
2013-05-22	17.07	17.07	17.07	17.07	281
2013-05-28	17.26	17.26	16.96	16.98	337
2013-05-29	16.69	16.69	16.69	16.69	224
2013-06-05	16.39	16.39	16.39	16.39	112
2013-06-06	16.31	16.31	16.31	16.31	449
2013-06-10	16.56	16.58	16.52	16.52	3589
2013-06-11	16.46	16.60	16.43	16.54	2715
2013-06-17	16.64	16.64	15.97	15.97	562
2013-06-19	16.36	15.91	15.91	15.91	112
2013-06-20	16.17	16.17	16.17	16.17	112
2013-07-03	17.27	17.28	17.27	17.28	224
2013-07-11	17.68	17.68	17.68	17.68	112
2013-07-12	17.68	17.68	17.68	17.68	562
2013-07-17	18.05	18.05	18.05	18.05	224
2013-07-23	18.32	18.32	18.32	18.32	337
2013-07-30	17.96	18.11	17.96	18.11	1012
2013-07-31	18.27	18.27	18.27	18.27	337
2013-08-01	18.19	18.19	18.19	18.19	449
2013-08-02	17.83	17.83	17.83	17.83	112
2013-08-09	17.92	17.92	17.74	17.74	674
2013-08-13	17.52	17.52	17.52	17.52	112
2013-08-19	16.91	16.94	16.74	16.74	1109
2013-08-20	16.72	16.89	16.72	16.89	674
2013-08-21	16.91	16.94	16.81	16.94	787
2013-08-23	17.17	17.17	17.12	17.12	224
2013-08-26	17.19	17.19	17.19	17.19	224
2013-08-27	16.94	16.94	16.94	16.94	112
2013-08-29	17.63	17.63	17.63	17.63	1012
2013-09-03	17.49	17.63	17.49	17.63	1349
2013-09-04	17.89	17.89	17.79	17.79	337
2013-09-05	17.58	17.58	17.58	17.58	337
2013-09-10	17.34	17.34	17.34	17.34	562
2013-09-18	17.71	17.71	17.71	17.71	337
2013-09-20	17.73	17.73	17.73	17.73	112
2013-09-24	17.57	17.57	17.57	17.57	112
2013-09-30	17.71	17.71	17.71	17.71	224
2013-10-31	17.60	17.60	17.59	17.59	448
2013-11-04	17.32	17.32	17.32	17.32	112
2013-11-06	17.66	18.25	17.66	18.10	7871
2013-11-07	18.17	17.92	17.91	17.92	449
2013-11-14	17.94	17.95	17.94	17.95	337
2013-11-15	18.04	18.04	18.04	18.04	112
2013-11-18	18.02	18.02	18.02	18.02	112
2013-11-19	17.84	17.84	17.84	17.84	112
2013-11-25	18.68	18.68	18.63	18.63	1687
2013-11-26	18.68	18.68	18.68	18.68	112
2013-11-27	19.18	19.18	18.99	18.99	224
2013-11-29	19.27	19.27	19.14	19.14	5623
2013-12-02	19.13	19.13	19.13	19.13	1012
2013-12-03	19.17	19.17	18.83	18.83	2362
2013-12-04	18.92	18.92	18.70	18.70	4386
2013-12-05	18.61	18.81	18.61	18.81	5173
2013-12-06	18.94	19.05	18.12	19.05	13718
2013-12-09	19.20	19.31	19.18	19.18	787
2013-12-10	19.20	19.20	19.16	19.16	299
2013-12-11	19.39	19.39	19.13	19.13	896
2013-12-12	19.07	19.07	18.80	18.80	2105
2013-12-13	18.93	18.93	18.93	18.93	251
2013-12-17	18.94	18.94	18.94	18.94	184
2013-12-18	18.97	18.97	18.97	18.97	245
2013-12-19	19.15	19.15	19.15	19.15	43
2013-12-20	19.41	19.41	19.41	19.41	19
2013-12-23	19.34	19.30	19.30	19.30	168
2013-12-24	19.58	19.58	19.58	19.58	28
2013-12-26	19.50	19.52	19.48	19.52	860
2013-12-27	19.83	19.83	19.83	19.83	112
2013-12-30	19.77	19.88	19.88	19.88	185
2013-12-31	19.78	19.78	19.78	19.78	155
2014-01-02	19.79	19.79	19.78	19.78	2249
2014-01-03	19.82	19.82	19.82	19.82	134
2014-01-09	19.96	19.96	19.96	19.96	1
2014-01-10	20.00	20.00	20.00	20.00	37
2014-01-13	20.16	20.16	20.16	20.16	478
2014-01-14	19.92	19.92	19.92	19.92	11
2014-01-16	19.85	19.85	19.85	19.85	147
2014-01-22	19.54	19.54	19.54	19.54	224
2014-01-24	18.66	18.77	18.66	18.77	16
2014-01-27	18.03	18.38	18.19	18.27	3284
2014-01-29	18.11	18.02	18.02	18.02	168
2014-01-30	17.81	18.11	17.76	18.11	368
2014-01-31	17.80	17.82	17.80	17.82	2418
2014-02-03	17.90	17.90	17.62	17.72	1462
2014-02-04	17.77	17.77	17.77	17.77	170
2014-02-05	17.91	17.97	17.87	17.88	1179
2014-02-06	18.15	18.15	18.15	18.15	134
2014-02-07	18.30	18.30	18.30	18.30	112
2014-02-10	18.31	18.31	18.31	18.31	84
2014-02-12	18.68	18.70	18.68	18.70	641
2014-02-14	18.81	18.81	18.81	18.81	122
2014-02-18	22411.64	19.73	18.79	19.73	3964
2014-02-19	25.26	19.99	19.35	19.35	3534
2014-02-20	19.58	19.58	19.48	19.55	562
2014-02-21	19.43	19.75	19.69	19.69	269
2014-02-24	19.61	19.61	19.41	19.46	521
2014-02-25	19.36	19.36	19.36	19.36	219
2014-02-26	19.03	19.11	18.95	19.11	999
2014-02-27	18.89	19.14	18.89	19.14	2367
2014-03-03	19.13	19.13	19.13	19.13	200
2014-03-04	19.36	19.60	19.00	19.02	6621
2014-03-05	19.35	19.35	18.73	18.96	1097
2014-03-06	18.83	19.24	18.83	19.21	7363
2014-03-10	18.85	19.23	18.85	19.23	1855
2014-03-11	19.57	19.57	19.54	19.54	787
2014-03-12	19.52	19.79	19.30	19.30	472
2014-03-13	19.15	19.15	19.15	19.15	114
2014-03-17	18.63	18.63	18.57	18.57	13301
2014-03-18	18.76	18.76	18.76	18.76	569
2014-03-20	18.27	18.56	18.27	18.50	6210
2014-03-21	18.23	19.28	18.23	19.28	3404
2014-03-24	18.84	18.84	18.30	18.31	2862
2014-03-25	18.45	18.46	18.14	18.24	4818
2014-03-26	18.23	18.39	18.16	18.39	2976
2014-03-27	17.96	17.96	17.96	17.96	121
2014-03-28	17.96	17.96	17.96	17.96	328
2014-04-01	18.21	18.24	18.21	18.21	338
2014-04-02	18.75	18.76	18.35	18.62	1246
2014-04-04	18.54	18.54	18.54	18.54	224
2014-04-07	18.07	18.07	17.41	17.41	456
2014-04-08	17.40	17.40	17.25	17.25	877
2014-04-09	17.35	17.69	17.35	17.69	563
2014-04-10	17.62	17.97	17.40	17.40	1574
2014-04-11	17.53	17.33	17.33	17.33	156
2014-04-14	17.24	17.24	17.24	17.24	168
2014-04-15	17.50	17.54	16.79	17.54	2935
2014-04-25	17.51	17.51	17.51	17.51	112
2014-04-29	18.03	18.03	18.03	18.03	88
2014-04-30	17.40	17.40	17.40	17.40	168
2014-05-01	17.70	18.02	17.70	18.02	393
2014-05-02	18.93	18.93	18.93	18.93	112
2014-05-05	18.96	19.22	18.96	19.22	449
2014-05-06	18.46	18.46	18.46	18.46	1124
2014-05-07	19.10	19.10	19.10	19.10	112
2014-05-08	19.27	19.27	18.91	18.91	824
2014-05-12	19.11	19.21	19.11	19.21	1341
2014-05-14	19.80	19.80	19.06	19.21	1634
2014-05-15	18.84	18.84	18.84	18.84	224
2014-05-16	19.00	19.00	19.00	19.00	224
2014-05-19	18.92	19.36	18.92	19.17	1952
2014-05-20	19.07	19.07	19.07	19.07	256
2014-05-23	19.80	19.80	19.80	19.80	112
2014-05-28	19.86	19.86	19.86	19.86	112
2014-05-29	20.12	20.12	20.12	20.12	236
2014-06-03	19.84	19.84	19.84	19.84	1012
2014-06-04	19.84	19.84	19.84	19.84	146
2014-06-05	19.38	19.91	19.17	19.84	1349
2014-06-11	19.61	19.64	19.61	19.64	265
2014-06-12	19.64	19.64	19.64	19.64	1690
2014-06-16	18.90	18.90	18.90	18.90	112
2014-06-20	19.43	19.43	19.43	19.43	272
2014-06-23	19.36	19.48	19.23	19.48	1743
2014-06-25	19.05	19.49	18.62	19.49	804
2014-06-26	19.51	19.93	18.74	19.45	2149
2014-06-27	18.82	19.02	18.65	19.02	449
2014-06-30	19.50	19.92	19.50	19.92	1070
2014-07-01	19.34	19.71	19.34	19.71	337
2014-07-02	20.08	20.08	20.08	20.08	113
2014-07-03	20.42	20.42	20.20	20.20	1349
2014-07-07	20.22	20.22	20.02	20.09	562
2014-07-08	19.33	19.33	19.33	19.33	677
2014-07-11	20.04	20.05	19.93	20.05	1138
2014-07-14	20.48	20.48	20.48	20.48	449
2014-07-28	19.52	19.52	19.52	19.52	449
2014-07-29	19.52	19.52	19.29	19.29	494
2014-07-30	19.47	19.47	19.46	19.46	638
2014-07-31	19.58	19.58	18.84	18.84	371
2014-08-01	19.28	19.28	19.20	19.21	1057
2014-08-04	19.45	19.82	19.43	19.82	1590
2014-08-05	19.43	19.43	19.43	19.43	215
2014-08-06	19.33	19.33	18.95	18.95	1302
2014-08-07	19.92	19.92	19.92	19.92	281
2014-08-08	20.12	20.12	20.12	20.12	484
2014-08-11	18.78	19.44	18.78	19.44	447
2014-08-12	19.72	19.72	19.72	19.72	123
2014-08-15	20.09	20.09	20.09	20.09	112
2014-08-26	20.02	20.02	19.47	19.47	224
2014-08-28	20.09	20.09	19.58	19.58	224
2014-09-05	18.87	18.87	18.87	18.87	303
2014-09-11	18.95	19.20	18.95	19.11	1815
2014-09-24	18.99	18.99	18.95	18.95	3909
2014-09-25	18.75	18.75	18.74	18.74	227
2014-09-30	18.63	18.63	18.63	18.63	239
2014-10-07	18.67	18.67	18.63	18.63	337
2014-10-08	19.07	19.07	19.07	19.07	212
2014-10-10	18.57	18.57	18.57	18.57	247
2014-10-14	18.20	18.30	18.27	18.27	1023
2014-10-15	17.62	17.62	17.52	17.52	2538
2014-11-10	20.03	20.05	20.03	20.04	1012
2014-11-11	20.28	20.34	20.08	20.34	790
2014-11-12	20.48	20.45	20.45	20.45	168
2014-11-19	20.17	20.53	20.17	20.52	1267
2014-11-26	21.51	21.67	21.51	21.67	254
2014-11-28	22.13	23.43	22.13	23.14	5177
2014-12-01	22.82	22.82	22.64	22.64	337
2014-12-11	21.66	21.66	21.60	21.60	292
2014-12-17	21.31	21.33	21.31	21.33	338
2014-12-18	21.44	21.44	21.44	21.44	112
2014-12-22	22.14	22.14	22.12	22.12	337
2014-12-23	22.25	22.25	22.25	22.25	226
2014-12-26	22.20	22.20	22.20	22.20	224
2014-12-30	22.23	22.23	21.74	21.74	238
2014-12-31	22.16	22.16	22.15	22.15	761
2015-01-06	20.84	20.91	20.84	20.91	674
2015-01-07	21.02	21.02	21.00	21.00	224
2015-01-08	21.00	21.00	21.00	21.00	224
2015-01-09	20.82	20.82	20.79	20.79	224
2015-01-14	20.93	20.93	20.93	20.93	224
2015-01-15	20.72	20.89	20.65	20.65	449
2015-01-22	19.83	19.83	19.83	19.83	331
2015-01-26	20.51	20.51	20.51	20.51	224
2015-01-27	20.61	20.61	20.61	20.61	226
2015-01-28	20.54	20.54	20.54	20.54	228
2015-01-29	20.29	20.58	20.24	20.58	2924
2015-01-30	20.46	20.49	20.31	20.31	578
2015-02-02	20.82	20.82	20.74	20.74	337
2015-02-03	21.11	21.11	21.11	21.11	112
2015-02-04	21.15	21.53	21.15	21.53	674
2015-02-05	21.57	21.57	21.56	21.56	337
2015-02-10	21.31	21.31	21.31	21.31	367
2015-02-11	21.38	21.38	21.38	21.38	224
2015-02-12	21.71	21.73	21.71	21.73	325
2015-02-18	22.75	22.85	22.75	22.85	337
2015-02-19	22.97	22.97	22.20	22.20	337
2015-02-20	23.05	23.05	23.05	23.05	242
2015-02-24	23.49	23.49	23.33	23.35	562
2015-03-05	23.72	23.95	23.72	23.95	227
2015-03-06	24.92	24.92	23.75	23.75	308
2015-03-09	23.75	0.00	0.00	23.75	42
2015-03-10	21.58	0.00	0.00	23.75	2
2015-03-11	22.98	0.00	0.00	23.75	17
2015-03-12	22.27	0.00	0.00	23.75	116
2015-03-13	22.94	0.00	0.00	23.75	6
2015-03-16	22.93	22.93	22.93	22.93	172
2015-03-17	24.34	22.94	22.94	22.94	309
2015-03-19	23.05	23.41	23.05	23.41	269
2015-03-20	22.01	22.01	22.01	22.01	550
2015-03-23	22.93	23.05	23.05	23.05	492
2015-04-06	22.93	22.93	22.93	22.93	714
2015-04-10	22.86	22.93	22.86	22.93	1831
2015-04-13	22.97	22.99	22.85	22.88	2105
2015-04-17	21.98	22.14	21.98	22.12	1057
2015-04-22	22.17	22.30	22.16	22.16	899
2015-04-23	22.15	22.15	22.15	22.15	138
2015-05-08	22.73	22.27	22.27	22.27	229
2015-05-12	21.94	21.94	21.94	21.94	112
2015-05-21	23.70	24.45	24.45	24.45	240
2015-06-03	24.67	24.54	24.45	24.45	281
2015-06-04	24.24	24.24	23.97	24.00	4879
2015-06-08	24.26	24.41	24.26	24.41	1355
2015-06-09	23.74	23.75	23.74	23.75	1203
2015-06-24	25.09	25.24	24.80	24.80	3261
2015-06-25	24.80	24.80	24.80	24.80	113
2015-06-26	24.69	24.81	24.67	24.81	1238
2015-07-01	24.28	24.28	24.16	24.16	447
2015-07-10	23.98	23.98	23.98	23.98	112
2015-07-13	24.00	24.00	24.00	24.00	119
2015-07-17	24.47	24.47	24.47	24.47	145
2015-08-03	26.06	26.06	26.06	26.06	141
2015-08-04	24.50	24.50	24.44	24.44	253
2015-08-05	24.21	24.21	24.21	24.21	112
2015-08-12	23.49	23.49	23.47	23.47	579
2015-08-24	22.52	22.52	22.22	22.22	533
2015-08-25	21.85	21.85	21.83	21.83	232
2015-08-27	22.39	22.39	22.39	22.39	939
2015-09-09	22.39	22.39	22.39	22.39	562
2015-09-17	22.41	22.68	22.41	22.68	1178
2015-09-23	22.21	22.39	22.21	22.39	2294
2015-10-02	19.95	20.38	19.95	20.36	7683
2015-10-05	20.76	21.43	20.76	21.43	2031
2015-10-06	20.73	20.82	20.73	20.82	337
2015-10-07	21.27	21.27	20.93	21.04	337
2015-10-08	20.71	20.94	20.71	20.86	337
2015-10-12	21.40	21.40	20.59	20.59	517
2015-10-13	21.19	21.19	21.19	21.19	120
2015-10-14	21.18	21.18	21.18	21.18	128
2015-10-15	20.73	20.73	20.73	20.73	139
2015-10-26	20.68	20.68	20.68	20.68	170
2015-10-27	20.59	20.69	20.59	20.69	452
2015-10-28	20.95	21.02	20.31	20.31	780
2015-11-02	20.68	20.78	20.68	20.78	674
2015-11-03	21.27	21.64	21.27	21.64	236
2015-11-05	21.21	21.21	21.21	21.21	114
2015-11-09	21.12	21.12	21.12	21.12	112
2015-11-11	21.24	21.24	21.24	21.24	224
2015-11-12	21.15	21.15	21.15	21.15	674
2015-11-17	20.06	20.06	20.06	20.06	112
2015-11-18	19.89	20.04	19.89	20.04	229
2015-11-24	19.21	19.21	19.21	19.21	112
2015-12-04	19.54	19.54	19.54	19.54	224
2015-12-08	19.21	19.35	19.21	19.35	258
2015-12-14	19.35	19.35	19.35	19.35	0
2015-12-16	18.68	18.68	18.68	18.68	209
2015-12-17	18.68	18.68	18.68	18.68	0
2015-12-18	18.68	18.68	18.68	18.68	0
2015-12-21	18.68	18.68	18.68	18.68	14
2015-12-22	18.68	18.68	18.68	18.68	0
2015-12-23	18.68	18.68	18.68	18.68	0
2015-12-24	18.68	18.68	18.68	18.68	0
2015-12-28	18.68	18.68	18.68	18.68	0
2015-12-29	18.68	18.68	18.68	18.68	0
2015-12-30	18.68	18.68	18.68	18.68	0
2015-12-31	18.68	18.68	18.68	18.68	0
2016-01-04	18.68	18.68	18.68	18.68	0
2016-01-05	19.40	19.40	18.91	18.91	449
2016-01-06	20.01	20.01	20.01	20.01	562
2016-01-07	18.85	18.85	18.14	18.35	1691
2016-01-08	17.86	17.88	17.84	17.84	674
2016-01-11	17.33	17.33	17.33	17.33	112
2016-01-12	16.64	16.64	16.64	16.64	292
2016-01-13	16.03	16.10	15.88	15.92	1266
2016-01-14	15.92	15.92	15.92	15.92	0
2016-01-15	15.68	15.68	15.50	15.50	241
2016-01-19	15.40	15.40	15.12	15.12	272
2016-01-20	14.76	14.81	14.76	14.81	237
2016-01-21	14.81	14.81	14.81	14.81	0
2016-01-22	14.81	14.81	14.81	14.81	0
2016-01-25	14.81	14.81	14.81	14.81	0
2016-01-26	14.81	14.81	14.81	14.81	0
2016-01-27	14.81	14.81	14.81	14.81	0
2016-01-28	14.81	14.81	14.81	14.81	0
2016-01-29	15.49	15.58	15.49	15.58	237
2016-02-01	15.58	15.58	15.58	15.58	0
2016-02-02	16.04	16.04	16.04	16.04	112
2016-02-03	16.13	16.13	16.13	16.13	150
2016-02-04	16.13	16.13	16.13	16.13	0
2016-02-05	16.13	16.13	16.13	16.13	0
2016-02-08	16.13	16.13	16.13	16.13	0
2016-02-09	14.65	14.80	14.41	14.41	449
2016-02-12	14.41	14.41	14.41	14.41	1
2016-02-16	14.41	14.41	14.41	14.41	2
2016-02-17	14.41	14.41	14.41	14.41	0
2016-02-18	14.41	14.41	14.41	14.41	0
2016-02-19	14.41	14.41	14.41	14.41	0
2016-02-22	14.41	14.41	14.41	14.41	0
2016-02-23	14.41	14.41	14.41	14.41	0
2016-02-24	14.41	14.41	14.41	14.41	0
2016-02-25	14.41	14.41	14.41	14.41	0
2016-02-26	14.41	14.41	14.41	14.41	0
2016-02-29	14.41	14.41	14.41	14.41	0
2016-03-01	14.41	14.41	14.41	14.41	0
2016-03-02	14.41	14.41	14.41	14.41	0
2016-03-03	14.41	14.41	14.41	14.41	0
2016-03-04	14.41	14.41	14.41	14.41	0
2016-03-07	14.41	14.41	14.41	14.41	0
2016-03-08	14.41	14.41	14.41	14.41	0
2016-03-09	14.41	14.41	14.41	14.41	0
2016-03-10	14.41	14.41	14.41	14.41	0
2016-03-11	14.41	14.41	14.41	14.41	0
2016-03-16	0.00	0.00	0.00	14.41	2
2016-03-17	14.41	14.41	14.41	14.41	0
2016-03-18	14.41	14.41	14.41	14.41	0
2016-03-21	0.00	0.00	0.00	14.41	6
2016-03-23	14.41	14.41	14.41	14.41	0
2016-03-24	14.41	14.41	14.41	14.41	0
2016-04-01	14.41	14.41	14.41	14.41	16
2016-04-04	14.41	14.41	14.41	14.41	12
2016-04-05	14.41	14.41	14.41	14.41	0
2016-04-06	14.41	14.41	14.41	14.41	0
2016-04-07	14.41	14.41	14.41	14.41	0
2016-04-08	14.41	14.41	14.41	14.41	17
2016-04-11	14.41	14.41	14.41	14.41	0
2016-04-12	18.48	18.58	18.47	18.58	686
2016-04-13	18.42	18.42	18.42	18.42	266
2016-04-14	18.07	18.10	18.07	18.10	226
2016-04-15	18.01	18.01	18.01	18.01	278
2016-04-18	17.80	17.85	17.77	17.77	409
2016-04-19	18.07	18.07	18.07	18.07	121
2016-04-20	18.07	18.07	18.07	18.07	0
2016-04-21	18.07	18.07	18.07	18.07	0
2016-04-22	18.07	18.07	18.07	18.07	0
2016-04-25	18.07	18.07	18.07	18.07	0
2016-04-26	18.07	18.07	18.07	18.07	0
2016-04-27	18.07	18.07	18.07	18.07	0
2016-04-28	18.07	18.07	18.07	18.07	0
2016-04-29	18.07	18.07	18.07	18.07	0
2016-05-02	18.07	18.07	18.07	18.07	2
2016-05-03	18.07	18.07	18.07	18.07	0
2016-05-04	18.07	18.07	18.07	18.07	0
2016-05-05	18.07	18.07	18.07	18.07	0
2016-05-06	18.07	18.07	18.07	18.07	0
2016-05-09	18.07	18.07	18.07	18.07	0
2016-05-10	16.72	17.30	16.72	17.30	659
2016-05-11	16.99	16.99	16.99	16.99	340
2016-05-12	17.12	17.12	17.01	17.01	1234
2016-05-13	17.01	17.01	17.01	17.01	0
2016-05-16	17.01	17.01	17.01	17.01	11
2016-05-17	17.01	17.01	17.01	17.01	0
2016-05-18	17.01	17.01	17.01	17.01	0
2016-05-19	16.44	16.44	16.44	16.44	112
2016-05-20	16.44	16.44	16.44	16.44	0
2016-05-23	16.44	16.44	16.44	16.44	0
2016-05-24	16.44	16.44	16.44	16.44	0
2016-05-25	16.44	16.44	16.44	16.44	0
2016-05-26	16.44	16.44	16.44	16.44	0
2016-05-27	16.89	16.89	16.89	16.89	208
2016-05-31	16.89	16.89	16.89	16.89	0
2016-06-01	17.32	17.32	17.32	17.32	190
2016-06-02	17.32	17.32	17.32	17.32	181
2016-06-03	17.32	17.32	17.32	17.32	0
2016-06-07	0.00	0.00	0.00	17.32	0
2016-06-08	17.32	17.32	17.32	17.32	6
2016-06-09	17.32	17.32	17.32	17.32	0
2016-06-10	17.32	17.32	17.32	17.32	0
2016-06-13	17.32	17.32	17.32	17.32	0
2016-06-14	16.09	16.09	16.09	16.09	168
2016-06-15	16.09	16.09	16.09	16.09	0
2016-06-16	16.09	16.09	16.09	16.09	0
2016-06-17	0.00	0.00	0.00	16.09	0
2016-06-20	16.09	16.09	16.09	16.09	168
2016-06-21	16.49	16.58	16.24	16.24	4935
2016-06-22	16.24	16.24	16.24	16.24	0
2016-06-23	17.36	17.59	17.09	17.36	15962
2016-06-24	16.55	16.55	14.99	14.99	21166
2016-06-27	15.24	15.24	14.28	14.28	1300
2016-06-28	14.13	15.05	14.13	15.05	3567
2016-06-29	15.87	16.00	15.76	15.76	5056
2016-06-30	15.04	15.20	14.90	14.93	3376
2016-07-01	14.93	14.93	14.93	14.93	0
2016-07-05	14.58	14.89	14.58	14.68	6860
2016-07-06	14.27	14.37	14.27	14.30	1244
2016-07-07	15.27	15.27	14.52	14.82	4300
2016-07-08	15.59	16.36	15.51	15.51	3803
2016-07-11	15.30	15.69	15.30	15.51	2400
2016-07-12	14.98	16.01	14.98	15.73	6799
2016-07-13	15.73	15.73	15.73	15.73	0
2016-07-14	16.50	16.50	16.32	16.32	306
2016-07-15	16.18	16.45	16.18	16.29	3200
2016-07-18	16.73	16.91	16.73	16.73	4492
2016-07-19	16.39	16.62	16.39	16.49	4500
2016-07-20	16.16	16.41	16.16	16.21	4800
2016-07-21	16.21	16.21	16.21	16.21	0
2016-07-22	17.06	17.06	16.37	16.39	7650
2016-07-25	16.31	16.62	16.26	16.51	3973
2016-07-26	16.16	16.60	16.16	16.23	1499
2016-07-27	16.12	16.34	16.12	16.34	900
2016-07-28	16.48	16.48	15.67	16.07	898
2016-07-29	16.07	16.07	16.07	16.07	0
2016-08-01	16.07	16.07	16.07	16.07	0
2016-08-02	16.07	16.07	16.07	16.07	0
2016-08-03	16.07	16.07	16.07	16.07	0
2016-08-04	16.07	16.07	16.07	16.07	0
2016-08-05	16.07	16.07	16.07	16.07	0
2016-08-08	0.00	0.00	0.00	16.07	0
2016-08-09	0.00	0.00	0.00	16.07	0
2016-08-10	0.00	0.00	0.00	16.07	0
2016-08-11	0.00	0.00	0.00	16.07	50
2016-08-12	16.35	16.35	16.35	16.35	450
2016-08-15	0.00	0.00	0.00	16.35	0
2016-08-16	0.00	0.00	0.00	16.35	0
2016-08-17	0.00	0.00	0.00	16.35	0
2016-08-18	16.66	16.66	16.66	16.66	122
2016-08-19	0.00	0.00	0.00	16.66	0
2016-08-22	0.00	0.00	0.00	16.66	5
2016-08-23	0.00	0.00	0.00	16.66	0
2016-08-24	0.00	0.00	0.00	16.66	7
2016-08-25	0.00	0.00	0.00	16.66	8
2016-08-26	16.57	16.57	16.57	16.57	1000
2016-08-29	0.00	0.00	0.00	16.57	0
2016-08-30	0.00	0.00	0.00	16.57	0
2016-08-31	0.00	0.00	0.00	16.57	0
2016-09-01	0.00	0.00	0.00	16.57	0
2016-09-02	0.00	0.00	0.00	16.57	0
2016-09-06	17.42	17.50	17.29	17.49	1742
2016-09-07	17.47	17.51	17.28	17.51	2104
2016-09-08	17.30	17.62	16.91	17.62	2601
2016-09-09	17.41	17.80	17.06	17.59	2529
2016-09-12	18.91	18.91	17.97	18.39	1213
2016-09-13	18.43	18.49	17.53	17.90	3744
2016-09-14	18.49	18.49	17.81	18.42	3496
2016-09-15	18.28	18.96	18.28	18.88	3624
2016-09-16	19.08	22.95	17.11	17.11	10860
2016-09-19	17.47	18.80	17.45	18.29	1229
2016-09-20	0.00	0.00	0.00	18.29	20
2016-09-21	0.00	0.00	0.00	18.29	29
2016-09-22	18.13	18.87	18.13	18.87	546
2016-09-23	18.77	18.77	18.77	18.77	106
2016-09-26	17.60	17.60	17.60	17.60	568
2016-09-27	0.00	0.00	0.00	17.60	76
2016-09-28	17.60	18.78	17.32	18.78	3718
2016-09-30	17.94	18.61	17.94	17.94	896
2016-10-03	17.96	17.96	17.62	17.92	829
2016-10-04	17.92	17.92	17.90	17.90	1028
2016-10-05	17.86	19.40	17.84	19.40	935
2016-10-06	18.35	18.35	17.92	17.92	1000
2016-10-13	0.00	0.00	0.00	17.92	1
2016-10-14	0.00	0.00	0.00	17.92	4
2016-10-17	16.78	17.27	16.57	17.19	500
2016-10-19	17.68	17.68	17.68	17.68	101
2016-10-20	0.00	0.00	0.00	17.68	188
2016-10-24	0.00	0.00	0.00	17.68	44
2016-10-25	18.10	18.10	18.10	18.10	100
2016-10-26	16.55	16.56	16.55	16.56	984
2016-10-27	0.00	0.00	0.00	16.56	21
2016-10-28	0.00	0.00	0.00	16.56	65
2016-10-31	0.00	0.00	0.00	16.56	164
2016-11-02	0.00	0.00	0.00	16.56	7
2016-11-03	0.00	0.00	0.00	16.56	17
2016-11-07	0.00	0.00	0.00	16.56	126
2016-11-09	0.00	0.00	0.00	16.56	95
2016-11-18	0.00	0.00	0.00	16.56	3
2016-11-28	0.00	0.00	0.00	16.56	6
2016-12-01	0.00	0.00	0.00	16.56	69
2016-12-02	0.00	0.00	0.00	16.56	27
2016-12-05	15.51	15.51	15.51	15.51	143
2016-12-06	0.00	0.00	0.00	15.51	84
2016-12-07	15.54	15.54	15.48	15.48	467
2016-12-08	15.64	15.64	15.64	15.64	207
2016-12-09	0.00	0.00	0.00	15.64	107
2016-12-12	0.00	0.00	0.00	15.64	34
2016-12-13	15.59	16.29	15.59	16.29	400
2016-12-15	0.00	0.00	0.00	16.29	165
2016-12-16	16.47	16.47	16.47	16.47	611
2016-12-20	0.00	0.00	0.00	16.47	92
2016-12-21	0.00	0.00	0.00	16.47	1
2016-12-22	0.00	0.00	0.00	16.47	11
2016-12-27	17.15	17.15	17.15	17.15	185
2016-12-28	0.00	0.00	0.00	17.15	5
2016-12-29	0.00	0.00	0.00	17.15	4
2016-12-30	16.03	16.26	15.90	16.26	1563
2017-01-03	0.00	0.00	0.00	16.26	130
2017-01-04	0.00	0.00	0.00	16.26	76
2017-01-05	16.71	16.71	16.71	16.71	276
2017-01-06	17.29	17.29	17.29	17.29	196
2017-01-09	0.00	0.00	0.00	17.29	68
2017-01-11	0.00	0.00	0.00	17.29	61
2017-01-12	0.00	0.00	0.00	17.29	21
2017-01-17	0.00	0.00	0.00	17.29	10
2017-01-18	0.00	0.00	0.00	17.29	2
2017-01-20	0.00	0.00	0.00	17.29	14
2017-01-23	0.00	0.00	0.00	17.29	1
2017-01-24	0.00	0.00	0.00	17.29	63
2017-01-30	18.95	20.60	18.95	20.58	2503
2017-01-31	20.38	20.38	20.38	20.38	106
2017-02-01	0.00	0.00	0.00	20.38	88
2017-02-02	0.00	0.00	0.00	20.38	103
2017-02-06	0.00	0.00	0.00	20.38	19
2017-02-07	0.00	0.00	0.00	20.38	85
2017-02-08	0.00	0.00	0.00	20.38	20
2017-02-09	0.00	0.00	0.00	20.38	3
2017-02-10	19.65	19.65	18.22	18.22	7571
2017-02-13	0.00	0.00	0.00	18.22	1
2017-02-14	0.00	0.00	0.00	18.22	22
2017-02-15	0.00	0.00	0.00	18.22	25
2017-02-16	0.00	0.00	0.00	18.22	128
2017-02-17	0.00	0.00	0.00	18.22	88
2017-02-21	0.00	0.00	0.00	18.22	18
2017-02-23	0.00	0.00	0.00	18.22	20
2017-02-24	0.00	0.00	0.00	18.22	28
2017-02-28	19.03	19.65	18.59	18.97	742
2017-03-03	0.00	0.00	0.00	18.97	5
2017-03-06	0.00	0.00	0.00	18.97	3
2017-03-08	0.00	0.00	0.00	18.97	50
2017-03-10	0.00	0.00	0.00	18.97	76
2017-03-15	0.00	0.00	0.00	18.97	309
2017-03-17	0.00	0.00	0.00	18.97	10
2017-03-20	19.34	19.34	19.34	19.34	274
2017-03-24	0.00	0.00	0.00	19.34	11
2017-03-27	18.28	18.28	18.15	18.15	850
2017-03-28	0.00	0.00	0.00	18.15	82
2017-03-29	0.00	0.00	0.00	18.15	1
2017-03-30	0.00	0.00	0.00	18.15	109
2017-03-31	0.00	0.00	0.00	18.15	13
2017-04-03	0.00	0.00	0.00	18.15	139
2017-04-04	19.13	19.13	19.13	19.13	543
2017-04-05	0.00	0.00	0.00	19.13	11
2017-04-06	0.00	0.00	0.00	19.13	6
2017-04-07	0.00	0.00	0.00	19.13	18
2017-04-11	0.00	0.00	0.00	19.13	120
2017-04-13	18.35	18.35	18.35	18.35	174
2017-04-17	0.00	0.00	0.00	18.35	9
2017-04-18	0.00	0.00	0.00	18.35	5
2017-04-19	0.00	0.00	0.00	18.35	61
2017-04-20	0.00	0.00	0.00	18.35	12
2017-04-21	0.00	0.00	0.00	18.35	7
2017-04-24	0.00	0.00	0.00	18.35	10
2017-04-26	0.00	0.00	0.00	18.35	91
2017-04-27	0.00	0.00	0.00	18.35	24
2017-04-28	0.00	0.00	0.00	18.35	2
2017-05-01	0.00	0.00	0.00	18.35	23
2017-05-02	19.28	19.28	19.28	19.28	507
2017-05-03	0.00	0.00	0.00	19.28	50
2017-05-04	0.00	0.00	0.00	19.28	9
2017-05-05	0.00	0.00	0.00	19.28	54
2017-05-08	0.00	0.00	0.00	19.28	166
2017-05-09	16.54	17.32	16.26	16.52	5455
2017-05-10	15.77	15.85	15.77	15.77	973
2017-05-12	0.00	0.00	0.00	15.77	6
2017-05-15	16.65	16.70	16.47	16.67	3722
2017-05-16	15.55	15.55	15.55	15.55	102
2017-05-17	15.18	15.18	15.18	15.18	589
2017-05-18	0.00	0.00	0.00	15.18	96
2017-05-19	16.60	16.62	16.23	16.23	545
2017-05-22	0.00	0.00	0.00	16.23	1
2017-05-23	0.00	0.00	0.00	16.23	5
2017-05-24	0.00	0.00	0.00	16.23	19
2017-05-25	16.70	16.70	16.36	16.36	404
2017-05-26	0.00	0.00	0.00	16.36	1
2017-06-01	0.00	0.00	0.00	16.36	1
2017-06-02	0.00	0.00	0.00	16.36	7
2017-06-06	0.00	0.00	0.00	16.36	17
2017-06-07	0.00	0.00	0.00	16.36	1
2017-06-08	0.00	0.00	0.00	16.36	8
2017-06-09	0.00	0.00	0.00	16.36	7
2017-06-12	0.00	0.00	0.00	16.36	54
2017-06-13	0.00	0.00	0.00	16.36	4
2017-06-14	0.00	0.00	0.00	16.36	1
2017-06-15	15.46	15.87	15.46	15.87	1468
2017-06-16	0.00	0.00	0.00	15.87	64
2017-06-19	0.00	0.00	0.00	15.87	1
2017-06-20	0.00	0.00	0.00	15.87	96
2017-06-22	15.02	16.05	15.02	16.05	1475
2017-06-23	0.00	0.00	0.00	16.05	58
2017-06-26	0.00	0.00	0.00	16.05	1
2017-06-27	0.00	0.00	0.00	16.05	2
2017-06-28	0.00	0.00	0.00	16.05	34
2017-06-29	0.00	0.00	0.00	16.05	44
2017-06-30	0.00	0.00	0.00	16.05	1
2017-07-03	0.00	0.00	0.00	16.05	9
2017-07-05	0.00	0.00	0.00	16.05	35
2017-07-06	0.00	0.00	0.00	16.05	2
2017-07-07	0.00	0.00	0.00	16.05	1
2017-07-10	16.18	16.18	16.18	16.18	102
2017-07-13	0.00	0.00	0.00	16.18	21
2017-07-14	0.00	0.00	0.00	16.18	1
2017-07-17	0.00	0.00	0.00	16.18	24
2017-07-18	0.00	0.00	0.00	16.18	15
2017-07-19	0.00	0.00	0.00	16.18	10
2017-07-20	18.10	18.10	18.10	18.10	345
2017-07-21	17.01	17.01	17.01	17.01	204
2017-07-25	17.01	17.01	17.01	17.01	377
2017-07-27	17.66	17.66	17.66	17.66	510
2017-07-28	0.00	0.00	0.00	17.66	1
2017-08-01	0.00	0.00	0.00	17.66	4
2017-08-03	0.00	0.00	0.00	17.66	6
2017-08-04	0.00	0.00	0.00	17.66	9
2017-08-07	0.00	0.00	0.00	17.66	119
2017-08-08	18.15	18.15	18.15	18.15	161
2017-08-09	18.48	18.48	17.63	17.76	597
2017-08-10	0.00	0.00	0.00	17.76	103
2017-08-11	18.43	18.43	18.43	18.43	137
2017-08-14	18.90	18.90	17.40	17.94	3200
2017-08-15	0.00	0.00	0.00	17.94	78
2017-08-16	0.00	0.00	0.00	17.94	85
2017-08-17	0.00	0.00	0.00	17.94	1
2017-08-18	0.00	0.00	0.00	17.94	36
2017-08-21	0.00	0.00	0.00	17.94	4
2017-08-22	0.00	0.00	0.00	17.94	87
2017-08-23	18.33	18.41	18.33	18.41	874
2017-08-24	17.27	17.27	17.27	17.27	652
2017-08-25	0.00	0.00	0.00	17.27	115
2017-08-28	17.50	17.50	17.50	17.50	110
2017-08-30	0.00	0.00	0.00	17.50	1
2017-08-31	0.00	0.00	0.00	17.50	92
2017-09-01	0.00	0.00	0.00	17.50	4
2017-09-05	17.32	17.45	17.32	17.37	700
2017-09-06	17.53	17.71	17.53	17.71	591
2017-09-07	17.40	17.40	17.35	17.35	615
2017-09-08	16.80	16.80	16.70	16.80	625
2017-09-11	17.91	17.91	16.52	16.52	1216
2017-09-12	16.67	16.80	16.67	16.78	1474
2017-09-13	16.75	16.80	16.67	16.67	1691
2017-09-14	16.57	16.73	16.57	16.65	883
2017-09-15	16.67	17.78	16.67	17.78	4549
2017-09-18	17.40	17.40	17.40	17.40	204
2017-09-19	17.42	17.42	17.11	17.11	1700
2017-09-20	17.53	17.73	17.50	17.68	1274
2017-09-25	0.00	0.00	0.00	17.68	62
2017-09-26	18.22	18.22	18.22	18.22	145
2017-09-27	0.00	0.00	0.00	18.22	21
2017-09-28	0.00	0.00	0.00	18.22	3
2017-09-29	18.22	18.22	18.22	18.22	257
2017-10-02	17.58	17.63	17.58	17.63	466
2017-10-03	0.00	0.00	0.00	17.63	55
2017-10-04	17.22	17.76	17.22	17.22	1142
2017-10-05	17.47	17.47	17.47	17.47	564
2017-10-06	16.98	16.98	16.98	16.98	227
2017-10-11	0.00	0.00	0.00	16.98	5
2017-10-12	0.00	0.00	0.00	16.98	63
2017-10-13	0.00	0.00	0.00	16.98	7
2017-10-16	16.83	16.83	16.83	16.83	285
2017-10-17	0.00	0.00	0.00	16.83	104
2017-10-18	0.00	0.00	0.00	16.83	4
2017-10-19	0.00	0.00	0.00	16.83	13
2017-10-20	0.00	0.00	0.00	16.83	30
2017-10-23	0.00	0.00	0.00	16.83	4
2017-10-24	0.00	0.00	0.00	16.83	6
2017-10-25	0.00	0.00	0.00	16.83	3
2017-10-26	16.78	16.78	16.05	16.05	1308
2017-10-27	0.00	0.00	0.00	16.05	20
2017-10-30	15.92	15.92	15.77	15.85	2168
2017-10-31	0.00	0.00	0.00	15.85	3
2017-11-01	16.08	16.08	16.03	16.03	321
2017-11-02	0.00	0.00	0.00	16.03	6
2017-11-03	0.00	0.00	0.00	16.03	10
2017-11-06	0.00	0.00	0.00	16.03	5
2017-11-14	0.00	0.00	0.00	16.03	10
2017-11-15	0.00	0.00	0.00	16.03	2
2017-11-17	0.00	0.00	0.00	16.03	118
2017-11-22	0.00	0.00	0.00	16.03	26
2017-11-24	0.00	0.00	0.00	16.03	121
2017-11-27	0.00	0.00	0.00	16.03	3
2017-11-30	0.00	0.00	0.00	16.03	1
2017-12-01	0.00	0.00	0.00	16.03	29
2017-12-04	0.00	0.00	0.00	16.03	7
2017-12-05	16.54	16.54	16.54	16.54	182
2017-12-07	0.00	0.00	0.00	16.54	7
2017-12-08	0.00	0.00	0.00	16.54	9
2017-12-11	0.00	0.00	0.00	16.54	10
2017-12-14	0.00	0.00	0.00	16.54	3
2017-12-15	17.27	17.27	17.27	17.27	123
2017-12-19	0.00	0.00	0.00	17.27	2
2017-12-21	17.94	17.94	17.94	17.94	168
2017-12-22	0.00	0.00	0.00	17.94	111
2017-12-26	18.20	18.38	18.20	18.38	304
2017-12-28	0.00	0.00	0.00	18.38	5
2017-12-29	0.00	0.00	0.00	18.38	134
2018-01-02	18.69	18.69	18.69	18.69	232
2018-01-03	0.00	0.00	0.00	18.69	6
2018-01-05	0.00	0.00	0.00	18.69	51
2018-01-09	0.00	0.00	0.00	18.69	21
2018-01-11	0.00	0.00	0.00	18.69	100
2018-01-16	0.00	0.00	0.00	18.69	49
2018-01-17	0.00	0.00	0.00	18.69	56
2018-01-18	19.08	19.08	19.08	19.08	100
2018-01-19	19.21	19.21	19.21	19.21	165
2018-01-22	19.75	19.75	19.75	19.75	161
2018-01-23	0.00	0.00	0.00	19.75	15
2018-01-24	0.00	0.00	0.00	19.75	15
2018-01-25	0.00	0.00	0.00	19.75	42
2018-01-26	0.00	0.00	0.00	19.75	26
2018-01-29	0.00	0.00	0.00	19.75	2
2018-01-31	0.00	0.00	0.00	19.75	48
2018-02-01	0.00	0.00	0.00	19.75	14
2018-02-02	20.16	20.16	20.16	20.16	1112
2018-02-05	19.59	19.59	19.59	19.59	218
2018-02-06	18.46	18.46	18.46	18.46	422
2018-02-07	0.00	0.00	0.00	18.46	18
2018-02-08	0.00	0.00	0.00	18.46	72
2018-02-09	0.00	0.00	0.00	18.46	11
2018-02-13	0.00	0.00	0.00	18.46	108
2018-02-14	0.00	0.00	0.00	18.46	13
2018-02-16	0.00	0.00	0.00	18.46	20
2018-02-20	0.00	0.00	0.00	18.46	1
2018-02-21	0.00	0.00	0.00	18.46	2
2018-02-23	0.00	0.00	0.00	18.46	7
2018-02-27	0.00	0.00	0.00	18.46	2
2018-03-02	0.00	0.00	0.00	18.46	14
2018-03-08	17.27	17.27	17.27	17.27	234
2018-03-09	18.10	18.10	17.16	17.16	451
2018-03-12	0.00	0.00	0.00	17.16	42
2018-03-13	17.01	17.01	17.01	17.01	358
2018-03-14	16.96	16.96	16.96	16.96	102
2018-03-15	0.00	0.00	0.00	16.96	1
2018-03-16	0.00	0.00	0.00	16.96	57
2018-03-19	0.00	0.00	0.00	16.96	17
2018-03-20	16.36	16.36	16.36	16.36	105
2018-03-21	0.00	0.00	0.00	16.36	12
2018-03-22	0.00	0.00	0.00	16.36	17
2018-03-23	0.00	0.00	0.00	16.36	67
2018-03-26	0.00	0.00	0.00	16.36	20
2018-03-27	0.00	0.00	0.00	16.36	1
2018-03-28	0.00	0.00	0.00	16.36	18
2018-03-29	0.00	0.00	0.00	16.36	47
2018-04-02	0.00	0.00	0.00	16.36	94
2018-04-03	0.00	0.00	0.00	16.36	45
2018-04-04	0.00	0.00	0.00	16.36	93
2018-04-05	0.00	0.00	0.00	16.36	21
2018-04-06	0.00	0.00	0.00	16.36	14
2018-04-09	0.00	0.00	0.00	16.36	25
2018-04-11	0.00	0.00	0.00	16.36	6
2018-04-12	0.00	0.00	0.00	16.36	18
2018-04-13	0.00	0.00	0.00	16.36	25
2018-04-17	0.00	0.00	0.00	16.36	19
2018-04-18	0.00	0.00	0.00	16.36	23
2018-04-20	0.00	0.00	0.00	16.36	45
2018-04-23	0.00	0.00	0.00	16.36	1
2018-04-24	0.00	0.00	0.00	16.36	7
2018-04-25	16.83	16.83	16.83	16.83	170
2018-04-26	0.00	0.00	0.00	16.83	19
2018-04-27	0.00	0.00	0.00	16.83	48
2018-04-30	0.00	0.00	0.00	16.83	74
2018-05-01	0.00	0.00	0.00	16.83	29
2018-05-02	15.23	15.23	15.15	15.15	5100
2018-05-03	0.00	0.00	0.00	15.15	25
2018-05-07	16.83	16.83	16.53	16.53	923
2018-05-09	15.61	15.82	15.61	15.79	659
2018-05-10	0.00	0.00	0.00	15.79	5
2018-05-11	0.00	0.00	0.00	15.79	22
2018-05-15	0.00	0.00	0.00	15.79	20
2018-05-16	15.79	15.85	15.56	15.69	10630
2018-05-17	15.23	15.23	14.99	14.99	366
2018-05-18	15.35	15.41	15.04	15.25	12926
2018-05-21	15.59	15.67	15.02	15.04	57042
2018-05-22	15.10	15.30	15.07	15.10	4900
2018-05-23	15.04	15.25	14.84	14.89	14312
2018-05-24	14.94	15.02	14.81	14.86	8514
2018-05-25	14.84	14.84	14.84	14.84	136
2018-05-29	0.00	0.00	0.00	14.84	80
2018-05-30	14.48	14.48	14.48	14.48	273
2018-05-31	0.00	0.00	0.00	14.48	114
2018-06-01	15.15	15.18	14.99	14.99	3038
2018-06-04	0.00	0.00	0.00	14.99	147
2018-06-05	0.00	0.00	0.00	14.99	95
2018-06-06	14.92	14.92	14.92	14.92	256
2018-06-07	15.22	15.22	15.22	15.22	174
2018-06-08	15.26	15.26	15.26	15.26	269
2018-06-11	0.00	0.00	0.00	15.26	22
2018-06-14	0.00	0.00	0.00	15.26	28
2018-06-15	15.54	16.73	15.54	16.73	1527
2018-06-18	0.00	0.00	0.00	16.73	75
2018-06-19	0.00	0.00	0.00	16.73	32
2018-06-20	0.00	0.00	0.00	16.73	1
2018-06-21	0.00	0.00	0.00	16.73	3
2018-06-22	0.00	0.00	0.00	16.73	2
2018-06-25	15.48	15.48	15.28	15.28	2510
2018-06-26	0.00	0.00	0.00	15.28	2
2018-06-27	0.00	0.00	0.00	15.28	7
2018-06-28	14.48	14.48	14.48	14.48	237
2018-06-29	14.48	14.48	14.48	14.48	680
2018-07-02	0.00	0.00	0.00	14.48	1
2018-07-03	0.00	0.00	0.00	14.48	1
2018-07-05	0.00	0.00	0.00	14.48	158
2018-07-09	0.00	0.00	0.00	14.48	24
2018-07-10	0.00	0.00	0.00	14.48	48
2018-07-11	0.00	0.00	0.00	14.48	26
2018-07-12	0.00	0.00	0.00	14.48	14
2018-07-13	14.97	14.97	14.94	14.94	1907
2018-07-16	0.00	0.00	0.00	14.94	1
2018-07-18	14.76	14.79	14.53	14.73	2018
2018-07-19	0.00	0.00	0.00	14.73	70
2018-07-23	14.50	14.50	14.50	14.50	230
2018-07-24	0.00	0.00	0.00	14.50	19
2018-07-25	0.00	0.00	0.00	14.50	25
2018-07-26	0.00	0.00	0.00	14.50	5
2018-07-30	0.00	0.00	0.00	14.50	109
2018-07-31	0.00	0.00	0.00	14.50	28
2018-08-01	14.81	14.81	14.80	14.80	1266
2018-08-02	0.00	0.00	0.00	14.80	19
2018-08-03	0.00	0.00	0.00	14.80	13
2018-08-07	0.00	0.00	0.00	14.80	8
2018-08-08	0.00	0.00	0.00	14.80	8
2018-08-13	0.00	0.00	0.00	14.80	10
2018-08-17	0.00	0.00	0.00	14.80	17
2018-08-27	14.32	14.32	14.32	14.32	202
2018-08-28	13.93	13.93	13.93	13.93	240
2018-08-29	14.27	14.27	14.27	14.27	213
2018-08-30	14.27	14.27	14.27	14.27	104
2018-08-31	14.24	14.24	14.24	14.24	116
2018-09-04	13.86	13.86	13.86	13.86	996
2018-09-05	13.83	13.83	13.83	13.83	100
2018-09-06	13.91	13.91	13.91	13.91	255
2018-09-07	0.00	0.00	0.00	13.91	55
2018-09-10	0.00	0.00	0.00	13.91	2
2018-09-11	0.00	0.00	0.00	13.91	3
2018-09-13	0.00	0.00	0.00	13.91	6
2018-09-14	14.50	14.50	14.50	14.50	107
2018-09-17	14.63	14.63	14.63	14.63	300
2018-09-18	0.00	0.00	0.00	14.63	16
2018-09-19	0.00	0.00	0.00	14.63	6
2018-09-20	0.00	0.00	0.00	14.63	21
2018-09-21	15.04	15.04	15.04	15.04	350
2018-09-24	0.00	0.00	0.00	15.04	3
2018-09-26	0.00	0.00	0.00	15.04	9
2018-09-27	0.00	0.00	0.00	15.04	8
2018-09-28	0.00	0.00	0.00	15.04	52
2018-10-01	0.00	0.00	0.00	15.04	90
2018-10-03	0.00	0.00	0.00	15.04	1
2018-10-04	0.00	0.00	0.00	15.04	6
2018-10-08	14.01	14.01	14.01	14.01	312
2018-10-09	0.00	0.00	0.00	14.01	1
2018-10-10	13.68	13.68	13.31	13.31	1060
2018-10-11	0.00	0.00	0.00	13.31	83
2018-10-12	0.00	0.00	0.00	13.31	49
2018-10-15	0.00	0.00	0.00	13.31	17
2018-10-16	0.00	0.00	0.00	13.31	15
2018-10-17	13.70	14.05	13.70	14.05	1332
2018-10-18	0.00	0.00	0.00	14.05	2
2018-10-22	13.88	13.88	13.88	13.88	314
2018-10-24	0.00	0.00	0.00	13.88	66
2018-10-29	12.93	12.93	12.93	12.93	487
2018-10-30	0.00	0.00	0.00	12.93	42
2018-10-31	12.86	12.86	12.86	12.86	212
2018-11-01	0.00	0.00	0.00	12.86	100
2018-11-02	0.00	0.00	0.00	12.86	1
2018-11-05	0.00	0.00	0.00	12.86	156
2018-11-06	13.08	13.08	13.08	13.08	153
2018-11-08	0.00	0.00	0.00	13.08	7
2018-11-09	0.00	0.00	0.00	13.08	2
2018-11-12	0.00	0.00	0.00	13.08	35
2018-11-20	0.00	0.00	0.00	13.08	120
2018-11-23	0.00	0.00	0.00	13.08	1
2018-11-26	12.93	12.93	12.93	12.93	320
2018-11-27	0.00	0.00	0.00	12.93	4
2018-11-28	0.00	0.00	0.00	12.93	2
2018-11-30	13.72	13.72	13.35	13.35	286
2018-12-03	0.00	0.00	0.00	13.35	10
2018-12-12	12.26	12.26	11.89	11.89	1347
2018-12-13	12.12	12.13	12.12	12.13	1350
2018-12-14	0.00	0.00	0.00	12.13	64
2018-12-19	0.00	0.00	0.00	12.13	12
2018-12-21	0.00	0.00	0.00	12.13	2
2018-12-24	10.86	10.86	10.86	10.86	109
2018-12-26	10.70	10.86	10.70	10.86	473
2018-12-27	0.00	0.00	0.00	10.86	45
2019-01-03	10.85	10.86	10.85	10.86	689
2019-01-04	11.79	11.79	11.79	11.79	609
2019-01-07	0.00	0.00	0.00	11.79	84
2019-01-08	0.00	0.00	0.00	11.79	4
2019-01-11	10.86	11.24	10.86	11.24	1207
2019-01-16	11.46	11.46	11.46	11.46	1058
2019-01-17	0.00	0.00	0.00	11.46	105
2019-01-18	0.00	0.00	0.00	11.46	20
2019-02-01	0.00	0.00	0.00	11.46	11
2019-02-05	13.36	13.36	13.36	13.36	163
2019-02-06	0.00	0.00	0.00	13.36	7
2019-02-07	0.00	0.00	0.00	13.36	16
2019-02-08	0.00	0.00	0.00	13.36	13
2019-02-12	12.65	12.79	12.65	12.79	551
2019-02-13	0.00	0.00	0.00	12.79	61
2019-02-14	0.00	0.00	0.00	12.79	196
2019-02-15	13.06	13.07	13.06	13.06	2167
2019-02-20	0.00	0.00	0.00	13.06	27
2019-02-21	0.00	0.00	0.00	13.06	95
2019-02-25	13.44	13.44	13.44	13.44	123
2019-02-26	0.00	0.00	0.00	13.44	29
2019-02-28	0.00	0.00	0.00	13.44	8
2019-03-04	13.55	13.55	13.55	13.55	681
2019-03-05	0.00	0.00	0.00	13.55	10
2019-03-06	0.00	0.00	0.00	13.55	24
2019-03-07	0.00	0.00	0.00	13.55	1
2019-03-08	0.00	0.00	0.00	13.55	1
2019-03-11	0.00	0.00	0.00	13.55	35
2019-03-15	13.46	13.75	13.46	13.75	1463
2019-03-18	0.00	0.00	0.00	13.75	46
2019-03-21	0.00	0.00	0.00	13.75	31
2019-03-28	0.00	0.00	0.00	13.75	109
2019-04-02	0.00	0.00	0.00	13.75	30
2019-04-03	0.00	0.00	0.00	13.75	34
2019-04-05	14.19	14.31	14.18	14.31	2591
2019-04-08	0.00	0.00	0.00	14.31	35
2019-04-10	0.00	0.00	0.00	14.31	41
2019-04-11	14.06	14.06	14.06	14.06	263
2019-04-12	0.00	0.00	0.00	14.06	1
2019-04-15	0.00	0.00	0.00	14.06	14
2019-04-16	0.00	0.00	0.00	14.06	8
2019-04-17	14.83	15.54	14.33	14.33	1530
2019-04-18	14.29	14.29	14.17	14.19	1679
2019-04-23	0.00	0.00	0.00	14.19	55
2019-04-24	0.00	0.00	0.00	14.19	27
2019-04-25	13.82	13.82	13.82	13.82	467
2019-04-26	0.00	0.00	0.00	13.82	96
2019-04-29	13.99	14.27	13.99	14.27	743
2019-04-30	13.92	13.92	13.92	13.92	110
2019-05-01	0.00	0.00	0.00	13.92	2
2019-05-07	13.64	13.64	13.46	13.51	1405
2019-05-08	0.00	0.00	0.00	13.51	98
2019-05-10	0.00	0.00	0.00	13.51	16
2019-05-13	0.00	0.00	0.00	13.51	208
2019-05-14	12.99	12.99	12.99	12.99	608
2019-05-15	0.00	0.00	0.00	12.99	34
2019-05-21	0.00	0.00	0.00	12.99	8
2019-05-23	0.00	0.00	0.00	12.99	1
2019-05-24	0.00	0.00	0.00	12.99	1
2019-05-28	0.00	0.00	0.00	12.99	75
2019-05-29	13.17	13.17	12.79	12.79	220
2019-05-30	0.00	0.00	0.00	12.79	1
2019-05-31	0.00	0.00	0.00	12.79	18
2019-06-03	12.82	12.82	12.82	12.82	519
2019-06-04	0.00	0.00	0.00	12.82	44
2019-06-06	0.00	0.00	0.00	12.82	107
2019-06-07	0.00	0.00	0.00	12.82	36
2019-06-11	0.00	0.00	0.00	12.82	4
2019-06-12	0.00	0.00	0.00	12.82	4
2019-06-13	0.00	0.00	0.00	12.82	4
2019-06-17	0.00	0.00	0.00	12.82	60
2019-06-18	0.00	0.00	0.00	12.82	3
2019-06-20	0.00	0.00	0.00	12.82	3
2019-06-21	0.00	0.00	0.00	12.82	43
2019-06-28	12.96	12.96	12.96	12.96	101
2019-07-01	0.00	0.00	0.00	12.96	125
2019-07-02	14.20	14.20	14.20	14.20	100
2019-07-05	0.00	0.00	0.00	14.20	41
2019-07-08	0.00	0.00	0.00	14.20	5
2019-07-29	14.39	14.39	14.27	14.27	322
2019-07-30	14.45	14.45	14.45	14.45	145
2019-07-31	14.38	14.38	14.00	14.06	1149
2019-08-01	0.00	0.00	0.00	14.06	52
2019-08-02	0.00	0.00	0.00	14.06	125
2019-08-05	0.00	0.00	0.00	14.06	74
2019-08-09	13.41	13.41	13.41	13.41	110
2019-08-13	13.94	14.37	13.82	13.82	598
2019-08-14	13.46	13.46	13.46	13.46	474
2019-08-15	13.66	13.68	13.66	13.68	475
2019-08-16	0.00	0.00	0.00	13.68	17
2019-08-19	0.00	0.00	0.00	13.68	23
2019-08-20	0.00	0.00	0.00	13.68	38
2019-08-21	13.82	13.82	13.82	13.82	148
2019-08-22	13.58	13.65	13.58	13.63	650
2019-08-23	13.19	13.19	13.16	13.17	1500
2019-08-26	13.59	13.64	13.58	13.64	1395
2019-08-28	13.41	13.41	13.41	13.41	100
2019-08-29	13.54	13.75	13.54	13.75	640
2019-09-03	0.00	0.00	0.00	13.75	50
2019-09-04	0.00	0.00	0.00	13.75	8
2019-09-05	14.07	14.07	14.07	14.07	149
2019-09-06	14.24	14.24	14.24	14.24	103
2019-09-09	14.55	14.55	14.55	14.55	500
2019-09-10	14.19	14.73	14.19	14.73	4250
2019-09-11	14.33	14.33	14.33	14.33	200
2019-09-12	14.50	14.50	14.50	14.50	503
2019-09-13	14.99	14.99	14.99	14.99	226
2019-09-16	15.05	15.05	14.88	14.96	775
2019-09-17	14.58	14.58	14.58	14.58	298
2019-09-18	14.03	14.92	14.03	14.92	1107
2019-09-19	14.22	14.61	14.07	14.61	1695
2019-09-20	13.96	13.96	13.26	13.26	1319
2019-09-23	0.00	0.00	0.00	13.26	76
2019-09-24	0.00	0.00	0.00	13.26	45
2019-09-25	13.03	13.04	12.93	12.93	1718
2019-09-26	12.95	12.95	12.75	12.75	825
2019-09-27	0.00	0.00	0.00	12.75	117
2019-09-30	0.00	0.00	0.00	12.75	37
2019-10-01	12.80	12.87	12.80	12.80	942
2019-10-02	0.00	0.00	0.00	12.80	13
2019-10-03	12.80	12.80	12.80	12.80	190
2019-10-07	12.80	12.80	12.80	12.80	226
2019-10-08	12.80	12.80	12.80	12.80	154
2019-10-09	0.00	0.00	0.00	12.80	14
2019-10-10	0.00	0.00	0.00	12.80	236
2019-10-11	12.67	12.67	12.67	12.67	100
2019-10-15	0.00	0.00	0.00	12.67	3
2019-10-16	0.00	0.00	0.00	12.67	3
2019-10-17	0.00	0.00	0.00	12.67	20
2019-10-21	0.00	0.00	0.00	12.67	15
2019-10-22	0.00	0.00	0.00	12.67	20
2019-10-28	0.00	0.00	0.00	12.67	6
2019-10-29	0.00	0.00	0.00	12.67	161
2019-10-30	12.95	12.95	12.95	12.95	1006
2019-10-31	0.00	0.00	0.00	12.95	13
2019-11-04	0.00	0.00	0.00	12.95	29
2019-11-07	0.00	0.00	0.00	12.95	8
2019-11-11	0.00	0.00	0.00	12.95	71
2019-11-12	0.00	0.00	0.00	12.95	10
2019-11-13	12.67	12.67	12.41	12.41	1071
2019-11-15	12.15	12.15	12.15	12.15	508
2019-11-18	0.00	0.00	0.00	12.15	26
2019-11-19	0.00	0.00	0.00	12.15	16
2019-11-20	0.00	0.00	0.00	12.15	45
2019-11-25	0.00	0.00	0.00	12.15	44
2019-11-27	0.00	0.00	0.00	12.15	7
2019-12-04	0.00	0.00	0.00	12.15	7
2019-12-06	0.00	0.00	0.00	12.15	150
2019-12-12	0.00	0.00	0.00	12.15	80
2019-12-13	0.00	0.00	0.00	12.15	14
2019-12-18	0.00	0.00	0.00	12.15	8
2019-12-20	0.00	0.00	0.00	12.15	1
2019-12-23	0.00	0.00	0.00	12.15	5
2019-12-24	0.00	0.00	0.00	12.15	5
2019-12-27	11.69	11.76	11.69	11.76	645
2019-12-30	0.00	0.00	0.00	11.76	26
2019-12-31	0.00	0.00	0.00	11.76	14
2020-01-02	0.00	0.00	0.00	11.76	4
2020-01-07	0.00	0.00	0.00	11.76	1
2020-01-08	11.28	11.28	11.22	11.22	1778
2020-01-21	10.58	10.58	10.58	10.58	141
2020-01-22	10.34	10.34	10.34	10.34	520
2020-01-23	0.00	0.00	0.00	10.34	8
2020-01-24	10.68	10.73	10.68	10.73	811
2020-01-27	0.00	0.00	0.00	10.73	6
2020-01-29	10.81	11.20	10.77	11.15	1005
2020-01-30	11.12	11.13	11.05	11.05	542
2020-01-31	11.24	11.32	11.24	11.32	694
2020-02-03	0.00	0.00	0.00	11.32	59
2020-02-04	11.34	11.34	11.34	11.34	239
2020-02-05	0.00	0.00	0.00	11.34	43
2020-02-06	11.29	11.29	11.29	11.29	141
2020-02-07	0.00	0.00	0.00	11.29	34
2020-02-10	0.00	0.00	0.00	11.29	16
2020-02-13	0.00	0.00	0.00	11.29	2
2020-02-14	11.01	11.01	11.01	11.01	186
2020-02-19	0.00	0.00	0.00	11.01	8
2020-02-21	0.00	0.00	0.00	11.01	50
2020-02-26	0.00	0.00	0.00	11.01	105
2020-02-27	10.62	10.86	10.54	10.62	1369
2020-02-28	10.30	10.84	10.21	10.21	3145
2020-03-02	10.22	10.22	10.22	10.22	384
2020-03-04	10.55	10.96	10.25	10.96	1410
2020-03-05	10.02	10.02	10.02	10.02	175
2020-03-06	0.00	0.00	0.00	10.02	14
2020-03-09	0.00	0.00	0.00	10.02	1
2020-03-11	0.00	0.00	0.00	10.02	5
2020-03-12	8.37	8.37	8.37	8.37	404
2020-03-13	8.27	8.27	8.26	8.27	400
2020-03-16	0.00	0.00	0.00	8.27	0
2020-03-17	0.00	0.00	0.00	8.27	0
2020-03-18	0.00	0.00	0.00	8.27	0
2020-03-19	8.94	8.94	8.92	8.94	1015
2020-03-23	0.00	0.00	0.00	8.94	0
2020-03-24	8.93	8.93	8.93	8.93	135
2020-03-25	9.14	9.14	9.05	9.05	286
2020-03-26	0.00	0.00	0.00	9.05	0
2020-03-27	0.00	0.00	0.00	9.05	0
2020-04-02	0.00	0.00	0.00	9.05	0
2020-04-03	0.00	0.00	0.00	9.05	0
2020-04-06	8.79	8.85	8.54	8.54	2128
2020-04-07	9.08	9.08	9.02	9.05	730
2020-04-08	0.00	0.00	0.00	9.05	0
2020-04-09	9.83	9.83	9.53	9.53	2309
2020-04-13	9.37	10.06	9.37	9.56	1181
2020-04-14	0.00	0.00	0.00	9.56	0
2020-04-15	9.54	9.54	9.54	9.54	461
2020-04-17	9.46	9.50	9.46	9.49	1582
2020-04-20	0.00	0.00	0.00	9.49	0
2020-04-22	0.00	0.00	0.00	9.49	1
2020-04-24	0.00	0.00	0.00	9.49	0
2020-04-27	0.00	0.00	0.00	9.49	37
2020-04-28	0.00	0.00	0.00	9.49	4
2020-04-29	0.00	0.00	0.00	9.49	24
2020-04-30	0.00	0.00	0.00	9.49	11
2020-05-01	10.91	30.15	10.78	16.54	89043
2020-05-04	18.35	27.72	18.10	21.25	201533
2020-05-05	22.30	22.64	18.28	19.99	50498
2020-05-06	19.16	19.53	16.31	17.49	17960
2020-05-07	19.65	19.65	16.55	17.06	11859
2020-05-08	17.91	18.10	17.05	17.07	5033
2020-05-11	17.49	18.00	15.57	16.65	8020
2020-05-12	16.55	16.96	15.56	16.08	4189
2020-05-13	16.96	16.96	13.99	14.24	6944
2020-05-14	13.96	13.96	12.41	12.41	4832
2020-05-15	11.19	12.23	11.19	11.75	5103
2020-05-18	11.79	11.79	11.79	11.79	1025
2020-05-19	11.60	12.18	11.60	12.18	1417
2020-05-20	13.18	13.18	11.87	11.87	1663
2020-05-21	12.22	12.83	11.79	12.82	2276
2020-05-22	11.69	12.82	11.02	12.61	4807
2020-05-26	13.07	13.07	11.03	11.90	8730
2020-05-27	11.89	11.89	11.59	11.59	764
2020-05-28	11.59	12.13	11.59	11.65	4791
2020-05-29	11.24	11.24	11.24	11.24	2098
2020-06-01	11.41	11.96	11.41	11.96	1495
2020-06-02	11.96	11.96	11.73	11.89	1785
2020-06-03	11.65	11.97	11.12	11.61	5860
2020-06-04	11.49	11.49	11.49	11.49	889
2020-06-05	11.33	12.33	11.33	12.07	4407
2020-06-08	12.41	12.41	12.27	12.27	2206
2020-06-09	12.71	13.51	12.24	12.36	5983
2020-06-10	13.26	13.26	12.54	12.54	1499
2020-06-11	12.95	12.95	12.40	12.40	1991
2020-06-12	12.41	12.43	11.94	11.97	2694
2020-06-15	0.00	0.00	0.00	11.97	349
2020-06-16	11.53	11.53	11.53	11.53	398
2020-06-17	11.63	11.90	11.63	11.90	613
2020-06-18	12.41	12.67	12.33	12.67	1740
2020-06-19	13.50	13.50	12.07	12.07	3649
2020-06-22	12.11	12.42	12.11	12.42	877
2020-06-23	12.05	12.05	12.05	12.05	322
2020-06-24	0.00	0.00	0.00	12.05	185
2020-06-25	12.01	12.01	12.01	12.01	206
2020-06-26	12.15	12.15	11.28	11.28	442
2020-06-29	0.00	0.00	0.00	11.28	405
2020-06-30	0.00	0.00	0.00	11.28	259
2020-07-01	11.39	11.39	11.39	11.39	467
2020-07-02	11.58	13.29	11.58	11.89	6722
2020-07-06	12.02	13.29	12.02	12.05	3741
2020-07-07	12.05	12.30	11.92	11.93	1084
2020-07-08	12.27	12.28	12.27	12.27	753
2020-07-09	0.00	0.00	0.00	12.27	100
2020-07-10	12.38	12.93	11.79	11.88	2423
2020-07-13	0.00	0.00	0.00	11.88	200
2020-07-14	11.92	11.93	11.81	11.93	741
2020-07-15	0.00	0.00	0.00	11.93	160
2020-07-16	12.93	12.93	12.93	12.93	706
2020-07-17	12.58	12.58	11.95	11.95	490
2020-07-20	12.22	12.22	12.22	12.22	393
2020-07-21	0.00	0.00	0.00	12.22	128
2020-07-22	0.00	0.00	0.00	12.22	137
2020-07-23	0.00	0.00	0.00	12.22	92
2020-07-24	0.00	0.00	0.00	12.22	0
2020-07-27	12.92	12.92	12.33	12.33	1290
2020-07-28	12.34	12.34	12.34	12.34	185
2020-07-29	12.54	12.61	12.54	12.61	603
2020-07-30	12.93	12.93	12.81	12.86	2800
2020-07-31	0.00	0.00	0.00	12.86	0
2020-08-03	12.19	12.19	12.04	12.09	1444
2020-08-04	12.09	12.09	12.09	12.09	313
2020-08-05	12.18	12.28	12.15	12.15	829
2020-08-06	0.00	0.00	0.00	12.15	109
2020-08-07	0.00	0.00	0.00	12.15	0
2020-08-10	0.00	0.00	0.00	12.15	82
2020-08-11	0.00	0.00	0.00	12.15	28
2020-08-12	12.67	12.67	11.77	12.14	1566
2020-08-13	0.00	0.00	0.00	12.14	113
2020-08-14	0.00	0.00	0.00	12.14	0
2020-08-17	0.00	0.00	0.00	12.14	38
2020-08-18	0.00	0.00	0.00	12.14	98
2020-08-19	0.00	0.00	0.00	12.14	83
2020-08-20	0.00	0.00	0.00	12.14	93
2020-08-21	0.00	0.00	0.00	12.14	0
2020-08-24	0.00	0.00	0.00	12.14	146
2020-08-25	0.00	0.00	0.00	12.14	115
2020-08-26	0.00	0.00	0.00	12.14	174
2020-08-27	12.44	12.93	12.44	12.93	1017
2020-08-28	0.00	0.00	0.00	12.93	0
2020-08-31	12.67	12.67	12.05	12.09	3390
2020-09-01	0.00	0.00	0.00	12.09	78
2020-09-02	0.00	0.00	0.00	12.09	72
2020-09-03	0.00	0.00	0.00	12.09	45
2020-09-04	0.00	0.00	0.00	12.09	0
2020-09-08	11.50	11.50	11.50	11.50	364
2020-09-09	0.00	0.00	0.00	11.50	231
2020-09-10	11.38	11.38	11.36	11.36	346
2020-09-11	12.04	12.54	12.04	12.28	2165
2020-09-14	0.00	0.00	0.00	12.28	291
2020-09-15	11.28	11.28	11.22	11.22	3249
2020-09-16	11.43	12.09	11.43	11.89	906
2020-09-17	11.28	11.28	11.28	11.28	155
2020-09-18	11.51	11.83	10.99	11.83	4175
2020-09-21	0.00	0.00	0.00	11.83	455
2020-09-22	0.00	0.00	0.00	11.83	68
2020-09-23	11.66	11.66	10.65	10.68	1429
2020-09-24	0.00	0.00	0.00	10.68	175
2020-09-25	10.71	10.71	10.68	10.69	1405
2020-09-28	11.74	11.74	11.05	11.05	1132
2020-09-29	0.00	0.00	0.00	11.05	67
2020-09-30	0.00	0.00	0.00	11.05	185
2020-10-01	0.00	0.00	0.00	11.05	17
2020-10-02	11.06	11.06	11.06	11.06	262
2020-10-05	0.00	0.00	0.00	11.06	69
2020-10-06	10.74	10.74	10.74	10.74	229
2020-10-07	10.82	10.82	10.82	10.82	402
2020-10-08	11.20	11.20	11.20	11.20	358
2020-10-09	0.00	0.00	0.00	11.20	0
2020-10-12	11.60	11.60	11.60	11.60	376
2020-10-13	0.00	0.00	0.00	11.60	10
2020-10-14	0.00	0.00	0.00	11.60	28
2020-10-15	0.00	0.00	0.00	11.60	108
2020-10-16	11.45	11.45	11.45	11.45	371
2020-10-19	0.00	0.00	0.00	11.45	51
2020-10-20	0.00	0.00	0.00	11.45	8
2020-10-21	11.36	11.36	11.36	11.36	185
2020-10-22	11.37	11.37	10.95	10.95	822
2020-10-23	0.00	0.00	0.00	10.95	0
2020-10-26	0.00	0.00	0.00	10.95	18
2020-10-27	0.00	0.00	0.00	10.95	121
2020-10-28	10.64	10.64	10.64	10.64	283
2020-10-29	0.00	0.00	0.00	10.64	66
2020-10-30	0.00	0.00	0.00	10.64	0
2020-11-02	0.00	0.00	0.00	10.64	26
2020-11-03	0.00	0.00	0.00	10.64	21
2020-11-04	0.00	0.00	0.00	10.64	56
2020-11-05	0.00	0.00	0.00	10.64	263
2020-11-06	10.09	10.09	10.09	10.09	257
2020-11-09	10.55	10.55	10.55	10.55	378
2020-11-10	10.62	10.62	10.62	10.62	351
2020-11-11	0.00	0.00	0.00	10.62	41
2020-11-12	0.00	0.00	0.00	10.62	100
2020-11-13	0.00	0.00	0.00	10.62	0
2020-11-16	0.00	0.00	0.00	10.62	36
2020-11-17	0.00	0.00	0.00	10.62	48
2020-11-18	12.09	12.64	12.09	12.64	2438
2020-11-19	0.00	0.00	0.00	12.64	416
2020-11-20	0.00	0.00	0.00	12.64	0
2020-11-23	12.28	12.28	12.28	12.28	420
2020-11-24	0.00	0.00	0.00	12.28	99
2020-11-25	11.68	11.68	11.66	11.66	2172
2020-11-27	0.00	0.00	0.00	11.66	0
2020-11-30	11.68	11.68	11.68	11.68	282
2020-12-01	11.74	11.74	11.74	11.74	158
2020-12-02	0.00	0.00	0.00	11.74	99
2020-12-03	0.00	0.00	0.00	11.74	61
2020-12-04	0.00	0.00	0.00	11.74	0
2020-12-07	0.00	0.00	0.00	11.74	208
2020-12-08	0.00	0.00	0.00	11.74	133
2020-12-09	12.58	12.58	12.58	12.58	184
2020-12-10	12.47	12.47	12.47	12.47	306
2020-12-11	0.00	0.00	0.00	12.47	132
2020-12-14	0.00	0.00	0.00	12.47	115
2020-12-15	13.20	13.20	13.05	13.05	597
2020-12-16	13.49	13.49	13.49	13.49	1150
2020-12-17	13.20	13.20	13.20	13.20	169
2020-12-18	13.49	13.49	12.85	12.85	1228
2020-12-21	12.98	13.00	12.98	13.00	506
2020-12-22	0.00	0.00	0.00	13.00	44
2020-12-23	0.00	0.00	0.00	13.00	216
2020-12-24	0.00	0.00	0.00	13.00	0
2020-12-28	12.55	12.55	12.55	12.55	262
2020-12-29	12.67	12.67	12.67	12.67	645
2020-12-30	12.74	12.74	12.74	12.74	245
2020-12-31	12.44	12.68	12.44	12.68	781
2021-01-04	12.53	12.53	12.46	12.46	359
2021-01-05	12.87	12.87	12.87	12.87	271
2021-01-06	13.26	13.70	13.06	13.06	7989
2021-01-07	13.96	13.96	13.96	13.96	1015
2021-01-08	13.40	13.40	13.31	13.31	644
2021-01-11	0.00	0.00	0.00	13.31	32
2021-01-12	0.00	0.00	0.00	13.31	23
2021-01-13	0.00	0.00	0.00	13.31	132
2021-01-14	0.00	0.00	0.00	13.31	60
2021-01-15	13.01	13.01	12.82	12.82	280
2021-01-19	12.78	12.78	12.78	12.78	390
2021-01-20	12.88	12.88	12.88	12.88	211
2021-01-21	0.00	0.00	0.00	12.88	6
2021-01-22	0.00	0.00	0.00	12.88	69
2021-01-25	13.70	13.70	13.70	13.70	193
2021-01-26	13.72	13.73	13.72	13.73	1153
2021-01-27	13.40	13.40	13.15	13.15	321
2021-01-28	0.00	0.00	0.00	13.15	57
2021-01-29	13.31	13.31	12.93	12.93	467
2021-02-01	12.41	12.41	12.41	12.41	358
2021-02-02	12.41	12.41	12.41	12.41	175
2021-02-03	0.00	0.00	0.00	12.41	16
2021-02-04	0.00	0.00	0.00	12.41	31
2021-02-05	0.00	0.00	0.00	12.41	0
2021-02-08	12.88	12.88	12.88	12.88	700
2021-02-09	12.85	12.85	12.85	12.85	269
2021-02-10	0.00	0.00	0.00	12.85	45
2021-02-11	0.00	0.00	0.00	12.85	93
2021-02-12	0.00	0.00	0.00	12.85	0
2021-02-16	13.44	13.48	13.44	13.48	3133
2021-02-17	13.50	13.57	13.50	13.57	813
2021-02-18	13.73	14.30	13.44	14.22	7101
2021-02-19	0.00	0.00	0.00	14.22	0
2021-02-22	13.28	13.28	13.28	13.28	145
2021-02-23	0.00	0.00	0.00	13.28	170
2021-02-24	13.69	14.24	13.69	14.18	443
2021-02-25	0.00	0.00	0.00	14.18	54
2021-02-26	13.80	13.80	13.80	13.80	349
2021-03-01	12.73	13.35	12.73	13.04	3223
2021-03-02	12.92	12.92	12.75	12.75	548
2021-03-03	12.66	12.78	11.67	11.67	1138
2021-03-04	0.00	0.00	0.00	11.67	100
2021-03-05	12.87	13.36	12.07	12.89	4720
2021-03-08	12.30	12.52	12.28	12.28	1467
2021-03-09	12.49	12.49	12.49	12.49	242
2021-03-10	0.00	0.00	0.00	12.49	299
2021-03-11	0.00	0.00	0.00	12.49	162
2021-03-12	13.52	13.70	13.24	13.24	2053
2021-03-15	13.02	13.02	13.02	13.02	353
2021-03-16	13.56	13.65	13.55	13.56	1565
2021-03-17	13.78	13.78	13.77	13.78	706
2021-03-18	13.44	13.44	13.44	13.78	229
2021-03-19	13.73	13.96	13.67	13.96	1300
2021-03-22	0.00	0.00	0.00	13.96	202
2021-03-23	0.00	0.00	0.00	13.96	67
2021-03-24	0.00	0.00	0.00	13.96	78
2021-03-25	0.00	0.00	0.00	13.96	112
2021-03-26	0.00	0.00	0.00	13.96	16
2021-03-29	13.21	13.21	13.21	13.21	314
2021-03-30	13.18	13.18	13.18	13.18	121
2021-03-31	13.89	18.67	13.49	14.84	33968
2021-04-01	14.89	20.11	14.89	16.54	46154
2021-04-05	16.75	16.75	14.36	14.48	7845
2021-04-06	14.48	14.48	13.49	13.49	7260
2021-04-07	13.55	13.70	13.49	13.49	6495
2021-04-08	13.95	13.95	13.95	13.95	329
2021-04-09	13.20	13.44	12.93	13.44	6853
2021-04-12	0.00	0.00	0.00	13.44	336
2021-04-13	13.44	13.68	13.37	13.39	2683
2021-04-14	13.45	14.58	13.44	13.58	4215
2021-04-15	13.59	13.70	13.31	13.70	13486
2021-04-16	0.00	0.00	0.00	13.70	535
2021-04-19	13.55	13.55	13.45	13.45	983
2021-04-20	13.65	13.65	13.65	13.65	191
2021-04-21	14.10	14.10	14.08	14.08	484
2021-04-22	13.26	13.92	13.26	13.92	1095
2021-04-23	13.50	13.50	13.21	13.21	980
2021-04-26	13.15	13.15	13.15	13.15	307
2021-04-27	13.42	13.42	13.42	13.42	147
2021-04-28	13.79	13.79	13.79	13.79	169
2021-04-29	0.00	0.00	0.00	13.79	26
2021-04-30	13.79	13.79	13.79	13.79	960
2021-05-03	0.00	0.00	0.00	13.79	66
2021-05-04	0.00	0.00	0.00	13.79	93
2021-05-05	13.96	14.11	13.89	14.11	1783
2021-05-06	14.11	14.63	14.11	14.63	1113
2021-05-07	0.00	0.00	0.00	14.63	0
2021-05-10	14.72	14.77	14.72	14.77	492
2021-05-11	0.00	0.00	0.00	14.77	29
2021-05-12	0.00	0.00	0.00	14.77	63
2021-05-13	14.61	14.73	14.49	14.49	608
2021-05-14	14.66	14.66	14.61	14.61	333
2021-05-17	0.00	0.00	0.00	14.61	40
2021-05-18	0.00	0.00	0.00	14.61	189
2021-05-19	14.48	14.48	14.48	14.48	142
2021-05-20	0.00	0.00	0.00	14.48	46
2021-05-21	0.00	0.00	0.00	14.48	0
2021-05-24	0.00	0.00	0.00	14.48	325
2021-05-25	0.00	0.00	0.00	14.48	70
2021-05-26	14.71	14.73	14.42	14.42	1585
2021-05-27	13.92	13.92	13.92	13.92	451
2021-05-28	0.00	0.00	0.00	13.92	0
2021-06-01	14.07	14.07	13.90	13.90	364
2021-06-02	13.52	13.71	13.52	13.71	765
2021-06-03	13.96	13.96	13.96	13.96	287
2021-06-04	0.00	0.00	0.00	13.96	26
2021-06-07	14.94	14.94	14.94	14.94	831
2021-06-08	0.00	0.00	0.00	14.94	37
2021-06-09	0.00	0.00	0.00	14.94	154
2021-06-10	0.00	0.00	0.00	14.94	93
2021-06-11	0.00	0.00	0.00	14.94	63
2021-06-14	14.80	14.80	14.80	14.80	382
2021-06-15	14.44	14.44	14.44	14.44	141
2021-06-16	15.50	15.51	14.22	14.22	1413
2021-06-17	0.00	0.00	0.00	14.22	114
2021-06-18	14.99	14.99	14.99	14.99	262
2021-06-21	0.00	0.00	0.00	14.99	47
2021-06-22	0.00	0.00	0.00	14.99	91
2021-06-23	14.36	14.36	14.35	14.35	655
2021-06-24	0.00	0.00	0.00	14.35	61
2021-06-25	0.00	0.00	0.00	14.35	11
2021-06-28	0.00	0.00	0.00	14.35	55
2021-06-29	14.73	14.96	14.73	14.96	231
2021-06-30	0.00	0.00	0.00	14.96	23
2021-07-01	0.00	0.00	0.00	14.96	101
2021-07-02	0.00	0.00	0.00	14.96	4
2021-07-06	0.00	0.00	0.00	14.96	143
2021-07-07	14.09	14.09	14.09	14.09	532
2021-07-08	0.00	0.00	0.00	14.09	40
2021-07-09	0.00	0.00	0.00	14.09	14
2021-07-12	14.03	14.07	14.03	14.07	359
2021-07-13	0.00	0.00	0.00	14.07	10
2021-07-14	13.52	13.76	13.52	13.76	351
2021-07-15	0.00	0.00	0.00	13.76	56
2021-07-16	0.00	0.00	0.00	13.76	8
2021-07-19	0.00	0.00	0.00	13.76	265
2021-07-20	14.21	14.21	13.70	13.70	1219
2021-07-21	0.00	0.00	0.00	13.70	183
2021-07-22	14.22	14.22	14.22	14.22	146
2021-07-23	0.00	0.00	0.00	14.22	36
2021-07-26	0.00	0.00	0.00	14.22	124
2021-07-27	0.00	0.00	0.00	14.22	2
2021-07-28	0.00	0.00	0.00	14.22	8
2021-07-29	0.00	0.00	0.00	14.22	2
2021-07-30	13.89	13.89	13.89	13.89	181
2021-08-02	0.00	0.00	0.00	13.89	7
2021-08-03	0.00	0.00	0.00	13.89	3
2021-08-04	0.00	0.00	0.00	13.89	5
2021-08-05	0.00	0.00	0.00	13.89	54
2021-08-06	0.00	0.00	0.00	13.89	31
2021-08-09	0.00	0.00	0.00	13.89	11
2021-08-10	0.00	0.00	0.00	13.89	4
2021-08-11	0.00	0.00	0.00	13.89	13
2021-08-12	15.60	15.60	15.60	15.60	1019
2021-08-13	15.09	15.09	15.09	15.09	763
2021-08-16	15.14	15.14	15.14	15.14	178
2021-08-17	0.00	0.00	0.00	15.14	8
2021-08-18	15.40	15.40	15.40	15.40	166
2021-08-19	0.00	0.00	0.00	15.40	137
2021-08-20	0.00	0.00	0.00	15.40	10
2021-08-23	0.00	0.00	0.00	15.40	473
2021-08-24	16.03	16.03	14.37	15.20	1942
2021-08-25	0.00	0.00	0.00	15.20	284
2021-08-26	0.00	0.00	0.00	15.20	130
2021-08-27	14.87	14.87	14.87	14.87	369
2021-08-30	0.00	0.00	0.00	14.87	127
2021-08-31	14.62	14.65	14.62	14.65	371
2021-09-01	0.00	0.00	0.00	14.65	29
2021-09-02	0.00	0.00	0.00	14.65	76
2021-09-03	0.00	0.00	0.00	14.65	58
2021-09-07	15.27	15.27	15.27	15.27	510
2021-09-08	0.00	0.00	0.00	15.27	32
2021-09-09	15.27	15.27	15.27	15.27	259
2021-09-10	0.00	0.00	0.00	15.27	78
2021-09-13	0.00	0.00	0.00	15.27	94
2021-09-14	0.00	0.00	0.00	15.27	7
2021-09-15	0.00	0.00	0.00	15.27	37
2021-09-16	0.00	0.00	0.00	15.27	6
2021-09-17	15.12	15.12	14.80	14.80	338
2021-09-20	0.00	0.00	0.00	14.80	345
2021-09-21	14.77	14.77	14.77	14.77	196
2021-09-22	0.00	0.00	0.00	14.77	15
2021-09-23	15.51	15.51	15.51	14.77	165
2021-09-24	15.35	15.51	15.35	15.51	1042
2021-09-27	15.68	15.76	15.68	15.76	385
2021-09-28	0.00	0.00	0.00	15.76	81
2021-09-29	15.39	15.39	15.39	15.39	403
2021-09-30	0.00	0.00	0.00	15.39	17
2021-10-01	0.00	0.00	0.00	15.39	121
2021-10-04	15.41	15.41	15.41	15.41	229
2021-10-05	0.00	0.00	0.00	15.41	38
2021-10-06	15.41	15.41	15.41	15.41	152
2021-10-07	0.00	0.00	0.00	15.41	77
2021-10-08	0.00	0.00	0.00	15.41	20
2021-10-11	15.35	15.35	15.35	15.35	168
2021-10-12	15.65	15.66	15.52	15.52	550
2021-10-13	0.00	0.00	0.00	15.52	12
2021-10-14	0.00	0.00	0.00	15.52	17
2021-10-15	0.00	0.00	0.00	15.52	37
2021-10-18	0.00	0.00	0.00	15.52	36
2021-10-19	0.00	0.00	0.00	15.52	8
2021-10-20	0.00	0.00	0.00	15.52	133
2021-10-21	15.67	15.67	15.67	15.67	181
2021-10-22	0.00	0.00	0.00	15.67	102
2021-10-25	15.34	15.34	15.34	15.34	107
2021-10-26	0.00	0.00	0.00	15.34	53
2021-10-27	15.76	15.78	15.76	15.76	1864
2021-10-28	15.14	15.14	14.76	14.76	830
2021-10-29	0.00	0.00	0.00	14.76	165
2021-11-01	0.00	0.00	0.00	14.76	98
2021-11-02	0.00	0.00	0.00	14.76	122
2021-11-03	0.00	0.00	0.00	14.76	228
2021-11-04	14.76	14.76	14.76	14.76	542
2021-11-05	15.06	15.06	14.52	14.52	473
2021-11-08	0.00	0.00	0.00	14.52	24
2021-11-09	15.07	15.07	14.97	14.97	1947
2021-11-10	14.74	14.84	14.73	14.73	718
2021-11-11	14.77	14.77	14.77	14.77	147
2021-11-12	0.00	0.00	0.00	14.77	119
2021-11-15	0.00	0.00	0.00	14.77	67
2021-11-16	15.21	15.21	15.21	15.21	137
2021-11-17	0.00	0.00	0.00	15.21	101
2021-11-18	15.10	15.95	15.07	15.30	6527
2021-11-19	0.00	0.00	0.00	15.30	44
2021-11-22	15.36	15.36	14.88	14.92	1439
2021-11-23	0.00	0.00	0.00	14.92	70
2021-11-24	14.62	14.71	14.61	14.71	1951
2021-11-26	14.44	14.44	14.44	14.44	217
2021-11-29	14.47	14.47	14.18	14.18	3844
2021-11-30	13.94	13.94	13.94	13.94	757
2021-12-01	0.00	0.00	0.00	13.94	29
2021-12-02	13.96	13.96	13.96	13.96	371
2021-12-03	0.00	0.00	0.00	13.96	10
2021-12-06	14.22	14.48	14.22	14.48	949
2021-12-07	0.00	0.00	0.00	14.48	32
2021-12-09	0.00	0.00	0.00	14.48	87
2021-12-10	0.00	0.00	0.00	14.48	114
2021-12-13	0.00	0.00	0.00	14.48	188
2021-12-14	0.00	0.00	0.00	14.48	87
2021-12-15	14.72	14.72	14.72	14.72	113
2021-12-16	0.00	0.00	0.00	14.72	4
2021-12-17	14.61	14.61	14.61	14.61	125
2021-12-20	14.04	14.11	13.83	14.11	2004
2021-12-21	0.00	0.00	0.00	14.11	48
2021-12-22	0.00	0.00	0.00	14.11	285
2021-12-23	0.00	0.00	0.00	14.11	69
2021-12-27	14.55	14.56	14.55	14.56	680
2021-12-28	0.00	0.00	0.00	14.56	62
2021-12-29	0.00	0.00	0.00	14.56	104
2021-12-30	0.00	0.00	0.00	14.56	7
2021-12-31	0.00	0.00	0.00	14.56	45
2022-01-03	14.37	14.37	14.37	14.37	113
2022-01-04	14.64	14.64	14.61	14.61	2742
2022-01-05	0.00	0.00	0.00	14.61	28
2022-01-06	0.00	0.00	0.00	14.61	629
2022-01-07	0.00	0.00	0.00	14.61	73
2022-01-10	0.00	0.00	0.00	14.61	5
2022-01-11	0.00	0.00	0.00	14.61	3
2022-01-12	0.00	0.00	0.00	14.61	24
2022-01-14	0.00	0.00	0.00	14.61	3
2022-01-18	0.00	0.00	0.00	14.61	57
2022-01-19	0.00	0.00	0.00	14.61	234
2022-01-20	0.00	0.00	0.00	14.61	7
2022-01-21	13.80	13.80	13.80	13.80	403
2022-01-24	13.83	13.83	13.70	13.70	406
2022-01-25	13.70	13.70	13.70	13.70	370
2022-01-26	13.48	13.48	13.27	13.30	901
2022-01-27	13.13	13.13	13.13	13.13	1156
2022-01-28	13.31	13.31	13.31	13.31	254
2022-01-31	13.98	13.98	13.98	13.98	621
2022-02-01	14.27	14.27	14.27	14.27	106
2022-02-02	14.40	14.45	14.40	14.44	346
2022-02-03	14.73	14.73	14.35	14.35	1218
2022-02-04	14.40	14.40	14.30	14.31	680
2022-02-07	14.83	14.83	14.83	14.83	214
2022-02-09	14.84	14.84	14.84	14.84	119
2022-02-10	14.94	15.67	14.94	15.39	633
2022-02-11	14.51	14.51	14.40	14.48	550
2022-02-16	14.86	14.87	14.86	14.87	246
2022-02-22	13.82	13.82	13.82	13.82	401
2022-02-23	13.65	13.65	13.65	13.65	549
2022-02-24	13.31	13.32	13.31	13.32	466
2022-02-25	13.29	13.93	13.29	13.93	375
2022-03-01	13.19	13.37	13.19	13.37	854
2022-03-02	13.49	13.90	13.49	13.90	483
2022-03-03	13.90	13.90	13.42	13.42	234
2022-03-04	12.67	12.92	12.67	12.78	1296
2022-03-07	12.93	12.93	12.18	12.52	928
2022-03-09	12.68	12.69	12.68	12.69	280
2022-03-11	13.05	13.05	13.05	13.05	173
2022-03-16	13.05	13.09	13.04	13.09	1089
2022-03-18	13.39	13.41	13.39	13.41	1801
2022-03-29	13.58	13.58	13.58	13.58	243
2022-04-01	13.44	13.44	13.44	13.44	109
2022-04-05	13.55	13.55	13.55	13.55	144
2022-04-12	13.19	13.19	13.19	13.19	102
2022-04-18	12.96	12.96	12.93	12.93	469
2022-04-19	13.26	13.26	13.22	13.22	460
2022-04-20	13.06	13.06	13.01	13.01	375
2022-04-26	12.50	12.50	12.17	12.17	571
2022-05-02	12.04	12.04	11.65	11.65	354
2022-05-25	12.05	12.35	12.05	12.35	445
2022-06-07	12.31	12.31	12.31	12.31	230
2022-06-13	11.61	11.61	11.61	11.61	313
2022-06-14	11.08	11.28	11.06	11.06	2584
2022-06-16	11.62	11.62	11.62	11.62	156
2022-06-17	11.34	11.34	11.09	11.34	434
2022-06-27	11.58	11.58	11.58	11.58	161
2022-07-05	11.35	11.35	11.35	11.35	111
2022-07-12	10.81	11.03	10.75	10.77	2822
2022-07-18	10.91	10.91	10.88	10.88	1151
2022-07-27	11.07	11.07	11.07	11.07	107
2022-07-29	11.24	11.24	11.24	11.24	207
2022-08-01	11.74	12.12	11.74	12.09	4022
2022-08-02	11.66	12.20	11.66	12.18	2357
2022-08-03	11.26	11.26	11.20	11.20	1034
2022-08-08	11.26	11.26	11.26	11.26	122
2022-08-29	10.86	10.86	10.86	10.86	369
2022-08-30	10.86	10.86	10.86	10.86	260
2022-09-06	10.42	10.42	10.42	10.42	284
2022-09-09	9.82	10.08	9.82	10.02	1146
2022-09-16	10.09	10.12	9.44	9.44	4012
2022-09-30	8.82	8.92	8.59	8.92	3556
2022-10-04	8.94	8.94	8.94	8.94	626
2022-10-05	8.74	8.93	8.74	8.93	588
2022-10-10	8.80	8.80	8.66	8.66	530
2022-10-11	8.43	8.43	8.43	8.43	181
2022-10-17	8.83	8.83	8.58	8.58	438
2022-10-20	8.66	8.66	8.66	8.66	259
2022-10-31	8.68	8.68	8.68	8.68	147
2022-11-04	9.13	9.90	9.02	9.90	5238
2022-11-07	9.51	9.51	9.51	9.51	135
2022-11-09	9.51	9.51	9.51	9.51	239
2022-11-16	10.85	10.85	10.25	10.25	393
2022-11-21	10.31	10.31	10.12	10.12	497
2022-11-22	10.13	10.13	10.13	10.13	335
2022-12-06	9.84	9.84	9.83	9.83	1202
2022-12-07	10.16	10.16	10.16	10.16	141
2022-12-15	9.82	9.82	9.82	9.82	371
2023-01-04	10.86	10.86	10.74	10.74	451
2023-01-12	11.48	11.48	11.48	11.48	110
2023-01-18	10.97	10.97	10.97	10.97	279
2023-01-26	11.08	11.08	11.08	11.08	209
2023-02-02	11.27	11.32	11.27	11.32	552
2023-02-24	10.93	11.09	10.92	11.09	616
2023-03-14	9.62	10.03	9.41	9.56	5513
2023-03-15	9.51	9.54	9.48	9.51	13987
2023-03-21	10.31	10.31	10.21	10.22	10117
2023-03-27	9.69	9.69	9.69	9.69	192
2023-03-28	10.27	10.27	10.27	10.27	1467
2023-03-30	9.92	9.94	9.92	9.94	232
2023-03-31	10.00	10.00	10.00	10.00	387
2023-04-03	10.26	10.26	10.26	10.26	168
2023-04-21	9.95	9.95	9.95	9.95	102
2023-04-27	9.95	9.95	9.95	9.95	1028
2023-05-23	8.89	8.89	8.86	8.86	3351
2023-05-24	9.04	9.25	8.79	8.79	1019
2023-06-05	8.43	8.43	8.43	8.43	442
2023-06-15	9.21	9.21	9.00	9.00	227
2023-06-16	9.44	9.44	8.59	8.59	1424
2023-07-07	9.20	9.20	9.20	9.20	121
2023-07-11	9.52	9.53	9.20	9.22	3422
2023-07-12	9.27	9.27	9.27	9.27	220
2023-07-18	9.59	9.59	9.59	9.59	122
2023-07-24	10.21	10.21	10.21	10.21	1798
2023-07-25	9.67	9.67	9.67	9.67	1137
2023-07-26	9.30	9.31	9.30	9.31	402
2023-07-31	10.07	10.07	9.86	9.86	1006
2023-08-01	9.66	9.66	9.55	9.55	319
2023-08-03	9.74	9.75	9.74	9.75	600
2023-08-11	9.59	9.59	9.59	9.59	114
2023-08-14	9.62	9.62	9.52	9.55	1176
2023-08-23	9.22	9.22	9.22	9.22	113
2023-08-24	9.08	9.08	9.08	9.08	174
2023-08-25	9.01	9.01	9.01	9.01	107
2023-08-28	9.30	9.30	9.30	9.30	111
2023-09-11	9.20	9.20	9.20	9.20	204
2023-09-12	9.36	9.36	9.36	9.36	170
2023-09-13	9.41	9.44	9.41	9.44	306
2023-09-14	9.46	9.46	9.46	9.46	119
2023-09-15	9.45	9.45	9.45	9.45	297
2023-09-18	9.72	9.72	9.72	9.72	438
2023-09-21	9.71	9.71	9.67	9.69	899
2023-09-25	9.08	9.10	9.05	9.05	1545
2023-09-26	9.35	9.35	8.72	8.72	533
2023-09-27	9.21	9.21	9.21	9.21	1116
2023-09-28	9.27	9.31	8.93	9.25	1779
2023-09-29	9.17	9.17	8.87	8.87	1128
2023-10-02	8.60	8.60	8.60	8.60	289
2023-10-05	8.40	8.40	8.40	8.40	371
2023-10-11	8.91	8.91	8.58	8.58	483
2023-10-12	9.02	9.02	8.87	8.87	900
2023-10-13	8.45	8.46	8.43	8.46	2178
2023-10-16	8.69	9.53	8.69	8.71	2324
2023-10-17	8.78	8.78	8.78	8.78	952
2023-10-18	8.95	8.95	8.61	8.62	1489
2023-10-19	8.53	8.79	8.53	8.79	1425
2023-10-20	8.89	9.04	8.89	9.04	696
2023-10-24	8.74	9.08	8.20	8.45	2769
2023-10-25	8.33	8.33	8.30	8.30	519
2023-10-26	8.30	8.78	8.22	8.45	1583
2023-10-27	8.70	8.70	8.27	8.27	367
2023-10-30	8.00	8.39	8.00	8.27	806
2023-11-01	8.09	8.09	8.07	8.07	221
2023-11-03	9.06	9.18	8.30	9.07	3434
2023-11-09	8.68	9.18	8.68	8.68	968
2023-11-13	8.48	8.48	8.48	8.48	354
2023-11-16	8.46	8.46	8.33	8.33	588
2023-11-17	8.40	8.40	8.40	8.40	325
2023-11-20	8.51	8.66	8.51	8.66	673
2023-11-22	8.19	8.19	8.19	8.19	251
2023-11-27	8.13	8.13	8.13	8.13	344
2023-11-29	8.65	8.76	8.63	8.68	3936
2023-12-01	9.04	9.04	9.01	9.01	282
2023-12-04	8.56	8.56	8.56	8.56	656
2023-12-06	8.43	8.69	8.42	8.42	1677
2023-12-07	8.39	8.41	8.38	8.38	759
2023-12-11	8.30	8.30	8.30	8.30	571
2023-12-13	8.17	8.69	8.17	8.38	1132
2023-12-14	8.48	8.48	8.48	8.48	218
2023-12-15	8.27	8.53	8.25	8.25	494
2023-12-18	8.14	8.15	8.12	8.13	777
2023-12-19	8.35	8.35	8.35	8.35	318
2023-12-20	8.58	8.58	8.50	8.50	501
2023-12-21	8.95	8.95	8.95	8.95	446
2023-12-28	9.08	9.08	9.08	9.08	220
2023-12-29	9.20	9.21	9.20	9.21	889
2024-01-08	9.24	9.25	9.24	9.25	854
2024-01-17	9.66	9.73	9.66	9.73	1446
2024-01-23	10.83	10.83	10.83	10.83	353
2024-01-26	10.73	10.86	10.73	10.86	313
2024-01-29	10.72	11.26	10.48	10.48	687
2024-02-02	11.32	11.32	10.24	10.24	1825
2024-02-05	10.37	10.39	10.37	10.38	2148
2024-02-06	10.33	10.34	10.33	10.34	4024
2024-02-07	10.34	10.34	10.34	10.34	5466
2024-02-08	9.95	10.39	9.95	10.39	1197
2024-02-09	10.44	10.44	10.44	10.44	204
2024-02-12	10.25	10.25	10.25	10.25	642
2024-02-14	10.26	10.26	10.26	10.26	113
2024-02-15	10.01	10.01	10.01	10.01	643
2024-02-16	9.65	9.65	9.65	9.65	232
2024-02-20	9.62	9.76	9.62	9.76	799
2024-02-22	9.11	9.13	9.11	9.13	928
2024-02-27	9.36	9.36	9.36	9.36	126
2024-02-28	9.15	9.15	9.15	9.15	297
2024-03-04	9.05	9.05	9.05	9.05	505
2024-03-07	8.83	8.87	8.83	8.87	514
2024-03-08	9.02	9.02	9.02	9.02	170
2024-03-11	9.13	9.18	9.13	9.17	1345
2024-03-12	9.90	9.90	9.15	9.31	10033
2024-03-13	8.99	9.07	8.90	8.90	14270
2024-03-14	8.83	9.31	8.83	9.31	2388
2024-03-19	9.15	9.15	8.78	8.78	409
2024-03-26	8.66	8.66	8.66	8.66	109
2024-03-27	8.81	8.81	8.81	8.81	233
2024-03-28	8.77	8.77	8.72	8.76	3996
2024-04-01	9.06	9.06	9.06	9.06	338
2024-04-02	8.53	8.87	8.53	8.87	547
2024-04-08	8.86	8.86	8.86	8.86	177
2024-04-09	8.95	8.95	8.92	8.92	385
2024-04-10	8.86	8.86	8.86	8.86	146
2024-04-16	8.76	8.76	8.76	8.76	375
2024-04-17	8.48	8.54	8.32	8.37	4705
2024-04-18	8.52	8.52	8.52	8.52	369
2024-04-19	8.44	8.44	8.44	8.44	357
2024-04-29	8.40	8.40	8.40	8.40	36502
2024-04-30	8.48	8.52	8.28	8.29	1951
2024-05-01	8.42	8.42	8.42	8.42	8695
2024-05-06	9.04	9.05	8.98	9.05	1257
2024-05-07	9.00	9.13	8.99	9.13	18383
2024-05-08	9.31	9.31	8.73	8.73	19845
2024-05-09	8.91	8.91	8.53	8.89	2521
2024-05-10	9.40	9.40	8.62	8.63	8512
2024-05-16	8.88	8.88	8.88	8.88	425
2024-05-17	8.95	9.24	8.95	9.24	735
2024-05-23	8.60	8.73	8.60	8.73	977
2024-05-24	8.71	8.74	8.71	8.74	481
2024-05-28	9.37	9.37	9.37	9.37	223
2024-05-29	8.45	8.71	8.45	8.71	1372
2024-05-30	8.71	8.71	8.33	8.34	2799
2024-05-31	8.59	8.59	8.59	8.59	233
2024-06-03	8.53	8.53	8.46	8.53	1385
2024-06-04	8.63	9.17	8.63	9.17	1810
2024-06-05	9.34	9.34	9.18	9.31	1094
2024-06-06	9.60	9.60	9.60	9.60	121
2024-06-07	9.62	9.62	9.62	9.62	122
2024-06-11	9.36	9.36	9.36	9.36	207
2024-06-17	9.05	9.05	9.05	9.05	286
2024-06-18	8.88	8.88	8.88	8.88	231
2024-06-21	9.14	9.35	8.89	8.89	1183
2024-07-01	9.09	9.09	9.09	9.09	181
2024-07-02	9.19	9.19	9.19	9.19	158
2024-07-05	9.11	9.11	9.11	9.11	353
2024-07-09	9.38	9.38	9.38	9.38	152
2024-07-10	9.40	9.42	9.39	9.42	1312
2024-07-15	9.82	9.82	9.82	9.82	563
2024-07-18	10.03	10.03	9.76	9.76	1327
2024-07-19	10.08	10.08	10.08	10.08	140
2024-07-24	9.74	9.74	9.74	9.74	1023
2024-07-29	9.93	9.93	9.93	9.93	157
2024-07-30	10.22	10.22	10.22	10.22	218
2024-07-31	10.35	10.35	10.35	10.35	122
2024-08-09	9.78	9.78	9.78	9.78	110
2024-08-13	9.79	9.79	9.79	9.79	133
2024-08-14	9.82	9.82	9.82	9.82	273
2024-08-20	9.70	9.70	9.66	9.66	2707
2024-08-23	10.23	10.23	10.23	10.23	305
2024-08-28	9.96	9.96	9.96	9.96	121
2024-08-29	9.90	9.90	9.90	9.90	106
2024-09-03	9.95	9.95	9.95	9.95	529
2024-09-06	10.55	10.55	10.22	10.22	672
2024-09-09	10.23	10.29	10.23	10.29	1010
2024-09-10	10.09	10.18	10.07	10.18	1746
2024-09-11	10.08	10.08	9.93	9.93	1200
2024-09-12	10.06	10.06	10.04	10.05	1252
2024-09-13	10.17	10.17	10.17	10.17	535
2024-09-16	10.32	10.32	10.32	10.32	832
2024-09-17	10.40	10.40	10.40	10.40	893
2024-09-18	10.46	10.46	10.46	10.46	734
2024-09-19	10.48	10.48	10.48	10.48	1030
2024-09-20	10.74	11.01	10.51	11.01	22905
2024-09-26	11.32	11.32	11.32	11.32	303
2024-09-30	10.78	10.78	10.78	10.78	117
2024-10-01	10.81	10.81	10.81	10.81	261
2024-10-04	10.71	10.71	10.71	10.71	327
2024-10-07	10.50	10.50	10.50	10.50	189
2024-10-15	11.01	11.01	11.01	11.01	290
2024-10-16	11.22	11.22	11.17	11.17	2529
2024-10-23	10.88	10.88	10.88	10.88	244
2024-10-24	10.73	10.73	10.63	10.65	1432
2024-10-30	10.60	10.67	10.57	10.62	3075
2024-10-31	10.21	10.21	10.20	10.21	11308
2024-11-04	10.59	10.70	10.59	10.70	447
2024-11-05	10.55	10.59	10.43	10.47	2643
2024-11-06	10.64	10.64	10.34	10.34	505
2024-11-08	10.19	10.19	10.19	10.19	420
2024-11-11	10.78	10.78	10.45	10.46	1574
2024-11-12	11.27	11.27	10.76	10.76	766
2024-11-13	11.91	12.87	11.38	11.96	20070
2024-11-14	12.54	12.94	12.11	12.31	11770
2024-11-15	12.22	13.07	12.22	12.52	4515
2024-11-18	12.01	12.01	12.00	12.00	946
2024-11-19	12.40	12.78	12.20	12.56	5004
2024-11-20	12.50	13.40	12.50	13.20	8344
2024-11-21	13.03	13.03	13.03	13.03	1344
2024-11-22	13.18	13.18	13.18	13.18	948
2024-11-26	13.80	13.80	13.46	13.50	2286
2024-11-29	13.95	14.00	13.95	14.00	695
2024-12-02	14.59	14.59	14.07	14.07	1820
2024-12-03	14.78	14.78	14.78	14.78	590
2024-12-04	13.94	14.91	13.93	14.24	1157
2024-12-05	13.90	13.90	13.67	13.67	806
2024-12-06	14.38	14.38	13.40	13.40	1407
2024-12-09	12.61	12.61	12.61	12.61	1603
2024-12-11	12.75	12.86	12.75	12.86	470
2024-12-13	13.46	13.46	13.46	13.46	261
2024-12-17	12.31	13.16	12.28	13.16	781
2024-12-18	12.55	12.55	12.00	12.00	468
2024-12-19	12.40	12.40	12.40	12.40	273
2024-12-20	11.80	12.75	11.80	12.75	1735
2024-12-23	12.07	12.07	12.07	12.07	1213
2024-12-30	12.95	12.95	12.95	12.95	286
2025-01-02	13.59	13.59	13.59	13.59	317
2025-01-06	13.01	13.01	13.01	13.01	852
2025-01-10	12.69	12.69	12.69	12.69	247
2025-01-14	12.21	12.21	12.21	12.21	2984
2025-01-15	12.10	12.10	12.10	12.10	233
2025-01-17	12.05	12.05	12.05	12.05	202
2025-01-27	11.93	11.93	11.90	11.92	745
2025-01-28	11.90	11.90	11.75	11.75	830
2025-02-06	11.11	11.11	11.11	11.11	343
2025-02-07	11.02	11.02	11.02	11.02	519
2025-02-12	11.40	11.40	11.11	11.11	463
2025-03-03	11.41	11.41	11.41	11.41	403
2025-03-04	11.18	11.50	11.18	11.30	1523
2025-03-05	10.34	10.93	10.34	10.93	1154
2025-03-10	11.04	11.82	11.04	11.70	1002
2025-03-11	12.22	12.22	12.22	12.22	154
2025-03-12	12.00	12.00	12.00	12.00	789
2025-03-17	11.71	12.15	11.71	11.80	1211
2025-03-18	11.70	11.70	11.60	11.61	707
2025-03-21	11.70	12.07	11.51	11.51	6114
2025-03-24	11.80	11.99	11.65	11.99	1114
2025-03-27	11.94	11.94	11.60	11.64	2192
2025-04-03	11.00	11.00	11.00	11.00	169
2025-04-04	10.80	11.00	10.80	11.00	723
2025-04-10	10.14	10.14	10.14	10.14	523
2025-04-21	10.99	10.99	10.50	10.50	1405
2025-04-23	10.31	10.31	10.31	10.31	361
2025-04-24	10.65	10.65	10.65	10.65	461
2025-04-25	11.27	11.27	10.54	10.54	3171
2025-04-28	10.76	10.76	10.76	10.76	233
2025-04-30	10.83	11.00	10.72	11.00	1615
2025-05-01	10.53	11.10	10.53	11.10	621
2025-05-02	10.01	10.16	9.80	9.80	1362
2025-05-05	9.50	9.50	9.50	9.50	428
2025-05-06	9.54	9.54	9.50	9.50	791
2025-05-07	9.20	9.20	9.20	9.20	1732
2025-05-08	9.54	9.55	9.35	9.54	1018
2025-05-12	9.38	9.38	9.38	9.38	528
2025-05-13	9.38	9.38	9.15	9.15	1729
2025-05-14	9.40	9.40	9.40	9.40	879
2025-05-19	9.35	9.73	9.35	9.73	1030
2025-05-20	9.49	9.49	9.49	9.49	156
2025-05-21	9.70	9.70	9.56	9.56	3039
2025-05-23	9.58	9.58	9.58	9.58	314
2025-05-30	9.58	9.58	9.58	9.58	218
2025-06-03	9.84	9.84	9.29	9.29	1132
2025-06-05	9.81	9.85	9.45	9.61	7923
2025-06-09	9.89	9.89	9.89	9.89	544
2025-06-10	9.47	9.73	9.47	9.73	991
2025-06-11	9.92	9.92	9.92	9.92	588
2025-06-16	10.10	10.10	10.10	10.10	173
2025-06-17	9.90	10.41	9.58	9.60	2650

Explore More About LBTYB

Coins representing dividend payouts and trends

LBTYB Dividend History

Discover Liberty Global Ltd.'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

LBTYB Stock Split History

Discover Liberty Global Ltd.'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

LBTYB Historical Prices

Explore Liberty Global Ltd.'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics