QRTEB Historical Prices

Summary

Key Stock Metrics

2.30

(January 14, 2025)

52-Week Low

4.90

(August 27, 2024)

52-Week High

31.40

(December 29, 2014)

All-Time High

2.46

(January 14, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-10-07	23.80	23.84	23.80	23.84	200
2014-10-08	23.78	23.78	23.38	23.65	461
2014-10-10	22.74	22.74	22.41	22.41	200
2014-10-13	21.33	23.69	21.33	23.69	2179
2014-10-14	22.14	22.35	22.12	22.35	2478
2014-10-16	25.50	25.50	23.73	23.80	1746
2014-10-17	24.99	25.01	23.76	24.53	449
2014-10-20	25.14	25.14	25.14	25.14	251
2014-10-21	25.35	25.35	25.35	25.35	200
2014-10-22	25.00	25.00	25.00	25.00	203
2014-10-23	25.44	25.44	25.44	25.44	252
2014-10-27	25.40	25.40	25.40	25.40	209
2014-10-28	25.38	25.62	25.38	25.62	1500
2014-10-29	26.37	26.37	25.99	25.99	200
2014-10-30	25.02	26.12	25.02	26.12	700
2014-10-31	25.78	26.55	25.78	26.55	400
2014-11-03	26.98	27.58	26.47	27.58	2303
2014-11-04	25.77	25.79	25.76	25.79	484
2014-11-05	28.16	28.23	27.34	28.23	342
2014-11-06	28.46	28.46	28.05	28.05	200
2014-11-07	28.45	28.45	27.90	27.90	300
2014-11-10	27.31	27.84	27.31	27.84	461
2014-11-11	27.60	28.17	27.60	28.17	2370
2014-11-12	28.77	28.77	28.77	28.77	182
2014-11-17	28.33	28.33	28.32	28.32	1351
2014-11-20	28.24	28.61	28.06	28.06	1316
2014-11-21	28.08	28.45	28.08	28.45	202
2014-11-24	28.45	28.45	28.45	28.45	100
2014-11-25	28.38	28.38	28.38	28.38	150
2014-11-26	28.21	29.28	29.28	29.28	174
2014-12-11	28.88	28.88	28.88	28.88	150
2014-12-15	28.53	30.40	28.21	30.40	1954
2014-12-16	28.58	28.58	28.55	28.55	291
2014-12-18	28.57	28.57	28.57	28.57	255
2014-12-19	29.55	29.45	28.76	28.76	431
2014-12-22	28.91	29.11	27.06	27.06	2672
2014-12-29	29.19	31.40	29.19	31.40	1800
2014-12-30	31.40	30.31	30.31	30.31	272
2014-12-31	29.64	29.71	29.64	29.69	649
2015-01-09	28.44	28.44	28.24	28.31	484
2015-01-12	28.33	28.50	28.33	28.42	1300
2015-01-20	28.56	28.57	28.56	28.57	1375
2015-01-21	27.95	27.95	27.95	27.95	273
2015-01-22	28.61	28.61	28.61	28.61	200
2015-01-30	27.61	27.66	27.61	27.62	1818
2015-02-06	28.00	28.36	27.97	28.09	3725
2015-02-10	28.89	28.89	28.89	28.89	104
2015-02-11	28.52	28.90	28.90	28.90	101
2015-02-12	28.95	28.95	28.95	28.95	140
2015-02-17	29.40	29.55	29.40	29.55	238
2015-02-18	33.26	29.37	28.95	29.37	250
2015-02-23	29.17	29.17	29.01	29.01	212
2015-02-25	29.15	29.10	28.91	28.99	1931
2015-02-26	30.10	30.10	30.10	30.10	100
2015-02-27	29.43	29.43	29.43	29.43	200
2015-03-03	29.28	29.70	29.28	29.70	200
2015-03-06	28.96	29.13	28.90	29.03	1308
2015-03-09	29.02	0.00	0.00	29.03	25
2015-03-10	26.75	0.00	0.00	29.03	2
2015-03-11	30.10	28.31	28.31	28.31	624
2015-03-12	28.97	0.00	0.00	28.31	12
2015-03-13	28.06	0.00	0.00	28.31	12
2015-03-19	29.15	29.09	29.09	29.09	312
2015-03-20	29.14	27.45	27.45	27.45	582
2015-03-23	29.12	29.61	29.61	29.61	349
2015-03-24	29.45	29.45	29.45	29.45	1102
2015-04-02	29.02	29.41	29.02	29.41	952
2015-04-06	28.82	29.25	28.82	29.25	400
2015-04-13	29.30	29.35	29.12	29.32	1726
2015-04-15	29.15	29.15	29.01	29.01	227
2015-04-17	28.90	28.90	28.74	28.75	1162
2015-04-20	28.94	28.94	28.94	28.94	204
2015-04-24	29.28	29.20	29.20	29.20	101
2015-04-30	28.63	28.63	28.63	28.63	100
2015-05-01	28.82	29.46	28.57	29.46	223
2015-05-04	29.45	29.09	28.86	28.86	469
2015-05-05	29.31	29.31	28.45	28.45	938
2015-05-06	28.35	28.35	28.35	28.35	200
2015-05-07	30.06	30.06	28.86	28.93	807
2015-05-11	28.16	28.16	28.16	28.16	100
2015-05-18	28.32	28.90	28.90	28.90	102
2015-06-01	28.42	28.44	28.09	28.44	400
2015-06-02	27.91	28.28	27.91	28.28	200
2015-06-08	28.50	29.08	28.50	29.08	500
2015-06-12	28.41	28.41	28.41	28.41	200
2015-06-16	28.41	28.46	28.36	28.36	400
2015-06-25	28.97	28.97	28.97	28.97	100
2015-07-02	28.06	28.06	27.82	28.02	800
2015-07-06	27.94	27.95	27.94	27.95	200
2015-07-07	28.07	28.07	28.05	28.06	661
2015-07-08	27.25	27.25	27.25	27.25	100
2015-07-10	27.50	27.99	27.43	27.99	3321
2015-07-13	28.58	28.60	28.30	28.32	6200
2015-07-27	28.25	28.25	28.25	28.25	400
2015-07-29	28.52	28.52	28.52	28.52	420
2015-08-03	27.97	29.09	27.97	29.09	1600
2015-08-05	30.60	30.60	30.60	30.60	469
2015-08-07	29.95	30.05	29.95	30.05	400
2015-08-11	30.65	30.75	30.65	30.75	500
2015-08-12	30.05	30.05	30.05	30.05	100
2015-08-17	29.99	29.99	29.99	29.99	400
2015-08-18	29.94	29.94	29.94	29.94	1600
2015-08-20	28.76	28.76	28.76	28.76	550
2015-08-21	28.21	28.44	27.88	27.95	3525
2015-08-24	26.11	27.33	26.11	26.69	1432
2015-08-25	27.14	27.14	27.14	27.14	100
2015-08-26	26.42	27.17	26.42	27.17	3215
2015-08-27	27.68	27.77	27.68	27.77	800
2015-08-31	27.27	27.27	27.17	27.17	675
2015-09-01	26.74	26.74	26.68	26.68	500
2015-09-02	27.05	27.50	27.05	27.50	712
2015-09-03	27.73	27.73	27.73	27.73	400
2015-09-04	27.31	27.31	27.31	27.31	500
2015-09-08	27.91	28.01	27.91	28.01	1404
2015-09-09	27.99	28.03	27.99	28.03	2605
2015-09-10	27.64	27.64	27.64	27.64	400
2015-09-11	27.51	27.51	27.51	27.51	1100
2015-09-14	27.58	27.59	27.58	27.59	1800
2015-09-15	27.71	27.71	27.71	27.71	500
2015-09-16	27.70	27.72	27.70	27.72	821
2015-09-18	27.48	27.48	27.48	27.48	400
2015-09-22	27.29	27.29	27.29	27.29	100
2015-09-24	26.56	26.58	26.50	26.50	1495
2015-09-25	26.85	26.92	26.69	26.69	1286
2015-09-28	25.87	26.04	25.83	25.99	2725
2015-09-29	25.82	25.82	25.80	25.80	2000
2015-09-30	26.19	26.23	26.19	26.19	1401
2015-10-01	26.28	26.28	26.28	26.28	100
2015-10-07	26.62	26.98	26.62	26.88	603
2015-10-15	27.66	27.82	27.66	27.80	429
2015-10-16	27.95	27.95	27.95	27.95	109
2015-10-19	28.26	28.26	28.26	28.26	101
2015-10-23	28.25	28.25	28.25	28.25	229
2015-10-26	28.08	28.09	28.08	28.09	412
2015-11-05	26.43	26.43	26.41	26.41	216
2015-11-06	26.58	26.58	26.58	26.58	100
2015-11-12	26.75	26.75	26.64	26.64	691
2015-11-20	27.40	27.40	27.40	27.40	200
2015-11-23	26.18	26.18	26.18	26.18	100
2015-11-25	26.40	26.40	26.40	26.40	596
2015-12-07	26.86	26.98	26.69	26.80	900
2015-12-08	26.97	26.97	26.97	26.97	150
2015-12-14	26.97	26.97	26.97	26.97	0
2015-12-15	26.84	26.84	26.84	26.84	500
2015-12-16	26.84	26.84	26.84	26.84	0
2015-12-17	26.84	26.84	26.84	26.84	0
2015-12-18	26.23	26.23	26.23	26.23	300
2015-12-21	26.02	26.10	26.02	26.05	812
2015-12-22	26.05	26.05	26.05	26.05	0
2015-12-23	26.05	26.05	26.05	26.05	0
2015-12-24	26.05	26.05	26.05	26.05	0
2015-12-28	26.05	26.05	26.05	26.05	0
2015-12-29	26.05	26.05	26.05	26.05	0
2015-12-30	26.05	26.05	26.05	26.05	0
2015-12-31	27.14	27.16	27.14	27.16	1868
2016-01-04	26.71	26.71	26.71	26.71	682
2016-01-05	26.40	26.40	26.40	26.40	652
2016-01-06	26.40	26.40	26.40	26.40	0
2016-01-07	26.40	26.40	26.40	26.40	0
2016-01-08	25.34	25.34	25.24	25.26	426
2016-01-11	30.62	30.62	25.16	25.16	251
2016-01-12	25.16	25.16	25.16	25.16	0
2016-01-13	25.16	25.16	25.16	25.16	0
2016-01-14	25.47	25.47	25.38	25.38	402
2016-01-15	25.38	25.38	25.38	25.38	0
2016-01-19	25.38	25.38	25.38	25.38	0
2016-01-20	24.40	24.40	24.40	24.40	137
2016-01-21	24.40	24.40	24.40	24.40	0
2016-01-22	24.92	24.96	24.90	24.90	1744
2016-01-25	24.97	24.97	24.95	24.95	213
2016-01-26	24.95	24.95	24.95	24.95	0
2016-01-27	24.95	24.95	24.95	24.95	0
2016-01-28	24.80	24.80	24.80	24.80	100
2016-01-29	24.80	24.80	24.80	24.80	0
2016-02-01	24.80	24.80	24.80	24.80	0
2016-02-02	27.49	27.49	25.50	25.50	427
2016-02-03	25.50	25.50	25.50	25.50	0
2016-02-04	25.50	25.50	25.50	25.50	0
2016-02-05	25.50	25.50	25.50	25.50	0
2016-02-08	25.50	25.50	25.50	25.50	0
2016-02-09	25.50	25.50	25.50	25.50	0
2016-02-16	25.50	25.50	25.50	25.50	1
2016-02-17	24.68	24.68	24.68	24.68	519
2016-02-18	24.68	24.68	24.68	24.68	0
2016-02-19	24.68	24.68	24.68	24.68	0
2016-02-22	24.68	24.68	24.68	24.68	0
2016-02-23	24.68	24.68	24.68	24.68	0
2016-02-24	25.00	25.00	25.00	25.00	2506
2016-02-25	25.00	25.00	25.00	25.00	0
2016-02-26	25.00	25.00	25.00	25.00	0
2016-02-29	25.00	25.00	25.00	25.00	0
2016-03-01	25.00	25.00	25.00	25.00	0
2016-03-02	25.00	25.00	25.00	25.00	0
2016-03-03	25.00	25.00	25.00	27.47	100
2016-03-04	27.47	27.47	27.47	27.47	0
2016-03-07	27.47	27.47	27.47	27.47	101
2016-03-08	27.47	27.47	27.47	27.47	0
2016-03-09	27.47	27.47	27.47	27.47	0
2016-03-10	27.47	27.47	27.47	24.95	205
2016-03-11	24.95	24.95	24.95	25.14	6419
2016-03-14	25.14	25.14	25.14	25.14	15
2016-03-15	25.14	25.14	25.14	24.93	504
2016-03-16	0.00	0.00	0.00	24.93	16
2016-03-17	24.93	24.93	24.93	24.93	0
2016-03-18	25.33	25.33	25.33	25.33	457
2016-03-21	24.73	24.73	24.63	24.63	772
2016-03-22	0.00	0.00	0.00	24.63	82
2016-03-23	24.63	24.63	24.63	24.63	6
2016-03-24	24.63	24.63	24.63	24.63	0
2016-03-29	24.63	24.63	24.63	24.63	15
2016-03-30	24.63	24.63	24.63	24.63	2
2016-03-31	24.63	24.63	24.63	24.63	0
2016-04-01	25.32	25.48	25.32	25.48	1177
2016-04-04	25.61	25.61	25.61	25.61	360
2016-04-05	25.61	25.61	25.61	25.61	0
2016-04-06	25.61	25.61	25.61	25.61	5
2016-04-07	25.61	25.61	25.61	25.61	25
2016-04-08	25.61	25.61	25.61	25.61	23
2016-04-11	25.67	25.67	25.67	25.67	453
2016-04-12	25.66	25.77	25.66	25.77	637
2016-04-13	25.77	25.77	25.77	25.77	0
2016-04-14	25.77	25.77	25.77	25.77	0
2016-04-15	26.07	26.07	26.07	26.07	152
2016-04-18	26.07	26.07	26.07	26.07	0
2016-04-19	26.07	26.07	26.07	26.07	0
2016-04-20	26.07	26.07	26.07	26.07	0
2016-04-21	26.91	26.91	26.79	26.79	373
2016-04-22	26.79	26.79	26.79	26.79	0
2016-04-25	26.79	26.79	26.79	26.79	0
2016-04-26	26.79	26.79	26.79	26.79	0
2016-04-27	26.49	26.75	26.49	26.52	817
2016-04-28	26.52	26.52	26.52	26.52	0
2016-04-29	26.52	26.52	26.52	26.52	0
2016-05-02	26.52	26.52	26.52	26.52	2
2016-05-03	26.52	26.52	26.52	26.52	0
2016-05-04	26.14	26.16	25.81	25.88	1823
2016-05-05	25.88	25.88	25.88	25.88	0
2016-05-06	25.88	25.88	25.88	25.88	0
2016-05-09	25.88	25.88	25.88	25.88	0
2016-05-10	25.88	25.88	25.88	25.88	0
2016-05-11	25.88	25.88	25.88	25.88	0
2016-05-12	25.88	25.88	25.88	25.88	0
2016-05-13	25.88	25.88	25.88	25.88	0
2016-05-16	25.88	25.88	25.88	25.88	0
2016-05-17	25.88	25.88	25.88	25.88	0
2016-05-18	25.31	25.31	25.31	25.31	284
2016-05-19	25.31	25.31	25.31	25.31	0
2016-05-20	25.31	25.31	25.31	25.31	0
2016-05-23	25.31	25.31	25.31	25.31	0
2016-05-24	25.31	25.31	25.31	25.31	0
2016-05-25	25.31	25.31	25.31	25.31	0
2016-05-26	25.31	25.31	25.31	25.31	0
2016-05-27	25.31	25.31	25.31	25.31	0
2016-05-31	25.31	25.31	25.31	25.31	0
2016-06-01	26.94	26.98	26.94	26.98	462
2016-06-02	26.98	26.98	26.98	26.98	0
2016-06-03	26.98	26.98	26.98	26.98	0
2016-06-06	0.00	0.00	0.00	26.98	12
2016-06-07	26.41	26.43	26.36	26.36	423
2016-06-08	26.36	26.36	26.36	26.36	0
2016-06-09	26.36	26.36	26.36	26.36	0
2016-06-10	25.39	25.48	25.39	25.48	345
2016-06-13	25.48	25.48	25.48	25.48	0
2016-06-14	25.48	25.48	25.48	25.48	0
2016-06-15	25.48	25.48	25.48	25.48	0
2016-06-16	25.48	25.48	25.48	25.48	0
2016-06-17	0.00	0.00	0.00	25.48	0
2016-06-20	25.48	25.48	25.48	25.48	0
2016-06-21	24.90	24.90	24.73	24.73	901
2016-06-22	24.73	24.73	24.73	24.73	0
2016-06-23	24.73	24.73	24.73	24.73	0
2016-06-24	24.02	24.27	24.02	24.27	514
2016-06-27	24.27	24.27	24.27	24.27	0
2016-06-28	24.27	24.27	24.27	24.27	0
2016-06-29	24.27	24.27	24.27	24.27	0
2016-06-30	24.89	24.89	24.89	24.89	108
2016-07-01	24.89	24.89	24.89	24.89	0
2016-07-05	24.89	24.89	24.89	24.89	0
2016-07-06	24.89	24.89	24.89	24.89	0
2016-07-07	24.89	24.89	24.89	24.89	0
2016-07-08	24.89	24.89	24.89	24.89	0
2016-07-11	24.89	24.89	24.89	24.89	0
2016-07-12	24.89	24.89	24.89	24.89	0
2016-07-13	24.89	24.89	24.89	24.89	0
2016-07-14	24.89	24.89	24.89	24.89	0
2016-07-15	24.89	24.89	24.89	24.89	0
2016-07-18	24.89	24.89	24.89	24.89	0
2016-07-19	24.89	24.89	24.89	24.89	0
2016-07-20	24.89	24.89	24.89	24.89	0
2016-07-21	24.89	24.89	24.89	24.89	0
2016-07-22	24.89	24.89	24.89	24.89	0
2016-07-25	26.64	26.66	26.64	26.66	1420
2016-07-26	26.66	26.66	26.66	26.66	0
2016-07-27	26.66	26.66	26.66	26.66	0
2016-07-28	26.68	26.69	26.68	26.69	369
2016-07-29	26.69	26.69	26.69	26.69	0
2016-08-01	26.69	26.69	26.69	26.69	0
2016-08-02	26.69	26.69	26.69	26.69	0
2016-08-03	26.69	26.69	26.69	26.69	0
2016-08-04	26.27	26.29	26.27	26.29	811
2016-08-05	22.29	22.29	20.26	20.86	10566
2016-08-08	22.01	22.01	21.48	21.49	5583
2016-08-09	21.92	22.00	21.49	21.49	7257
2016-08-10	21.95	21.95	21.12	21.12	958
2016-08-11	0.00	0.00	0.00	21.12	52
2016-08-12	0.00	0.00	0.00	21.12	80
2016-08-15	22.26	22.26	22.26	22.26	257
2016-08-16	21.95	21.97	21.95	21.97	297
2016-08-17	21.51	21.51	21.30	21.30	314
2016-08-18	21.52	21.62	21.52	21.62	647
2016-08-19	21.35	21.37	21.35	21.37	220
2016-08-22	21.65	21.65	21.65	21.65	100
2016-08-23	21.39	21.39	21.39	21.39	280
2016-08-24	0.00	0.00	0.00	21.39	55
2016-08-25	0.00	0.00	0.00	21.39	0
2016-08-26	0.00	0.00	0.00	21.39	48
2016-08-29	0.00	0.00	0.00	21.39	0
2016-08-30	21.40	21.40	21.22	21.22	212
2016-08-31	0.00	0.00	0.00	21.22	28
2016-09-01	0.00	0.00	0.00	21.22	1
2016-09-02	21.37	21.37	21.26	21.26	4734
2016-09-06	21.43	21.43	21.43	21.43	2395
2016-09-07	0.00	0.00	0.00	21.43	1
2016-09-08	21.43	21.43	21.43	21.43	418
2016-09-09	0.00	0.00	0.00	21.43	0
2016-09-12	0.00	0.00	0.00	21.43	0
2016-09-13	20.64	20.64	20.64	21.43	200
2016-09-14	19.12	19.12	19.00	19.00	615
2016-09-16	0.00	0.00	0.00	19.00	217
2016-09-19	0.00	0.00	0.00	19.00	15
2016-09-20	0.00	0.00	0.00	19.00	83
2016-09-21	19.58	19.58	19.58	19.58	200
2016-09-22	0.00	0.00	0.00	19.58	3
2016-09-23	20.20	20.20	20.20	20.20	315
2016-09-26	0.00	0.00	0.00	20.20	17
2016-09-27	0.00	0.00	0.00	20.20	3
2016-09-30	20.11	20.11	20.11	20.11	209
2016-10-03	20.11	20.11	20.09	20.10	482
2016-10-04	0.00	0.00	0.00	20.10	6
2016-10-05	0.00	0.00	0.00	20.10	100
2016-10-07	19.46	19.46	19.46	19.46	345
2016-10-12	19.11	19.11	19.11	19.11	403
2016-10-13	19.10	19.37	18.92	19.37	1142
2016-10-17	20.00	20.00	20.00	20.00	100
2016-10-19	0.00	0.00	0.00	20.00	130
2016-10-24	19.43	19.43	19.01	19.05	650
2016-10-25	0.00	0.00	0.00	19.05	74
2016-10-27	0.00	0.00	0.00	19.05	13
2016-10-28	0.00	0.00	0.00	19.05	2
2016-10-31	20.09	20.09	20.09	20.09	212
2016-11-01	0.00	0.00	0.00	20.09	34
2016-11-02	0.00	0.00	0.00	20.09	69
2016-11-03	18.68	18.68	18.68	18.68	101
2016-11-04	18.24	18.24	18.24	18.24	1000
2016-11-07	18.95	18.95	18.39	18.77	1027
2016-11-08	18.14	20.05	17.78	19.46	3301
2016-11-09	18.94	21.26	18.94	20.57	2948
2016-11-10	20.71	20.71	20.21	20.21	1001
2016-11-11	19.93	19.93	19.93	19.93	425
2016-11-14	0.00	0.00	0.00	19.93	76
2016-11-15	20.97	22.80	20.97	22.80	932
2016-11-16	21.72	21.72	21.24	21.24	202
2016-11-21	20.97	20.97	20.97	20.97	600
2016-11-22	21.34	23.00	19.96	21.98	14957
2016-11-23	21.60	22.22	21.60	22.22	2115
2016-11-25	22.10	22.14	22.07	22.07	2220
2016-11-28	24.10	24.10	22.02	22.07	3368
2016-11-29	21.63	21.73	21.49	21.73	2545
2016-11-30	21.68	21.68	21.23	21.23	1669
2016-12-01	21.12	21.28	21.07	21.07	1323
2016-12-02	23.00	23.34	23.00	23.34	800
2016-12-05	21.51	23.21	21.51	23.11	3256
2016-12-06	21.97	23.21	21.97	22.50	3841
2016-12-08	22.43	23.21	21.40	23.21	5753
2016-12-09	22.12	22.27	21.99	22.04	2071
2016-12-12	21.22	22.04	21.22	21.60	3112
2016-12-13	21.70	21.70	21.60	21.60	609
2016-12-14	22.53	22.63	22.53	22.63	307
2016-12-15	21.51	22.49	21.51	22.02	921
2016-12-16	21.50	21.78	21.50	21.73	943
2016-12-19	20.60	21.08	20.60	21.08	500
2016-12-20	21.57	21.57	21.57	21.57	310
2016-12-21	21.20	21.28	21.18	21.28	454
2016-12-22	0.00	0.00	0.00	21.28	146
2016-12-23	0.00	0.00	0.00	21.28	77
2016-12-27	21.24	21.24	21.00	21.20	2641
2016-12-28	0.00	0.00	0.00	21.20	88
2016-12-29	0.00	0.00	0.00	21.20	4
2016-12-30	20.25	20.25	18.97	20.25	2229
2017-01-03	20.25	21.13	20.10	21.13	1795
2017-01-04	20.51	22.05	20.51	22.05	652
2017-01-05	20.47	21.48	19.80	20.03	1415
2017-01-06	20.03	21.06	19.72	20.11	2162
2017-01-09	0.00	0.00	0.00	20.11	15
2017-01-10	20.47	20.47	20.47	20.47	106
2017-01-11	0.00	0.00	0.00	20.47	2
2017-01-12	19.67	20.27	19.67	20.27	785
2017-01-13	19.39	20.37	19.39	20.36	520
2017-01-17	18.35	19.95	18.35	19.40	3176
2017-01-18	0.00	0.00	0.00	19.40	103
2017-01-19	19.40	19.40	19.40	19.40	125
2017-01-20	0.00	0.00	0.00	19.40	142
2017-01-23	0.00	0.00	0.00	19.40	80
2017-01-24	0.00	0.00	0.00	19.40	59
2017-01-25	19.38	19.38	19.35	19.35	588
2017-01-26	19.38	19.38	19.38	19.38	100
2017-01-27	0.00	0.00	0.00	19.38	16
2017-01-31	19.99	19.99	19.99	19.99	206
2017-02-01	18.96	18.96	18.96	18.96	350
2017-02-02	20.02	20.02	19.25	19.31	1025
2017-02-07	0.00	0.00	0.00	19.31	54
2017-02-08	18.75	18.75	18.62	18.62	1906
2017-02-13	0.00	0.00	0.00	18.62	100
2017-02-14	0.00	0.00	0.00	18.62	80
2017-02-21	21.35	21.35	19.62	19.62	498
2017-02-22	20.80	20.80	20.50	20.58	733
2017-02-23	0.00	0.00	0.00	20.58	150
2017-02-24	0.00	0.00	0.00	20.58	78
2017-02-27	20.40	21.29	20.40	21.29	410
2017-02-28	19.13	19.38	17.62	17.62	2114
2017-03-01	20.14	20.14	20.14	20.14	590
2017-03-02	20.12	20.12	19.98	20.11	2318
2017-03-03	20.00	20.89	19.61	19.94	3027
2017-03-06	19.51	20.00	19.51	20.00	671
2017-03-07	19.50	20.50	19.50	19.61	1073
2017-03-08	0.00	0.00	0.00	19.61	5
2017-03-09	20.15	20.15	20.15	20.15	295
2017-03-10	20.16	20.16	19.87	19.87	431
2017-03-14	0.00	0.00	0.00	19.87	8
2017-03-15	0.00	0.00	0.00	19.87	84
2017-03-16	20.04	20.80	20.04	20.80	1658
2017-03-17	19.30	19.30	19.30	19.30	605
2017-03-20	19.42	20.38	19.42	20.33	1242
2017-03-21	20.00	20.00	19.98	19.98	878
2017-03-22	20.00	20.00	20.00	20.00	305
2017-03-23	19.30	19.34	19.30	19.34	411
2017-03-24	0.00	0.00	0.00	19.34	16
2017-03-27	19.31	19.96	19.31	19.96	2244
2017-03-28	20.24	20.24	20.24	20.24	164
2017-03-30	20.17	20.17	19.88	19.88	508
2017-03-31	0.00	0.00	0.00	19.88	75
2017-04-03	0.00	0.00	0.00	19.88	18
2017-04-04	20.58	20.80	20.58	20.71	667
2017-04-05	21.30	21.30	21.30	21.30	798
2017-04-07	0.00	0.00	0.00	21.30	1
2017-04-10	21.16	21.20	21.16	21.20	1780
2017-04-12	21.43	21.43	21.43	21.43	100
2017-04-13	0.00	0.00	0.00	21.43	27
2017-04-17	0.00	0.00	0.00	21.43	80
2017-04-18	0.00	0.00	0.00	21.43	1
2017-04-19	21.37	21.44	21.26	21.27	2130
2017-04-20	21.64	21.64	21.64	21.64	100
2017-04-24	21.29	21.29	21.18	21.18	2375
2017-04-25	21.49	21.49	21.02	21.03	2700
2017-04-26	20.83	21.14	20.83	21.14	1098
2017-04-28	21.34	21.34	21.34	21.34	162
2017-05-02	21.37	21.37	21.35	21.36	1803
2017-05-03	22.06	22.06	22.06	22.06	100
2017-05-04	22.49	22.49	19.40	20.85	8810
2017-05-09	21.27	23.35	21.27	23.24	3395
2017-05-10	24.78	24.78	23.88	23.88	1781
2017-05-12	23.58	23.59	23.57	23.59	2160
2017-05-15	23.83	24.64	23.80	23.80	1268
2017-05-16	23.80	23.93	23.50	23.54	1929
2017-05-17	23.61	23.61	23.36	23.36	250
2017-05-19	23.58	23.58	23.58	23.58	1100
2017-05-22	23.95	24.00	23.85	24.00	5367
2017-05-23	24.01	24.01	23.86	23.87	500
2017-05-25	0.00	0.00	0.00	23.87	50
2017-06-01	23.82	24.00	23.82	24.00	901
2017-06-02	24.26	24.45	24.15	24.45	845
2017-06-05	0.00	0.00	0.00	24.45	6
2017-06-06	24.08	24.08	24.08	24.08	596
2017-06-07	0.00	0.00	0.00	24.08	49
2017-06-09	23.86	23.86	23.86	23.86	125
2017-06-12	24.21	24.21	24.21	24.21	100
2017-06-13	24.73	24.73	24.73	24.73	230
2017-06-14	0.00	0.00	0.00	24.73	7
2017-06-16	24.26	24.26	24.21	24.21	503
2017-06-20	24.21	24.21	24.21	24.21	300
2017-06-21	23.74	23.74	23.67	23.70	852
2017-06-22	24.00	24.11	23.98	23.98	2162
2017-06-23	24.00	24.93	24.00	24.93	7062
2017-06-28	0.00	0.00	0.00	24.93	2
2017-06-29	24.80	24.80	24.80	24.80	138
2017-06-30	0.00	0.00	0.00	24.80	1
2017-07-03	24.80	24.80	24.80	24.80	299
2017-07-05	0.00	0.00	0.00	24.80	174
2017-07-06	25.10	25.10	24.10	24.10	1913
2017-07-07	24.09	24.58	24.09	24.47	1469
2017-07-10	23.40	23.55	23.40	23.55	488
2017-07-11	23.88	23.98	23.50	23.50	1660
2017-07-12	23.50	23.74	23.50	23.74	364
2017-07-13	23.36	23.36	23.36	23.36	629
2017-07-14	22.99	22.99	22.99	22.99	150
2017-07-19	24.21	24.38	24.21	24.38	1379
2017-07-20	24.35	24.35	24.35	24.35	200
2017-07-25	24.45	24.69	24.39	24.39	3205
2017-07-26	24.33	24.33	24.27	24.27	429
2017-07-27	24.04	24.09	23.00	24.09	3280
2017-07-31	23.96	23.96	23.96	23.96	101
2017-08-01	0.00	0.00	0.00	23.96	32
2017-08-02	23.44	24.11	23.44	23.88	2199
2017-08-03	0.00	0.00	0.00	23.88	1
2017-08-07	24.53	24.53	24.53	24.53	162
2017-08-08	22.76	22.76	21.32	21.76	1092
2017-08-09	0.00	0.00	0.00	21.76	28
2017-08-10	22.72	22.72	22.43	22.54	1348
2017-08-11	22.33	22.80	22.33	22.52	1200
2017-08-14	22.62	22.84	22.62	22.81	1102
2017-08-15	22.75	22.75	22.59	22.59	658
2017-08-16	0.00	0.00	0.00	22.59	4
2017-08-17	0.00	0.00	0.00	22.59	75
2017-08-18	0.00	0.00	0.00	22.59	1
2017-08-22	0.00	0.00	0.00	22.59	115
2017-08-23	21.14	21.14	21.14	21.14	100
2017-08-24	21.44	21.48	21.44	21.48	1388
2017-08-25	21.93	21.93	21.93	21.93	928
2017-08-28	22.20	22.20	22.20	22.20	2240
2017-08-29	22.00	22.00	22.00	22.00	300
2017-08-31	22.13	22.13	22.13	22.13	201
2017-09-01	22.25	22.65	22.25	22.65	1591
2017-09-05	22.34	22.34	22.34	22.34	406
2017-09-06	22.78	22.78	22.70	22.70	300
2017-09-07	0.00	0.00	0.00	22.70	100
2017-09-08	22.48	22.48	22.46	22.46	400
2017-09-11	23.14	23.14	23.14	23.14	587
2017-09-12	23.01	23.16	23.01	23.04	733
2017-09-13	23.02	23.36	23.02	23.24	1805
2017-09-14	0.00	0.00	0.00	23.24	92
2017-09-15	23.05	23.07	22.98	23.07	751
2017-09-18	23.35	23.35	23.35	23.35	429
2017-09-19	22.57	22.62	22.57	22.62	200
2017-09-20	22.64	23.39	22.64	23.39	206
2017-09-22	0.00	0.00	0.00	23.39	23
2017-09-25	23.96	24.15	23.96	24.15	6010
2017-09-27	24.34	24.34	24.21	24.21	388
2017-10-02	21.71	21.71	21.71	21.71	345
2017-10-03	23.84	23.84	23.84	23.84	155
2017-10-04	23.42	23.42	23.42	23.42	100
2017-10-06	0.00	0.00	0.00	23.42	50
2017-10-12	0.00	0.00	0.00	23.42	80
2017-10-16	0.00	0.00	0.00	23.42	5
2017-10-17	22.22	22.53	22.22	22.53	1000
2017-10-20	0.00	0.00	0.00	22.53	30
2017-10-24	0.00	0.00	0.00	22.53	50
2017-10-27	22.68	22.68	22.68	22.68	370
2017-11-02	0.00	0.00	0.00	22.68	2
2017-11-03	22.64	22.64	22.64	22.64	301
2017-11-06	22.18	22.19	22.18	22.19	832
2017-11-07	0.00	0.00	0.00	22.19	41
2017-11-08	20.93	21.47	20.93	21.47	755
2017-11-09	22.25	22.25	22.25	22.25	149
2017-11-15	23.71	23.71	23.71	23.71	100
2017-11-16	24.30	24.30	24.28	24.28	1825
2017-11-17	0.00	0.00	0.00	24.28	41
2017-11-20	24.99	25.00	24.81	24.81	802
2017-11-21	25.13	25.13	25.13	25.13	295
2017-11-22	25.11	25.13	25.11	25.13	363
2017-11-27	0.00	0.00	0.00	25.13	18
2017-11-29	0.00	0.00	0.00	25.13	12
2017-11-30	24.80	24.80	24.80	24.80	100
2017-12-01	0.00	0.00	0.00	24.80	43
2017-12-04	24.75	24.75	24.75	24.75	200
2017-12-05	0.00	0.00	0.00	24.75	36
2017-12-11	0.00	0.00	0.00	24.75	3
2017-12-15	24.54	24.54	24.54	24.54	277
2017-12-18	24.96	25.42	24.96	25.42	1118
2017-12-19	26.00	26.00	26.00	26.00	125
2017-12-20	0.00	0.00	0.00	26.00	10
2017-12-26	26.79	26.79	25.73	25.73	916
2017-12-27	0.00	0.00	0.00	25.73	1
2017-12-28	0.00	0.00	0.00	25.73	45
2017-12-29	24.55	24.55	24.55	24.55	200
2018-01-02	24.66	24.66	24.66	24.66	100
2018-01-03	0.00	0.00	0.00	24.66	3
2018-01-04	25.45	25.45	25.45	25.45	106
2018-01-05	25.68	25.68	25.68	25.68	200
2018-01-08	0.00	0.00	0.00	25.68	92
2018-01-09	0.00	0.00	0.00	25.68	99
2018-01-10	26.26	26.29	26.17	26.29	501
2018-01-11	26.33	26.71	26.33	26.71	493
2018-01-12	26.91	26.91	26.91	26.91	103
2018-01-16	27.12	27.12	26.73	26.73	425
2018-01-17	26.76	26.76	26.76	26.76	260
2018-01-18	26.65	26.65	26.65	26.65	260
2018-01-19	26.84	26.84	26.84	26.84	100
2018-01-22	26.96	27.49	26.96	27.49	1268
2018-01-23	0.00	0.00	0.00	27.49	270
2018-01-25	27.37	27.50	27.37	27.50	405
2018-01-26	28.11	28.11	27.92	28.07	700
2018-01-29	27.91	28.18	27.91	28.18	1000
2018-01-30	27.67	27.67	27.67	27.67	181
2018-01-31	27.96	27.99	27.24	27.99	1700
2018-02-01	27.82	28.27	27.82	28.27	920
2018-02-05	27.66	27.71	27.66	27.71	281
2018-02-06	27.05	27.05	26.83	27.00	459
2018-02-08	27.71	27.73	27.71	27.73	472
2018-02-09	26.91	26.91	25.96	26.41	1375
2018-02-12	26.50	26.93	26.50	26.93	700
2018-02-14	27.56	27.66	27.53	27.66	350
2018-02-20	27.93	27.93	27.75	27.75	630
2018-02-21	28.00	28.16	28.00	28.13	7480
2018-02-23	28.00	28.00	28.00	28.00	100
2018-02-26	0.00	0.00	0.00	28.00	37
2018-02-27	28.90	28.90	28.90	28.90	1506
2018-03-01	0.00	0.00	0.00	28.90	237
2018-03-02	26.73	26.73	26.68	26.68	4195
2018-03-05	0.00	0.00	0.00	26.68	50
2018-03-07	27.27	27.27	27.27	27.27	134
2018-03-08	27.00	27.00	27.00	27.00	236
2018-03-09	0.00	0.00	0.00	27.00	50
2018-03-16	27.00	27.88	27.00	27.57	1359
2018-03-19	28.00	28.00	25.79	25.79	1200
2018-03-22	26.00	26.00	26.00	26.00	203
2018-03-27	25.19	25.19	24.49	24.49	2200
2018-04-03	22.88	24.81	22.88	24.73	911
2018-04-04	25.06	25.06	25.04	25.04	403
2018-04-10	0.00	0.00	0.00	25.04	231
2018-04-11	25.00	25.25	25.00	25.25	269
2018-04-16	23.50	25.20	23.50	25.20	534
2018-04-17	25.46	25.46	25.46	25.46	244
2018-04-25	24.31	24.31	23.72	23.80	1428
2018-04-26	24.30	24.30	23.74	23.74	969
2018-04-27	23.73	23.73	23.53	23.53	427
2018-04-30	23.53	24.13	23.53	24.13	769
2018-05-01	24.06	24.08	24.06	24.08	1326
2018-05-02	23.16	23.65	23.16	23.63	2475
2018-05-03	23.84	23.98	23.84	23.98	398
2018-05-04	24.13	24.13	24.13	24.13	335
2018-05-07	23.57	23.83	23.33	23.83	5952
2018-05-09	24.77	24.77	24.77	24.77	163
2018-05-11	22.76	22.76	22.18	22.45	1308
2018-05-14	22.29	22.29	22.29	22.29	201
2018-05-15	22.25	22.25	22.25	22.25	203
2018-05-17	22.68	22.68	22.67	22.67	461
2018-05-18	22.71	22.71	22.71	22.71	295
2018-05-21	22.69	22.69	22.69	22.69	195
2018-05-22	22.39	22.39	22.39	22.39	268
2018-05-24	21.62	21.62	21.62	21.62	285
2018-05-25	21.01	21.01	21.01	21.01	215
2018-05-29	21.09	21.09	21.00	21.00	568
2018-05-30	21.31	21.31	20.69	20.90	1346
2018-05-31	20.56	20.56	20.56	20.56	205
2018-06-01	20.32	20.32	20.32	20.32	196
2018-06-04	20.40	20.40	20.40	20.40	225
2018-06-06	21.09	21.09	21.09	21.09	301
2018-06-07	21.41	21.41	21.26	21.26	538
2018-06-08	0.00	0.00	0.00	21.26	267
2018-06-11	0.00	0.00	0.00	21.26	163
2018-06-12	21.62	21.64	21.62	21.64	289
2018-06-13	21.79	22.82	21.69	22.78	1004
2018-06-14	21.60	21.87	21.60	21.86	2025
2018-06-15	20.85	21.50	20.85	21.50	337
2018-06-18	22.04	22.04	22.04	22.04	501
2018-06-19	0.00	0.00	0.00	22.04	117
2018-06-20	21.02	21.02	21.02	21.02	421
2018-06-21	20.91	20.91	20.87	20.87	955
2018-06-22	0.00	0.00	0.00	20.87	14
2018-06-25	0.00	0.00	0.00	20.87	70
2018-06-26	20.75	20.87	20.75	20.87	2509
2018-06-27	0.00	0.00	0.00	20.87	11
2018-06-28	0.00	0.00	0.00	20.87	36
2018-06-29	20.91	20.91	20.91	20.91	102
2018-07-02	20.90	20.90	20.90	20.90	341
2018-07-03	0.00	0.00	0.00	20.90	34
2018-07-05	0.00	0.00	0.00	20.90	11
2018-07-06	0.00	0.00	0.00	20.90	102
2018-07-09	0.00	0.00	0.00	20.90	126
2018-07-10	0.00	0.00	0.00	20.90	119
2018-07-11	0.00	0.00	0.00	20.90	166
2018-07-12	21.69	21.69	21.69	21.69	533
2018-07-13	0.00	0.00	0.00	21.69	101
2018-07-16	21.99	21.99	21.99	21.99	148
2018-07-17	21.96	21.96	21.96	21.96	110
2018-07-18	0.00	0.00	0.00	21.96	101
2018-07-19	22.19	22.19	22.19	22.19	205
2018-07-20	21.40	21.40	21.40	21.40	102
2018-07-23	21.50	21.50	21.50	21.50	308
2018-07-24	21.16	21.16	21.16	21.16	103
2018-07-25	0.00	0.00	0.00	21.16	131
2018-07-26	0.00	0.00	0.00	21.16	117
2018-07-27	21.39	21.39	21.39	21.39	106
2018-07-30	21.15	21.15	21.15	21.15	102
2018-08-01	21.14	21.14	21.14	21.14	334
2018-08-02	0.00	0.00	0.00	21.14	102
2018-08-03	0.00	0.00	0.00	21.14	1
2018-08-06	21.63	21.63	21.63	21.63	105
2018-08-08	22.97	22.97	22.97	22.97	109
2018-08-09	23.09	23.09	23.09	23.09	250
2018-08-10	0.00	0.00	0.00	23.09	121
2018-08-13	22.02	22.02	22.02	22.02	104
2018-08-14	22.06	22.06	22.06	22.06	106
2018-08-15	22.16	22.16	22.16	22.16	102
2018-08-16	22.05	22.91	22.00	22.00	561
2018-08-17	0.00	0.00	0.00	22.00	1
2018-08-20	22.32	22.32	21.89	21.99	1888
2018-08-21	0.00	0.00	0.00	21.99	4
2018-08-22	21.13	21.13	21.13	21.13	143
2018-08-23	0.00	0.00	0.00	21.13	21
2018-08-24	20.33	20.33	20.33	20.33	104
2018-08-27	19.62	21.00	19.62	20.89	703
2018-08-28	22.09	22.09	20.64	20.64	372
2018-08-29	20.23	20.23	20.23	20.23	109
2018-08-30	20.20	20.20	20.13	20.13	312
2018-08-31	0.00	0.00	0.00	20.13	30
2018-09-04	0.00	0.00	0.00	20.13	148
2018-09-05	0.00	0.00	0.00	20.13	186
2018-09-06	20.32	20.32	20.32	20.32	102
2018-09-10	0.00	0.00	0.00	20.32	114
2018-09-11	21.00	21.00	21.00	21.00	111
2018-09-12	21.28	21.55	21.10	21.10	2114
2018-09-13	21.16	21.16	21.16	21.16	238
2018-09-14	22.03	22.09	22.03	22.09	814
2018-09-17	22.50	22.50	21.92	21.92	2242
2018-09-19	0.00	0.00	0.00	21.92	229
2018-09-20	0.00	0.00	0.00	21.92	217
2018-09-21	0.00	0.00	0.00	21.92	201
2018-09-24	0.00	0.00	0.00	21.92	96
2018-09-25	0.00	0.00	0.00	21.92	92
2018-09-26	0.00	0.00	0.00	21.92	117
2018-09-27	0.00	0.00	0.00	21.92	77
2018-09-28	22.14	22.14	21.29	21.29	385
2018-10-01	22.69	22.69	21.64	21.64	704
2018-10-02	21.64	21.64	21.64	21.64	352
2018-10-03	21.78	21.78	21.78	21.78	102
2018-10-04	21.54	21.54	21.54	21.54	113
2018-10-05	21.04	21.04	21.04	21.04	102
2018-10-08	0.00	0.00	0.00	21.04	114
2018-10-09	20.82	20.82	20.82	20.82	117
2018-10-10	20.78	20.78	20.78	20.78	204
2018-10-11	20.83	20.83	20.83	20.83	222
2018-10-12	0.00	0.00	0.00	20.83	112
2018-10-15	21.30	21.31	21.30	21.31	302
2018-10-16	21.76	21.76	21.76	21.76	302
2018-10-17	22.72	22.72	22.72	22.72	453
2018-10-18	0.00	0.00	0.00	22.72	113
2018-10-19	0.00	0.00	0.00	22.72	156
2018-10-22	21.84	21.90	21.59	21.90	1261
2018-10-23	0.00	0.00	0.00	21.90	134
2018-10-24	0.00	0.00	0.00	21.90	115
2018-10-25	22.03	22.03	22.03	22.03	186
2018-10-26	0.00	0.00	0.00	22.03	60
2018-10-29	0.00	0.00	0.00	22.03	6
2018-10-31	22.06	22.06	22.06	22.06	315
2018-11-01	23.17	23.17	23.17	23.17	186
2018-11-02	23.11	23.11	23.06	23.06	322
2018-11-05	23.17	23.40	23.17	23.40	1282
2018-11-06	23.17	23.17	23.17	23.17	2068
2018-11-07	0.00	0.00	0.00	23.17	9
2018-11-08	0.00	0.00	0.00	23.17	4
2018-11-09	0.00	0.00	0.00	23.17	100
2018-11-12	24.24	24.24	24.23	24.23	440
2018-11-13	24.23	24.23	23.69	23.69	600
2018-11-14	0.00	0.00	0.00	23.69	103
2018-11-15	0.00	0.00	0.00	23.69	9
2018-11-19	22.88	22.99	22.86	22.99	2186
2018-11-20	0.00	0.00	0.00	22.99	12
2018-11-21	0.00	0.00	0.00	22.99	5
2018-11-23	0.00	0.00	0.00	22.99	2
2018-11-26	0.00	0.00	0.00	22.99	71
2018-11-27	0.00	0.00	0.00	22.99	2
2018-11-28	22.90	22.90	22.90	22.90	1027
2018-11-29	0.00	0.00	0.00	22.90	15
2018-11-30	0.00	0.00	0.00	22.90	9
2018-12-03	22.11	22.16	22.11	22.11	1029
2018-12-04	21.43	21.43	21.43	21.43	411
2018-12-06	21.84	22.17	21.84	22.17	403
2018-12-07	22.86	22.86	21.45	21.45	696
2018-12-10	21.28	21.53	21.28	21.53	355
2018-12-11	0.00	0.00	0.00	21.53	26
2018-12-12	21.03	21.53	21.03	21.14	6546
2018-12-13	0.00	0.00	0.00	21.14	2
2018-12-14	0.00	0.00	0.00	21.14	98
2018-12-17	19.66	19.66	19.65	19.66	1104
2018-12-18	0.00	0.00	0.00	19.66	13
2018-12-19	19.98	19.98	19.98	19.98	726
2018-12-20	0.00	0.00	0.00	19.98	2
2018-12-21	0.00	0.00	0.00	19.98	279
2018-12-24	18.47	18.47	18.47	18.47	675
2018-12-27	0.00	0.00	0.00	18.47	33
2018-12-28	0.00	0.00	0.00	18.47	35
2018-12-31	0.00	0.00	0.00	18.47	15
2019-01-02	0.00	0.00	0.00	18.47	19
2019-01-03	0.00	0.00	0.00	18.47	17
2019-01-04	0.00	0.00	0.00	18.47	1
2019-01-07	20.31	20.31	20.31	20.31	100
2019-01-08	20.33	20.33	20.33	20.33	347
2019-01-09	0.00	0.00	0.00	20.33	1
2019-01-11	0.00	0.00	0.00	20.33	281
2019-01-14	0.00	0.00	0.00	20.33	19
2019-01-15	0.00	0.00	0.00	20.33	3
2019-01-16	21.21	21.38	21.21	21.38	373
2019-01-17	0.00	0.00	0.00	21.38	102
2019-01-18	22.20	22.20	22.20	22.20	220
2019-01-22	0.00	0.00	0.00	22.20	95
2019-01-23	0.00	0.00	0.00	22.20	2
2019-01-24	0.00	0.00	0.00	22.20	3
2019-01-28	0.00	0.00	0.00	22.20	2
2019-01-30	0.00	0.00	0.00	22.20	2
2019-01-31	0.00	0.00	0.00	22.20	140
2019-02-04	0.00	0.00	0.00	22.20	9
2019-02-05	0.00	0.00	0.00	22.20	38
2019-02-06	0.00	0.00	0.00	22.20	1
2019-02-07	0.00	0.00	0.00	22.20	43
2019-02-08	0.00	0.00	0.00	22.20	13
2019-02-11	21.10	21.21	21.07	21.21	1413
2019-02-12	21.42	21.42	21.42	21.42	971
2019-02-13	0.00	0.00	0.00	21.42	22
2019-02-14	21.98	21.98	21.98	21.98	270
2019-02-15	0.00	0.00	0.00	21.98	1
2019-02-19	0.00	0.00	0.00	21.98	55
2019-02-20	0.00	0.00	0.00	21.98	14
2019-02-21	22.37	22.37	22.37	22.37	140
2019-02-25	0.00	0.00	0.00	22.37	32
2019-02-26	21.82	22.34	21.82	22.34	645
2019-02-27	22.34	22.34	22.34	22.34	207
2019-02-28	19.63	19.63	17.60	17.76	1259
2019-03-01	19.07	19.19	18.59	19.19	2123
2019-03-04	18.50	18.50	18.50	18.50	272
2019-03-05	18.89	18.89	18.89	18.89	244
2019-03-06	17.95	17.95	17.94	17.94	452
2019-03-07	17.59	17.59	17.59	17.59	694
2019-03-08	0.00	0.00	0.00	17.59	105
2019-03-11	0.00	0.00	0.00	17.59	11
2019-03-12	0.00	0.00	0.00	17.59	44
2019-03-13	0.00	0.00	0.00	17.59	1
2019-03-14	0.00	0.00	0.00	17.59	11
2019-03-15	0.00	0.00	0.00	17.59	1
2019-03-18	0.00	0.00	0.00	17.59	63
2019-03-19	17.00	17.00	17.00	17.00	1258
2019-03-20	0.00	0.00	0.00	17.00	12
2019-03-21	0.00	0.00	0.00	17.00	6
2019-03-22	0.00	0.00	0.00	17.00	13
2019-03-25	16.64	16.64	16.62	16.62	373
2019-03-26	15.91	16.77	15.91	16.44	2358
2019-03-27	0.00	0.00	0.00	16.44	76
2019-03-28	0.00	0.00	0.00	16.44	8
2019-04-01	0.00	0.00	0.00	16.44	107
2019-04-02	0.00	0.00	0.00	16.44	25
2019-04-03	16.58	16.61	16.57	16.57	1713
2019-04-04	16.94	16.94	16.94	16.94	679
2019-04-05	17.02	17.14	17.02	17.14	1361
2019-04-08	0.00	0.00	0.00	17.14	66
2019-04-09	0.00	0.00	0.00	17.14	25
2019-04-10	17.01	17.15	16.96	17.08	16782
2019-04-11	17.15	17.17	17.15	17.16	1204
2019-04-12	17.13	17.14	17.10	17.12	2111
2019-04-15	0.00	0.00	0.00	17.12	3
2019-04-16	0.00	0.00	0.00	17.12	82
2019-04-17	0.00	0.00	0.00	17.12	24
2019-04-18	0.00	0.00	0.00	17.12	115
2019-04-22	0.00	0.00	0.00	17.12	25
2019-04-23	16.74	16.78	16.74	16.78	1893
2019-04-24	0.00	0.00	0.00	16.78	54
2019-04-25	0.00	0.00	0.00	16.78	2
2019-04-26	17.09	17.25	17.09	17.25	1419
2019-04-29	17.15	17.15	17.15	17.15	567
2019-04-30	16.83	17.06	16.83	17.06	220
2019-05-01	0.00	0.00	0.00	17.06	84
2019-05-02	0.00	0.00	0.00	17.06	38
2019-05-03	17.50	17.50	17.50	17.50	1262
2019-05-06	0.00	0.00	0.00	17.50	10
2019-05-07	16.89	16.93	16.89	16.90	1213
2019-05-08	0.00	0.00	0.00	16.90	31
2019-05-09	16.58	16.58	16.58	16.58	341
2019-05-10	16.14	16.14	11.62	11.78	463
2019-05-13	11.94	12.42	11.94	12.42	2469
2019-05-14	11.72	12.62	11.72	12.62	1864
2019-05-15	12.69	12.74	12.56	12.63	18244
2019-05-16	13.71	13.71	13.43	13.43	436
2019-05-17	0.00	0.00	0.00	13.43	203
2019-05-20	0.00	0.00	0.00	13.43	30
2019-05-21	0.00	0.00	0.00	13.43	30
2019-05-22	13.90	13.90	13.90	13.90	232
2019-05-23	0.00	0.00	0.00	13.90	1
2019-05-24	14.11	14.11	13.20	13.20	836
2019-05-28	13.25	13.25	13.25	13.25	636
2019-05-29	12.90	12.96	12.90	12.96	1527
2019-05-31	12.62	12.62	12.62	12.62	200
2019-06-04	0.00	0.00	0.00	12.62	1
2019-06-05	12.50	12.81	12.50	12.81	1237
2019-06-06	0.00	0.00	0.00	12.81	1
2019-06-07	12.85	12.85	12.83	12.83	669
2019-06-10	13.08	13.10	13.04	13.10	699
2019-06-11	13.25	13.48	13.25	13.34	2106
2019-06-12	13.22	13.22	13.22	13.22	164
2019-06-13	0.00	0.00	0.00	13.22	11
2019-06-14	0.00	0.00	0.00	13.22	22
2019-06-17	0.00	0.00	0.00	13.22	17
2019-06-18	0.00	0.00	0.00	13.22	66
2019-06-19	12.82	12.82	12.82	12.82	101
2019-06-20	12.60	12.60	12.60	12.60	100
2019-06-21	12.48	12.48	12.48	12.48	103
2019-06-24	12.29	12.30	12.29	12.29	1311
2019-06-25	0.00	0.00	0.00	12.29	32
2019-06-26	12.30	12.30	12.30	12.30	1002
2019-06-27	12.29	12.31	12.29	12.31	611
2019-06-28	0.00	0.00	0.00	12.31	2
2019-07-01	0.00	0.00	0.00	12.31	72
2019-07-02	0.00	0.00	0.00	12.31	2
2019-07-03	0.00	0.00	0.00	12.31	31
2019-07-05	12.51	12.55	12.51	12.55	477
2019-07-08	0.00	0.00	0.00	12.55	1
2019-07-10	13.60	13.60	12.47	12.47	927
2019-07-11	12.31	12.31	12.21	12.22	978
2019-07-12	12.56	12.62	12.52	12.62	1254
2019-07-15	12.61	12.90	12.61	12.90	1308
2019-07-16	12.84	12.84	12.84	12.84	237
2019-07-17	12.58	12.58	12.58	12.58	127
2019-07-18	12.57	12.57	12.57	12.57	100
2019-07-19	0.00	0.00	0.00	12.57	7
2019-07-22	0.00	0.00	0.00	12.57	1
2019-07-23	0.00	0.00	0.00	12.57	106
2019-07-24	13.60	13.60	13.60	13.60	447
2019-07-25	13.51	13.52	13.51	13.52	732
2019-07-26	14.00	14.00	14.00	14.00	108
2019-07-29	14.18	14.19	14.09	14.11	1863
2019-07-30	0.00	0.00	0.00	14.11	54
2019-07-31	14.44	14.44	14.17	14.17	300
2019-08-01	14.62	14.62	13.54	13.54	1266
2019-08-02	0.00	0.00	0.00	13.54	54
2019-08-05	13.24	13.24	13.24	13.24	212
2019-08-06	13.07	13.30	13.07	13.30	702
2019-08-07	13.06	13.06	13.06	13.06	203
2019-08-08	0.00	0.00	0.00	13.06	1
2019-08-09	13.53	13.53	13.53	13.53	249
2019-08-12	13.25	13.25	13.25	13.25	1000
2019-08-13	0.00	0.00	0.00	13.25	61
2019-08-14	12.28	12.28	11.63	11.63	1495
2019-08-15	0.00	0.00	0.00	11.63	5
2019-08-16	10.86	10.86	10.86	10.86	353
2019-08-19	0.00	0.00	0.00	10.86	80
2019-08-20	0.00	0.00	0.00	10.86	31
2019-08-21	0.00	0.00	0.00	10.86	3
2019-08-22	0.00	0.00	0.00	10.86	15
2019-08-23	11.06	11.67	11.06	11.49	2735
2019-08-26	11.63	11.63	11.63	11.63	401
2019-08-27	0.00	0.00	0.00	11.63	26
2019-08-28	0.00	0.00	0.00	11.63	60
2019-08-29	10.83	11.00	10.79	10.85	4802
2019-08-30	0.00	0.00	0.00	10.85	11
2019-09-03	10.18	10.21	10.10	10.10	411
2019-09-04	10.26	10.26	10.26	10.26	110
2019-09-05	11.04	11.04	11.02	11.03	350
2019-09-06	11.26	11.26	11.26	11.26	159
2019-09-09	0.00	0.00	0.00	11.26	47
2019-09-10	0.00	0.00	0.00	11.26	41
2019-09-11	11.94	11.94	11.82	11.82	201
2019-09-12	0.00	0.00	0.00	11.82	32
2019-09-13	11.51	11.51	11.51	11.51	102
2019-09-16	0.00	0.00	0.00	11.51	3
2019-09-17	11.13	11.13	11.13	11.13	1000
2019-09-18	11.20	11.20	11.20	11.20	130
2019-09-19	10.78	10.81	10.78	10.81	1267
2019-09-20	10.75	10.76	10.75	10.75	1505
2019-09-25	10.39	10.51	10.39	10.50	1402
2019-09-26	10.31	10.31	10.31	10.31	210
2019-09-27	10.17	10.17	10.16	10.16	1502
2019-10-01	10.43	10.62	10.43	10.62	202
2019-10-02	0.00	0.00	0.00	10.62	2
2019-10-03	9.28	9.50	9.28	9.50	290
2019-10-04	9.51	9.51	9.50	9.50	3492
2019-10-07	9.61	9.62	9.61	9.62	507
2019-10-08	9.56	9.64	9.56	9.64	2013
2019-10-09	9.47	9.47	9.46	9.46	1219
2019-10-10	0.00	0.00	0.00	9.46	5
2019-10-11	0.00	0.00	0.00	9.46	1
2019-10-14	0.00	0.00	0.00	9.46	5
2019-10-15	0.00	0.00	0.00	9.46	2
2019-10-16	0.00	0.00	0.00	9.46	2
2019-10-17	9.88	9.90	9.88	9.89	2364
2019-10-18	0.00	0.00	0.00	9.89	118
2019-10-21	0.00	0.00	0.00	9.89	7
2019-10-22	0.00	0.00	0.00	9.89	23
2019-10-23	0.00	0.00	0.00	9.89	4
2019-10-24	9.56	9.77	9.56	9.74	7525
2019-10-25	9.89	9.95	9.89	9.95	1906
2019-10-28	9.63	9.95	9.63	9.94	1237
2019-10-29	0.00	0.00	0.00	9.94	2
2019-10-30	0.00	0.00	0.00	9.94	10
2019-10-31	0.00	0.00	0.00	9.94	1
2019-11-01	9.60	9.60	9.49	9.49	229
2019-11-04	9.48	9.48	9.48	9.48	116
2019-11-05	9.48	9.48	9.48	9.48	228
2019-11-06	0.00	0.00	0.00	9.48	38
2019-11-07	9.40	9.40	9.40	9.40	125
2019-11-11	10.32	10.34	10.32	10.34	1130
2019-11-12	10.58	10.59	10.58	10.59	703
2019-11-13	0.00	0.00	0.00	10.59	107
2019-11-14	10.08	10.08	10.08	10.08	501
2019-11-15	0.00	0.00	0.00	10.08	90
2019-11-18	9.83	9.93	9.83	9.86	780
2019-11-19	9.71	9.87	9.71	9.87	303
2019-11-20	9.38	9.44	9.38	9.44	1009
2019-11-21	9.22	9.22	9.20	9.20	307
2019-11-22	0.00	0.00	0.00	9.20	6
2019-11-26	0.00	0.00	0.00	9.20	19
2019-11-27	9.58	9.60	9.56	9.60	1951
2019-11-29	9.40	9.40	9.40	9.40	600
2019-12-02	9.43	9.49	9.29	9.32	1011
2019-12-03	0.00	0.00	0.00	9.32	10
2019-12-04	9.07	9.07	9.07	9.07	505
2019-12-05	8.66	8.66	8.61	8.61	3391
2019-12-06	8.60	8.83	8.60	8.76	4921
2019-12-09	8.80	8.80	8.80	8.80	477
2019-12-10	8.58	8.58	8.05	8.21	19920
2019-12-11	8.32	8.32	8.20	8.23	2680
2019-12-12	8.40	8.63	8.40	8.63	3156
2019-12-13	8.69	8.69	8.23	8.23	3210
2019-12-16	8.03	8.20	8.03	8.20	1241
2019-12-17	7.96	8.23	7.95	8.15	5222
2019-12-18	8.10	8.10	7.97	7.98	4433
2019-12-19	7.84	7.89	7.84	7.89	228
2019-12-20	7.92	8.08	7.92	7.97	1363
2019-12-23	0.00	0.00	0.00	7.97	51
2019-12-24	0.00	0.00	0.00	7.97	8
2019-12-26	8.30	8.45	8.21	8.45	6355
2019-12-27	8.58	8.93	8.52	8.92	2842
2019-12-30	8.09	8.68	8.09	8.53	2557
2019-12-31	8.31	8.49	8.31	8.49	864
2020-01-02	8.42	8.42	8.28	8.28	861
2020-01-03	7.57	7.57	7.57	7.57	224
2020-01-06	0.00	0.00	0.00	7.57	352
2020-01-07	0.00	0.00	0.00	7.57	180
2020-01-08	7.98	8.07	7.91	7.91	15736
2020-01-09	7.80	7.80	7.80	7.80	557
2020-01-10	0.00	0.00	0.00	7.80	81
2020-01-13	8.78	8.78	8.78	8.78	531
2020-01-14	8.76	8.80	8.71	8.80	1003
2020-01-15	8.73	8.74	8.73	8.74	350
2020-01-16	8.80	8.80	8.80	8.80	182
2020-01-17	8.69	8.69	8.69	8.69	102
2020-01-21	9.07	9.07	9.07	9.07	131
2020-01-22	8.54	9.15	8.54	9.15	610
2020-01-23	9.01	9.01	9.01	9.01	106
2020-01-24	8.46	8.52	8.46	8.52	1903
2020-01-27	8.43	8.55	8.43	8.55	511
2020-01-28	8.69	8.99	8.69	8.88	1791
2020-01-29	8.93	9.10	8.83	8.83	2448
2020-01-30	8.55	8.55	8.55	8.55	105
2020-01-31	8.52	8.55	8.52	8.55	665
2020-02-03	8.36	8.36	8.36	8.36	141
2020-02-04	8.44	8.51	8.32	8.35	2040
2020-02-05	8.59	8.59	8.59	8.59	103
2020-02-06	0.00	0.00	0.00	8.59	75
2020-02-07	0.00	0.00	0.00	8.59	3
2020-02-10	8.31	8.49	8.28	8.49	4565
2020-02-11	8.78	8.89	8.70	8.71	7846
2020-02-12	0.00	0.00	0.00	8.71	1
2020-02-13	9.20	9.20	9.20	9.20	501
2020-02-14	0.00	0.00	0.00	9.20	11
2020-02-18	0.00	0.00	0.00	9.20	7
2020-02-19	0.00	0.00	0.00	9.20	40
2020-02-20	10.00	10.00	10.00	10.00	1006
2020-02-21	9.50	9.50	9.24	9.26	1389
2020-02-24	8.86	8.86	8.86	8.86	221
2020-02-25	8.71	8.71	8.71	8.71	201
2020-02-26	9.21	9.35	6.40	6.40	9893
2020-02-27	6.52	6.52	5.89	6.18	2595
2020-02-28	6.02	6.73	6.02	6.73	1935
2020-03-02	6.73	6.73	6.31	6.40	4150
2020-03-03	6.34	6.58	6.05	6.05	1233
2020-03-04	5.98	5.98	5.62	5.62	2259
2020-03-05	0.00	0.00	0.00	5.62	27
2020-03-06	5.34	5.57	5.34	5.35	2413
2020-03-09	4.96	4.96	4.52	4.89	2854
2020-03-10	5.23	5.23	5.23	5.23	129
2020-03-11	5.12	5.12	4.89	4.89	232
2020-03-12	4.58	4.58	4.24	4.24	2280
2020-03-13	4.25	4.25	4.25	4.25	662
2020-03-16	4.25	4.63	4.25	4.62	4923
2020-03-17	4.33	4.35	4.33	4.35	1008
2020-03-18	4.23	4.23	4.18	4.18	275
2020-03-19	4.20	4.34	3.95	3.96	2323
2020-03-20	4.24	4.24	4.24	4.24	100
2020-03-23	0.00	0.00	0.00	4.24	0
2020-03-24	4.82	5.14	4.79	5.10	1501
2020-03-25	4.95	5.63	4.95	5.63	307
2020-03-26	5.63	5.63	5.63	5.63	345
2020-03-27	5.51	5.75	5.51	5.75	1768
2020-03-30	0.00	0.00	0.00	5.75	0
2020-03-31	6.08	6.08	6.08	6.08	177
2020-04-01	5.86	5.86	5.86	5.86	897
2020-04-02	0.00	0.00	0.00	5.86	0
2020-04-03	5.50	5.50	5.50	5.50	208
2020-04-06	0.00	0.00	0.00	5.50	0
2020-04-07	0.00	0.00	0.00	5.50	0
2020-04-08	6.50	7.26	6.50	7.26	5509
2020-04-09	7.87	7.91	7.59	7.72	4587
2020-04-13	7.72	7.72	7.72	7.72	555
2020-04-14	7.63	7.63	7.42	7.49	2872
2020-04-15	7.18	7.20	7.18	7.20	450
2020-04-16	7.10	7.16	7.10	7.16	537
2020-04-17	6.99	7.60	6.99	7.60	442
2020-04-20	7.96	7.96	7.91	7.91	608
2020-04-21	0.00	0.00	0.00	7.91	248
2020-04-22	7.26	7.26	6.62	7.14	2936
2020-04-23	7.35	7.35	7.35	7.35	331
2020-04-24	7.35	7.35	7.24	7.25	535
2020-04-27	0.00	0.00	0.00	7.25	215
2020-04-28	8.30	8.30	7.83	7.95	2616
2020-04-29	7.90	8.49	7.90	8.46	5491
2020-04-30	8.47	8.47	8.47	8.47	218
2020-05-01	7.75	7.91	7.72	7.78	22631
2020-05-04	7.53	7.88	7.53	7.88	3500
2020-05-05	8.02	8.29	8.02	8.29	1311
2020-05-06	7.89	7.90	7.77	7.77	1344
2020-05-07	8.27	8.27	7.58	7.58	1549
2020-05-08	7.75	7.99	7.75	7.99	3981
2020-05-11	0.00	0.00	0.00	7.99	25
2020-05-12	7.75	7.82	7.75	7.80	7029
2020-05-13	0.00	0.00	0.00	7.80	224
2020-05-14	0.00	0.00	0.00	7.80	138
2020-05-15	0.00	0.00	0.00	7.80	180
2020-05-18	7.76	7.81	7.70	7.70	2426
2020-05-19	7.43	7.43	7.43	7.43	4740
2020-05-20	7.76	7.83	7.76	7.82	6760
2020-05-21	7.89	7.89	7.78	7.83	489
2020-05-22	7.68	7.68	7.68	7.68	211
2020-05-26	8.04	8.06	8.04	8.06	757
2020-05-27	8.20	8.35	8.20	8.34	3733
2020-05-28	0.00	0.00	0.00	8.34	79
2020-05-29	0.00	0.00	0.00	8.34	0
2020-06-01	8.31	8.59	8.31	8.59	1699
2020-06-02	8.75	8.75	8.75	8.75	1163
2020-06-03	8.75	8.75	8.75	8.75	335
2020-06-04	9.25	9.41	9.25	9.41	2042
2020-06-05	9.10	9.44	9.10	9.37	2079
2020-06-08	9.42	9.65	9.42	9.57	2164
2020-06-09	0.00	0.00	0.00	9.57	48
2020-06-10	8.92	9.20	8.87	8.93	11323
2020-06-11	8.43	8.47	8.36	8.46	3672
2020-06-12	0.00	0.00	0.00	8.46	0
2020-06-15	9.00	9.10	9.00	9.10	4338
2020-06-16	9.24	9.24	9.24	9.24	282
2020-06-17	9.42	9.87	9.42	9.44	1993
2020-06-18	0.00	0.00	0.00	9.44	26
2020-06-19	9.63	9.69	9.42	9.42	14818
2020-06-22	8.88	9.17	8.88	9.17	1468
2020-06-23	9.09	9.12	9.09	9.12	380
2020-06-24	0.00	0.00	0.00	9.12	233
2020-06-25	0.00	0.00	0.00	9.12	16
2020-06-26	0.00	0.00	0.00	9.12	31
2020-06-29	9.42	9.42	9.42	9.42	295
2020-06-30	0.00	0.00	0.00	9.42	5
2020-07-01	0.00	0.00	0.00	9.42	30
2020-07-02	9.86	9.86	9.81	9.81	397
2020-07-06	9.94	9.94	9.94	9.94	436
2020-07-07	9.57	9.62	9.57	9.62	451
2020-07-08	0.00	0.00	0.00	9.62	77
2020-07-09	9.28	9.28	9.28	9.28	872
2020-07-10	9.56	9.64	9.56	9.64	604
2020-07-13	9.64	9.64	9.64	9.64	490
2020-07-14	9.48	9.50	9.43	9.43	1130
2020-07-15	9.67	9.67	9.63	9.63	408
2020-07-16	9.76	9.76	9.76	9.76	282
2020-07-17	10.06	10.06	10.06	10.06	246
2020-07-20	0.00	0.00	0.00	10.06	197
2020-07-21	0.00	0.00	0.00	10.06	153
2020-07-22	9.45	9.45	9.45	9.45	690
2020-07-23	9.27	9.27	9.27	9.27	409
2020-07-24	9.47	9.47	9.47	9.47	168
2020-07-27	9.76	9.76	9.75	9.75	1493
2020-07-28	10.25	10.40	10.25	10.40	483
2020-07-29	0.00	0.00	0.00	10.40	169
2020-07-30	10.34	10.34	10.34	10.34	141
2020-07-31	11.10	11.12	11.10	11.12	1682
2020-08-03	11.20	11.20	10.94	10.94	3355
2020-08-04	0.00	0.00	0.00	10.94	12
2020-08-05	0.00	0.00	0.00	10.94	17
2020-08-06	0.00	0.00	0.00	10.94	21
2020-08-07	11.50	11.79	11.39	11.39	1437
2020-08-10	11.46	11.51	11.46	11.51	454
2020-08-11	12.00	12.19	10.66	10.66	14083
2020-08-12	0.00	0.00	0.00	10.66	144
2020-08-13	0.00	0.00	0.00	10.66	34
2020-08-14	0.00	0.00	0.00	10.66	0
2020-08-17	10.51	10.51	10.30	10.44	1231
2020-08-18	0.00	0.00	0.00	10.44	39
2020-08-19	10.39	10.40	9.97	9.97	2329
2020-08-20	10.23	10.23	10.23	10.23	187
2020-08-21	0.00	0.00	0.00	10.23	0
2020-08-24	10.36	11.30	10.36	10.98	7810
2020-08-25	11.30	11.30	10.86	10.86	417
2020-08-26	10.90	10.90	10.90	10.90	254
2020-08-27	11.24	11.24	11.04	11.04	1048
2020-08-28	10.66	11.92	10.63	11.39	4004
2020-08-31	10.75	11.50	10.75	11.34	2964
2020-09-01	10.62	11.23	10.62	11.03	2172
2020-09-02	10.86	11.05	10.48	10.48	3992
2020-09-03	10.93	11.50	10.34	10.43	4797
2020-09-04	0.00	0.00	0.00	10.43	0
2020-09-08	10.43	10.43	10.43	10.43	207
2020-09-09	0.00	0.00	0.00	10.43	54
2020-09-10	0.00	0.00	0.00	10.43	78
2020-09-11	0.00	0.00	0.00	10.43	0
2020-09-14	10.98	11.03	10.98	11.03	1530
2020-09-15	6.66	6.82	6.20	6.36	20176
2020-09-16	6.67	28.46	6.67	16.40	2160931
2020-09-17	14.00	18.00	11.41	12.47	726158
2020-09-18	12.75	13.25	11.01	11.38	336570
2020-09-21	10.59	10.59	9.10	9.62	220081
2020-09-22	9.76	9.90	9.26	9.67	95642
2020-09-23	9.30	9.55	8.22	8.22	97320
2020-09-24	8.20	8.64	7.79	7.91	44175
2020-09-25	8.00	8.48	7.52	7.99	72786
2020-09-28	8.01	9.30	7.61	8.81	65517
2020-09-29	8.62	8.64	7.80	8.26	27666
2020-09-30	8.19	8.47	7.95	7.99	42040
2020-10-01	7.96	8.19	7.96	8.09	16399
2020-10-02	8.00	8.45	7.59	8.17	27648
2020-10-05	7.96	8.23	7.87	8.04	14198
2020-10-06	8.06	8.18	7.55	7.93	24235
2020-10-07	7.80	8.17	7.59	7.77	18030
2020-10-08	7.90	7.95	7.60	7.95	14971
2020-10-09	7.97	7.97	7.72	7.72	21335
2020-10-12	7.96	7.96	7.82	7.86	19575
2020-10-13	7.71	7.90	7.71	7.79	9735
2020-10-14	7.89	7.90	7.71	7.80	13120
2020-10-15	7.69	7.80	7.66	7.78	5632
2020-10-16	7.70	8.23	7.68	7.68	44088
2020-10-19	7.69	7.93	7.31	7.31	15480
2020-10-20	7.53	7.70	7.37	7.37	7157
2020-10-21	7.51	7.52	7.38	7.42	6776
2020-10-22	7.32	7.49	7.26	7.49	13804
2020-10-23	7.50	7.52	7.40	7.48	7830
2020-10-26	7.31	7.50	7.16	7.39	11309
2020-10-27	7.44	7.44	7.26	7.29	1881
2020-10-28	7.15	7.20	6.91	7.08	29012
2020-10-29	7.00	7.26	6.82	6.97	13092
2020-10-30	6.85	6.89	6.78	6.85	4881
2020-11-02	7.04	7.25	6.99	7.00	10974
2020-11-03	7.15	7.39	7.12	7.30	7325
2020-11-04	7.32	7.39	7.03	7.15	4240
2020-11-05	7.46	8.49	7.46	8.15	93733
2020-11-06	8.15	8.29	8.04	8.17	4706
2020-11-09	8.52	8.52	7.51	7.64	15591
2020-11-10	8.04	8.21	7.76	8.13	17065
2020-11-11	8.37	8.75	8.35	8.67	27252
2020-11-12	8.69	8.74	8.33	8.63	6672
2020-11-13	8.51	9.03	8.51	9.03	17227
2020-11-16	9.17	9.50	9.09	9.44	12529
2020-11-17	9.08	9.31	9.08	9.30	4718
2020-11-18	9.28	9.28	8.94	8.94	8417
2020-11-19	8.94	8.99	8.70	8.80	5683
2020-11-20	9.52	10.16	9.52	9.90	34452
2020-11-23	10.24	11.46	10.20	11.40	59513
2020-11-24	11.50	12.00	11.40	11.67	36290
2020-11-25	11.64	11.88	11.53	11.62	53125
2020-11-27	10.44	11.27	10.10	11.10	12528
2020-11-30	11.12	11.18	10.44	10.77	21413
2020-12-01	11.01	11.01	10.37	10.72	19736
2020-12-02	10.53	10.58	10.43	10.58	2906
2020-12-03	10.80	10.90	10.52	10.89	7305
2020-12-04	10.84	10.84	10.48	10.58	4496
2020-12-07	10.69	10.69	10.24	10.30	7342
2020-12-08	10.49	10.49	10.19	10.35	4814
2020-12-09	10.42	10.42	10.08	10.14	6789
2020-12-10	10.24	10.50	10.14	10.41	8555
2020-12-11	10.52	10.85	10.42	10.85	1597
2020-12-14	10.75	10.75	10.25	10.74	3113
2020-12-15	10.42	10.71	10.38	10.66	3838
2020-12-16	10.42	10.67	10.42	10.63	2422
2020-12-17	10.75	10.95	10.75	10.92	18431
2020-12-18	11.07	11.10	10.58	10.58	6814
2020-12-21	10.43	10.43	10.25	10.25	3957
2020-12-22	10.25	10.50	10.25	10.50	6019
2020-12-23	10.53	11.00	10.53	11.00	4866
2020-12-24	10.61	10.92	10.56	10.92	6636
2020-12-28	11.13	11.13	10.58	10.76	10765
2020-12-29	10.60	10.80	10.37	10.80	3896
2020-12-30	10.90	11.22	10.90	11.22	13878
2020-12-31	11.05	11.05	10.78	10.86	2143
2021-01-04	10.78	10.78	10.40	10.46	3916
2021-01-05	10.93	12.00	10.92	11.20	77626
2021-01-06	11.35	11.61	11.35	11.43	7946
2021-01-07	11.20	11.36	11.17	11.36	3449
2021-01-08	11.32	11.72	11.13	11.13	7959
2021-01-11	11.00	11.35	11.00	11.29	3138
2021-01-12	11.49	11.81	11.49	11.79	16315
2021-01-13	11.70	11.71	11.42	11.42	6695
2021-01-14	11.68	12.47	11.68	12.38	17774
2021-01-15	12.40	12.40	11.45	11.76	10384
2021-01-19	12.10	12.10	11.61	11.71	7950
2021-01-20	11.72	11.97	11.61	11.83	2303
2021-01-21	11.79	11.83	11.70	11.76	3801
2021-01-22	11.81	11.94	11.75	11.75	2237
2021-01-25	11.96	12.34	11.79	12.14	9806
2021-01-26	12.25	13.00	12.25	13.00	18022
2021-01-27	13.38	13.67	13.00	13.37	30558
2021-01-28	13.42	13.42	12.01	12.83	46345
2021-01-29	12.82	13.25	12.37	12.57	13700
2021-02-01	12.57	12.92	12.27	12.70	9771
2021-02-02	12.94	12.96	12.24	12.24	8214
2021-02-03	12.35	12.71	12.29	12.71	3221
2021-02-04	12.71	12.71	12.58	12.59	4105
2021-02-05	13.11	13.65	13.11	13.18	17835
2021-02-08	13.46	13.66	13.23	13.32	6799
2021-02-09	13.52	13.79	13.20	13.20	2829
2021-02-10	13.27	13.31	13.02	13.14	5089
2021-02-11	13.11	13.28	13.10	13.28	3304
2021-02-12	13.30	13.30	13.11	13.23	1611
2021-02-16	13.65	13.88	13.45	13.55	5729
2021-02-17	13.53	13.53	13.08	13.13	2419
2021-02-18	12.94	12.94	12.37	12.83	25715
2021-02-19	13.63	13.63	13.00	13.20	13113
2021-02-22	13.20	13.29	13.07	13.07	2363
2021-02-23	12.25	12.51	11.92	12.41	13056
2021-02-24	12.49	12.59	12.49	12.57	1480
2021-02-25	12.84	12.85	12.12	12.12	2642
2021-02-26	13.38	13.38	11.75	12.44	4480
2021-03-01	12.55	12.55	11.83	11.83	7247
2021-03-02	12.00	12.45	12.00	12.45	1191
2021-03-03	12.44	12.44	12.13	12.13	1568
2021-03-04	11.78	11.78	11.46	11.65	5815
2021-03-05	11.51	11.51	11.23	11.23	694
2021-03-08	11.90	12.44	11.88	12.43	6144
2021-03-09	12.78	12.96	12.69	12.83	3966
2021-03-10	12.98	13.33	12.95	12.97	6180
2021-03-11	13.18	13.18	13.16	13.16	481
2021-03-12	12.94	12.94	12.90	12.90	933
2021-03-15	13.20	13.20	12.80	12.80	3319
2021-03-16	12.73	12.83	12.53	12.80	3456
2021-03-17	12.87	13.15	12.73	13.10	1293
2021-03-18	13.02	13.51	12.96	12.96	6656
2021-03-19	0.00	0.00	0.00	12.96	0
2021-03-22	12.58	12.58	12.58	12.58	642
2021-03-23	12.37	12.40	12.35	12.35	2170
2021-03-24	12.00	12.00	11.51	11.51	2712
2021-03-25	11.19	11.88	11.19	11.65	4499
2021-03-26	11.99	12.30	11.99	12.20	3110
2021-03-29	12.12	12.29	12.10	12.10	3848
2021-03-30	12.12	12.12	12.12	12.12	271
2021-03-31	12.47	15.77	11.98	13.60	122202
2021-04-01	13.47	17.39	13.21	13.30	88924
2021-04-05	13.30	13.86	12.50	12.97	11018
2021-04-06	13.64	13.64	12.19	12.40	17849
2021-04-07	12.25	12.70	12.25	12.61	4604
2021-04-08	12.04	12.57	12.00	12.55	3950
2021-04-09	12.71	13.13	11.25	12.13	54425
2021-04-12	12.16	12.48	11.94	12.29	11190
2021-04-13	12.40	12.77	12.30	12.69	9029
2021-04-14	12.71	12.90	12.59	12.59	2165
2021-04-15	12.91	12.91	12.61	12.74	1144
2021-04-16	12.45	12.65	12.39	12.39	864
2021-04-19	12.11	12.55	12.10	12.47	2437
2021-04-20	12.25	12.26	11.90	11.93	1910
2021-04-21	12.14	12.14	11.76	12.00	973
2021-04-22	12.71	12.71	12.28	12.41	1909
2021-04-23	12.52	12.52	12.18	12.18	2891
2021-04-26	12.46	12.56	12.24	12.35	4900
2021-04-27	12.94	12.94	12.53	12.61	4045
2021-04-28	12.69	12.69	12.53	12.57	1442
2021-04-29	12.52	12.56	12.17	12.37	2183
2021-04-30	12.19	12.20	12.19	12.20	1655
2021-05-03	12.30	12.80	12.27	12.70	2269
2021-05-04	12.80	12.80	11.72	11.97	1664
2021-05-05	11.83	11.84	11.83	11.84	907
2021-05-06	12.45	13.00	11.82	12.38	6627
2021-05-07	13.25	14.55	13.23	13.71	38040
2021-05-10	13.58	15.00	13.58	13.99	19956
2021-05-11	13.81	14.24	13.58	13.80	10904
2021-05-12	13.44	13.59	12.97	13.04	23421
2021-05-13	13.42	13.62	13.11	13.11	924
2021-05-14	13.34	13.34	13.22	13.28	4603
2021-05-17	13.45	13.59	13.02	13.02	2179
2021-05-18	13.13	13.13	13.13	13.13	243
2021-05-19	12.77	12.97	12.58	12.85	1779
2021-05-20	13.00	13.67	12.89	13.39	26672
2021-05-21	13.51	13.96	13.51	13.65	3629
2021-05-24	14.24	14.24	13.75	13.94	1501
2021-05-25	13.94	14.42	13.94	14.10	6547
2021-05-26	14.06	14.06	13.77	13.77	452
2021-05-27	13.50	14.63	13.50	14.31	3574
2021-05-28	14.95	14.95	14.07	14.29	3528
2021-06-01	16.00	16.00	13.96	14.40	7785
2021-06-02	14.43	15.45	13.95	14.11	41625
2021-06-03	14.00	14.20	13.45	13.65	1818
2021-06-04	13.93	13.93	13.15	13.57	1672
2021-06-07	13.92	13.92	13.92	13.92	547
2021-06-08	13.86	13.89	13.23	13.85	22639
2021-06-09	13.66	14.42	13.66	13.70	9628
2021-06-10	0.00	0.00	0.00	13.70	202
2021-06-11	13.54	14.01	13.54	13.96	757
2021-06-14	13.89	13.98	13.75	13.77	1336
2021-06-15	13.77	13.77	13.77	13.77	163
2021-06-16	13.54	13.99	13.54	13.99	599
2021-06-17	14.12	14.12	13.51	13.51	5726
2021-06-18	12.98	12.98	12.98	12.98	478
2021-06-21	0.00	0.00	0.00	12.98	241
2021-06-22	13.55	13.55	13.40	13.40	751
2021-06-23	0.00	0.00	0.00	13.40	228
2021-06-24	12.86	13.39	12.86	13.39	573
2021-06-25	13.02	13.40	13.02	13.40	863
2021-06-28	13.78	13.78	12.98	12.98	649
2021-06-29	13.44	13.44	13.26	13.26	953
2021-06-30	0.00	0.00	0.00	13.26	167
2021-07-01	13.72	13.74	13.01	13.01	516
2021-07-02	0.00	0.00	0.00	13.01	57
2021-07-06	12.95	13.14	12.95	13.14	392
2021-07-07	0.00	0.00	0.00	13.14	26
2021-07-08	12.45	12.93	12.32	12.93	1256
2021-07-09	0.00	0.00	0.00	12.93	337
2021-07-12	0.00	0.00	0.00	12.93	12
2021-07-13	0.00	0.00	0.00	12.93	133
2021-07-14	12.25	12.77	12.22	12.59	18991
2021-07-15	12.27	12.41	12.15	12.41	3060
2021-07-16	11.95	12.15	11.62	11.62	6996
2021-07-19	11.42	11.98	11.33	11.98	4019
2021-07-20	12.56	12.56	11.68	12.37	538
2021-07-21	12.62	12.62	12.32	12.32	974
2021-07-22	11.82	12.72	11.82	12.32	9341
2021-07-23	12.20	12.45	11.89	12.02	20317
2021-07-26	12.76	12.85	12.41	12.41	454
2021-07-27	12.31	12.40	12.31	12.40	1379
2021-07-28	12.35	12.35	12.35	12.35	244
2021-07-29	12.09	12.14	12.04	12.04	1332
2021-07-30	12.80	12.80	12.75	12.75	1646
2021-08-02	12.00	12.52	11.95	12.42	5692
2021-08-03	11.87	12.16	11.87	12.16	781
2021-08-04	11.98	12.41	11.89	11.95	14830
2021-08-05	11.97	11.97	11.90	11.93	750
2021-08-06	11.93	11.93	11.62	11.62	1607
2021-08-09	0.00	0.00	0.00	11.62	196
2021-08-10	0.00	0.00	0.00	11.62	48
2021-08-11	11.39	11.39	11.16	11.23	5959
2021-08-12	0.00	0.00	0.00	11.23	79
2021-08-13	11.40	11.40	11.40	11.40	280
2021-08-16	10.90	10.95	10.82	10.95	1169
2021-08-17	10.78	10.78	10.54	10.75	1538
2021-08-18	10.64	10.81	10.50	10.53	2793
2021-08-19	10.30	10.60	10.29	10.29	3648
2021-08-20	10.19	10.44	10.19	10.44	1810
2021-08-23	10.50	10.79	10.50	10.78	3763
2021-08-24	10.77	11.06	10.77	11.01	1752
2021-08-25	10.90	10.90	10.82	10.89	3504
2021-08-26	10.83	11.17	10.80	10.81	1277
2021-08-27	10.71	11.23	10.69	11.14	2630
2021-08-30	11.14	11.34	11.10	11.10	1806
2021-08-31	11.04	11.07	10.95	11.02	4465
2021-09-01	11.08	11.08	10.97	10.99	933
2021-09-02	10.95	10.95	10.80	10.80	1068
2021-09-03	0.00	0.00	0.00	10.80	66
2021-09-07	10.95	11.13	10.95	10.95	2960
2021-09-08	10.80	11.06	10.70	11.06	1915
2021-09-09	10.54	10.99	10.54	10.98	2620
2021-09-10	10.87	10.87	10.70	10.70	2313
2021-09-13	10.59	10.69	10.34	10.68	5203
2021-09-14	10.93	10.93	10.55	10.55	1511
2021-09-15	10.74	10.74	10.33	10.74	1422
2021-09-16	10.74	10.79	10.65	10.65	1868
2021-09-17	10.78	10.78	10.22	10.22	19699
2021-09-20	10.18	10.48	10.18	10.48	987
2021-09-21	10.20	10.22	10.20	10.22	321
2021-09-22	10.81	10.81	10.58	10.58	353
2021-09-23	0.00	0.00	0.00	10.58	28
2021-09-24	10.55	10.57	10.53	10.53	986
2021-09-27	10.81	10.81	10.66	10.66	915
2021-09-28	10.80	10.80	10.80	10.80	237
2021-09-29	10.62	10.62	10.62	10.62	250
2021-09-30	10.56	10.56	10.56	10.56	701
2021-10-01	10.45	10.81	10.34	10.81	1074
2021-10-04	10.63	10.63	10.48	10.55	1737
2021-10-05	10.52	10.55	10.47	10.47	2539
2021-10-06	10.23	10.35	10.23	10.35	567
2021-10-07	10.27	10.27	10.27	10.27	215
2021-10-08	10.43	10.44	10.43	10.44	678
2021-10-11	10.25	10.31	10.24	10.31	693
2021-10-12	10.18	10.18	10.05	10.17	599
2021-10-13	10.15	10.15	10.15	10.15	400
2021-10-14	10.39	10.43	10.18	10.37	11320
2021-10-15	0.00	0.00	0.00	10.37	120
2021-10-18	10.11	10.17	10.07	10.17	1254
2021-10-19	10.37	10.37	10.21	10.23	3979
2021-10-20	10.35	10.35	10.35	10.35	1069
2021-10-21	0.00	0.00	0.00	10.35	34
2021-10-22	10.37	10.37	10.36	10.36	829
2021-10-25	0.00	0.00	0.00	10.36	73
2021-10-26	10.51	10.51	10.30	10.30	743
2021-10-27	10.02	10.02	10.02	10.02	655
2021-10-28	0.00	0.00	0.00	10.02	102
2021-10-29	10.18	10.33	10.18	10.20	2623
2021-11-01	10.41	11.17	10.41	10.92	7113
2021-11-02	10.94	10.99	10.94	10.99	388
2021-11-03	11.08	11.53	10.81	11.53	3972
2021-11-04	10.24	10.24	8.04	8.75	51832
2021-11-05	8.85	10.45	8.85	9.67	56138
2021-11-08	9.85	10.45	9.85	10.35	9713
2021-11-09	10.40	10.50	10.21	10.50	5968
2021-11-10	10.39	12.16	10.31	10.95	17334
2021-11-11	10.61	11.07	10.51	10.77	9628
2021-11-12	9.56	9.56	8.59	9.35	5034
2021-11-15	9.22	9.68	9.00	9.09	2015
2021-11-16	9.08	9.09	8.89	8.95	2466
2021-11-17	8.76	8.95	8.69	8.74	7000
2021-11-18	8.81	9.53	8.78	8.79	3344
2021-11-19	8.74	8.92	8.64	8.92	936
2021-11-22	8.65	8.88	8.65	8.80	2353
2021-11-23	8.69	8.69	8.69	8.69	845
2021-11-24	0.00	0.00	0.00	8.69	265
2021-11-26	0.00	0.00	0.00	8.69	436
2021-11-29	8.68	8.68	8.23	8.28	803
2021-11-30	8.39	8.43	8.35	8.43	1062
2021-12-01	8.45	8.70	8.08	8.08	1776
2021-12-02	8.54	8.54	8.45	8.48	867
2021-12-03	8.52	8.52	8.04	8.05	3353
2021-12-06	8.20	8.20	8.20	8.20	390
2021-12-07	8.29	8.60	8.29	8.54	1840
2021-12-08	8.62	8.62	8.51	8.51	540
2021-12-09	0.00	0.00	0.00	8.51	241
2021-12-10	8.21	8.21	8.21	8.21	1382
2021-12-13	8.24	8.24	8.00	8.00	459
2021-12-14	0.00	0.00	0.00	8.00	238
2021-12-15	0.00	0.00	0.00	8.00	391
2021-12-16	7.82	7.88	7.67	7.87	2091
2021-12-17	7.79	7.80	7.79	7.80	340
2021-12-20	7.52	7.52	7.27	7.35	1994
2021-12-21	7.65	7.65	7.07	7.40	4785
2021-12-22	7.40	7.40	7.40	7.40	301
2021-12-23	7.31	7.31	7.31	7.31	286
2021-12-27	8.01	8.04	7.79	7.79	2269
2021-12-28	7.88	8.00	7.86	8.00	1484
2021-12-29	7.76	7.76	7.75	7.75	852
2021-12-30	7.75	7.99	7.75	7.89	5176
2021-12-31	7.65	7.81	7.60	7.60	5473
2022-01-03	7.80	7.92	7.80	7.92	580
2022-01-04	8.00	8.05	8.00	8.05	576
2022-01-05	8.03	8.03	8.00	8.00	1345
2022-01-06	7.72	7.95	7.72	7.95	423
2022-01-07	7.96	8.01	7.96	7.96	2157
2022-01-10	0.00	0.00	0.00	7.96	47
2022-01-11	8.07	8.07	8.07	8.07	167
2022-01-12	7.83	7.91	7.83	7.91	491
2022-01-13	0.00	0.00	0.00	7.91	40
2022-01-14	0.00	0.00	0.00	7.91	110
2022-01-18	0.00	0.00	0.00	7.91	47
2022-01-19	0.00	0.00	0.00	7.91	105
2022-01-20	7.61	7.61	7.57	7.57	1796
2022-01-21	7.41	7.50	7.25	7.25	1835
2022-01-24	7.26	7.26	7.07	7.15	3253
2022-01-25	7.66	7.89	7.66	7.86	5937
2022-01-26	7.99	7.99	7.78	7.78	1767
2022-01-27	7.69	8.08	7.69	7.87	1609
2022-01-28	6.60	6.70	6.02	6.65	6613
2022-01-31	6.70	7.06	6.59	7.06	4707
2022-02-01	6.94	7.40	6.94	7.40	3484
2022-02-02	7.23	7.23	7.10	7.12	1203
2022-02-03	7.05	7.06	6.84	6.84	7603
2022-02-04	6.73	6.90	6.72	6.90	1329
2022-02-07	7.35	7.35	7.04	7.05	1732
2022-02-08	7.09	7.25	7.09	7.25	456
2022-02-09	7.51	7.51	7.23	7.23	449
2022-02-10	7.64	7.64	7.12	7.29	3520
2022-02-11	7.14	7.16	7.14	7.16	1447
2022-02-15	6.95	7.51	6.95	7.51	11174
2022-02-16	7.44	7.44	6.93	6.94	1218
2022-02-17	6.90	6.93	6.90	6.93	951
2022-02-22	6.45	6.45	6.39	6.39	612
2022-02-23	6.10	6.10	6.10	6.10	2148
2022-02-24	6.00	6.09	6.00	6.05	1210
2022-02-25	5.74	6.10	5.74	6.10	925
2022-02-28	5.77	5.77	5.65	5.74	2157
2022-03-01	6.00	6.00	6.00	6.00	938
2022-03-02	5.44	5.79	5.44	5.53	993
2022-03-03	5.50	5.58	5.35	5.35	2801
2022-03-07	5.21	5.21	4.89	4.89	3631
2022-03-08	4.79	5.15	4.75	5.10	6139
2022-03-09	5.06	5.46	5.06	5.22	4197
2022-03-11	5.27	5.28	5.10	5.13	1769
2022-03-16	5.48	5.48	5.30	5.30	553
2022-03-17	5.14	5.40	5.14	5.30	783
2022-03-18	5.30	5.71	5.30	5.68	22537
2022-03-21	5.43	5.46	5.18	5.27	660
2022-03-22	5.43	5.43	5.43	5.43	554
2022-03-29	5.30	5.30	5.30	5.30	594
2022-03-31	5.00	5.00	5.00	5.00	1017
2022-04-01	5.20	5.20	5.20	5.20	814
2022-04-04	5.50	5.60	5.30	5.30	3833
2022-04-05	5.49	5.49	5.49	5.49	432
2022-04-06	5.27	5.27	5.10	5.10	832
2022-04-07	4.93	4.93	4.90	4.90	10803
2022-04-08	5.25	5.25	5.25	5.25	1157
2022-04-12	5.08	5.23	4.90	5.00	2308
2022-04-18	5.00	5.00	5.00	5.00	418
2022-04-20	5.05	5.05	5.05	5.05	600
2022-04-21	5.06	5.06	4.90	4.90	3491
2022-04-22	4.90	4.90	4.90	4.90	232
2022-04-26	5.12	5.24	5.12	5.24	437
2022-04-27	4.93	4.93	4.93	4.93	316
2022-04-28	4.93	5.00	4.92	5.00	1450
2022-05-02	5.05	5.18	5.04	5.18	945
2022-05-05	5.17	5.17	5.17	5.17	800
2022-05-06	4.90	4.90	4.15	4.50	10397
2022-05-09	4.45	4.48	4.40	4.40	1607
2022-05-10	4.24	4.24	4.22	4.23	1071
2022-05-11	4.14	4.14	4.14	4.14	1038
2022-05-13	4.46	4.47	4.46	4.46	547
2022-05-18	4.55	4.55	4.55	4.55	173
2022-05-19	4.52	4.52	4.28	4.28	2354
2022-05-20	4.46	5.13	4.26	4.90	21962
2022-05-23	5.03	5.10	4.61	5.02	4769
2022-05-24	4.70	5.03	4.50	4.75	2990
2022-05-25	4.58	4.58	4.58	4.58	579
2022-05-26	4.58	4.58	4.58	4.58	391
2022-05-27	5.43	5.43	5.43	5.43	371
2022-05-31	5.40	5.43	5.02	5.02	3241
2022-06-01	4.49	4.49	4.44	4.44	563
2022-06-02	4.25	4.63	4.25	4.42	1807
2022-06-03	5.80	5.80	4.90	5.08	18200
2022-06-06	5.14	5.20	4.25	4.89	3610
2022-06-08	4.47	4.47	4.45	4.45	634
2022-06-09	5.42	5.42	4.45	4.61	9402
2022-06-10	4.55	4.55	4.25	4.27	1822
2022-06-13	4.44	4.44	4.11	4.11	751
2022-06-14	3.92	4.00	3.61	3.61	1226
2022-06-15	3.73	4.15	3.61	4.08	18621
2022-06-16	4.42	4.42	3.65	3.98	6501
2022-06-17	3.98	4.07	3.67	3.67	1916
2022-06-21	3.77	3.80	3.77	3.80	626
2022-06-22	4.28	4.28	3.90	4.05	3934
2022-06-24	4.03	4.04	4.03	4.04	511
2022-06-27	4.04	4.40	3.96	3.96	1600
2022-06-28	3.65	3.65	3.65	3.65	582
2022-06-29	3.84	4.05	3.74	3.86	6994
2022-06-30	3.80	3.80	3.80	3.80	483
2022-07-05	4.23	4.23	3.75	3.75	3752
2022-07-06	3.75	3.88	3.70	3.70	2704
2022-07-08	3.73	3.73	3.72	3.72	1237
2022-07-11	3.52	3.55	3.51	3.51	3311
2022-07-12	3.50	3.50	3.04	3.04	2481
2022-07-13	3.19	8.47	3.19	5.20	6804408
2022-07-14	5.65	7.71	5.21	6.07	3694147
2022-07-15	5.65	7.60	5.45	6.48	1262032
2022-07-18	6.48	6.90	4.94	5.65	315267
2022-07-19	5.65	5.82	4.78	5.45	226783
2022-07-20	5.17	5.42	4.86	5.30	68572
2022-07-21	5.01	5.25	4.54	4.75	43821
2022-07-22	4.56	5.05	4.21	4.22	40875
2022-07-25	4.69	4.98	4.58	4.58	23494
2022-07-26	4.85	4.85	4.21	4.59	23367
2022-07-27	4.35	4.58	4.35	4.55	8816
2022-07-28	4.56	4.76	4.10	4.19	33062
2022-07-29	4.19	4.65	3.81	4.27	36455
2022-08-01	4.37	21.71	4.33	18.23	14753863
2022-08-02	16.02	21.93	14.03	16.22	2838489
2022-08-03	14.81	20.17	11.05	11.61	1516255
2022-08-04	12.30	19.48	12.20	13.48	1289129
2022-08-05	14.00	14.51	9.86	11.40	259467
2022-08-08	10.72	11.74	9.03	9.45	162047
2022-08-09	9.42	9.42	7.50	8.55	114633
2022-08-10	8.45	9.25	7.80	8.20	150343
2022-08-11	8.28	8.71	7.85	8.10	90214
2022-08-12	8.05	8.86	7.90	8.26	110087
2022-08-15	8.12	14.00	7.91	14.00	1790188
2022-08-16	12.33	15.00	12.30	13.77	263434
2022-08-17	13.09	14.00	10.92	12.61	127279
2022-08-18	12.44	12.56	11.01	11.25	80977
2022-08-19	10.78	12.00	10.52	10.82	52425
2022-08-22	10.37	11.01	9.22	9.51	82420
2022-08-23	9.24	12.00	9.24	10.38	15513
2022-08-24	9.86	11.19	9.86	10.29	13549
2022-08-25	10.29	10.29	9.50	9.53	23975
2022-08-26	9.49	10.09	8.86	9.04	45605
2022-08-29	8.76	10.07	8.76	9.98	10882
2022-08-30	9.05	10.84	9.05	10.84	34265
2022-08-31	10.77	11.08	9.23	11.08	12723
2022-09-01	10.34	10.98	9.71	10.84	15565
2022-09-02	10.30	11.10	9.52	9.77	18259
2022-09-06	9.26	10.10	8.80	9.86	18066
2022-09-07	9.86	10.52	9.48	10.40	12372
2022-09-08	10.00	10.62	9.48	10.32	10764
2022-09-09	10.10	11.25	10.10	11.13	16244
2022-09-12	10.83	10.83	9.91	9.91	12030
2022-09-13	10.01	10.06	9.15	9.25	9586
2022-09-14	9.18	9.73	8.84	8.97	9650
2022-09-15	9.66	9.66	8.90	9.31	12381
2022-09-16	8.86	9.36	8.80	8.80	6360
2022-09-19	9.27	9.50	8.95	9.50	8438
2022-09-20	9.28	9.40	8.58	9.00	10754
2022-09-21	8.79	9.37	8.55	8.90	12275
2022-09-22	9.18	9.18	8.65	8.80	4965
2022-09-23	8.80	8.80	8.11	8.11	2491
2022-09-26	8.05	8.20	7.92	8.04	3240
2022-09-27	8.17	8.39	7.83	7.83	2251
2022-09-28	7.78	7.90	7.55	7.64	6461
2022-09-29	7.69	7.69	7.26	7.26	10729
2022-09-30	7.26	8.60	6.77	6.77	18926
2022-10-03	6.76	6.85	6.76	6.82	3414
2022-10-04	7.03	7.19	6.85	7.19	3258
2022-10-05	7.40	7.40	6.80	6.83	2973
2022-10-06	7.13	7.18	6.88	6.88	1625
2022-10-07	7.20	7.20	6.81	6.81	2045
2022-10-10	6.80	7.04	6.76	7.04	3211
2022-10-11	6.76	8.25	6.70	6.93	48020
2022-10-12	7.00	7.00	6.60	6.63	8327
2022-10-13	6.55	6.89	6.55	6.83	1511
2022-10-14	6.98	6.98	6.56	6.56	2064
2022-10-17	7.24	7.24	6.80	7.15	853
2022-10-18	6.65	6.95	6.50	6.79	4019
2022-10-19	6.54	7.00	6.50	7.00	7443
2022-10-20	7.00	7.00	6.67	6.80	1948
2022-10-21	6.56	6.80	6.56	6.80	1039
2022-10-24	6.57	6.70	6.57	6.70	1106
2022-10-25	6.79	6.79	6.61	6.75	1291
2022-10-26	6.76	6.77	6.57	6.63	2106
2022-10-27	6.55	6.63	6.00	6.02	7318
2022-10-28	6.04	6.04	5.75	5.75	4053
2022-10-31	5.75	6.05	5.75	5.85	3977
2022-11-01	5.85	6.24	5.85	5.85	3017
2022-11-02	5.83	6.16	5.70	5.72	1681
2022-11-03	5.65	5.74	5.16	5.34	12250
2022-11-04	5.20	5.35	5.10	5.12	1336
2022-11-07	5.12	5.22	5.05	5.05	2709
2022-11-08	5.27	5.27	4.91	5.22	2375
2022-11-09	5.02	5.02	4.61	4.81	6923
2022-11-10	4.73	5.08	4.60	5.04	4173
2022-11-11	5.05	5.05	4.96	5.01	3780
2022-11-14	5.13	5.20	5.06	5.20	3345
2022-11-15	6.65	8.64	5.99	7.14	594756
2022-11-16	7.14	13.56	7.14	10.42	3291744
2022-11-17	9.68	10.80	7.70	8.99	347390
2022-11-18	9.44	10.47	7.49	8.31	324185
2022-11-21	8.22	8.76	7.30	8.60	29046
2022-11-22	8.47	9.99	7.62	8.45	138784
2022-11-23	8.12	8.80	7.87	8.23	53925
2022-11-25	8.41	9.02	7.95	8.39	23903
2022-11-28	8.29	8.29	7.71	7.86	27321
2022-11-29	7.78	9.32	7.78	8.11	43963
2022-11-30	8.05	8.23	7.77	8.23	34492
2022-12-01	8.01	8.20	7.66	7.66	16592
2022-12-02	7.51	7.87	7.31	7.69	12753
2022-12-05	7.78	7.78	7.22	7.40	9999
2022-12-06	7.15	7.25	6.50	6.77	12270
2022-12-07	7.27	7.92	6.02	6.66	24791
2022-12-08	6.54	7.16	6.21	6.64	42328
2022-12-09	6.75	6.97	5.83	6.75	12822
2022-12-12	6.68	6.69	6.01	6.50	6500
2022-12-13	6.65	6.65	6.14	6.20	5745
2022-12-14	6.05	7.00	5.70	5.74	52189
2022-12-15	5.64	6.77	5.64	6.14	67815
2022-12-16	5.99	6.69	5.76	5.76	26891
2022-12-19	6.31	6.55	6.05	6.53	9822
2022-12-20	6.27	6.74	6.07	6.69	4214
2022-12-21	6.02	6.47	5.78	6.16	10628
2022-12-22	6.10	6.40	6.00	6.00	2440
2022-12-23	5.93	6.24	5.81	6.24	3304
2022-12-27	5.97	6.26	4.20	4.75	107732
2022-12-28	4.75	5.25	4.53	4.72	17361
2022-12-29	4.67	5.13	4.60	5.05	11773
2022-12-30	4.84	5.09	4.40	5.07	17813
2023-01-03	5.22	5.43	4.75	4.90	11470
2023-01-04	5.21	5.43	4.89	5.01	10938
2023-01-05	5.02	5.03	4.78	4.96	2808
2023-01-06	4.95	5.30	4.81	5.11	11908
2023-01-09	5.12	5.43	5.07	5.43	2414
2023-01-10	5.39	5.56	5.39	5.55	2614
2023-01-11	5.75	5.90	5.35	5.52	17981
2023-01-12	5.30	5.60	5.18	5.25	9226
2023-01-13	5.30	5.30	5.11	5.15	2985
2023-01-17	5.13	5.60	5.13	5.45	3963
2023-01-18	5.23	5.49	5.23	5.24	1256
2023-01-19	5.11	5.17	5.10	5.17	3043
2023-01-20	5.20	5.20	4.80	4.83	8489
2023-01-23	5.20	5.20	4.82	4.89	3515
2023-01-24	5.04	5.04	4.91	5.00	3716
2023-01-25	4.82	5.25	4.82	5.03	5089
2023-01-26	5.10	7.44	5.10	6.58	306832
2023-01-27	5.52	6.45	5.52	5.93	37764
2023-01-30	6.05	6.05	5.46	5.50	22354
2023-01-31	5.41	5.67	5.21	5.42	14619
2023-02-01	5.49	5.83	5.37	5.48	16722
2023-02-02	5.48	6.03	5.34	5.49	33205
2023-02-03	5.40	5.67	5.40	5.48	3549
2023-02-06	5.25	5.61	5.10	5.39	10718
2023-02-07	5.13	5.48	5.13	5.31	6532
2023-02-08	5.18	5.46	5.15	5.34	19334
2023-02-09	5.21	5.29	5.20	5.26	3449
2023-02-10	5.12	5.41	5.09	5.26	2130
2023-02-13	5.26	5.26	5.26	5.26	1679
2023-02-14	5.12	5.36	5.12	5.22	2703
2023-02-15	5.22	5.54	5.17	5.46	2492
2023-02-16	5.43	5.43	5.26	5.36	2424
2023-02-17	5.27	5.67	5.26	5.64	13259
2023-02-21	5.53	5.71	5.33	5.44	3805
2023-02-22	5.63	5.63	5.47	5.47	518
2023-02-23	5.47	5.60	5.31	5.59	8757
2023-02-24	5.26	5.60	5.26	5.60	1217
2023-02-27	5.34	5.63	5.28	5.28	9727
2023-02-28	5.94	5.99	5.45	5.45	2240
2023-03-01	5.43	5.43	5.26	5.26	2870
2023-03-02	5.60	5.60	5.38	5.55	6418
2023-03-03	5.42	5.51	5.26	5.51	6061
2023-03-06	5.50	5.55	5.34	5.54	1998
2023-03-07	5.55	5.70	5.44	5.67	11820
2023-03-08	5.55	5.70	5.55	5.60	2913
2023-03-09	5.70	5.70	5.52	5.57	4569
2023-03-10	5.29	5.68	5.10	5.10	7654
2023-03-13	5.03	5.53	5.03	5.48	2975
2023-03-14	5.37	5.69	5.03	5.51	1931
2023-03-15	5.17	5.48	5.07	5.48	1354
2023-03-16	5.10	5.49	5.07	5.29	1854
2023-03-17	5.07	5.24	5.00	5.10	2346
2023-03-20	5.10	5.11	4.71	4.85	6538
2023-03-21	4.95	4.98	4.74	4.96	1648
2023-03-22	5.10	5.10	5.10	5.10	289
2023-03-23	4.60	4.90	4.40	4.40	10631
2023-03-24	4.45	4.79	4.29	4.48	4296
2023-03-27	4.69	4.69	4.69	4.69	637
2023-03-28	4.72	4.72	4.39	4.45	1392
2023-03-31	4.40	4.71	4.28	4.32	4150
2023-04-03	4.65	4.65	4.43	4.62	1718
2023-04-05	4.29	4.33	3.86	4.17	5897
2023-04-10	4.20	4.20	4.20	4.20	1438
2023-04-11	4.07	4.22	4.07	4.21	1176
2023-04-12	4.05	4.20	4.05	4.20	488
2023-04-13	4.24	4.32	4.24	4.28	3005
2023-04-14	4.32	4.32	4.11	4.26	1044
2023-04-17	4.33	4.33	4.23	4.23	2392
2023-04-18	4.10	4.33	4.06	4.12	3074
2023-04-19	4.30	4.47	4.20	4.30	3170
2023-04-20	3.96	4.20	3.96	4.20	1029
2023-04-21	4.03	4.10	4.03	4.10	578
2023-04-24	4.10	4.10	3.75	3.75	1250
2023-04-25	4.02	4.06	3.98	4.06	1671
2023-04-26	3.97	3.97	3.97	3.97	673
2023-04-27	3.80	4.00	3.69	4.00	3471
2023-04-28	3.86	4.26	3.70	3.82	3070
2023-05-01	4.14	4.14	3.80	4.03	2177
2023-05-02	4.15	4.19	3.85	4.18	5038
2023-05-03	4.10	4.10	4.10	4.10	757
2023-05-04	4.10	9.50	4.10	7.17	994883
2023-05-05	5.21	7.57	5.21	5.90	208706
2023-05-08	5.44	7.37	5.43	6.23	115528
2023-05-09	6.13	6.37	5.57	5.67	31335
2023-05-10	5.68	5.68	4.91	5.41	25657
2023-05-11	5.41	5.41	5.15	5.24	10307
2023-05-12	5.30	5.49	5.11	5.48	5848
2023-05-15	5.11	5.33	5.11	5.17	3477
2023-05-16	5.18	5.54	5.13	5.38	13163
2023-05-17	5.18	5.88	5.15	5.27	16620
2023-05-18	5.45	5.50	5.15	5.47	4558
2023-05-19	5.38	5.38	5.16	5.22	4075
2023-05-22	5.20	5.48	5.16	5.40	7596
2023-05-23	5.19	6.00	5.13	5.67	20608
2023-05-24	5.45	5.80	5.22	5.78	4726
2023-05-25	5.35	5.75	5.15	5.20	3647
2023-05-26	5.24	5.59	5.16	5.23	2817
2023-05-30	5.30	5.41	5.11	5.34	1744
2023-05-31	5.30	5.38	5.29	5.29	10276
2023-06-01	5.18	5.56	5.15	5.25	4757
2023-06-02	5.76	5.76	5.29	5.51	3517
2023-06-05	5.70	5.94	5.70	5.91	9242
2023-06-06	6.14	6.41	5.84	5.90	8209
2023-06-07	6.19	6.63	6.19	6.36	6507
2023-06-08	6.23	6.36	5.81	5.94	4077
2023-06-09	5.86	6.46	5.86	6.45	7192
2023-06-12	6.54	6.99	6.06	6.99	13278
2023-06-13	6.76	7.45	6.54	6.54	16328
2023-06-14	6.60	6.85	6.00	6.37	11801
2023-06-15	6.29	7.01	6.28	6.61	15923
2023-06-16	6.50	7.16	6.50	6.62	10888
2023-06-20	6.40	7.09	6.40	6.58	16558
2023-06-21	6.58	7.00	6.52	6.71	9538
2023-06-22	6.65	8.19	6.23	8.00	32062
2023-06-23	7.99	8.09	6.76	8.00	90427
2023-06-26	7.95	8.70	7.70	8.50	14060
2023-06-27	8.10	8.75	8.00	8.45	11275
2023-06-28	8.21	8.41	7.83	7.83	5081
2023-06-29	7.78	8.52	7.78	8.52	4218
2023-06-30	8.41	8.72	8.17	8.30	9226
2023-07-03	7.65	8.63	7.65	8.47	5428
2023-07-05	8.16	8.50	7.75	8.12	4754
2023-07-06	7.92	8.00	7.75	7.84	3158
2023-07-07	7.91	8.20	7.51	7.51	9622
2023-07-10	7.34	7.80	7.34	7.80	5080
2023-07-11	7.59	8.30	7.50	7.50	13697
2023-07-12	7.66	8.01	7.65	7.70	5501
2023-07-13	8.05	8.05	7.43	7.43	2291
2023-07-14	7.80	7.92	7.50	7.50	3310
2023-07-17	7.58	7.85	7.37	7.60	7405
2023-07-18	7.63	8.00	7.50	8.00	2341
2023-07-19	8.00	8.13	7.81	7.82	4359
2023-07-20	7.92	8.69	7.92	8.69	1910
2023-07-21	8.74	8.74	7.96	8.40	4288
2023-07-24	8.38	8.38	8.03	8.25	2853
2023-07-25	8.25	8.25	7.91	8.05	3543
2023-07-26	8.17	8.22	7.86	7.86	1765
2023-07-27	8.22	8.22	7.76	7.76	7763
2023-07-28	8.27	8.27	7.65	8.22	3315
2023-07-31	8.40	8.40	7.60	7.60	4897
2023-08-01	7.89	7.89	7.58	7.62	1738
2023-08-02	7.83	7.83	7.47	7.47	2709
2023-08-03	7.62	7.62	7.45	7.45	1164
2023-08-04	7.98	7.98	6.86	6.86	7963
2023-08-07	7.29	7.29	6.30	6.59	12178
2023-08-08	6.66	6.66	5.98	6.38	11635
2023-08-09	6.38	6.60	5.90	6.20	14487
2023-08-10	5.85	6.64	5.85	6.51	13084
2023-08-11	6.10	6.51	5.89	6.33	14484
2023-08-14	6.03	6.84	6.00	6.74	12394
2023-08-15	6.81	7.07	6.40	6.50	11981
2023-08-16	6.55	6.98	6.35	6.40	10961
2023-08-17	6.40	6.50	6.08	6.30	4924
2023-08-18	6.64	6.93	6.45	6.45	2094
2023-08-21	6.59	6.95	6.30	6.30	7768
2023-08-22	6.35	6.40	6.10	6.10	1390
2023-08-23	6.09	6.43	6.06	6.15	8827
2023-08-24	6.44	6.66	6.10	6.38	6296
2023-08-25	6.15	6.50	6.10	6.19	5957
2023-08-28	6.20	6.40	5.80	5.95	11242
2023-08-29	6.01	6.27	5.88	6.27	12259
2023-08-30	5.99	6.30	5.77	5.80	3930
2023-08-31	5.97	6.54	5.69	6.21	4274
2023-09-01	6.01	6.71	6.01	6.10	3883
2023-09-05	6.34	6.84	6.00	6.42	5303
2023-09-06	6.96	6.96	6.25	6.25	4501
2023-09-07	6.13	6.25	6.13	6.25	982
2023-09-08	6.02	6.02	5.80	5.83	8677
2023-09-11	5.91	5.91	5.63	5.79	2320
2023-09-12	5.62	5.68	5.28	5.32	2698
2023-09-13	5.41	5.41	5.15	5.40	7546
2023-09-14	5.25	5.59	5.12	5.30	5780
2023-09-15	5.50	6.70	5.14	6.70	25178
2023-09-18	6.61	7.10	6.45	7.10	21594
2023-09-19	6.80	7.50	6.80	7.27	12760
2023-09-20	7.07	7.42	6.98	7.36	17074
2023-09-21	7.43	7.96	6.71	7.53	20219
2023-09-22	7.40	7.93	7.13	7.13	14992
2023-09-25	7.00	7.91	7.00	7.53	13172
2023-09-26	7.40	7.80	7.30	7.37	16041
2023-09-27	7.30	8.05	7.02	7.51	17102
2023-09-28	7.42	8.20	7.42	7.56	31953
2023-09-29	7.55	8.54	7.55	7.62	18366
2023-10-02	7.55	8.20	7.55	7.71	14437
2023-10-03	7.70	8.32	7.70	7.82	11077
2023-10-04	7.82	8.04	7.82	7.90	3262
2023-10-05	8.26	8.43	8.00	8.43	8799
2023-10-06	8.03	8.29	7.93	8.29	7269
2023-10-09	8.00	8.25	8.00	8.04	4053
2023-10-10	7.85	8.12	7.47	7.82	7422
2023-10-11	7.80	8.15	7.80	7.84	3592
2023-10-12	7.83	8.15	7.70	7.75	5894
2023-10-13	7.61	8.10	7.61	8.10	11247
2023-10-16	8.00	8.27	7.51	7.82	4313
2023-10-17	8.10	8.19	7.95	8.08	2803
2023-10-18	8.00	8.15	7.83	7.83	3019
2023-10-19	8.00	8.08	7.80	8.00	2515
2023-10-20	7.89	8.20	7.89	7.91	1040
2023-10-23	7.80	8.16	7.76	7.76	2672
2023-10-24	7.90	8.50	7.90	8.35	2846
2023-10-25	8.39	8.50	7.81	7.81	2212
2023-10-26	7.11	8.43	6.82	8.43	3955
2023-10-27	8.00	8.22	7.62	7.62	5172
2023-10-30	7.87	8.10	7.87	8.10	3418
2023-10-31	7.81	8.06	7.52	8.04	2907
2023-11-01	7.85	8.21	7.85	8.21	3656
2023-11-02	7.81	8.03	7.81	8.03	1879
2023-11-03	8.43	9.15	8.43	8.73	10247
2023-11-06	8.50	8.70	8.08	8.30	6704
2023-11-07	8.18	8.30	7.90	7.90	8153
2023-11-08	7.72	8.15	7.11	7.36	6532
2023-11-09	6.81	6.85	6.65	6.74	5180
2023-11-10	6.65	6.74	6.26	6.69	5881
2023-11-13	6.67	6.90	6.61	6.85	1270
2023-11-14	7.12	7.17	6.85	7.17	3960
2023-11-15	7.00	7.60	7.00	7.45	7713
2023-11-16	7.10	7.21	6.91	7.10	4571
2023-11-17	6.83	6.95	6.81	6.93	5130
2023-11-20	6.93	6.93	6.80	6.89	1146
2023-11-21	7.19	7.19	6.65	6.65	1344
2023-11-22	6.90	7.16	6.53	6.87	930
2023-11-24	6.98	7.29	6.98	7.18	975
2023-11-27	6.90	7.28	6.75	6.85	3858
2023-11-28	6.85	6.85	6.75	6.75	885
2023-11-29	7.20	7.20	6.80	7.19	1799
2023-11-30	7.15	7.15	6.56	6.56	3177
2023-12-01	6.64	6.90	6.48	6.90	1312
2023-12-04	6.22	6.59	5.60	6.36	11418
2023-12-05	6.48	6.48	5.58	5.97	7040
2023-12-06	5.97	5.97	5.51	5.70	3555
2023-12-07	5.42	5.84	5.42	5.81	3087
2023-12-08	5.90	6.09	5.90	6.09	615
2023-12-11	6.17	6.72	6.10	6.19	6240
2023-12-12	6.25	6.70	6.25	6.39	5096
2023-12-13	6.35	7.48	6.14	7.18	15144
2023-12-14	6.90	6.90	6.40	6.55	7025
2023-12-15	6.73	6.75	6.51	6.75	8601
2023-12-18	6.74	6.74	6.16	6.27	2704
2023-12-19	6.54	6.75	6.30	6.30	3092
2023-12-20	6.23	6.75	6.23	6.42	922
2023-12-21	6.40	6.75	6.40	6.40	1296
2023-12-22	6.56	6.56	6.56	6.56	667
2023-12-26	6.77	6.77	6.17	6.42	1259
2023-12-27	6.47	6.84	6.47	6.84	553
2023-12-28	6.70	7.37	6.70	6.83	3238
2023-12-29	6.90	7.26	6.54	6.54	3823
2024-01-02	6.47	7.08	6.31	6.57	27893
2024-01-03	6.73	6.73	6.29	6.29	6550
2024-01-04	6.64	6.64	6.22	6.49	1197
2024-01-05	6.48	6.49	6.25	6.25	1998
2024-01-08	6.12	7.14	6.12	7.14	5234
2024-01-09	6.79	7.00	6.50	6.60	3741
2024-01-10	6.75	7.14	6.75	7.14	2058
2024-01-11	6.52	6.62	6.25	6.62	2632
2024-01-12	6.56	6.56	6.56	6.56	397
2024-01-16	6.27	6.33	6.21	6.21	23609
2024-01-17	6.21	6.21	6.09	6.15	5539
2024-01-18	6.40	6.44	6.24	6.24	1993
2024-01-19	6.54	6.85	6.49	6.49	713
2024-01-22	6.23	6.50	6.13	6.29	1880
2024-01-23	6.13	6.13	6.13	6.13	899
2024-01-24	6.09	6.11	6.09	6.10	2553
2024-01-25	6.13	6.13	6.10	6.10	1144
2024-01-26	6.10	6.10	5.96	5.96	1086
2024-01-29	5.90	5.90	5.60	5.61	1332
2024-01-30	5.66	5.67	5.66	5.67	500
2024-01-31	5.72	5.72	5.33	5.33	1621
2024-02-01	5.42	5.42	5.42	5.42	1077
2024-02-02	5.32	5.32	5.32	5.32	599
2024-02-05	5.21	5.22	5.21	5.22	1552
2024-02-06	5.13	5.41	5.08	5.08	2134
2024-02-07	5.00	5.00	4.73	4.73	923
2024-02-08	5.01	5.01	4.75	4.75	978
2024-02-09	4.80	7.69	4.79	6.02	72377
2024-02-12	6.60	6.60	6.00	6.00	7147
2024-02-13	6.00	6.40	5.40	5.75	6015
2024-02-14	4.39	6.78	4.17	6.49	105893
2024-02-15	5.71	6.46	5.60	6.30	16732
2024-02-16	6.08	6.50	5.72	5.72	18549
2024-02-20	5.89	6.30	5.58	5.93	13080
2024-02-21	6.35	6.35	5.45	5.70	9647
2024-02-22	5.52	5.80	5.52	5.80	1616
2024-02-23	5.64	5.80	5.47	5.47	5689
2024-02-26	5.36	6.30	5.36	5.90	3016
2024-02-27	5.52	6.08	5.52	5.87	10095
2024-02-28	5.57	5.77	5.55	5.60	2670
2024-02-29	5.51	5.52	5.51	5.52	861
2024-03-01	5.26	5.26	5.16	5.16	1961
2024-03-04	5.40	5.40	5.40	5.40	1930
2024-03-05	5.40	5.40	5.01	5.01	706
2024-03-06	5.00	5.30	5.00	5.30	2580
2024-03-07	5.19	5.19	5.19	5.19	737
2024-03-08	4.91	5.39	4.60	4.85	8281
2024-03-11	4.86	5.48	4.86	4.93	2254
2024-03-12	5.00	5.80	4.53	5.40	19645
2024-03-13	5.13	5.50	5.13	5.40	2283
2024-03-14	5.00	5.07	5.00	5.07	1679
2024-03-15	4.91	5.21	4.72	4.72	13353
2024-03-18	5.19	5.85	5.05	5.12	8347
2024-03-19	5.20	5.20	5.10	5.11	3577
2024-03-20	5.25	5.35	4.81	4.81	6252
2024-03-21	5.20	5.20	4.84	4.84	1945
2024-03-22	4.99	4.99	4.12	4.15	9282
2024-03-25	4.26	5.01	3.87	3.87	19979
2024-03-26	4.20	4.40	4.14	4.16	5159
2024-03-27	4.12	4.25	4.12	4.25	1544
2024-03-28	4.21	4.60	4.16	4.53	4105
2024-04-01	4.35	4.53	4.16	4.16	3354
2024-04-02	4.22	4.30	4.22	4.30	1543
2024-04-03	4.34	4.34	4.20	4.20	1421
2024-04-04	4.40	4.40	4.17	4.17	1470
2024-04-05	4.24	4.24	4.24	4.24	713
2024-04-08	4.24	4.35	4.24	4.35	691
2024-04-09	4.37	4.37	4.19	4.19	828
2024-04-10	4.18	4.29	4.05	4.05	3659
2024-04-11	4.05	4.35	3.70	4.01	5791
2024-04-12	4.37	4.37	3.99	4.00	1753
2024-04-15	4.00	4.03	3.66	3.95	6410
2024-04-16	4.33	4.33	4.00	4.00	1187
2024-04-17	4.10	4.10	4.10	4.10	439
2024-04-18	4.00	4.02	3.77	3.77	1347
2024-04-19	3.95	3.95	3.88	3.88	951
2024-04-22	3.85	3.99	3.85	3.99	898
2024-04-23	4.00	4.00	4.00	4.00	468
2024-04-24	4.00	4.21	4.00	4.12	4614
2024-04-25	4.08	4.13	4.00	4.00	3667
2024-04-26	3.98	4.99	3.98	4.09	30373
2024-04-29	4.30	4.30	3.76	3.78	2775
2024-04-30	3.96	4.19	3.80	3.82	1954
2024-05-01	3.85	4.04	3.81	4.04	1269
2024-05-02	4.10	4.20	4.03	4.03	1244
2024-05-03	4.22	4.43	4.22	4.25	1403
2024-05-06	4.38	4.46	4.20	4.20	2193
2024-05-07	4.08	4.11	4.08	4.11	975
2024-05-08	4.57	4.57	4.10	4.44	1888
2024-05-09	4.08	4.15	3.96	4.15	1271
2024-05-10	4.19	4.19	4.19	4.19	525
2024-05-13	4.29	4.30	4.01	4.05	1712
2024-05-14	4.03	4.03	3.97	3.97	1569
2024-05-15	4.30	4.30	3.89	4.04	1531
2024-05-16	3.95	3.95	3.95	3.95	787
2024-05-17	4.20	4.30	3.80	4.15	5641
2024-05-20	3.91	4.14	3.91	3.92	1880
2024-05-21	3.76	4.10	3.76	3.96	2804
2024-05-22	4.12	4.60	4.09	4.60	8698
2024-05-23	4.55	4.55	4.08	4.40	8625
2024-05-24	4.40	4.40	4.01	4.01	7661
2024-05-28	3.96	4.16	3.96	4.08	5307
2024-05-29	3.93	3.93	3.90	3.90	1045
2024-05-30	3.99	3.99	3.91	3.91	5842
2024-05-31	4.07	4.21	3.93	3.93	1511
2024-06-03	4.19	4.36	3.92	3.93	6367
2024-06-04	4.09	4.09	4.09	4.09	1289
2024-06-05	3.94	4.34	3.94	4.34	7503
2024-06-06	4.20	4.20	4.06	4.09	1242
2024-06-07	3.93	3.93	3.93	3.93	4376
2024-06-10	3.90	4.07	3.90	4.07	1957
2024-06-11	3.94	4.24	3.94	4.02	11075
2024-06-12	4.02	4.04	4.02	4.04	1753
2024-06-13	3.94	3.94	3.94	3.94	440
2024-06-14	3.90	3.90	3.85	3.85	2479
2024-06-17	3.67	3.77	3.60	3.70	2052
2024-06-18	3.82	3.82	3.68	3.68	1969
2024-06-20	3.97	4.23	3.71	3.90	6802
2024-06-21	3.92	3.92	3.83	3.85	3360
2024-06-24	4.10	4.10	4.10	4.10	761
2024-06-25	3.84	4.08	3.77	3.80	2379
2024-06-26	3.80	4.06	3.80	4.02	1624
2024-06-27	3.72	3.88	3.70	3.88	1710
2024-06-28	4.01	4.23	3.98	4.23	30797
2024-07-01	3.82	4.04	3.82	4.04	2165
2024-07-02	3.90	3.93	3.90	3.93	842
2024-07-05	3.96	3.96	3.87	3.87	1251
2024-07-09	3.99	3.99	3.94	3.97	1325
2024-07-10	3.86	3.90	3.86	3.90	1499
2024-07-11	3.90	4.07	3.90	4.07	1303
2024-07-12	3.86	4.14	3.86	4.02	1808
2024-07-15	4.10	4.10	4.10	4.10	742
2024-07-16	4.20	4.20	4.20	4.20	1344
2024-07-17	4.18	4.18	4.12	4.12	987
2024-07-18	4.05	4.05	4.00	4.00	1183
2024-07-19	4.17	4.17	4.02	4.02	972
2024-07-22	4.15	4.15	3.60	3.80	5555
2024-07-23	3.85	4.19	3.67	3.98	3801
2024-07-24	3.93	3.93	3.93	3.93	1121
2024-07-25	3.88	4.04	3.88	4.04	1973
2024-07-26	4.02	4.02	4.02	4.02	700
2024-07-29	4.05	4.08	4.05	4.08	1641
2024-07-30	3.99	3.99	3.99	3.99	475
2024-07-31	3.91	3.98	3.91	3.98	2250
2024-08-01	3.90	3.92	3.90	3.92	1306
2024-08-02	3.90	3.90	3.73	3.73	3647
2024-08-05	3.59	3.59	3.59	3.59	1026
2024-08-06	3.71	3.71	3.71	3.71	450
2024-08-07	3.60	3.60	3.60	3.60	720
2024-08-08	3.88	4.05	3.77	3.79	7988
2024-08-09	3.79	3.79	3.74	3.74	562
2024-08-12	3.94	3.94	3.70	3.70	1164
2024-08-13	3.80	3.80	3.80	3.80	341
2024-08-14	3.68	3.68	3.68	3.68	327
2024-08-15	3.83	3.90	3.68	3.70	2152
2024-08-16	3.92	4.71	3.70	4.10	26808
2024-08-19	4.17	4.25	3.89	4.14	12673
2024-08-20	4.10	4.10	3.30	3.85	30664
2024-08-21	3.66	3.80	3.31	3.77	4062
2024-08-22	3.62	3.78	3.56	3.57	2260
2024-08-23	3.65	4.15	3.53	4.10	11769
2024-08-26	4.10	4.85	4.10	4.44	12795
2024-08-27	4.36	4.90	4.13	4.34	9538
2024-08-28	4.75	4.75	4.23	4.23	3694
2024-08-29	4.39	4.67	3.88	3.95	12115
2024-08-30	4.22	4.23	3.96	3.96	2494
2024-09-03	3.92	3.93	3.80	3.80	1358
2024-09-04	3.99	3.99	3.80	3.80	2667
2024-09-05	3.77	3.92	3.72	3.92	1799
2024-09-06	3.73	3.73	3.73	3.73	289
2024-09-09	3.70	3.78	3.60	3.60	3381
2024-09-10	3.70	3.70	3.70	3.70	804
2024-09-11	3.55	3.78	3.55	3.61	2026
2024-09-12	3.71	3.77	3.71	3.77	1514
2024-09-13	3.69	3.86	3.65	3.86	3045
2024-09-16	3.66	3.66	3.66	3.66	992
2024-09-17	3.68	3.68	3.68	3.68	960
2024-09-18	3.68	3.68	3.68	3.68	1036
2024-09-19	3.80	3.80	3.80	3.80	627
2024-09-20	3.69	3.85	3.69	3.82	7571
2024-09-23	3.83	3.85	3.68	3.84	1296
2024-09-24	3.70	3.80	3.70	3.80	466
2024-09-25	3.70	3.79	3.70	3.79	569
2024-09-26	3.84	3.84	3.81	3.81	759
2024-09-27	3.84	4.21	3.84	4.20	4204
2024-09-30	4.46	4.50	4.00	4.28	4006
2024-10-01	4.10	4.17	3.70	4.03	13924
2024-10-02	4.02	4.10	3.92	3.98	1144
2024-10-03	3.90	4.11	3.82	3.82	3710
2024-10-04	3.87	4.06	3.87	4.02	1516
2024-10-07	4.25	4.25	4.25	4.25	588
2024-10-08	3.98	3.98	3.95	3.95	692
2024-10-09	3.99	3.99	3.99	3.99	367
2024-10-10	4.02	4.19	3.72	3.82	4867
2024-10-11	3.98	3.98	3.98	3.98	578
2024-10-14	3.91	3.99	3.83	3.83	1952
2024-10-15	3.97	3.99	3.60	3.80	24746
2024-10-16	3.80	3.89	3.77	3.80	1763
2024-10-17	3.89	3.89	3.76	3.81	1158
2024-10-18	3.81	3.90	3.65	3.66	6494
2024-10-21	3.45	3.60	3.11	3.43	13158
2024-10-22	3.40	3.40	3.40	3.40	523
2024-10-23	3.52	3.71	3.47	3.62	1443
2024-10-24	3.60	3.60	3.48	3.48	1113
2024-10-25	3.56	3.56	3.40	3.40	1285
2024-10-28	3.52	3.54	3.47	3.48	3025
2024-10-29	3.53	3.68	3.40	3.59	6416
2024-10-30	3.57	3.57	3.57	3.57	322
2024-10-31	3.43	3.56	3.11	3.11	3209
2024-11-01	3.49	3.49	3.49	3.49	429
2024-11-04	3.29	3.40	3.20	3.40	574
2024-11-05	3.39	3.39	3.39	3.39	710
2024-11-06	3.10	3.19	2.90	3.05	15273
2024-11-07	3.20	3.34	3.18	3.18	1962
2024-11-08	3.13	3.13	3.11	3.11	643
2024-11-11	3.26	3.39	3.25	3.39	3063
2024-11-12	3.28	3.41	3.28	3.40	8350
2024-11-13	3.37	3.39	3.33	3.39	1414
2024-11-14	3.50	3.50	3.26	3.26	1230
2024-11-15	3.18	3.49	3.11	3.33	1890
2024-11-18	3.23	3.30	3.15	3.23	2587
2024-11-19	3.14	3.14	3.14	3.14	534
2024-11-20	3.20	3.20	3.02	3.02	1005
2024-11-21	2.89	3.15	2.80	3.02	4041
2024-11-22	3.15	3.15	3.15	3.15	717
2024-11-25	3.15	3.20	3.07	3.07	825
2024-11-26	3.01	3.01	2.87	2.87	668
2024-11-27	3.10	3.16	3.02	3.02	1622
2024-11-29	3.15	3.17	3.07	3.07	1307
2024-12-02	3.20	3.20	3.04	3.19	4153
2024-12-03	3.20	3.20	3.17	3.17	2238
2024-12-04	3.20	3.71	3.20	3.48	27512
2024-12-05	3.12	4.03	3.12	3.50	41703
2024-12-06	3.50	4.28	3.32	3.53	25206
2024-12-09	3.51	4.00	3.51	3.52	9836
2024-12-10	3.51	3.51	3.20	3.26	2833
2024-12-11	3.54	3.54	3.20	3.30	2631
2024-12-12	3.34	3.89	3.28	3.28	31715
2024-12-13	3.25	3.27	3.02	3.02	2137
2024-12-16	2.92	2.98	2.71	2.72	4988
2024-12-17	2.70	3.21	2.66	2.89	5111
2024-12-18	2.68	2.97	2.68	2.69	3925
2024-12-19	2.76	2.76	2.58	2.76	3474
2024-12-20	2.59	3.50	2.59	3.18	28977
2024-12-23	3.14	3.14	3.09	3.11	1992
2024-12-24	3.11	3.13	2.83	3.01	6452
2024-12-26	3.10	3.10	2.77	2.84	3359
2024-12-27	2.90	3.40	2.87	3.06	13842
2024-12-30	3.26	3.27	2.86	3.07	8104
2024-12-31	3.04	3.09	2.80	2.89	6036
2025-01-02	2.86	3.29	2.54	2.82	6325
2025-01-03	3.13	3.13	2.74	2.85	10647
2025-01-06	2.95	2.95	2.54	2.56	2408
2025-01-07	2.70	2.73	2.44	2.56	15384
2025-01-08	2.56	2.77	2.40	2.54	3067
2025-01-10	2.55	2.59	2.53	2.53	1921
2025-01-13	2.50	2.65	2.44	2.44	5686
2025-01-14	2.51	2.62	2.30	2.46	2185

Explore More About QRTEB

Coins representing dividend payouts and trends

QRTEB Dividend History

Discover Qurate Retail, Inc.'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

QRTEB Stock Split History

Discover Qurate Retail, Inc.'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

QRTEB Historical Prices

Explore Qurate Retail, Inc.'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics