QUBT Historical Prices

Summary

Key Stock Metrics

0.35

(July 2, 2024)

52-Week Low

27.15

(December 18, 2024)

52-Week High

39.60

(February 26, 2018)

All-Time High

9.95

(February 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	13.00	13.00	10.00	13.00	54
2011-05-24	13.00	13.00	10.00	10.00	122
2011-05-27	10.00	10.00	10.00	10.00	152
2011-06-01	8.70	11.80	8.70	11.80	15
2011-06-03	11.60	11.60	8.50	8.50	55
2011-06-06	10.00	12.00	8.50	8.50	500
2011-06-07	9.00	9.00	9.00	9.00	94
2011-06-08	9.80	9.80	9.80	9.80	6
2011-06-09	10.00	10.00	10.00	10.00	25
2011-06-13	10.80	10.80	8.00	8.00	55
2011-06-14	9.20	11.80	9.20	11.80	17
2011-06-15	9.20	9.20	9.20	9.20	11
2011-06-16	9.20	9.20	9.20	9.20	37
2011-06-20	9.20	10.00	7.00	7.00	673
2011-06-21	8.00	8.00	5.80	5.80	522
2011-06-22	8.00	8.00	7.20	7.20	66
2011-06-23	5.00	6.40	4.00	4.00	1029
2011-06-24	5.80	5.80	5.80	5.80	26
2011-06-28	4.00	7.00	4.00	7.00	68
2011-06-30	7.20	7.20	7.20	7.20	67
2011-07-01	8.00	8.00	7.00	7.00	133
2011-07-05	4.02	4.02	4.02	4.02	72
2011-07-06	8.00	8.00	8.00	8.00	22
2011-07-08	4.02	7.40	4.02	7.40	145
2011-07-11	6.00	7.80	5.00	7.80	37
2011-07-14	7.80	7.80	7.80	7.80	8
2011-07-15	5.02	5.02	5.02	5.02	126
2011-07-18	7.80	7.80	7.80	7.80	4
2011-07-19	7.80	7.80	6.00	6.00	39
2011-07-20	7.30	9.80	7.30	8.80	2146
2011-07-21	8.80	12.00	8.80	12.00	953
2011-07-22	12.00	12.00	10.40	10.40	197
2011-07-25	10.00	10.00	10.00	10.00	159
2011-07-26	10.00	10.00	10.00	10.00	100
2011-07-27	10.00	10.00	5.00	8.00	544
2011-07-28	7.60	10.00	7.40	10.00	704
2011-07-29	10.00	10.00	8.00	8.00	512
2011-08-01	6.60	9.80	6.60	9.80	156
2011-08-02	9.80	9.80	6.80	6.80	93
2011-08-03	6.80	6.80	6.80	6.80	225
2011-08-04	8.00	8.00	7.20	7.40	288
2011-08-05	7.80	8.00	6.00	6.00	785
2011-08-08	10.00	10.00	5.20	5.20	466
2011-08-09	6.00	6.00	6.00	6.00	239
2011-08-10	5.40	6.00	5.40	6.00	259
2011-08-11	8.00	8.00	5.00	6.00	5398
2011-08-12	8.00	8.00	6.00	6.00	73
2011-08-15	6.00	6.00	6.00	6.00	227
2011-08-16	8.00	8.00	6.00	6.00	8
2011-08-18	8.00	8.00	5.00	5.00	105
2011-08-19	8.00	8.00	8.00	8.00	24
2011-08-22	8.00	8.00	8.00	8.00	4
2011-08-23	8.00	8.00	6.00	6.00	42
2011-08-24	5.00	5.00	5.00	5.00	135
2011-08-25	7.60	7.60	7.60	7.60	9
2011-08-26	6.00	6.00	5.20	5.22	1053
2011-08-29	6.00	6.00	6.00	6.00	670
2011-08-30	7.00	7.00	6.40	6.40	13
2011-09-01	6.40	6.40	6.40	6.40	30
2011-09-02	5.20	5.20	5.20	5.20	10
2011-09-06	6.40	6.40	6.40	6.40	17
2011-09-08	6.40	6.40	5.72	5.72	221
2011-09-12	5.20	5.20	5.20	5.20	45
2011-09-14	5.20	6.60	5.20	6.60	102
2011-09-15	5.20	5.50	5.20	5.50	171
2011-09-16	6.20	6.20	6.20	6.20	10
2011-09-19	6.40	6.40	3.20	5.20	519
2011-09-20	5.00	5.00	5.00	5.00	1
2011-09-21	5.20	5.20	5.20	5.20	44
2011-09-22	5.20	5.20	4.00	5.20	436
2011-09-26	5.20	5.60	5.20	5.60	42
2011-09-27	5.60	5.60	5.60	5.60	50
2011-10-05	6.00	6.00	6.00	6.00	17
2011-10-06	6.00	6.00	6.00	6.00	10
2011-10-07	4.00	4.00	4.00	4.00	2
2011-10-10	4.00	6.00	4.00	6.00	47
2011-10-12	6.00	6.00	6.00	6.00	25
2011-10-18	6.00	6.00	6.00	6.00	10
2011-10-20	6.00	6.00	6.00	6.00	12
2011-10-21	4.00	6.00	4.00	4.00	103
2011-10-24	4.00	4.00	4.00	4.00	7
2011-10-27	4.00	8.00	4.00	8.00	27
2011-10-28	6.00	6.00	6.00	6.00	50
2011-11-03	4.00	4.00	4.00	4.00	105
2011-11-04	7.00	7.20	4.20	4.20	117
2011-11-07	4.20	4.20	4.20	4.20	50
2011-11-16	4.20	4.20	4.20	4.20	27
2011-11-22	4.00	4.00	4.00	4.00	50
2011-11-25	3.60	3.60	3.60	3.60	50
2011-11-28	3.60	6.00	3.60	6.00	62
2011-11-29	6.00	6.00	6.00	6.00	880
2011-12-01	3.60	3.60	3.60	3.60	55
2011-12-02	6.00	6.00	6.00	6.00	2
2011-12-05	3.60	6.00	3.60	6.00	55
2011-12-08	2.20	2.20	2.20	2.20	10
2011-12-12	2.20	2.20	2.20	2.20	3
2011-12-13	2.20	2.20	2.00	2.00	16
2011-12-14	2.20	2.20	2.20	2.20	26
2011-12-19	2.20	2.20	2.20	2.20	25
2011-12-22	2.20	2.20	2.20	2.20	35
2011-12-27	2.20	2.20	2.20	2.20	4
2011-12-28	2.20	2.20	2.20	2.20	176
2011-12-29	2.20	2.20	1.10	2.00	820
2011-12-30	1.20	1.20	1.20	1.20	233
2012-01-03	1.80	1.80	1.80	1.80	19
2012-01-04	1.22	1.80	1.22	1.80	206
2012-01-06	2.00	2.00	1.20	1.20	672
2012-01-09	2.00	2.00	2.00	2.00	500
2012-01-10	2.00	2.00	1.20	2.00	348
2012-01-11	5.00	5.00	4.00	4.00	105
2012-01-13	3.00	3.00	3.00	3.00	0
2012-01-17	4.00	4.00	4.00	4.00	7
2012-01-18	4.00	4.00	3.00	3.00	55
2012-01-19	4.00	4.00	4.00	4.00	50
2012-01-20	4.00	4.00	3.00	3.00	150
2012-01-23	3.00	3.00	1.20	1.20	100
2012-01-24	3.00	3.00	3.00	3.00	25
2012-01-25	2.60	2.60	2.60	2.60	17
2012-01-26	4.00	4.00	4.00	4.00	60
2012-01-30	2.40	2.40	2.40	2.40	3
2012-01-31	5.00	5.00	5.00	5.00	12
2012-02-01	5.00	5.00	5.00	5.00	2
2012-02-02	3.60	3.60	3.60	3.60	25
2012-02-03	5.00	6.00	4.00	4.00	990
2012-02-06	4.00	4.00	4.00	4.00	271
2012-02-07	4.00	4.00	4.00	4.00	3
2012-02-08	4.00	4.00	3.20	3.20	43
2012-02-09	4.00	4.00	4.00	4.00	25
2012-02-13	3.20	4.00	3.20	4.00	117
2012-02-14	4.00	4.00	4.00	4.00	50
2012-02-15	3.20	3.20	3.20	3.20	1
2012-02-16	4.00	4.00	4.00	4.00	154
2012-02-21	3.20	3.20	3.20	3.20	120
2012-02-23	6.00	6.00	6.00	6.00	5
2012-02-24	6.00	6.00	3.20	3.20	55
2012-02-27	3.20	3.20	3.20	3.20	10
2012-02-28	3.20	6.00	3.20	6.00	134
2012-02-29	4.40	4.40	4.40	4.40	33
2012-03-01	5.00	5.20	4.00	5.20	425
2012-03-05	3.20	3.20	3.20	3.20	5
2012-03-07	5.90	5.90	5.90	5.90	1
2012-03-09	3.20	5.80	3.20	5.80	22
2012-03-20	3.20	3.20	3.20	3.20	1
2012-03-30	5.00	5.00	5.00	5.00	38
2012-04-02	3.60	4.60	3.60	4.60	26
2012-04-03	3.60	3.60	3.60	3.60	14
2012-04-05	3.60	3.60	3.60	3.60	49
2012-04-11	3.20	3.20	3.20	3.20	3
2012-04-13	3.20	3.20	3.20	3.20	24
2012-04-18	3.20	3.20	3.20	3.20	125
2012-04-24	2.00	2.00	2.00	2.00	10
2012-04-27	2.20	2.20	2.20	2.20	2
2012-05-08	2.20	2.20	2.20	2.20	3
2012-05-11	2.20	2.20	2.20	2.20	19
2012-05-14	2.40	2.40	2.40	2.40	52
2012-05-15	2.60	2.60	2.60	2.60	1
2012-05-16	5.00	5.00	5.00	5.00	520
2012-05-17	5.00	5.00	5.00	5.00	10
2012-05-29	2.20	8.00	2.20	8.00	85
2012-06-04	7.00	7.00	7.00	7.00	5
2012-06-05	4.00	4.00	4.00	4.00	5
2012-06-07	4.00	4.00	4.00	4.00	5
2012-06-11	4.00	4.00	4.00	4.00	5
2012-06-12	4.00	4.00	4.00	4.00	1
2012-06-13	5.80	6.20	5.80	6.20	545
2012-06-15	4.00	4.00	4.00	4.00	4
2012-06-18	7.00	7.00	7.00	7.00	49
2012-06-19	7.00	7.00	4.20	7.00	134
2012-06-20	7.00	7.00	7.00	7.00	75
2012-06-25	4.20	4.20	4.20	4.20	1
2012-06-26	6.00	6.00	6.00	6.00	24
2012-07-02	6.00	6.00	6.00	6.00	3
2012-07-03	4.20	4.20	4.20	4.20	0
2012-07-06	6.00	6.00	6.00	6.00	24
2012-07-10	4.22	4.22	4.22	4.22	9
2012-07-17	4.22	4.22	4.22	4.22	54
2012-07-20	4.22	4.22	4.22	4.22	5
2012-07-23	4.22	4.22	4.22	4.22	14
2012-07-24	5.00	5.00	4.20	4.20	375
2012-07-26	3.00	3.00	3.00	3.00	0
2012-07-27	3.00	3.00	3.00	3.00	105
2012-07-30	3.00	3.00	3.00	3.00	1
2012-08-06	3.00	3.00	3.00	3.00	5
2012-08-10	3.00	3.00	3.00	3.00	24
2012-08-13	3.00	3.00	3.00	3.00	7
2012-08-20	3.00	3.00	3.00	3.00	55
2012-08-21	3.00	3.00	3.00	3.00	2
2012-08-23	3.00	3.00	3.00	3.00	13
2012-08-30	3.00	3.00	3.00	3.00	20
2012-09-06	3.00	3.00	3.00	3.00	0
2012-09-10	3.00	3.00	2.00	2.00	175
2012-09-17	2.00	2.00	2.00	2.00	12
2012-09-18	2.00	2.00	2.00	2.00	50
2012-09-19	2.00	2.00	2.00	2.00	5
2012-09-21	2.60	2.60	2.60	2.60	5
2012-09-25	6.00	6.00	6.00	6.00	49
2012-09-26	2.60	2.60	2.60	2.60	45
2012-09-27	4.00	4.00	4.00	4.00	5
2012-10-08	1.00	4.00	1.00	4.00	71
2012-10-11	1.20	3.60	1.20	3.60	162
2012-10-17	3.60	3.60	3.60	3.60	2
2012-10-18	1.40	1.40	1.40	1.40	2
2012-10-23	3.60	3.60	3.60	3.60	25
2012-10-25	1.60	1.60	1.60	1.60	27
2012-11-01	2.00	2.00	2.00	2.00	26
2012-11-07	2.00	2.00	1.60	1.60	230
2012-11-12	0.62	1.60	0.62	1.28	310
2012-11-16	2.20	2.20	2.20	2.20	26
2012-11-20	2.20	2.20	2.20	2.20	25
2012-11-21	2.20	2.20	2.20	2.20	50
2012-11-27	3.00	3.00	3.00	3.00	99
2012-11-28	2.20	2.20	2.20	2.20	7
2012-11-29	2.20	2.20	2.20	2.20	5
2012-12-03	2.20	3.00	2.20	2.60	102
2012-12-06	1.62	2.00	1.06	1.20	494
2012-12-07	2.40	2.40	2.40	2.40	215
2012-12-11	1.20	2.20	1.20	1.20	90
2012-12-13	1.22	1.22	1.22	1.22	3
2012-12-14	1.22	1.22	1.22	1.22	5
2012-12-17	1.22	1.22	1.22	1.22	2
2012-12-19	2.40	2.40	1.22	1.22	499
2012-12-20	1.22	1.22	1.22	1.22	1
2012-12-24	1.22	1.22	1.22	1.22	21
2012-12-28	1.22	1.22	1.22	1.22	87
2012-12-31	1.22	1.22	0.52	0.52	690
2013-01-04	0.60	0.62	0.60	0.62	50
2013-01-07	0.70	0.94	0.70	0.94	250
2013-01-08	0.80	0.80	0.80	0.80	25
2013-01-09	0.94	0.96	0.68	0.68	224
2013-01-11	0.68	0.68	0.68	0.68	45
2013-01-23	2.00	2.00	2.00	2.00	2
2013-01-25	0.68	0.68	0.68	0.68	30
2013-01-31	0.68	0.68	0.68	0.68	0
2013-02-05	0.68	0.68	0.68	0.68	5
2013-02-25	0.80	0.80	0.80	0.80	70
2013-02-26	0.80	0.80	0.80	0.80	69
2013-02-27	2.00	4.00	2.00	4.00	848
2013-02-28	4.00	4.00	4.00	4.00	50
2013-03-06	2.02	3.80	2.02	3.80	591
2013-03-14	2.02	5.00	2.02	5.00	55
2013-03-15	2.02	4.00	1.58	1.58	423
2013-03-18	2.20	3.98	1.42	1.42	61
2013-03-20	3.98	3.98	3.98	3.98	49
2013-03-21	1.24	1.24	1.24	1.24	226
2013-03-22	3.94	3.94	3.94	3.94	24
2013-03-25	3.80	3.80	1.98	2.20	194
2013-03-26	2.40	2.40	2.40	2.40	50
2013-03-28	3.40	3.40	3.40	3.40	155
2013-04-01	1.40	1.40	1.40	1.40	11
2013-04-08	1.42	1.42	1.42	1.42	5
2013-04-09	3.40	3.40	1.42	1.42	74
2013-04-10	1.42	1.42	1.42	1.42	120
2013-04-12	1.40	3.40	0.90	3.40	5201
2013-04-15	3.40	5.00	2.60	2.60	1716
2013-04-16	4.80	4.80	2.44	4.00	1241
2013-04-17	4.00	4.80	4.00	4.80	496
2013-04-18	3.42	3.42	3.42	3.42	30
2013-04-19	3.40	4.60	3.40	4.60	23
2013-04-22	3.40	4.20	2.80	4.20	258
2013-04-26	3.00	4.80	3.00	4.80	255
2013-04-29	4.80	4.80	4.80	4.80	300
2013-04-30	4.80	4.80	4.80	4.80	163
2013-05-01	4.80	4.80	4.80	4.80	12
2013-05-07	4.60	7.00	4.60	6.60	627
2013-05-08	5.00	5.00	5.00	5.00	25
2013-05-09	5.00	5.00	3.26	3.26	31
2013-05-10	3.26	3.70	2.42	3.00	5501
2013-05-13	2.70	3.70	2.70	3.70	151
2013-05-14	3.60	3.60	2.22	3.00	709
2013-05-16	2.60	2.60	2.60	2.60	5
2013-05-17	2.54	2.54	2.20	2.20	409
2013-05-21	2.20	2.20	2.00	2.00	364
2013-05-23	2.00	2.06	1.82	2.00	279
2013-05-24	1.82	1.82	1.82	1.82	10
2013-05-29	2.50	2.60	2.50	2.60	100
2013-05-31	2.00	3.30	2.00	2.10	394
2013-06-03	2.10	2.10	2.10	2.10	250
2013-06-05	2.20	2.20	2.20	2.20	263
2013-06-12	2.20	2.20	2.20	2.20	25
2013-06-13	3.12	3.12	3.12	3.12	79
2013-06-17	3.14	3.14	3.14	3.14	314
2013-06-21	4.02	4.02	4.02	4.02	5
2013-06-24	1.28	1.28	1.28	1.28	35
2013-06-25	2.50	2.50	2.50	2.50	27
2013-06-26	3.00	3.00	3.00	3.00	50
2013-07-03	2.60	2.60	2.60	2.60	100
2013-07-12	2.62	2.62	2.62	2.62	10
2013-07-17	2.60	2.60	2.60	2.60	1
2013-07-23	2.60	2.60	2.60	2.60	13
2013-07-24	2.60	2.60	2.52	2.56	36
2013-07-31	2.80	3.00	2.80	3.00	611
2013-08-05	4.40	4.44	4.00	4.00	344
2013-08-06	4.00	4.00	4.00	4.00	403
2013-08-08	4.00	4.00	3.40	3.40	185
2013-08-12	3.22	3.22	3.22	3.22	0
2013-08-13	3.22	4.00	3.22	4.00	40
2013-08-15	3.22	3.22	3.22	3.22	57
2013-08-16	3.80	3.80	3.80	3.80	75
2013-08-20	4.00	4.00	4.00	4.00	19
2013-08-21	3.24	4.00	3.24	4.00	20
2013-08-30	3.30	3.30	3.30	3.30	957
2013-09-06	3.24	3.24	3.24	3.24	5
2013-09-11	3.24	3.24	3.24	3.24	185
2013-09-18	2.60	2.60	2.60	2.60	12
2013-09-24	2.70	2.70	2.70	2.70	29
2013-09-30	3.00	3.00	3.00	3.00	4
2013-10-04	3.48	3.48	3.48	3.48	20
2013-10-07	3.48	3.48	2.70	2.70	399
2013-10-09	2.72	2.72	2.72	2.72	253
2013-10-14	2.72	2.72	2.72	2.72	130
2013-10-24	2.70	2.70	2.70	2.70	3
2013-10-29	2.70	2.70	2.60	2.60	241
2013-10-30	2.60	2.60	2.60	2.60	23
2013-10-31	2.60	2.60	2.60	2.60	150
2013-11-01	2.60	2.60	2.40	2.40	15
2013-11-04	2.42	2.42	2.42	2.42	17
2013-11-05	2.42	2.42	2.06	2.06	270
2013-11-06	3.38	3.38	3.38	3.38	24
2013-11-07	1.90	1.90	1.90	1.90	16
2013-11-12	1.90	1.90	1.90	1.90	6
2013-11-13	1.90	1.90	1.90	1.90	140
2013-11-18	1.90	1.90	1.90	1.90	10
2013-11-19	1.90	1.90	1.90	1.90	17
2013-11-26	3.14	3.14	3.14	3.14	12
2013-11-27	1.90	1.90	1.90	1.90	75
2013-12-05	1.90	1.90	1.90	1.90	100
2013-12-11	2.20	2.76	2.20	2.20	100
2013-12-12	1.84	1.84	1.84	1.84	41
2013-12-16	1.84	1.84	1.82	1.82	75
2013-12-17	1.82	1.82	1.82	1.82	33
2013-12-18	1.82	1.82	1.80	1.80	241
2013-12-23	1.60	1.80	1.60	1.80	1025
2013-12-24	0.82	0.82	0.82	0.82	129
2013-12-26	0.84	0.84	0.84	0.84	150
2013-12-27	1.00	1.00	1.00	1.00	2
2013-12-30	0.84	1.00	0.84	1.00	57
2013-12-31	1.02	1.10	1.02	1.10	465
2014-01-06	1.44	1.44	1.44	1.44	250
2014-01-07	1.50	1.50	1.50	1.50	366
2014-01-08	1.50	1.50	1.10	1.10	60
2014-01-21	1.10	1.10	1.10	1.10	67
2014-01-22	1.12	1.12	1.12	1.12	75
2014-01-27	1.12	1.12	1.12	1.12	325
2014-01-30	1.12	1.12	1.12	1.12	27
2014-01-31	1.12	1.12	1.12	1.12	88
2014-02-04	1.00	1.00	1.00	1.00	50
2014-02-05	1.12	1.50	1.12	1.50	315
2014-02-10	1.50	1.50	1.50	1.50	15
2014-02-12	1.00	1.00	1.00	1.00	22
2014-02-19	1.00	1.00	1.00	1.00	62
2014-02-28	1.00	1.00	1.00	1.00	100
2014-03-04	1.00	1.00	1.00	1.00	146
2014-03-06	1.00	1.00	1.00	1.00	72
2014-03-14	0.62	0.84	0.62	0.62	945
2014-03-17	0.62	0.62	0.62	0.62	12
2014-04-01	0.62	0.62	0.62	0.62	46
2014-04-07	0.62	0.62	0.60	0.60	400
2014-04-10	0.52	0.52	0.52	0.52	2
2014-04-16	0.52	0.52	0.52	0.52	200
2014-04-21	0.98	0.98	0.98	0.98	0
2014-04-25	0.66	0.98	0.66	0.98	4
2014-04-29	0.66	0.66	0.52	0.52	505
2014-05-01	0.52	0.52	0.50	0.50	905
2014-05-14	0.42	0.42	0.42	0.42	480
2014-05-15	0.32	2.50	0.30	1.40	8869
2014-05-16	1.98	1.98	1.40	1.40	70
2014-05-19	1.40	1.40	1.40	1.40	2
2014-05-20	1.80	1.80	0.90	1.80	310
2014-05-21	1.80	1.80	1.00	1.60	166
2014-05-22	1.10	2.18	1.10	1.80	1596
2014-05-23	1.14	1.80	1.14	1.80	76
2014-05-27	0.90	0.90	0.90	0.90	5
2014-05-28	0.90	0.90	0.90	0.90	2
2014-05-29	1.16	1.16	1.16	1.16	50
2014-06-02	0.92	1.10	0.92	0.92	590
2014-06-05	0.92	0.92	0.92	0.92	235
2014-06-09	0.80	0.80	0.80	0.80	0
2014-06-17	1.40	1.40	1.40	1.40	0
2014-06-24	0.80	1.40	0.80	1.40	31
2014-06-27	1.36	1.36	1.36	1.36	270
2014-07-02	1.36	1.36	1.36	1.36	250
2014-07-07	0.82	1.34	0.82	1.34	244
2014-07-09	0.82	1.34	0.82	1.34	36
2014-07-10	0.82	0.82	0.82	0.82	125
2014-07-14	0.48	1.34	0.48	1.34	137
2014-07-17	1.34	1.34	1.34	1.34	75
2014-07-18	0.82	1.34	0.82	1.34	26
2014-07-25	0.82	1.34	0.82	1.34	436
2014-07-28	0.82	0.82	0.44	0.80	1218
2014-07-30	0.62	0.62	0.62	0.62	100
2014-08-01	0.80	0.80	0.80	0.80	12
2014-08-14	0.62	0.62	0.62	0.62	300
2014-08-20	0.44	0.44	0.44	0.44	75
2014-08-21	0.44	0.44	0.44	0.44	1
2014-08-25	0.44	0.44	0.44	0.44	10
2014-08-29	0.60	0.60	0.60	0.60	27
2014-09-04	0.44	0.44	0.44	0.44	16
2014-09-11	0.44	0.44	0.44	0.44	5
2014-10-09	0.50	0.50	0.50	0.50	509
2014-10-10	0.50	0.50	0.50	0.50	450
2014-10-14	0.50	0.50	0.50	0.50	300
2014-10-16	0.50	0.50	0.44	0.44	315
2014-10-17	0.44	0.44	0.44	0.44	50
2014-10-29	0.44	0.44	0.44	0.44	220
2014-10-30	0.44	0.44	0.44	0.44	5
2014-11-03	0.70	0.70	0.68	0.68	517
2014-11-06	0.68	0.68	0.68	0.68	216
2014-11-17	0.68	0.68	0.68	0.68	50
2014-11-21	0.50	0.50	0.50	0.50	13
2014-11-25	0.50	0.50	0.50	0.50	50
2014-12-02	0.50	0.50	0.50	0.50	400
2014-12-03	0.42	0.42	0.42	0.42	500
2014-12-05	0.34	0.40	0.34	0.40	538
2014-12-10	0.40	0.40	0.40	0.40	5
2014-12-12	0.40	0.40	0.40	0.40	64
2014-12-15	0.40	0.40	0.40	0.40	1
2014-12-19	0.40	0.40	0.32	0.32	1245
2014-12-23	0.32	0.32	0.32	0.32	12
2014-12-29	0.32	0.32	0.32	0.32	11
2014-12-30	0.32	0.32	0.32	0.32	13
2014-12-31	0.32	0.32	0.22	0.22	364
2015-01-05	0.24	0.27	0.24	0.27	1
2015-01-08	0.24	0.24	0.24	0.24	300
2015-01-21	0.24	0.24	0.24	0.24	65
2015-01-30	0.24	0.24	0.24	0.24	0
2015-02-13	0.30	0.30	0.30	0.30	300
2015-02-17	0.50	0.50	0.50	0.50	24
2015-02-18	0.24	0.50	0.24	0.50	25
2015-02-23	0.26	0.48	0.26	0.48	100
2015-03-02	0.26	0.50	0.26	0.50	25
2015-03-03	0.28	0.28	0.28	0.28	0
2015-03-04	0.28	0.28	0.28	0.28	1
2015-03-09	0.28	0.28	0.28	0.28	0
2015-03-10	0.00	0.00	0.00	0.28	0
2015-03-11	0.40	0.40	0.40	0.40	300
2015-03-12	0.00	0.00	0.00	0.40	0
2015-03-13	0.56	0.56	0.56	0.56	50
2015-03-23	0.58	0.58	0.58	0.58	12
2015-04-02	0.30	0.58	0.30	0.58	20
2015-04-08	0.28	0.58	0.28	0.58	20
2015-04-17	0.32	0.50	0.32	0.50	5
2015-04-30	0.32	0.50	0.32	0.50	2
2015-05-01	0.32	0.32	0.32	0.32	0
2015-05-04	0.32	0.32	0.32	0.32	1
2015-05-05	0.60	0.60	0.60	0.60	100
2015-05-08	0.60	0.60	0.60	0.60	96
2015-05-21	0.32	0.32	0.32	0.32	90
2015-05-22	0.32	0.32	0.32	0.32	182
2015-06-03	0.50	0.50	0.50	0.50	50
2015-06-25	0.32	0.50	0.32	0.50	36
2015-06-30	0.32	0.50	0.32	0.50	1
2015-07-01	0.50	0.50	0.50	0.50	674
2015-07-02	0.58	0.58	0.55	0.58	566
2015-07-06	0.58	0.60	0.38	0.60	405
2015-07-09	0.38	0.60	0.38	0.60	1
2015-08-03	0.38	0.38	0.38	0.38	10
2015-08-07	0.38	0.38	0.38	0.38	50
2015-08-11	0.38	0.38	0.38	0.38	303
2015-08-20	0.38	0.38	0.38	0.38	10
2015-08-21	0.38	0.38	0.38	0.38	4
2015-08-24	0.40	0.40	0.38	0.38	536
2015-08-26	0.32	0.32	0.32	0.32	250
2015-08-28	0.32	0.32	0.26	0.26	1014
2015-08-31	0.50	0.50	0.26	0.26	8
2015-09-08	0.26	0.26	0.26	0.26	5
2015-09-15	0.26	0.26	0.26	0.26	1
2015-09-22	0.28	0.28	0.28	0.28	112
2015-09-28	0.26	0.28	0.26	0.28	30
2015-09-30	0.26	0.26	0.26	0.26	10
2015-10-05	0.26	0.26	0.26	0.26	0
2015-10-09	0.28	0.28	0.28	0.28	30
2015-11-06	0.28	0.39	0.28	0.39	22
2015-11-09	0.28	0.50	0.28	0.50	43
2015-11-20	0.30	0.30	0.30	0.30	305
2015-12-02	0.30	0.30	0.30	0.30	60
2015-12-07	0.30	0.30	0.30	0.30	4
2015-12-08	0.30	0.30	0.30	0.30	82
2015-12-10	0.30	0.30	0.30	0.30	15
2015-12-23	0.30	0.30	0.26	0.26	468
2015-12-29	0.26	0.26	0.20	0.20	98
2015-12-30	0.20	0.20	0.20	0.20	62
2015-12-31	0.16	0.19	0.16	0.16	1354
2016-01-04	0.14	0.14	0.14	0.14	3430
2016-01-06	0.12	0.12	0.10	0.10	3856
2016-01-19	0.12	0.12	0.12	0.12	2
2016-01-21	0.12	0.12	0.12	0.12	30
2016-02-05	0.12	0.12	0.12	0.12	50
2016-02-10	0.12	0.12	0.12	0.12	10
2016-02-18	0.12	0.18	0.12	0.18	90
2016-03-01	0.12	0.12	0.12	0.12	15
2016-03-07	0.12	0.12	0.12	0.12	37
2016-03-21	0.18	0.18	0.18	0.18	0
2016-04-13	0.12	0.12	0.12	0.12	275
2016-04-26	0.12	0.12	0.12	0.12	1
2016-04-27	0.12	0.12	0.12	0.12	0
2016-04-28	0.12	0.12	0.12	0.12	294
2016-04-29	0.12	0.12	0.12	0.12	0
2016-05-17	0.23	0.23	0.12	0.12	100
2016-05-18	0.12	0.12	0.12	0.12	0
2016-05-19	0.12	0.12	0.12	0.12	0
2016-05-20	0.12	0.12	0.12	0.12	0
2016-05-23	0.12	0.12	0.12	0.12	1
2016-05-24	0.12	0.12	0.12	0.12	0
2016-05-25	0.14	0.14	0.14	0.14	1
2016-05-26	0.14	0.14	0.14	0.14	0
2016-05-27	0.12	0.12	0.12	0.12	3
2016-05-31	0.12	0.12	0.12	0.12	0
2016-06-01	0.14	0.14	0.14	0.14	23
2016-06-02	0.12	0.12	0.12	0.12	0
2016-06-03	0.12	0.12	0.12	0.12	0
2016-06-08	0.12	0.12	0.12	0.12	5
2016-06-09	0.12	0.12	0.12	0.12	0
2016-06-10	0.12	0.12	0.12	0.12	0
2016-06-16	0.12	0.12	0.12	0.12	0
2016-06-20	0.17	0.17	0.17	0.17	1
2016-06-21	0.12	0.12	0.12	0.12	5
2016-06-22	0.12	0.12	0.12	0.12	0
2016-06-23	0.12	0.12	0.12	0.12	0
2016-06-24	0.12	0.12	0.12	0.12	0
2016-06-27	0.12	0.12	0.12	0.12	20
2016-06-28	0.12	0.12	0.12	0.12	0
2016-06-29	0.12	0.12	0.12	0.12	0
2016-06-30	0.12	0.12	0.12	0.12	0
2016-07-01	0.12	0.12	0.12	0.12	0
2016-07-05	0.12	0.12	0.12	0.12	0
2016-07-06	0.12	0.12	0.12	0.12	0
2016-07-07	0.12	0.12	0.12	0.12	0
2016-07-08	0.12	0.12	0.12	0.12	0
2016-07-11	0.12	0.12	0.12	0.12	0
2016-07-12	0.12	0.12	0.12	0.12	0
2016-07-13	0.12	0.12	0.12	0.12	0
2016-07-14	0.12	0.12	0.12	0.12	0
2016-07-15	0.12	0.12	0.12	0.12	456
2016-07-18	0.12	0.12	0.12	0.12	0
2016-07-19	0.12	0.12	0.12	0.12	0
2016-07-20	0.14	0.14	0.14	0.14	50
2016-07-21	0.14	0.14	0.14	0.14	0
2016-07-22	0.14	0.14	0.14	0.14	0
2016-07-25	0.14	0.14	0.14	0.14	0
2016-07-26	0.14	0.14	0.14	0.14	0
2016-07-27	0.14	0.14	0.14	0.14	0
2016-07-28	0.14	0.14	0.14	0.14	0
2016-07-29	0.14	0.14	0.14	0.14	0
2016-08-01	0.14	0.14	0.14	0.14	0
2016-08-02	0.12	0.12	0.12	0.12	54
2016-08-03	0.12	0.12	0.12	0.12	0
2016-08-04	0.12	0.12	0.12	0.12	0
2016-08-05	0.12	0.12	0.12	0.12	0
2016-09-30	0.14	0.14	0.14	0.14	32
2016-10-06	0.12	0.12	0.12	0.12	1
2016-10-18	0.12	0.12	0.12	0.12	12
2016-10-20	0.12	0.12	0.12	0.12	9
2016-10-26	0.12	0.12	0.12	0.12	5
2016-10-27	0.20	0.20	0.12	0.12	275
2016-10-28	0.12	0.12	0.12	0.12	289
2016-11-08	0.12	0.12	0.12	0.12	25
2016-11-21	0.12	0.12	0.12	0.12	1
2016-11-22	0.12	0.12	0.12	0.12	200
2016-11-29	0.12	0.12	0.12	0.12	30
2016-12-07	0.12	0.12	0.12	0.12	6
2016-12-15	0.12	0.12	0.12	0.12	15
2016-12-16	0.12	0.12	0.12	0.12	352
2016-12-19	0.12	0.12	0.12	0.12	22
2016-12-23	0.12	0.12	0.12	0.12	75
2016-12-27	0.12	0.12	0.12	0.12	116
2016-12-29	0.12	0.20	0.12	0.20	676
2017-01-04	0.12	0.12	0.12	0.12	4560
2017-01-19	0.12	0.12	0.12	0.12	2
2017-01-20	0.12	0.12	0.12	0.12	311
2017-01-25	0.14	0.14	0.14	0.14	27
2017-02-01	0.12	0.12	0.12	0.12	17
2017-02-02	0.10	0.10	0.10	0.10	1
2017-02-07	0.10	0.10	0.10	0.10	150
2017-02-17	0.10	0.10	0.10	0.10	280
2017-02-23	0.76	0.76	0.30	0.30	1233
2017-03-30	0.30	0.30	0.30	0.30	75
2017-04-07	0.16	0.16	0.16	0.16	509
2017-04-10	0.18	0.18	0.18	0.18	1500
2017-04-11	0.14	0.16	0.12	0.12	1142
2017-04-20	0.18	0.18	0.18	0.18	1590
2017-04-21	0.16	0.16	0.14	0.14	590
2017-04-27	0.26	0.26	0.26	0.26	475
2017-04-28	0.30	0.56	0.30	0.56	5952
2017-05-01	0.40	0.40	0.40	0.40	100
2017-05-05	0.34	0.34	0.34	0.34	2762
2017-05-10	0.63	0.63	0.63	0.63	12
2017-05-11	0.37	0.37	0.37	0.37	7
2017-05-22	0.66	0.66	0.66	0.66	5
2017-05-23	0.34	0.34	0.32	0.32	716
2017-05-30	0.32	0.32	0.32	0.32	35
2017-05-31	0.32	0.32	0.32	0.32	407
2017-06-08	0.30	0.33	0.28	0.28	1438
2017-06-12	0.28	0.28	0.28	0.28	5
2017-06-28	0.28	0.28	0.20	0.22	5809
2017-08-01	0.22	0.22	0.22	0.22	100
2017-08-04	0.25	0.25	0.25	0.25	2
2017-08-08	0.29	0.29	0.29	0.29	1
2017-08-11	0.20	0.20	0.18	0.18	6
2017-08-17	0.20	0.20	0.20	0.20	13
2017-08-25	0.20	0.20	0.20	0.20	0
2017-09-13	0.20	0.20	0.20	0.20	220
2017-09-21	0.36	0.38	0.36	0.38	1350
2017-09-22	0.38	0.40	0.35	0.40	350
2017-09-27	0.41	0.52	0.41	0.52	305
2017-09-29	0.54	0.54	0.54	0.54	544
2017-10-06	0.52	0.52	0.52	0.52	50
2017-10-18	0.52	0.52	0.52	0.52	2242
2017-10-24	0.50	0.50	0.50	0.50	155
2017-10-25	0.40	0.40	0.34	0.34	112
2017-10-26	0.57	0.57	0.57	0.57	100
2017-11-03	0.60	0.66	0.60	0.66	572
2017-11-06	0.38	0.68	0.38	0.68	1703
2017-11-07	0.68	0.68	0.68	0.68	50
2017-11-08	0.38	0.38	0.38	0.38	475
2017-11-17	0.38	0.38	0.38	0.38	28
2017-11-27	0.38	0.38	0.38	0.38	82
2017-11-29	0.68	1.20	0.68	1.08	6533
2017-11-30	0.80	1.08	0.80	1.00	1500
2017-12-01	0.80	0.80	0.80	0.80	70
2017-12-04	0.97	0.97	0.97	0.97	15
2017-12-06	0.70	0.70	0.70	0.70	100
2017-12-08	0.96	0.96	0.96	0.96	500
2017-12-14	0.96	1.00	0.93	1.00	684
2017-12-15	0.70	0.70	0.70	0.70	7
2017-12-18	0.70	0.70	0.70	0.70	200
2017-12-19	0.70	1.00	0.70	1.00	2168
2017-12-20	0.80	0.80	0.80	0.80	8
2017-12-26	0.83	0.83	0.83	0.83	50
2017-12-27	0.80	0.80	0.80	0.80	50
2017-12-29	0.80	0.80	0.80	0.80	75
2018-01-05	0.80	0.80	0.80	0.80	50
2018-01-10	0.60	0.60	0.60	0.60	22
2018-01-11	1.00	1.38	0.96	1.36	1444
2018-01-12	1.38	1.38	1.31	1.31	205
2018-01-16	1.80	5.00	1.60	5.00	13935
2018-01-17	5.20	6.80	3.64	6.00	4881
2018-01-18	6.20	6.78	2.50	4.00	3621
2018-01-19	5.80	5.80	3.80	3.80	1777
2018-01-22	3.80	3.88	3.20	3.40	2606
2018-01-23	4.60	4.60	1.90	2.40	8239
2018-01-24	2.40	3.00	2.40	3.00	383
2018-01-25	3.00	3.00	2.40	2.98	1695
2018-01-26	2.98	5.54	2.10	4.20	864
2018-01-29	5.55	12.56	4.00	5.20	4753
2018-01-30	5.00	6.00	4.40	5.62	689
2018-01-31	6.10	6.50	6.00	6.00	526
2018-02-01	7.00	7.90	6.50	7.78	836
2018-02-02	5.82	10.00	5.00	9.08	3428
2018-02-05	6.50	17.00	6.50	15.00	2366
2018-02-06	13.00	13.98	8.10	12.00	1412
2018-02-07	13.00	22.00	13.00	21.80	1096
2018-02-08	21.10	21.10	16.20	16.20	1232
2018-02-09	13.20	13.78	13.00	13.00	99
2018-02-12	18.00	22.00	13.80	21.02	423
2018-02-13	14.00	19.70	14.00	17.00	404
2018-02-14	17.00	19.98	16.80	17.00	460
2018-02-15	20.00	20.00	16.40	16.40	365
2018-02-16	14.00	19.00	14.00	16.00	260
2018-02-20	13.00	16.00	13.00	16.00	273
2018-02-21	16.00	22.00	16.00	18.00	600
2018-02-22	18.00	24.00	18.00	20.00	66
2018-02-23	19.00	24.00	18.00	20.00	676
2018-02-26	24.00	39.60	24.00	24.00	184
2018-02-27	21.00	26.00	21.00	21.00	205
2018-02-28	21.00	24.00	20.00	24.00	270
2018-03-01	22.00	22.94	17.00	17.00	407
2018-03-02	17.00	20.00	17.00	17.00	216
2018-03-05	14.00	19.80	14.00	19.80	69
2018-03-06	14.00	19.80	14.00	14.00	47
2018-03-07	20.00	20.00	19.22	19.22	18
2018-03-08	14.00	20.00	14.00	19.80	78
2018-03-09	19.80	19.80	19.60	19.60	49
2018-03-12	17.00	18.60	14.00	18.60	95
2018-03-13	19.22	19.60	19.20	19.20	108
2018-03-14	19.80	19.80	18.00	18.00	30
2018-03-15	18.90	19.80	18.90	19.80	45
2018-03-16	19.80	19.80	19.80	19.80	5
2018-03-19	4.36	14.00	4.36	12.00	428
2018-03-20	4.44	19.80	4.44	16.80	181
2018-03-21	18.00	18.00	18.00	18.00	1
2018-03-22	16.00	16.00	10.00	13.39	98
2018-03-23	13.38	15.76	13.38	13.41	63
2018-03-26	10.00	12.00	10.00	12.00	110
2018-03-27	16.00	16.00	10.20	15.56	439
2018-03-28	12.00	15.38	12.00	12.00	469
2018-03-29	12.00	12.00	12.00	12.00	66
2018-04-02	15.78	15.80	15.78	15.78	11
2018-04-03	8.00	12.00	7.50	7.95	1195
2018-04-04	11.20	11.20	9.00	9.00	179
2018-04-05	10.83	10.83	3.70	5.38	10985
2018-04-06	4.95	6.60	3.60	6.60	1531
2018-04-09	6.60	7.60	6.00	6.00	236
2018-04-10	7.58	7.60	7.58	7.58	50
2018-04-11	7.60	7.60	5.60	5.60	202
2018-04-12	5.60	5.60	4.40	5.40	1089
2018-04-13	4.50	6.00	4.50	6.00	60
2018-04-16	6.00	6.00	6.00	6.00	4
2018-04-17	4.50	5.99	4.50	4.50	96
2018-04-19	4.55	6.00	4.55	6.00	50
2018-04-23	6.00	6.00	5.85	5.85	50
2018-04-26	4.83	4.83	4.83	4.83	31
2018-04-27	4.50	7.60	4.50	7.60	144
2018-04-30	7.40	7.40	5.50	5.50	123
2018-05-02	6.00	6.00	4.50	4.50	135
2018-05-04	6.00	7.00	2.50	2.50	374
2018-05-07	5.00	6.00	3.20	6.00	295
2018-05-08	6.00	6.00	3.40	5.80	118
2018-05-09	6.00	6.20	3.20	6.20	466
2018-05-11	6.00	6.20	6.00	6.00	275
2018-05-14	6.20	7.00	6.00	6.00	380
2018-05-15	6.00	6.00	6.00	6.00	250
2018-05-16	6.00	6.00	4.40	4.40	262
2018-05-17	4.40	4.40	4.40	4.40	40
2018-05-22	6.40	6.40	6.40	6.40	4
2018-05-23	3.40	6.20	3.40	6.20	25
2018-05-24	6.40	6.40	6.40	6.40	5
2018-05-25	6.20	6.20	6.20	6.20	100
2018-06-01	3.40	4.00	3.40	4.00	195
2018-06-04	4.02	6.20	4.00	6.20	58
2018-06-05	5.80	5.80	2.22	5.80	420
2018-06-06	4.68	5.60	4.68	5.60	45
2018-06-07	5.60	5.80	5.60	5.80	150
2018-06-08	5.80	5.80	5.80	5.80	70
2018-06-11	2.22	5.96	2.22	5.96	8
2018-06-13	5.80	6.00	5.80	6.00	250
2018-06-14	5.80	6.00	5.80	6.00	350
2018-06-18	6.00	6.00	6.00	6.00	1
2018-06-21	6.00	6.00	6.00	6.00	2
2018-06-27	3.20	3.80	3.20	3.80	204
2018-07-02	2.30	5.00	2.20	3.00	1311
2018-07-09	0.65	8.49	0.65	0.65	452
2018-07-11	6.99	6.99	3.78	3.78	2043
2018-07-12	3.98	3.98	3.98	3.98	352
2018-07-13	4.15	4.15	4.10	4.15	1299
2018-07-16	4.15	4.15	4.11	4.11	2796
2018-07-17	4.10	4.10	4.10	4.10	150
2018-07-19	5.30	5.30	5.30	5.30	500
2018-07-20	5.00	5.50	5.00	5.50	390
2018-07-24	5.40	5.40	4.00	5.05	1300
2018-07-26	5.04	5.04	5.04	5.04	160
2018-07-27	4.00	4.91	2.00	4.91	410
2018-08-01	5.20	5.20	5.20	5.20	110
2018-08-02	6.00	6.00	6.00	6.00	505
2018-08-03	6.00	6.00	6.00	6.00	150
2018-08-07	4.10	4.80	4.10	4.80	300
2018-08-13	2.55	4.50	2.00	2.00	842
2018-08-14	5.00	5.00	5.00	5.00	268
2018-08-20	4.80	4.80	4.80	4.80	100
2018-08-22	4.00	4.00	4.00	4.00	170
2018-08-23	5.00	5.10	4.20	4.50	3476
2018-08-28	5.30	5.40	5.30	5.40	404
2018-08-29	5.25	5.45	5.25	5.45	312
2018-08-31	4.26	5.00	4.00	5.00	1940
2018-09-04	5.00	5.00	5.00	5.00	924
2018-09-05	5.50	5.75	5.50	5.75	520
2018-09-06	5.80	5.80	5.75	5.75	352
2018-09-07	5.80	5.80	5.75	5.75	296
2018-09-10	5.85	5.85	5.00	5.00	1005
2018-09-17	5.00	5.00	5.00	5.00	1406
2018-09-19	5.20	5.60	5.10	5.60	2764
2018-09-20	6.00	8.00	6.00	6.00	2331
2018-09-25	8.00	14.96	8.00	14.96	5703
2018-09-26	13.75	13.75	10.50	11.22	1513
2018-09-27	11.22	13.00	11.22	12.50	1642
2018-09-28	11.24	11.50	11.00	11.50	983
2018-10-01	12.50	12.50	12.50	12.50	744
2018-10-03	12.00	12.00	12.00	12.00	313
2018-10-08	9.00	9.10	9.00	9.00	708
2018-10-12	7.01	8.00	6.01	8.00	2488
2018-10-15	8.00	8.00	8.00	8.00	300
2018-10-16	8.01	8.01	8.01	8.01	295
2018-10-17	6.50	6.88	6.00	6.88	2008
2018-10-18	7.00	7.00	7.00	7.00	430
2018-10-22	7.00	7.00	6.75	6.88	313
2018-10-23	6.00	6.00	6.00	6.00	400
2018-10-26	7.00	7.00	7.00	7.00	200
2018-10-29	7.00	7.00	7.00	7.00	116
2018-11-20	4.75	4.75	4.75	4.75	208
2018-11-21	6.95	6.95	6.95	6.95	193
2018-11-29	7.00	7.00	7.00	7.00	100
2018-12-06	3.26	3.26	3.26	3.26	100
2018-12-10	6.00	6.00	5.80	6.00	401
2018-12-12	6.00	6.00	3.26	3.30	2262
2018-12-27	3.15	3.15	3.08	3.08	227
2018-12-28	3.10	3.10	3.10	3.10	2023
2018-12-31	3.35	4.50	3.00	3.00	500
2019-01-02	3.00	3.00	3.00	3.00	200
2019-01-03	2.85	2.85	2.85	2.85	100
2019-01-04	3.05	3.05	2.85	2.85	426
2019-01-10	2.85	2.85	2.85	2.85	213
2019-01-31	5.35	5.35	5.15	5.35	1345
2019-02-04	6.15	6.35	6.15	6.35	220
2019-02-08	6.35	6.35	6.35	6.35	100
2019-03-05	6.15	6.15	6.15	6.15	170
2019-03-14	6.15	6.15	6.15	6.15	100
2019-03-19	3.50	4.00	3.50	4.00	575
2019-03-20	4.05	4.05	4.05	4.05	420
2019-03-22	4.05	4.05	4.05	4.05	300
2019-03-25	4.06	4.10	4.05	4.05	877
2019-04-03	5.80	6.00	5.80	6.00	200
2019-04-04	5.98	6.00	5.98	6.00	300
2019-04-10	6.00	6.00	6.00	6.00	348
2019-04-25	6.00	6.00	6.00	6.00	175
2019-04-30	6.00	6.00	3.50	3.50	1595
2019-05-01	4.00	4.50	4.00	4.50	1585
2019-05-02	4.50	4.50	4.50	4.50	181
2019-05-03	5.56	5.85	5.56	5.85	209
2019-05-07	5.85	5.85	5.85	5.85	100
2019-05-09	5.85	5.85	5.85	5.85	100
2019-05-10	5.00	5.00	5.00	5.00	100
2019-05-14	5.00	5.00	5.00	5.00	277
2019-05-24	5.00	5.00	5.00	5.00	200
2019-05-28	5.00	5.00	5.00	5.00	292
2019-05-31	5.00	5.00	5.00	5.00	100
2019-06-03	5.00	5.00	5.00	5.00	858
2019-06-10	5.10	5.10	5.10	5.10	100
2019-06-12	5.10	5.10	5.10	5.10	1000
2019-06-13	5.95	5.95	5.74	5.75	1384
2019-06-14	6.22	6.80	6.02	6.80	3876
2019-06-17	6.60	6.60	6.60	6.60	513
2019-06-18	5.32	5.32	4.50	5.00	4165
2019-06-20	0.00	0.00	0.00	5.00	24
2019-06-24	4.50	4.50	4.25	4.25	1169
2019-06-28	4.45	4.45	4.25	4.45	750
2019-07-01	4.85	4.85	4.40	4.40	1565
2019-07-02	4.25	4.25	4.25	4.25	417
2019-07-03	0.00	0.00	0.00	4.25	59
2019-07-05	4.25	4.25	4.25	4.25	1100
2019-07-09	0.00	0.00	0.00	4.25	10
2019-07-12	4.25	4.25	4.25	4.25	835
2019-07-17	3.50	3.50	3.00	3.00	2383
2019-07-19	3.70	3.70	3.50	3.50	4000
2019-07-22	3.85	5.30	3.00	5.30	3395
2019-07-23	0.00	0.00	0.00	5.30	5
2019-07-24	5.50	7.50	5.00	5.00	886
2019-07-26	5.00	5.00	5.00	5.00	136
2019-07-29	5.00	5.00	5.00	5.00	247
2019-07-30	5.00	5.00	5.00	5.00	101
2019-08-01	0.00	0.00	0.00	5.00	50
2019-08-02	3.25	4.00	3.25	3.41	9838
2019-08-05	3.95	4.85	3.95	4.27	5194
2019-08-06	4.25	4.25	4.25	4.25	221
2019-08-07	4.25	4.25	4.25	4.25	175
2019-08-08	4.25	4.75	4.25	4.75	2320
2019-08-09	0.00	0.00	0.00	4.75	12
2019-08-12	4.75	5.00	4.74	5.00	3210
2019-08-13	5.00	5.00	5.00	5.00	142
2019-08-14	5.00	5.00	5.00	5.00	192
2019-08-15	0.00	0.00	0.00	5.00	30
2019-08-16	5.00	5.00	5.00	5.00	196
2019-08-19	5.00	5.50	5.00	5.30	4000
2019-08-20	5.10	5.49	5.10	5.26	2049
2019-08-21	5.25	5.25	5.25	5.25	131
2019-08-22	5.00	5.05	5.00	5.05	1200
2019-08-23	0.00	0.00	0.00	5.05	4
2019-08-26	4.50	4.70	3.50	4.10	1000
2019-08-27	4.10	4.10	4.10	4.10	5790
2019-08-28	0.00	0.00	0.00	4.10	68
2019-08-29	4.15	4.15	4.15	4.15	2294
2019-09-03	3.50	3.50	3.25	3.25	3596
2019-09-04	3.30	3.90	3.20	3.20	7070
2019-09-05	3.20	3.20	3.00	3.01	3906
2019-09-06	3.10	3.10	2.55	3.00	1700
2019-09-09	2.66	2.66	2.66	2.66	1000
2019-09-10	2.75	2.75	2.75	2.75	1318
2019-09-11	3.00	3.00	3.00	3.00	365
2019-09-12	3.00	4.70	2.76	4.10	12140
2019-09-13	4.32	5.00	4.15	5.00	1651
2019-09-16	4.06	5.00	3.82	3.82	3336
2019-09-17	4.10	4.50	4.00	4.00	1735
2019-09-18	4.00	4.25	3.90	3.90	2301
2019-09-20	4.00	4.50	3.90	3.90	799
2019-09-23	3.20	3.20	2.80	2.80	1570
2019-09-24	2.70	3.69	2.70	3.69	883
2019-09-25	0.00	0.00	0.00	3.69	53
2019-09-26	3.74	3.74	3.69	3.69	525
2019-09-30	3.75	3.75	3.50	3.50	1577
2019-10-01	0.00	0.00	0.00	3.50	92
2019-10-02	3.50	3.50	3.50	3.50	167
2019-10-03	3.70	3.70	3.25	3.25	417
2019-10-04	3.50	3.50	3.50	3.50	199
2019-10-07	3.50	3.99	3.38	3.99	6602
2019-10-09	3.83	3.83	3.75	3.75	365
2019-10-10	3.90	4.00	3.70	3.70	2001
2019-10-11	3.85	4.11	3.50	3.91	3772
2019-10-21	3.25	3.25	3.25	3.25	100
2019-10-25	2.95	3.30	2.20	3.30	7368
2019-10-29	0.00	0.00	0.00	3.30	89
2019-10-30	3.00	3.00	3.00	3.00	150
2019-10-31	3.50	3.50	3.30	3.50	301
2019-11-01	3.50	4.50	3.00	3.80	716
2019-11-04	0.00	0.00	0.00	3.80	64
2019-11-05	3.01	3.01	3.01	3.01	200
2019-11-06	3.50	3.50	3.30	3.30	226
2019-11-07	0.00	0.00	0.00	3.30	51
2019-11-08	0.00	0.00	0.00	3.30	51
2019-11-11	3.30	3.30	3.25	3.25	299
2019-11-12	0.00	0.00	0.00	3.25	7
2019-11-13	0.00	0.00	0.00	3.25	50
2019-11-14	3.02	3.02	3.02	3.02	200
2019-11-15	3.00	3.00	3.00	3.00	402
2019-11-18	0.00	0.00	0.00	3.00	80
2019-11-19	2.96	2.96	2.96	2.96	105
2019-11-21	0.00	0.00	0.00	2.96	30
2019-11-22	0.00	0.00	0.00	2.96	30
2019-11-25	0.00	0.00	0.00	2.96	10
2019-11-26	0.00	0.00	0.00	2.96	65
2019-11-27	3.00	3.00	3.00	3.00	400
2019-12-02	0.00	0.00	0.00	3.00	40
2019-12-03	0.00	0.00	0.00	3.00	55
2019-12-04	2.70	2.85	2.65	2.65	1364
2019-12-05	0.00	0.00	0.00	2.65	60
2019-12-06	0.00	0.00	0.00	2.65	25
2019-12-09	3.00	3.00	3.00	3.00	129
2019-12-10	0.00	0.00	0.00	3.00	100
2019-12-12	3.00	3.00	3.00	3.00	418
2019-12-13	2.85	3.00	2.85	3.00	660
2019-12-16	0.00	0.00	0.00	3.00	85
2019-12-17	0.00	0.00	0.00	3.00	46
2019-12-18	0.00	0.00	0.00	3.00	30
2019-12-20	0.00	0.00	0.00	3.00	97
2019-12-23	0.00	0.00	0.00	3.00	50
2019-12-24	0.00	0.00	0.00	3.00	150
2019-12-26	3.39	3.39	3.39	3.39	100
2019-12-27	3.00	3.00	3.00	3.00	550
2019-12-30	0.00	0.00	0.00	3.00	49
2019-12-31	3.00	3.00	3.00	3.00	407
2020-01-02	2.95	2.95	2.95	2.95	153
2020-01-07	3.20	3.25	3.10	3.10	3000
2020-01-08	3.00	3.00	2.98	2.98	1000
2020-01-09	2.95	2.95	2.75	2.75	2350
2020-01-10	2.75	2.75	1.90	1.90	2660
2020-01-13	2.20	2.20	2.20	2.20	170
2020-01-14	2.10	2.25	2.08	2.25	300
2020-01-15	2.40	2.40	2.40	2.40	140
2020-01-16	2.60	2.60	2.55	2.55	254
2020-01-17	2.80	2.80	2.78	2.78	3024
2020-01-21	2.80	2.90	2.52	2.65	3002
2020-01-22	2.70	2.90	2.58	2.65	2511
2020-01-23	2.50	2.64	2.04	2.64	2002
2020-01-24	2.40	2.50	2.40	2.45	2294
2020-01-29	2.40	2.40	2.40	2.40	200
2020-01-30	2.00	2.30	1.85	2.25	800
2020-01-31	2.25	2.30	2.25	2.25	1203
2020-02-03	1.80	2.50	1.68	2.30	2400
2020-02-04	2.01	3.13	2.00	2.65	16533
2020-02-05	2.30	2.50	2.30	2.45	2353
2020-02-06	2.13	2.65	2.13	2.45	3010
2020-02-07	2.45	2.45	2.40	2.40	1897
2020-02-10	2.38	2.40	2.18	2.18	2000
2020-02-11	2.17	2.17	2.00	2.11	1860
2020-02-12	2.08	2.08	1.95	1.95	2925
2020-02-13	2.07	2.40	2.07	2.15	3683
2020-02-14	2.30	2.40	2.28	2.30	7906
2020-02-18	2.40	3.10	2.25	2.55	29680
2020-02-19	2.60	3.04	2.45	2.73	24120
2020-02-20	2.99	3.30	2.75	3.05	14880
2020-02-21	3.30	3.50	3.30	3.33	6925
2020-02-24	3.56	6.69	3.35	5.97	33252
2020-02-25	6.31	6.88	3.61	4.30	77902
2020-02-26	4.62	4.68	3.75	4.00	39066
2020-02-27	3.95	4.00	3.74	3.74	9359
2020-02-28	3.75	4.00	3.38	3.49	17737
2020-03-02	3.49	4.00	3.49	3.60	17152
2020-03-03	3.53	4.16	3.49	3.75	18998
2020-03-04	3.52	4.00	3.30	3.60	42848
2020-03-05	3.50	3.57	3.45	3.57	1701
2020-03-06	3.55	3.60	3.30	3.30	5908
2020-03-09	3.25	3.25	2.54	2.54	21557
2020-03-10	2.84	3.05	2.77	2.81	19589
2020-03-11	2.63	3.00	2.62	3.00	1214
2020-03-12	2.70	3.00	2.50	3.00	8442
2020-03-13	2.76	2.76	2.52	2.52	1498
2020-03-16	2.31	2.59	2.25	2.30	10233
2020-03-17	2.20	2.20	2.18	2.20	14270
2020-03-18	2.40	2.40	2.19	2.19	3808
2020-03-19	2.59	2.59	1.68	1.71	26363
2020-03-20	1.98	2.10	1.78	1.78	2997
2020-03-23	1.73	1.88	1.65	1.65	6706
2020-03-24	1.73	3.00	1.73	2.70	58084
2020-03-25	2.85	3.00	2.50	2.50	14537
2020-03-26	2.62	2.62	2.10	2.13	14281
2020-03-27	2.25	2.25	2.13	2.25	4859
2020-03-30	2.18	2.25	2.11	2.24	5261
2020-03-31	2.10	2.20	1.88	2.20	15223
2020-04-01	2.06	2.06	1.83	1.90	5439
2020-04-02	1.91	2.00	1.76	1.90	19164
2020-04-03	1.80	1.90	1.80	1.82	2031
2020-04-06	1.88	2.05	1.80	1.93	8593
2020-04-07	1.95	2.04	1.95	1.95	626
2020-04-08	1.99	2.05	1.85	2.05	5308
2020-04-09	2.08	2.19	1.88	1.88	9457
2020-04-13	1.85	1.97	1.80	1.80	2914
2020-04-14	1.80	2.02	1.80	1.83	3605
2020-04-15	1.83	1.83	1.80	1.80	2285
2020-04-16	1.75	1.75	1.29	1.45	40320
2020-04-17	1.45	2.30	1.45	1.80	27094
2020-04-20	1.80	1.80	1.60	1.74	27011
2020-04-21	1.96	1.96	1.60	1.63	4601
2020-04-22	1.63	1.76	1.61	1.62	8200
2020-04-23	2.12	2.12	1.56	1.56	12975
2020-04-24	1.65	1.65	1.40	1.50	18455
2020-04-27	1.64	1.65	1.41	1.41	11311
2020-04-28	1.75	2.01	1.49	1.70	58384
2020-04-29	1.90	1.90	1.75	1.75	1859
2020-04-30	1.84	1.95	1.48	1.50	21443
2020-05-01	1.65	1.65	1.50	1.62	2573
2020-05-04	1.51	1.75	1.50	1.55	19395
2020-05-05	1.52	1.54	1.52	1.52	9743
2020-05-06	1.60	1.60	1.34	1.35	10282
2020-05-07	1.40	1.55	1.20	1.34	19415
2020-05-08	1.30	1.30	1.20	1.20	4175
2020-05-11	1.10	1.25	1.07	1.07	23823
2020-05-12	1.15	1.25	1.02	1.19	13965
2020-05-13	1.08	1.25	1.07	1.18	11638
2020-05-14	1.15	1.18	1.15	1.15	3198
2020-05-15	1.21	1.21	1.04	1.15	11738
2020-05-18	1.05	1.13	0.78	0.93	41056
2020-05-19	0.95	0.95	0.91	0.93	989
2020-05-20	0.93	0.93	0.93	0.93	1986
2020-05-21	0.93	1.01	0.83	1.00	6184
2020-05-22	1.00	1.09	0.93	1.08	5983
2020-05-26	1.10	1.58	1.07	1.31	110094
2020-05-27	1.55	1.96	1.30	1.96	101881
2020-05-28	2.01	2.44	1.55	1.60	131815
2020-05-29	1.73	2.06	1.49	2.05	87090
2020-06-01	2.10	3.48	2.06	3.06	175934
2020-06-02	3.19	3.99	3.19	3.77	145616
2020-06-03	3.83	4.84	3.83	4.28	183667
2020-06-04	4.34	4.55	2.60	2.98	236138
2020-06-05	3.00	3.00	2.60	2.65	91250
2020-06-08	2.66	3.04	2.66	3.02	61816
2020-06-09	3.30	3.35	3.02	3.16	78232
2020-06-10	3.29	3.29	3.10	3.15	61201
2020-06-11	3.00	3.04	2.67	2.85	42799
2020-06-12	2.85	3.00	2.76	2.87	56602
2020-06-15	2.75	2.88	2.52	2.64	40160
2020-06-16	2.64	2.64	2.49	2.50	28862
2020-06-17	2.48	2.65	2.12	2.59	43527
2020-06-18	2.51	2.80	2.50	2.72	43330
2020-06-19	2.90	2.94	2.51	2.88	40925
2020-06-22	2.90	2.99	2.70	2.76	32837
2020-06-23	2.56	2.95	2.56	2.70	36837
2020-06-24	2.91	2.95	2.60	2.86	37507
2020-06-25	2.85	2.90	2.60	2.84	11894
2020-06-26	2.95	3.00	2.63	2.78	42640
2020-06-29	2.80	2.89	2.60	2.63	38922
2020-06-30	2.63	2.81	2.49	2.68	42458
2020-07-01	2.68	2.68	2.30	2.45	70351
2020-07-02	2.60	2.81	2.55	2.71	62177
2020-07-06	2.75	2.87	2.45	2.55	84616
2020-07-07	2.51	2.54	2.20	2.22	72048
2020-07-08	2.40	2.40	1.95	2.05	76988
2020-07-09	2.10	2.87	2.10	2.23	67994
2020-07-10	2.22	2.55	2.22	2.40	60280
2020-07-13	2.40	2.75	2.40	2.62	64119
2020-07-14	2.66	2.74	2.50	2.58	40337
2020-07-15	2.50	2.67	2.31	2.52	46144
2020-07-16	2.45	2.78	2.45	2.57	39736
2020-07-17	2.55	2.80	2.55	2.78	48498
2020-07-20	2.80	2.80	2.60	2.63	19436
2020-07-21	2.76	2.80	2.40	2.80	32574
2020-07-22	2.80	2.82	2.60	2.70	16242
2020-07-23	2.74	2.75	2.33	2.45	64308
2020-07-24	2.46	2.50	2.30	2.35	33855
2020-07-27	2.39	2.45	2.30	2.36	30521
2020-07-28	2.52	2.52	2.28	2.34	18519
2020-07-29	2.50	2.55	2.20	2.28	18637
2020-07-30	2.30	2.49	2.28	2.40	28260
2020-07-31	2.40	2.46	2.20	2.25	26219
2020-08-03	2.25	2.40	2.02	2.19	72231
2020-08-04	2.22	2.24	2.15	2.19	22412
2020-08-05	2.22	2.46	2.15	2.43	50805
2020-08-06	2.43	2.55	2.42	2.50	42292
2020-08-07	2.50	2.80	2.43	2.49	59725
2020-08-10	2.90	4.00	2.68	3.50	244757
2020-08-11	3.60	5.00	3.40	4.10	238667
2020-08-12	4.20	5.52	4.05	4.86	201459
2020-08-13	5.10	5.68	4.60	4.73	181610
2020-08-14	4.61	4.84	4.10	4.23	124460
2020-08-17	4.40	4.55	3.58	4.30	149604
2020-08-18	4.14	4.65	3.90	4.10	80235
2020-08-19	4.00	4.48	3.70	3.79	56930
2020-08-20	4.00	4.15	3.70	4.00	29191
2020-08-21	4.00	4.20	3.79	3.98	38340
2020-08-24	4.00	4.15	3.80	3.95	33027
2020-08-25	3.95	4.00	3.82	3.90	35739
2020-08-26	3.90	4.18	3.86	3.99	57911
2020-08-27	3.96	4.00	3.80	3.80	37571
2020-08-28	3.89	5.40	3.80	4.05	105711
2020-08-31	4.03	4.75	4.00	4.09	70504
2020-09-01	4.09	4.09	3.85	3.90	31192
2020-09-02	3.92	4.10	3.92	3.98	32893
2020-09-03	4.24	4.40	3.66	3.70	83900
2020-09-04	4.25	4.25	3.58	3.65	60862
2020-09-08	3.65	3.90	3.62	3.87	25884
2020-09-09	3.87	3.94	3.80	3.84	28542
2020-09-10	3.80	4.00	3.70	3.74	27478
2020-09-11	3.75	3.80	3.40	3.50	58550
2020-09-14	3.41	3.80	3.30	3.42	27423
2020-09-15	3.50	3.80	3.43	3.72	34134
2020-09-16	3.80	4.10	3.52	3.85	61799
2020-09-17	4.05	4.05	3.85	3.90	25219
2020-09-18	3.87	4.00	3.75	3.87	28211
2020-09-21	3.78	3.99	3.68	3.76	18380
2020-09-22	3.85	3.93	3.69	3.84	15387
2020-09-23	3.89	4.00	3.87	4.00	46837
2020-09-24	4.00	4.02	3.78	3.89	27337
2020-09-25	4.03	4.03	3.80	3.90	33367
2020-09-28	4.00	4.00	3.78	3.88	29060
2020-09-29	3.95	3.95	3.77	3.90	11053
2020-09-30	3.90	3.90	3.60	3.69	23397
2020-10-01	3.73	3.78	3.50	3.77	41626
2020-10-02	3.67	3.80	3.56	3.80	18244
2020-10-05	3.80	3.85	3.61	3.85	26686
2020-10-06	3.60	3.89	3.60	3.84	21453
2020-10-07	3.61	3.99	3.61	3.91	22572
2020-10-08	4.00	4.00	3.75	3.87	31571
2020-10-09	3.87	4.00	3.85	3.93	37333
2020-10-12	4.10	4.30	3.81	3.81	41115
2020-10-13	3.82	4.10	3.77	3.85	40588
2020-10-14	3.95	4.02	3.85	3.89	24658
2020-10-15	4.00	4.05	3.88	3.89	24680
2020-10-16	4.00	4.00	3.80	3.92	18688
2020-10-19	3.94	4.00	3.80	3.81	20853
2020-10-20	4.00	4.05	3.90	3.99	21710
2020-10-21	4.00	4.05	3.95	3.99	36867
2020-10-22	4.03	4.09	3.85	4.00	31434
2020-10-23	4.00	4.00	3.85	3.90	27315
2020-10-26	3.85	4.00	3.60	3.72	40587
2020-10-27	3.75	3.92	3.55	3.60	55791
2020-10-28	3.58	3.69	3.42	3.66	43993
2020-10-29	3.79	3.79	3.60	3.60	23022
2020-10-30	3.59	3.75	3.38	3.42	38150
2020-11-02	3.38	3.41	3.00	3.20	57171
2020-11-03	3.23	3.32	3.15	3.25	24472
2020-11-04	3.25	3.51	3.00	3.19	48128
2020-11-05	3.12	3.25	3.00	3.15	26964
2020-11-06	3.13	3.58	3.10	3.58	24557
2020-11-09	3.60	3.73	3.30	3.57	25554
2020-11-10	3.54	3.57	3.05	3.20	41374
2020-11-11	3.22	3.40	3.22	3.40	18854
2020-11-12	3.50	3.50	3.30	3.31	26386
2020-11-13	3.32	3.47	3.30	3.33	29237
2020-11-16	3.48	3.55	3.35	3.43	35887
2020-11-17	3.60	3.60	3.40	3.45	39412
2020-11-18	3.45	3.50	3.29	3.29	51235
2020-11-19	3.51	3.75	3.25	3.55	31565
2020-11-20	3.45	3.98	3.40	3.95	61616
2020-11-23	3.95	4.88	3.88	4.70	218971
2020-11-24	4.71	7.00	4.71	6.34	251135
2020-11-25	6.46	7.73	6.34	6.94	195272
2020-11-27	6.40	6.75	6.10	6.74	76501
2020-11-30	6.75	6.75	5.00	5.32	185836
2020-12-01	5.56	6.00	5.48	5.64	61010
2020-12-02	5.60	5.70	5.11	5.25	40199
2020-12-03	5.30	5.35	5.05	5.15	45945
2020-12-04	5.13	5.15	4.57	4.98	95911
2020-12-07	4.95	5.16	4.65	4.80	78938
2020-12-08	4.97	5.30	4.80	5.01	65181
2020-12-09	5.35	6.12	5.20	5.46	104222
2020-12-10	5.60	5.60	5.44	5.53	70305
2020-12-11	5.53	6.25	5.53	6.17	122292
2020-12-14	6.50	7.99	6.15	7.17	194595
2020-12-15	7.15	8.35	7.15	8.04	193780
2020-12-16	8.21	10.50	8.04	9.75	266625
2020-12-17	10.00	12.75	9.80	12.20	423513
2020-12-18	12.28	15.20	12.28	14.35	429071
2020-12-21	15.80	25.07	14.75	17.00	755558
2020-12-22	18.95	19.20	10.12	13.60	651761
2020-12-23	13.51	15.00	10.12	10.55	275769
2020-12-24	11.00	12.93	10.50	11.50	180706
2020-12-28	12.40	13.51	11.27	11.88	255613
2020-12-29	12.12	12.23	7.51	9.25	460180
2020-12-30	9.39	12.33	8.29	11.56	593626
2020-12-31	12.26	15.00	11.95	14.11	417716
2021-01-04	15.16	17.00	11.95	12.29	322262
2021-01-05	12.48	12.95	11.24	12.00	154719
2021-01-06	11.60	13.90	11.00	11.20	182179
2021-01-07	11.80	12.80	11.32	11.65	133441
2021-01-08	11.91	12.80	11.10	11.78	122692
2021-01-11	11.73	12.15	11.15	11.57	121806
2021-01-12	11.57	11.65	10.42	10.80	127511
2021-01-13	11.00	11.70	9.20	10.60	168274
2021-01-14	10.75	11.20	9.67	10.50	122749
2021-01-15	10.21	11.80	9.75	10.25	127351
2021-01-19	10.49	10.49	9.75	9.85	137583
2021-01-20	10.00	10.50	9.60	10.00	84658
2021-01-21	9.95	10.00	9.70	9.70	62942
2021-01-22	9.90	10.09	9.29	9.67	192830
2021-01-25	9.50	10.63	9.50	10.00	213656
2021-01-26	10.05	12.51	10.00	12.00	391044
2021-01-27	12.03	12.40	10.56	11.00	180077
2021-01-28	10.89	11.66	10.89	11.20	151593
2021-01-29	11.58	11.60	10.80	11.19	62015
2021-02-01	11.05	11.40	10.80	11.00	70276
2021-02-02	10.93	12.79	10.90	12.45	254183
2021-02-03	12.65	13.75	12.13	13.50	201688
2021-02-04	13.78	14.75	13.58	14.42	170064
2021-02-05	14.74	14.99	14.25	14.95	114237
2021-02-08	13.59	14.35	12.45	13.35	171511
2021-02-09	13.45	14.10	13.04	13.25	98712
2021-02-10	13.42	13.50	13.00	13.00	83751
2021-02-11	13.01	13.50	12.75	13.00	66205
2021-02-12	13.00	13.40	12.85	12.90	68921
2021-02-16	12.55	13.25	12.53	12.72	61125
2021-02-17	12.74	12.84	11.13	11.51	94892
2021-02-18	11.53	12.00	10.69	11.04	94538
2021-02-19	11.26	11.26	10.03	10.99	164000
2021-02-22	10.85	10.90	9.75	10.00	159472
2021-02-23	9.95	10.20	9.73	10.20	85895
2021-02-24	10.22	10.50	9.90	9.97	135646
2021-02-25	10.20	10.20	9.20	9.25	152027
2021-02-26	9.22	9.25	8.80	8.85	91081
2021-03-01	9.04	9.43	8.78	9.10	181226
2021-03-02	9.15	9.50	9.09	9.30	24682
2021-03-03	9.34	9.34	8.52	8.80	56819
2021-03-04	8.61	9.00	7.86	8.45	84481
2021-03-05	8.23	8.45	6.35	7.55	172096
2021-03-08	7.75	9.00	7.60	8.30	97229
2021-03-09	8.50	9.05	8.50	9.05	55275
2021-03-10	9.50	9.98	8.18	8.18	99658
2021-03-11	8.10	8.88	8.05	8.45	73616
2021-03-12	8.52	9.01	8.25	8.49	64058
2021-03-15	8.59	8.73	8.22	8.30	42093
2021-03-16	8.33	8.35	7.95	7.95	82389
2021-03-17	8.09	8.20	7.28	7.67	97855
2021-03-18	7.80	7.88	7.00	7.34	99568
2021-03-19	7.40	7.49	6.80	7.00	95370
2021-03-22	6.90	7.00	6.30	6.60	185290
2021-03-23	6.60	8.40	6.60	7.89	199760
2021-03-24	7.90	8.00	7.00	7.32	59943
2021-03-25	7.45	7.58	7.11	7.23	44290
2021-03-26	7.22	7.45	6.65	6.85	102055
2021-03-29	7.00	7.35	6.66	7.14	53451
2021-03-30	7.05	7.40	6.71	6.90	63428
2021-03-31	7.00	7.19	6.93	7.00	50943
2021-04-01	7.01	7.36	7.01	7.32	81769
2021-04-05	7.43	8.50	7.35	8.30	75789
2021-04-06	8.37	8.50	8.00	8.20	45885
2021-04-07	8.30	8.50	8.20	8.20	54991
2021-04-08	8.40	8.50	8.25	8.33	29786
2021-04-09	8.59	8.59	8.06	8.15	38095
2021-04-12	8.12	8.29	7.20	7.70	90885
2021-04-13	8.50	8.97	8.01	8.20	116545
2021-04-14	8.21	8.45	7.21	7.36	59625
2021-04-15	7.65	7.65	6.78	6.82	95603
2021-04-16	6.86	7.54	6.82	6.91	60182
2021-04-19	6.93	7.41	6.83	7.00	108047
2021-04-20	7.12	7.28	6.54	6.59	76847
2021-04-21	6.68	6.77	6.33	6.49	61577
2021-04-22	6.55	6.76	6.30	6.41	62732
2021-04-23	6.39	7.07	6.30	6.50	51812
2021-04-26	6.52	7.07	6.52	6.85	30066
2021-04-27	6.90	7.07	6.75	6.99	63089
2021-04-28	6.95	7.01	6.80	6.80	25055
2021-04-29	6.90	7.03	6.52	6.70	30265
2021-04-30	6.50	6.60	6.10	6.11	59811
2021-05-03	6.13	6.48	6.06	6.12	81978
2021-05-04	6.12	6.12	5.56	5.73	85129
2021-05-05	5.73	5.74	5.30	5.36	74324
2021-05-06	5.36	5.36	4.50	4.70	187969
2021-05-07	4.57	4.86	4.50	4.78	80539
2021-05-10	4.90	4.99	4.11	4.29	135827
2021-05-11	4.29	4.35	3.90	3.94	223880
2021-05-12	4.07	4.07	3.90	4.01	68347
2021-05-13	4.03	4.05	3.50	3.89	161976
2021-05-14	4.10	4.12	3.89	4.01	50185
2021-05-17	4.11	4.92	4.00	4.92	105610
2021-05-18	5.15	7.75	4.94	6.85	462262
2021-05-19	7.00	7.05	6.00	6.74	67420
2021-05-20	6.65	6.98	5.50	6.30	93986
2021-05-21	6.25	6.25	4.80	5.70	267755
2021-05-24	5.67	6.42	5.67	6.30	60073
2021-05-25	6.17	6.51	5.90	6.09	97478
2021-05-26	6.28	6.35	6.00	6.09	58761
2021-05-27	6.09	6.09	5.58	5.69	32030
2021-05-28	5.83	6.00	5.65	5.98	46427
2021-06-01	6.00	6.00	5.65	5.65	26111
2021-06-02	5.65	5.80	5.59	5.75	25362
2021-06-03	5.77	6.15	5.55	5.88	65442
2021-06-04	6.00	6.00	5.55	5.61	34116
2021-06-07	5.75	6.05	5.65	5.70	38567
2021-06-08	6.05	6.48	5.95	6.40	54068
2021-06-09	6.52	7.42	6.40	6.73	152434
2021-06-10	6.61	6.64	6.20	6.20	38813
2021-06-11	6.22	6.45	6.10	6.20	21816
2021-06-14	6.40	7.20	6.35	6.85	99642
2021-06-15	6.81	7.10	6.81	6.93	119968
2021-06-16	7.18	7.19	6.75	6.80	41312
2021-06-17	6.89	6.89	6.30	6.39	34434
2021-06-18	6.37	6.39	6.00	6.19	27463
2021-06-21	6.20	6.20	5.75	5.85	37690
2021-06-22	5.89	5.90	5.55	5.57	158283
2021-06-23	5.61	5.70	5.40	5.45	123295
2021-06-24	5.56	5.56	5.30	5.31	75119
2021-06-25	5.32	5.35	5.06	5.20	111024
2021-06-28	5.10	5.68	5.06	5.31	98533
2021-06-29	5.35	5.67	5.25	5.35	42200
2021-06-30	5.44	5.60	5.08	5.20	76610
2021-07-01	5.23	5.44	5.17	5.24	33984
2021-07-02	5.25	5.43	5.15	5.15	36827
2021-07-06	5.20	5.20	5.00	5.01	78443
2021-07-07	5.12	5.20	5.00	5.04	31167
2021-07-08	5.04	5.30	4.99	5.22	88979
2021-07-09	5.24	5.34	5.04	5.25	68563
2021-07-12	5.19	5.59	5.19	5.40	63227
2021-07-13	5.45	5.65	5.42	5.60	64954
2021-07-14	5.50	5.70	5.35	5.70	58096
2021-07-15	6.60	7.50	6.21	6.88	797806
2021-07-16	7.09	7.30	7.05	7.17	343755
2021-07-19	7.30	7.55	7.05	7.34	316031
2021-07-20	7.54	9.75	7.51	9.10	2873074
2021-07-21	9.47	10.35	9.31	9.62	1158410
2021-07-22	9.70	10.43	8.74	8.84	644862
2021-07-23	8.67	8.99	7.71	8.59	321280
2021-07-26	8.34	9.47	8.04	8.85	165079
2021-07-27	9.00	9.00	8.50	8.80	145843
2021-07-28	8.80	9.30	8.50	9.12	155390
2021-07-29	9.50	9.61	9.04	9.18	278049
2021-07-30	9.12	9.50	9.01	9.34	128996
2021-08-02	9.47	9.47	8.26	8.50	234326
2021-08-03	8.60	8.60	7.98	8.09	331288
2021-08-04	8.19	8.19	7.05	7.36	554879
2021-08-05	7.40	7.95	7.17	7.43	245515
2021-08-06	7.42	8.00	7.42	8.00	149263
2021-08-09	8.25	8.40	8.00	8.14	180473
2021-08-10	8.14	8.23	7.71	8.05	171982
2021-08-11	8.05	8.05	7.50	7.90	182562
2021-08-12	7.75	7.80	7.22	7.66	257703
2021-08-13	7.85	7.90	7.50	7.62	137689
2021-08-16	7.50	7.65	6.55	6.70	412765
2021-08-17	6.79	6.99	6.19	6.32	234225
2021-08-18	6.32	7.08	6.29	6.49	197359
2021-08-19	6.49	6.49	6.13	6.42	174149
2021-08-20	6.36	6.81	6.36	6.65	133625
2021-08-23	6.80	7.57	6.70	7.44	328048
2021-08-24	7.42	7.50	6.94	7.25	197024
2021-08-25	7.33	7.40	6.93	7.01	112075
2021-08-26	7.04	7.16	6.77	6.93	144822
2021-08-27	7.05	7.29	6.85	7.16	225883
2021-08-30	7.07	7.74	7.00	7.60	557110
2021-08-31	7.63	8.10	7.33	7.56	287251
2021-09-01	7.50	7.64	7.25	7.42	179547
2021-09-02	7.38	7.43	6.75	6.91	273230
2021-09-03	7.00	7.00	6.75	6.85	124284
2021-09-07	6.99	7.25	6.80	6.86	208847
2021-09-08	6.87	7.00	6.51	6.72	317025
2021-09-09	6.77	6.90	6.70	6.85	118266
2021-09-10	6.85	6.85	6.48	6.51	170505
2021-09-13	6.50	6.58	5.93	6.05	276215
2021-09-14	6.00	6.00	5.60	5.83	242536
2021-09-15	5.84	6.30	5.80	6.17	352144
2021-09-16	6.21	6.44	5.95	6.37	303896
2021-09-17	6.33	6.50	5.75	5.79	729743
2021-09-20	5.67	6.20	5.61	6.20	384010
2021-09-21	6.20	6.23	5.89	6.23	360190
2021-09-22	6.17	6.40	5.94	6.30	272070
2021-09-23	6.25	6.69	6.20	6.60	221301
2021-09-24	6.50	6.94	6.31	6.83	257983
2021-09-27	6.74	7.10	6.58	7.03	304444
2021-09-28	6.99	6.99	6.40	6.73	173292
2021-09-29	6.75	6.83	6.42	6.46	139963
2021-09-30	6.51	6.66	6.09	6.23	175629
2021-10-01	6.25	6.35	5.99	6.18	110265
2021-10-04	6.16	6.18	5.61	5.72	190459
2021-10-05	5.86	6.19	5.80	6.09	157608
2021-10-06	6.00	6.05	5.89	5.96	78929
2021-10-07	6.00	6.00	5.83	5.87	60274
2021-10-08	5.90	6.00	5.80	5.94	85542
2021-10-11	5.94	5.94	5.59	5.64	158008
2021-10-12	5.60	5.64	5.03	5.36	348313
2021-10-13	5.42	5.87	5.20	5.87	260964
2021-10-14	5.92	5.99	5.79	5.88	106314
2021-10-15	5.91	5.99	5.60	5.74	112684
2021-10-18	5.75	5.75	5.39	5.53	133829
2021-10-19	5.52	5.59	5.41	5.43	128702
2021-10-20	5.43	5.48	5.18	5.41	164822
2021-10-21	5.35	5.40	5.10	5.18	188738
2021-10-22	5.13	5.40	5.11	5.28	153554
2021-10-25	5.35	5.45	5.18	5.36	125133
2021-10-26	5.32	5.39	5.03	5.12	245162
2021-10-27	5.16	5.46	5.09	5.31	157286
2021-10-28	5.46	6.55	5.30	6.36	1218821
2021-10-29	6.44	6.89	6.01	6.25	736218
2021-11-01	6.21	6.40	5.66	5.91	412887
2021-11-02	5.98	6.15	5.70	5.96	247544
2021-11-03	6.00	6.29	5.95	6.07	320734
2021-11-04	6.11	6.19	5.75	5.81	197126
2021-11-05	6.05	6.11	5.83	5.91	187761
2021-11-08	6.00	6.33	5.90	6.16	451256
2021-11-09	6.82	8.90	6.59	7.52	30336177
2021-11-10	6.98	7.14	6.60	7.13	2053817
2021-11-11	7.08	7.11	6.46	6.57	786006
2021-11-12	6.64	6.66	6.30	6.56	709469
2021-11-15	6.62	6.75	6.34	6.37	453784
2021-11-16	6.40	7.44	6.13	7.42	3063938
2021-11-17	7.64	7.70	6.70	7.26	3165460
2021-11-18	7.35	7.66	6.52	6.67	2107979
2021-11-19	6.64	6.76	6.42	6.59	548217
2021-11-22	6.57	6.65	5.66	5.87	1338669
2021-11-23	5.90	5.92	5.30	5.45	763975
2021-11-24	5.47	5.97	5.36	5.92	541561
2021-11-26	5.77	5.86	5.50	5.79	218699
2021-11-29	5.85	5.87	5.53	5.61	258244
2021-11-30	5.50	5.66	5.19	5.30	468253
2021-12-01	5.35	5.55	4.73	4.85	638175
2021-12-02	4.85	5.25	4.85	5.14	399148
2021-12-03	5.19	5.19	4.41	4.45	588034
2021-12-06	4.54	5.06	4.52	4.86	427681
2021-12-07	5.10	5.24	4.87	4.94	354131
2021-12-08	5.03	5.43	4.94	5.34	257289
2021-12-09	5.36	5.42	4.05	4.30	1097369
2021-12-10	4.41	4.56	3.97	4.03	831834
2021-12-13	3.97	4.00	3.62	3.65	763310
2021-12-14	3.61	3.82	3.46	3.61	532127
2021-12-15	3.65	3.77	3.24	3.70	818755
2021-12-16	3.80	3.99	3.65	3.67	355322
2021-12-17	3.60	3.75	3.35	3.66	487012
2021-12-20	3.60	3.60	3.41	3.44	266308
2021-12-21	3.55	3.79	3.48	3.70	512639
2021-12-22	3.65	4.28	3.63	4.19	538589
2021-12-23	4.13	4.17	3.81	3.83	366783
2021-12-27	3.88	3.95	3.76	3.79	376232
2021-12-28	3.71	3.79	3.49	3.49	388079
2021-12-29	3.53	3.56	3.27	3.34	371610
2021-12-30	3.30	3.75	3.30	3.60	421074
2021-12-31	3.66	3.76	3.37	3.41	402180
2022-01-03	3.48	3.69	3.30	3.69	242982
2022-01-04	3.71	3.75	3.33	3.45	399625
2022-01-05	3.44	3.49	3.15	3.22	337875
2022-01-06	3.22	3.36	2.94	3.12	417219
2022-01-07	3.08	3.20	2.91	3.00	321425
2022-01-10	2.95	3.06	2.82	2.92	267725
2022-01-11	3.02	3.33	2.97	3.22	338482
2022-01-12	3.25	3.30	2.95	3.03	283224
2022-01-13	3.01	3.11	2.91	2.95	191012
2022-01-14	2.87	2.97	2.78	2.95	182276
2022-01-18	2.87	2.94	2.69	2.71	205741
2022-01-19	2.85	2.90	2.73	2.76	318734
2022-01-20	2.79	2.94	2.70	2.72	319158
2022-01-21	2.75	2.75	2.42	2.44	350819
2022-01-24	2.28	2.40	2.05	2.40	576803
2022-01-25	2.35	2.52	2.33	2.42	173482
2022-01-26	2.50	2.61	2.33	2.39	266572
2022-01-27	2.34	2.42	2.15	2.21	148164
2022-01-28	2.21	2.44	2.11	2.41	133871
2022-01-31	2.43	2.84	2.43	2.69	235862
2022-02-01	2.73	2.89	2.65	2.81	145044
2022-02-02	2.84	2.87	2.60	2.65	151536
2022-02-03	2.64	2.64	2.40	2.48	129232
2022-02-04	2.50	2.64	2.42	2.52	88847
2022-02-07	2.58	2.84	2.55	2.64	131313
2022-02-08	2.63	2.65	2.42	2.56	81656
2022-02-09	2.64	2.84	2.53	2.84	200929
2022-02-10	2.85	3.08	2.75	2.82	205691
2022-02-11	2.82	2.95	2.52	2.67	153139
2022-02-14	2.72	2.88	2.69	2.81	87198
2022-02-15	2.81	2.87	2.73	2.73	106171
2022-02-16	2.78	2.95	2.70	2.89	95004
2022-02-17	2.86	2.86	2.62	2.71	99338
2022-02-18	2.66	2.77	2.55	2.68	104476
2022-02-22	2.65	2.65	2.46	2.59	110274
2022-02-23	2.59	2.59	2.35	2.37	111040
2022-02-24	2.36	2.75	2.30	2.74	282783
2022-02-25	2.74	2.80	2.65	2.72	112205
2022-02-28	2.64	2.88	2.63	2.74	87995
2022-03-01	2.79	2.79	2.60	2.63	94356
2022-03-02	2.63	2.70	2.52	2.59	82099
2022-03-03	2.59	2.69	2.46	2.55	60948
2022-03-04	2.57	2.57	2.32	2.37	78840
2022-03-07	2.35	2.38	2.20	2.22	116114
2022-03-08	2.25	2.38	2.12	2.17	333932
2022-03-09	2.35	2.37	2.21	2.27	115646
2022-03-10	2.22	2.34	2.20	2.31	60447
2022-03-11	2.32	2.36	2.12	2.18	91068
2022-03-14	2.20	2.22	1.93	1.97	175105
2022-03-15	2.04	2.12	1.96	2.02	78984
2022-03-16	2.02	2.35	2.00	2.29	203489
2022-03-17	2.44	2.60	2.30	2.55	187340
2022-03-18	2.56	2.74	2.51	2.59	119453
2022-03-21	2.65	2.68	2.50	2.58	88274
2022-03-22	2.58	2.70	2.58	2.68	72115
2022-03-23	2.70	2.70	2.55	2.63	70168
2022-03-24	2.70	3.09	2.56	2.98	229279
2022-03-25	2.95	2.95	2.60	2.61	171731
2022-03-28	2.60	2.75	2.49	2.56	114811
2022-03-29	2.62	2.83	2.57	2.69	168946
2022-03-30	2.60	2.79	2.57	2.62	128257
2022-03-31	2.60	2.71	2.56	2.60	51071
2022-04-01	2.60	2.75	2.58	2.71	65736
2022-04-04	2.71	2.75	2.49	2.52	159304
2022-04-05	2.50	2.55	2.46	2.46	76647
2022-04-06	2.50	2.50	2.22	2.43	111115
2022-04-07	2.31	2.42	2.17	2.26	82847
2022-04-08	2.26	2.33	2.21	2.28	49142
2022-04-11	2.36	2.36	2.15	2.27	59532
2022-04-12	2.31	2.31	2.10	2.18	113414
2022-04-13	2.22	2.22	2.14	2.21	45810
2022-04-14	2.19	2.25	2.08	2.16	67554
2022-04-18	2.11	2.21	2.00	2.04	74500
2022-04-19	2.05	2.12	2.05	2.07	42915
2022-04-20	2.27	2.42	2.01	2.04	66252
2022-04-21	2.03	2.08	1.87	1.87	238902
2022-04-22	1.90	2.04	1.70	1.78	140018
2022-04-25	1.84	1.94	1.71	1.76	95545
2022-04-26	1.76	1.77	1.59	1.63	149435
2022-04-27	1.65	1.66	1.47	1.52	147585
2022-04-28	1.58	1.60	1.50	1.56	103936
2022-04-29	1.56	1.57	1.51	1.53	54198
2022-05-02	1.54	1.56	1.45	1.52	134432
2022-05-03	1.55	1.58	1.50	1.53	48984
2022-05-04	1.59	1.60	1.42	1.54	199558
2022-05-05	1.64	1.73	1.50	1.68	228923
2022-05-06	1.69	2.10	1.69	1.78	391141
2022-05-09	1.76	1.80	1.64	1.67	157174
2022-05-10	1.75	1.75	1.50	1.53	146733
2022-05-11	1.55	1.66	1.50	1.52	81930
2022-05-12	1.50	1.62	1.48	1.54	86693
2022-05-13	1.65	1.65	1.54	1.62	86820
2022-05-16	1.69	1.69	1.51	1.52	67059
2022-05-17	1.51	1.59	1.50	1.55	89024
2022-05-18	1.61	1.61	1.43	1.48	145150
2022-05-19	1.50	1.59	1.45	1.52	89293
2022-05-20	1.58	1.58	1.47	1.50	43210
2022-05-23	1.55	1.62	1.50	1.57	65802
2022-05-24	1.53	2.25	1.53	1.97	5139109
2022-05-25	1.96	2.30	1.73	2.25	1101933
2022-05-26	2.30	2.45	2.03	2.10	645534
2022-05-27	2.10	2.17	2.00	2.07	181029
2022-05-31	2.15	2.29	2.07	2.27	179197
2022-06-01	2.26	2.40	2.13	2.36	174321
2022-06-02	2.35	2.40	2.31	2.34	148060
2022-06-03	2.35	2.55	2.20	2.51	192540
2022-06-06	2.63	3.14	2.63	2.90	696123
2022-06-07	3.00	3.98	2.95	3.88	1757758
2022-06-08	3.95	4.40	3.22	3.43	1433716
2022-06-09	3.37	3.75	3.35	3.44	391406
2022-06-10	3.35	3.47	3.09	3.10	315037
2022-06-13	2.93	2.93	2.76	2.81	252631
2022-06-14	2.83	2.90	2.61	2.75	286279
2022-06-15	2.75	2.75	2.45	2.60	308153
2022-06-16	2.49	2.58	2.22	2.27	471841
2022-06-17	2.30	2.40	2.17	2.23	204094
2022-06-21	2.37	2.67	2.22	2.24	518683
2022-06-22	2.18	2.42	2.18	2.27	110211
2022-06-23	2.35	2.60	2.32	2.56	258524
2022-06-24	2.74	2.75	2.36	2.46	526865
2022-06-27	2.45	2.45	2.22	2.22	353073
2022-06-28	2.33	2.34	2.21	2.24	92880
2022-06-29	2.25	2.56	2.20	2.49	205145
2022-06-30	2.38	2.44	2.28	2.38	187926
2022-07-01	2.40	2.45	2.27	2.34	143976
2022-07-05	2.38	2.50	2.34	2.36	211531
2022-07-06	2.32	2.56	2.32	2.50	125133
2022-07-07	2.54	2.78	2.50	2.69	223392
2022-07-08	2.69	2.79	2.56	2.73	116204
2022-07-11	2.80	2.94	2.66	2.94	274311
2022-07-12	2.94	2.98	2.67	2.70	133561
2022-07-13	2.70	2.89	2.70	2.79	121253
2022-07-14	2.78	2.85	2.51	2.59	153135
2022-07-15	2.60	2.84	2.60	2.78	96612
2022-07-18	2.83	2.95	2.68	2.79	194498
2022-07-19	2.85	3.20	2.83	3.05	221979
2022-07-20	3.16	3.39	2.99	3.13	351146
2022-07-21	3.13	3.43	3.13	3.37	261678
2022-07-22	3.41	3.44	3.02	3.04	248252
2022-07-25	3.11	3.32	3.01	3.24	204014
2022-07-26	3.15	3.16	2.91	2.91	181699
2022-07-27	3.00	3.19	2.95	3.09	142002
2022-07-28	3.10	3.18	2.98	3.15	152358
2022-07-29	3.20	3.22	3.04	3.07	111469
2022-08-01	3.11	3.33	2.90	3.29	263216
2022-08-02	3.28	3.44	3.05	3.33	356439
2022-08-03	3.44	3.46	3.29	3.41	206705
2022-08-04	3.45	3.46	3.31	3.37	102923
2022-08-05	3.37	3.72	3.30	3.63	344400
2022-08-08	3.70	3.90	3.65	3.87	386137
2022-08-09	3.89	3.90	3.77	3.80	274604
2022-08-10	3.87	4.00	3.82	3.90	295572
2022-08-11	4.00	4.18	3.90	4.16	318769
2022-08-12	4.25	4.30	3.73	4.00	459282
2022-08-15	4.09	4.28	4.01	4.04	298706
2022-08-16	4.00	4.16	3.86	4.14	319411
2022-08-17	4.13	4.19	3.70	3.75	350959
2022-08-18	3.82	3.87	3.53	3.57	166334
2022-08-19	3.44	3.58	3.07	3.25	370990
2022-08-22	3.15	3.24	3.00	3.05	266991
2022-08-23	3.24	3.31	3.11	3.17	181372
2022-08-24	3.18	3.23	3.05	3.13	164533
2022-08-25	3.24	3.46	3.17	3.38	178177
2022-08-26	3.42	3.43	3.11	3.15	203306
2022-08-29	3.07	3.14	2.88	2.91	276517
2022-08-30	2.91	3.03	2.79	2.95	190042
2022-08-31	2.94	3.03	2.88	2.96	87333
2022-09-01	2.92	2.92	2.65	2.81	200572
2022-09-02	3.00	3.08	2.91	2.96	125703
2022-09-06	2.91	2.92	2.65	2.66	205238
2022-09-07	2.65	2.76	2.65	2.74	124750
2022-09-08	2.91	3.00	2.76	2.92	204484
2022-09-09	2.97	2.99	2.90	2.96	95566
2022-09-12	3.00	3.04	2.86	2.95	127297
2022-09-13	2.85	2.93	2.72	2.78	230140
2022-09-14	2.80	2.92	2.75	2.78	110526
2022-09-15	2.81	2.87	2.76	2.85	103455
2022-09-16	2.84	2.84	2.69	2.75	169163
2022-09-19	2.66	2.70	2.43	2.55	165260
2022-09-20	2.57	2.69	2.49	2.50	165230
2022-09-21	2.50	2.53	2.36	2.43	93232
2022-09-22	2.37	2.43	2.25	2.33	193799
2022-09-23	2.42	2.43	2.11	2.27	231270
2022-09-26	2.35	2.36	2.16	2.20	117678
2022-09-27	2.26	2.36	2.20	2.33	147334
2022-09-28	2.33	2.40	2.26	2.31	132349
2022-09-29	2.38	2.40	2.22	2.37	151017
2022-09-30	2.41	2.67	2.37	2.51	171770
2022-10-03	2.50	2.54	2.25	2.46	154403
2022-10-04	2.54	2.67	2.54	2.66	144005
2022-10-05	2.57	2.64	2.36	2.42	252129
2022-10-06	2.35	2.53	2.35	2.40	101668
2022-10-07	2.35	2.48	2.26	2.31	108652
2022-10-10	2.27	2.27	2.02	2.05	164916
2022-10-11	2.05	2.18	2.05	2.07	119749
2022-10-12	2.05	2.08	1.91	1.93	150715
2022-10-13	1.90	2.19	1.89	2.11	197188
2022-10-14	2.13	2.19	2.00	2.03	100461
2022-10-17	2.10	2.18	2.07	2.14	87299
2022-10-18	2.19	2.29	2.08	2.12	256596
2022-10-19	2.10	2.16	1.97	2.00	145190
2022-10-20	1.99	2.18	1.99	2.09	100196
2022-10-21	2.04	2.11	2.03	2.06	37105
2022-10-24	2.08	2.08	1.84	1.92	228668
2022-10-25	1.98	2.18	1.96	2.18	204296
2022-10-26	2.14	2.42	2.11	2.17	159984
2022-10-27	2.18	2.42	2.18	2.28	132632
2022-10-28	2.33	2.34	2.15	2.28	110333
2022-10-31	2.30	2.33	2.16	2.23	103119
2022-11-01	2.22	2.29	2.16	2.20	53580
2022-11-02	2.19	2.19	2.01	2.04	110496
2022-11-03	2.05	2.18	2.00	2.02	122270
2022-11-04	2.15	2.15	1.98	2.09	100993
2022-11-07	2.10	2.45	2.04	2.20	270149
2022-11-08	2.15	2.29	2.07	2.18	132551
2022-11-09	2.22	2.25	2.00	2.08	85544
2022-11-10	2.10	2.15	2.01	2.08	167970
2022-11-11	2.15	2.23	2.02	2.15	175952
2022-11-14	2.15	2.22	2.09	2.16	67986
2022-11-15	2.23	2.35	2.20	2.32	113849
2022-11-16	2.20	2.28	2.06	2.09	56532
2022-11-17	2.09	2.18	2.02	2.05	84029
2022-11-18	2.03	2.18	2.03	2.10	112120
2022-11-21	2.07	2.15	2.01	2.03	96997
2022-11-22	2.04	2.19	2.04	2.12	85829
2022-11-23	2.18	2.20	2.12	2.18	60332
2022-11-25	2.20	2.21	2.11	2.19	57300
2022-11-28	2.19	2.26	2.05	2.13	104938
2022-11-29	2.13	2.32	2.13	2.22	110368
2022-11-30	2.25	2.31	2.19	2.21	115691
2022-12-01	2.24	2.32	2.10	2.10	76879
2022-12-02	2.06	2.28	2.06	2.22	93031
2022-12-05	2.21	2.25	2.10	2.10	119112
2022-12-06	2.05	2.18	1.95	1.98	234193
2022-12-07	1.98	2.15	1.95	2.05	72473
2022-12-08	2.03	2.10	1.96	2.02	104673
2022-12-09	1.99	2.10	1.98	2.03	56765
2022-12-12	2.13	2.13	1.90	1.98	156216
2022-12-13	2.02	2.10	1.85	1.85	137379
2022-12-14	1.85	1.98	1.64	1.66	281829
2022-12-15	1.62	1.86	1.62	1.66	212877
2022-12-16	1.68	1.75	1.62	1.62	132745
2022-12-19	1.61	1.77	1.61	1.61	118285
2022-12-20	1.61	1.71	1.61	1.65	100604
2022-12-21	1.68	1.74	1.65	1.66	116589
2022-12-22	1.67	1.74	1.52	1.52	114070
2022-12-23	1.52	1.72	1.52	1.56	42608
2022-12-27	1.63	1.63	1.50	1.51	76837
2022-12-28	1.56	1.63	1.45	1.46	111864
2022-12-29	1.45	1.56	1.45	1.49	76253
2022-12-30	1.48	1.53	1.43	1.51	123572
2023-01-03	1.57	1.60	1.50	1.52	108400
2023-01-04	1.50	1.58	1.50	1.55	32083
2023-01-05	1.57	1.65	1.52	1.64	64953
2023-01-06	1.60	1.64	1.60	1.63	82225
2023-01-09	1.65	1.74	1.59	1.74	75859
2023-01-10	1.70	1.78	1.70	1.73	111367
2023-01-11	1.74	1.78	1.70	1.74	57410
2023-01-12	1.75	1.75	1.67	1.71	79682
2023-01-13	1.69	1.80	1.69	1.74	137258
2023-01-17	1.80	1.80	1.69	1.73	83128
2023-01-18	1.74	1.74	1.64	1.65	84462
2023-01-19	1.69	1.74	1.65	1.71	52739
2023-01-20	1.71	1.78	1.63	1.75	98067
2023-01-23	1.78	1.94	1.75	1.93	212711
2023-01-24	1.93	1.97	1.81	1.87	139464
2023-01-25	1.83	1.95	1.81	1.90	108216
2023-01-26	1.92	1.93	1.78	1.84	82241
2023-01-27	1.83	1.87	1.78	1.80	94808
2023-01-30	1.80	1.83	1.75	1.78	91674
2023-01-31	1.86	1.86	1.75	1.76	84555
2023-02-01	1.85	1.98	1.78	1.92	334742
2023-02-02	1.92	2.21	1.90	2.02	519148
2023-02-03	2.09	2.75	2.05	2.46	1898177
2023-02-06	2.97	3.49	1.97	2.11	8951582
2023-02-07	2.11	2.11	1.91	1.98	1099778
2023-02-08	2.32	2.60	1.90	1.97	25752465
2023-02-09	1.98	2.01	1.76	1.79	2318154
2023-02-10	1.77	1.82	1.70	1.76	863109
2023-02-13	1.83	1.85	1.60	1.64	1125789
2023-02-14	1.62	1.73	1.61	1.71	725536
2023-02-15	1.69	1.80	1.58	1.71	1308979
2023-02-16	1.66	1.74	1.56	1.60	527798
2023-02-17	1.58	1.65	1.52	1.56	524213
2023-02-21	1.50	1.59	1.50	1.54	423147
2023-02-22	1.55	1.60	1.52	1.53	241188
2023-02-23	1.55	1.59	1.50	1.56	365825
2023-02-24	1.51	1.57	1.47	1.50	257893
2023-02-27	1.48	1.54	1.43	1.47	347068
2023-02-28	1.47	1.50	1.43	1.44	186826
2023-03-01	1.44	1.50	1.37	1.40	261788
2023-03-02	1.35	1.39	1.31	1.35	347321
2023-03-03	1.35	1.50	1.35	1.48	273922
2023-03-06	1.58	1.58	1.36	1.42	254328
2023-03-07	1.47	1.49	1.39	1.42	182640
2023-03-08	1.44	1.52	1.42	1.50	241595
2023-03-09	1.51	1.52	1.36	1.36	309181
2023-03-10	1.35	1.42	1.28	1.29	344515
2023-03-13	1.29	1.36	1.28	1.29	158354
2023-03-14	1.31	1.38	1.30	1.31	164197
2023-03-15	1.31	1.32	1.15	1.15	417754
2023-03-16	1.22	1.28	1.20	1.28	182501
2023-03-17	1.27	1.28	1.21	1.21	141509
2023-03-20	1.22	1.24	1.20	1.23	154678
2023-03-21	1.31	1.35	1.25	1.35	211293
2023-03-22	1.42	1.42	1.26	1.28	261195
2023-03-23	1.27	1.33	1.26	1.30	121787
2023-03-24	1.32	1.32	1.21	1.27	162868
2023-03-27	1.24	1.27	1.20	1.24	187501
2023-03-28	1.25	1.26	1.20	1.20	92962
2023-03-29	1.21	1.25	1.16	1.18	217717
2023-03-30	1.15	1.24	1.15	1.22	179554
2023-03-31	1.25	1.43	1.20	1.31	630034
2023-04-03	1.36	1.50	1.33	1.48	319231
2023-04-04	1.50	1.56	1.41	1.56	488373
2023-04-05	1.57	1.58	1.33	1.38	407541
2023-04-06	1.36	1.43	1.35	1.42	109145
2023-04-10	1.40	1.43	1.34	1.37	97498
2023-04-11	1.38	1.39	1.29	1.30	111930
2023-04-12	1.30	1.35	1.26	1.27	165057
2023-04-13	1.26	1.29	1.23	1.26	291356
2023-04-14	1.29	1.32	1.24	1.27	88834
2023-04-17	1.27	1.29	1.24	1.28	92194
2023-04-18	1.29	1.35	1.29	1.35	97686
2023-04-19	1.36	1.38	1.28	1.29	93465
2023-04-20	1.29	1.32	1.25	1.28	79907
2023-04-21	1.33	1.33	1.25	1.26	64532
2023-04-24	1.26	1.29	1.20	1.20	117284
2023-04-25	1.20	1.22	1.17	1.18	97726
2023-04-26	1.20	1.24	1.18	1.18	121753
2023-04-27	1.21	1.27	1.18	1.21	197863
2023-04-28	1.23	1.24	1.13	1.15	375924
2023-05-01	1.17	1.19	1.15	1.16	113430
2023-05-02	1.19	1.19	1.11	1.12	158154
2023-05-03	1.12	1.15	1.10	1.10	100889
2023-05-04	1.10	1.10	1.05	1.07	154579
2023-05-05	1.10	1.16	1.09	1.11	129559
2023-05-08	1.14	1.30	1.12	1.28	418890
2023-05-09	1.30	1.32	1.23	1.26	146053
2023-05-10	1.30	1.30	1.23	1.27	169163
2023-05-11	1.29	1.29	1.22	1.26	81976
2023-05-12	1.24	1.30	1.18	1.26	190577
2023-05-15	1.24	1.33	1.22	1.33	195057
2023-05-16	1.35	1.43	1.32	1.42	556389
2023-05-17	1.42	1.42	1.31	1.35	332552
2023-05-18	1.34	1.44	1.32	1.35	437779
2023-05-19	1.37	1.37	1.26	1.30	222292
2023-05-22	1.31	1.45	1.22	1.29	3380132
2023-05-23	1.57	1.65	1.04	1.16	23174488
2023-05-24	1.15	1.27	1.13	1.23	2873521
2023-05-25	1.31	1.33	1.11	1.18	2134238
2023-05-26	1.14	1.25	1.14	1.20	1897234
2023-05-30	1.24	1.27	1.15	1.23	1643340
2023-05-31	1.22	1.24	1.15	1.17	722908
2023-06-01	1.19	1.34	1.17	1.30	1977732
2023-06-02	1.26	1.33	1.18	1.21	1247175
2023-06-05	1.21	1.34	1.19	1.28	1477677
2023-06-06	1.25	1.47	1.23	1.46	3084816
2023-06-07	1.46	1.60	1.36	1.38	2295506
2023-06-08	1.46	1.59	1.37	1.58	2538131
2023-06-09	1.60	1.64	1.44	1.52	1848375
2023-06-12	1.54	1.65	1.50	1.61	1289755
2023-06-13	1.62	1.81	1.51	1.77	2464092
2023-06-14	1.70	1.79	1.57	1.61	2004890
2023-06-15	1.68	1.78	1.62	1.70	1994567
2023-06-16	1.73	1.75	1.62	1.70	1569039
2023-06-20	1.72	1.73	1.49	1.55	1153328
2023-06-21	1.53	1.56	1.39	1.41	1000467
2023-06-22	1.44	1.44	1.33	1.34	740184
2023-06-23	1.34	1.36	1.28	1.32	752937
2023-06-26	1.37	1.40	1.30	1.32	1178033
2023-06-27	1.32	1.36	1.26	1.28	1355453
2023-06-28	1.31	1.35	1.27	1.28	2759752
2023-06-29	1.35	1.42	1.17	1.19	3517603
2023-06-30	1.23	1.26	1.17	1.18	1561741
2023-07-03	1.21	1.30	1.21	1.30	1394767
2023-07-05	1.28	1.35	1.26	1.31	1568562
2023-07-06	1.28	1.28	1.19	1.27	1105278
2023-07-07	1.27	1.29	1.22	1.26	1304684
2023-07-10	1.26	1.27	1.22	1.23	1108198
2023-07-11	1.24	1.29	1.21	1.27	1276284
2023-07-12	1.25	1.28	1.23	1.25	967254
2023-07-13	1.27	1.48	1.26	1.40	4988980
2023-07-14	1.44	1.49	1.27	1.27	2328844
2023-07-17	1.30	1.40	1.28	1.35	2147852
2023-07-18	1.33	1.46	1.30	1.39	2387690
2023-07-19	1.43	1.48	1.31	1.34	2060832
2023-07-20	1.34	1.35	1.27	1.30	1244879
2023-07-21	1.30	1.35	1.25	1.29	1195824
2023-07-24	1.32	1.34	1.25	1.29	989914
2023-07-25	1.28	1.31	1.24	1.25	1380199
2023-07-26	1.23	1.26	1.20	1.24	1653632
2023-07-27	1.26	1.27	1.15	1.16	1729249
2023-07-28	1.21	1.27	1.18	1.24	1847473
2023-07-31	1.26	1.46	1.24	1.42	4822007
2023-08-01	1.59	1.63	1.36	1.56	21526640
2023-08-02	1.49	1.50	1.30	1.35	4748807
2023-08-03	1.35	1.41	1.26	1.31	3122296
2023-08-04	1.32	1.32	1.22	1.24	2527204
2023-08-07	1.28	1.29	1.16	1.18	2928929
2023-08-08	1.16	1.18	1.12	1.18	1670974
2023-08-09	1.19	1.19	1.10	1.10	2373759
2023-08-10	1.14	1.16	1.12	1.13	1394851
2023-08-11	1.15	1.23	1.11	1.20	3184337
2023-08-14	1.17	1.25	1.14	1.20	2249181
2023-08-15	1.16	1.18	1.09	1.11	1810928
2023-08-16	1.10	1.14	1.08	1.11	1442186
2023-08-17	1.11	1.12	1.07	1.09	1165223
2023-08-18	1.08	1.16	1.06	1.16	1259017
2023-08-21	1.14	1.19	1.14	1.19	1174448
2023-08-22	1.16	1.19	1.13	1.19	895415
2023-08-23	1.15	1.29	1.15	1.24	2031507
2023-08-24	1.26	1.26	1.15	1.20	1245664
2023-08-25	1.20	1.25	1.17	1.23	844523
2023-08-28	1.25	1.27	1.23	1.27	1246122
2023-08-29	1.26	1.27	1.22	1.23	1090800
2023-08-30	1.22	1.24	1.18	1.24	773018
2023-08-31	1.23	1.24	1.17	1.18	1130267
2023-09-01	1.20	1.22	1.18	1.19	585015
2023-09-05	1.19	1.28	1.19	1.24	1771857
2023-09-06	1.25	1.30	1.20	1.28	1296974
2023-09-07	1.28	1.28	1.21	1.27	928472
2023-09-08	1.27	1.30	1.22	1.24	908593
2023-09-11	1.32	1.32	1.32	1.32	2430
2023-09-12	1.31	1.37	1.27	1.28	1058011
2023-09-13	1.29	1.31	1.25	1.28	689785
2023-09-14	1.29	1.32	1.27	1.28	732936
2023-09-15	1.29	1.29	1.19	1.22	1087554
2023-09-18	1.22	1.22	1.14	1.14	1266769
2023-09-19	1.18	1.21	1.14	1.15	875652
2023-09-20	1.17	1.19	1.13	1.13	546950
2023-09-21	1.14	1.15	1.11	1.13	546073
2023-09-22	1.14	1.14	1.10	1.10	479724
2023-09-25	1.10	1.11	1.07	1.08	502084
2023-09-26	1.07	1.10	1.07	1.07	280571
2023-09-27	1.09	1.14	1.09	1.11	481795
2023-09-28	1.10	1.10	1.06	1.09	775858
2023-09-29	1.09	1.11	1.07	1.08	284627
2023-10-02	1.08	1.09	1.06	1.06	275211
2023-10-03	1.06	1.09	1.02	1.04	810830
2023-10-04	1.03	1.05	0.97	0.97	887942
2023-10-05	0.97	0.98	0.86	0.86	1073610
2023-10-06	0.88	0.95	0.86	0.93	725313
2023-10-09	0.92	0.95	0.88	0.89	370293
2023-10-10	0.90	0.99	0.89	0.97	762492
2023-10-11	1.00	1.05	0.93	0.97	1211755
2023-10-12	0.97	0.99	0.93	0.96	546019
2023-10-13	0.97	0.98	0.91	0.94	363691
2023-10-16	0.93	0.97	0.93	0.94	300034
2023-10-17	0.95	1.00	0.95	0.97	390149
2023-10-18	0.95	0.99	0.91	0.93	366027
2023-10-19	0.91	0.93	0.86	0.89	661374
2023-10-20	0.88	0.90	0.85	0.86	336085
2023-10-23	0.86	0.90	0.86	0.86	253939
2023-10-24	0.87	0.94	0.86	0.89	315188
2023-10-25	0.88	0.91	0.82	0.83	355953
2023-10-26	0.82	0.82	0.73	0.74	1021845
2023-10-27	0.76	0.76	0.67	0.67	707136
2023-10-30	0.70	0.71	0.63	0.67	561331
2023-10-31	0.69	0.75	0.67	0.73	553013
2023-11-01	0.76	0.77	0.71	0.74	424839
2023-11-02	0.78	0.82	0.77	0.79	461725
2023-11-03	0.84	0.85	0.80	0.83	384581
2023-11-06	0.85	0.85	0.80	0.81	197088
2023-11-07	0.84	0.84	0.79	0.83	171240
2023-11-08	0.83	0.84	0.79	0.82	215314
2023-11-09	0.84	0.84	0.74	0.75	363718
2023-11-10	0.76	0.77	0.67	0.71	522240
2023-11-13	0.77	0.79	0.75	0.77	376468
2023-11-14	0.77	0.78	0.72	0.77	576761
2023-11-15	0.78	0.82	0.76	0.79	608865
2023-11-16	0.77	0.80	0.73	0.74	363604
2023-11-17	0.72	0.77	0.71	0.74	333536
2023-11-20	0.76	0.78	0.74	0.75	348854
2023-11-21	0.76	0.78	0.73	0.74	396007
2023-11-22	0.78	0.80	0.75	0.77	263199
2023-11-24	0.78	0.88	0.77	0.88	322444
2023-11-27	0.85	0.96	0.85	0.91	823744
2023-11-28	0.91	0.92	0.88	0.91	316885
2023-11-29	0.90	0.97	0.90	0.92	500127
2023-11-30	0.95	0.95	0.88	0.89	310918
2023-12-01	0.88	0.93	0.85	0.93	449795
2023-12-04	0.95	0.96	0.88	0.94	593407
2023-12-05	0.94	0.96	0.90	0.90	434890
2023-12-06	0.92	0.95	0.80	0.82	1400512
2023-12-07	0.86	0.93	0.76	0.80	1716829
2023-12-08	0.80	0.86	0.80	0.85	465555
2023-12-11	0.87	0.87	0.80	0.85	610443
2023-12-12	0.82	0.84	0.80	0.81	460337
2023-12-13	0.81	0.81	0.77	0.81	610041
2023-12-14	0.81	0.85	0.81	0.82	586694
2023-12-15	0.86	0.89	0.84	0.85	977998
2023-12-18	0.86	0.91	0.85	0.87	1168438
2023-12-19	0.88	0.95	0.88	0.92	952364
2023-12-20	0.90	1.00	0.90	0.91	1393086
2023-12-21	0.92	0.95	0.88	0.88	597527
2023-12-22	0.90	0.93	0.88	0.90	595586
2023-12-26	0.91	0.99	0.90	0.98	1132243
2023-12-27	0.98	0.98	0.94	0.95	459307
2023-12-28	0.94	0.98	0.94	0.97	599056
2023-12-29	0.95	0.98	0.90	0.91	850294
2024-01-02	0.93	0.96	0.89	0.89	553184
2024-01-03	0.88	0.92	0.85	0.86	522003
2024-01-04	0.87	0.88	0.82	0.85	572433
2024-01-05	0.86	0.87	0.82	0.82	401322
2024-01-08	0.85	0.88	0.83	0.88	651279
2024-01-09	0.89	0.89	0.84	0.86	620218
2024-01-10	0.87	0.88	0.82	0.84	561419
2024-01-11	0.85	0.85	0.78	0.80	657741
2024-01-12	0.80	0.82	0.77	0.80	557307
2024-01-16	0.82	0.83	0.76	0.76	590985
2024-01-17	0.77	0.81	0.75	0.80	749697
2024-01-18	0.83	0.84	0.81	0.83	671632
2024-01-19	0.85	0.85	0.80	0.83	789802
2024-01-22	0.85	0.92	0.85	0.90	1893794
2024-01-23	0.93	0.95	0.90	0.93	955113
2024-01-24	0.94	0.94	0.90	0.93	722653
2024-01-25	0.93	0.95	0.88	0.89	736071
2024-01-26	0.90	0.91	0.85	0.89	603320
2024-01-29	0.89	0.91	0.87	0.91	467411
2024-01-30	0.91	0.91	0.86	0.87	523626
2024-01-31	0.85	0.87	0.80	0.81	843121
2024-02-01	0.82	0.84	0.75	0.76	944513
2024-02-02	0.78	0.80	0.76	0.79	651650
2024-02-05	0.80	0.81	0.75	0.76	816443
2024-02-06	0.76	0.77	0.72	0.73	1102084
2024-02-07	0.73	0.76	0.71	0.74	477175
2024-02-08	0.74	0.75	0.72	0.73	537171
2024-02-09	0.72	0.75	0.71	0.75	674584
2024-02-12	0.76	0.91	0.76	0.84	3299994
2024-02-13	0.84	0.85	0.77	0.78	1074912
2024-02-14	0.80	0.91	0.79	0.86	3851348
2024-02-15	0.88	0.89	0.82	0.87	1587346
2024-02-16	0.86	0.94	0.85	0.90	2882797
2024-02-20	0.95	0.96	0.82	0.87	3214936
2024-02-21	0.85	0.86	0.78	0.79	2137362
2024-02-22	0.80	0.83	0.79	0.80	1300767
2024-02-23	0.81	0.83	0.74	0.80	2258022
2024-02-26	0.84	0.89	0.80	0.87	2299493
2024-02-27	0.88	0.89	0.80	0.84	1929758
2024-02-28	0.84	0.88	0.80	0.84	2302736
2024-02-29	0.86	0.92	0.82	0.83	1780976
2024-03-01	0.87	0.87	0.80	0.85	1425872
2024-03-04	0.88	0.89	0.81	0.83	1637838
2024-03-05	0.81	0.85	0.79	0.83	1308786
2024-03-06	0.83	0.88	0.81	0.84	1430675
2024-03-07	0.84	0.90	0.83	0.88	2320076
2024-03-08	0.89	0.94	0.84	0.87	2554967
2024-03-11	0.89	1.00	0.87	0.95	3346687
2024-03-12	0.97	1.23	0.95	1.22	5531896
2024-03-13	1.21	1.23	1.08	1.16	4788614
2024-03-14	1.18	1.19	1.10	1.14	1458395
2024-03-15	1.13	1.13	1.03	1.11	1973466
2024-03-18	1.14	1.32	1.13	1.24	4454728
2024-03-19	1.22	1.23	1.10	1.15	1914285
2024-03-20	1.17	1.25	1.15	1.24	1639451
2024-03-21	1.28	1.29	1.14	1.15	2279089
2024-03-22	1.12	1.15	1.06	1.07	1729844
2024-03-25	1.10	1.18	1.09	1.12	1907699
2024-03-26	1.17	1.19	1.08	1.11	2266573
2024-03-27	1.09	1.12	0.95	1.02	2419051
2024-03-28	1.02	1.05	0.99	0.99	1775659
2024-04-01	1.03	1.03	0.95	1.00	1360506
2024-04-02	0.99	1.00	0.95	0.99	1175547
2024-04-03	1.01	1.01	0.93	0.98	1373523
2024-04-04	0.98	1.02	0.96	0.97	1369464
2024-04-05	0.98	1.00	0.95	0.95	1005663
2024-04-08	0.96	0.97	0.89	0.90	1809843
2024-04-09	0.90	0.98	0.89	0.90	1344415
2024-04-10	0.90	0.90	0.85	0.88	942915
2024-04-11	0.89	0.91	0.85	0.88	873104
2024-04-12	0.88	0.88	0.80	0.81	1399877
2024-04-15	0.83	0.83	0.74	0.75	1910831
2024-04-16	0.74	0.80	0.72	0.78	1381624
2024-04-17	0.81	0.81	0.77	0.80	651393
2024-04-18	0.78	0.81	0.75	0.77	633958
2024-04-19	0.75	0.77	0.71	0.72	1002704
2024-04-22	0.73	0.74	0.68	0.70	1617407
2024-04-23	0.71	0.77	0.71	0.76	1459304
2024-04-24	0.80	0.80	0.73	0.75	836698
2024-04-25	0.75	0.77	0.73	0.75	554132
2024-04-26	0.76	0.77	0.74	0.75	741525
2024-04-29	0.77	0.82	0.75	0.80	950408
2024-04-30	0.81	0.81	0.75	0.77	921064
2024-05-01	0.76	0.77	0.74	0.76	585100
2024-05-02	0.78	0.79	0.74	0.77	577603
2024-05-03	0.79	0.80	0.75	0.77	735264
2024-05-06	0.78	0.83	0.76	0.78	1157045
2024-05-07	0.80	0.80	0.76	0.79	367320
2024-05-08	0.75	0.79	0.74	0.76	562440
2024-05-09	0.76	0.78	0.75	0.76	389780
2024-05-10	0.79	0.79	0.74	0.75	893020
2024-05-13	0.80	0.80	0.71	0.76	1125824
2024-05-14	0.74	0.79	0.73	0.79	614770
2024-05-15	0.79	0.82	0.76	0.80	776252
2024-05-16	0.80	0.89	0.80	0.84	1409394
2024-05-17	0.86	0.89	0.74	0.79	1436803
2024-05-20	0.82	0.82	0.74	0.75	1087649
2024-05-21	0.76	0.76	0.72	0.74	928428
2024-05-22	0.73	0.75	0.72	0.74	501324
2024-05-23	0.74	0.74	0.70	0.72	1154029
2024-05-24	0.70	0.72	0.70	0.72	727770
2024-05-28	0.71	0.73	0.70	0.72	587671
2024-05-29	0.72	0.73	0.71	0.73	688120
2024-05-30	0.71	0.73	0.70	0.72	411166
2024-05-31	0.73	0.73	0.71	0.72	649877
2024-06-03	0.73	0.73	0.70	0.70	800668
2024-06-04	0.70	0.70	0.69	0.70	718183
2024-06-05	0.70	0.70	0.68	0.69	526534
2024-06-06	0.71	0.71	0.68	0.69	554328
2024-06-07	0.68	0.68	0.63	0.64	1256609
2024-06-10	0.66	0.66	0.61	0.63	1166525
2024-06-11	0.62	0.68	0.62	0.68	618095
2024-06-12	0.68	0.68	0.63	0.64	804145
2024-06-13	0.66	0.67	0.63	0.67	736901
2024-06-14	0.66	0.67	0.64	0.64	715250
2024-06-17	0.64	0.65	0.61	0.63	1188927
2024-06-18	0.62	0.64	0.61	0.61	514922
2024-06-20	0.62	0.62	0.60	0.60	831474
2024-06-21	0.63	0.63	0.57	0.58	1350638
2024-06-24	0.61	0.64	0.60	0.61	906738
2024-06-25	0.61	0.64	0.61	0.63	745797
2024-06-26	0.64	0.64	0.63	0.64	248391
2024-06-27	0.63	0.64	0.63	0.63	382599
2024-06-28	0.61	0.61	0.50	0.50	2138278
2024-07-01	0.51	0.53	0.42	0.42	2702878
2024-07-02	0.42	0.47	0.35	0.46	3214714
2024-07-03	0.45	0.52	0.45	0.50	1130289
2024-07-05	0.52	0.63	0.52	0.61	2938377
2024-07-08	0.62	0.63	0.55	0.56	1144906
2024-07-09	0.59	0.60	0.56	0.57	732708
2024-07-10	0.57	0.60	0.54	0.57	902012
2024-07-11	0.59	0.65	0.58	0.62	1057674
2024-07-12	0.63	0.65	0.61	0.65	498529
2024-07-15	0.65	0.70	0.62	0.70	1124416
2024-07-16	0.72	0.82	0.62	0.71	2762744
2024-07-17	0.71	0.71	0.65	0.66	723974
2024-07-18	0.68	0.68	0.63	0.64	710747
2024-07-19	0.64	0.68	0.61	0.67	801003
2024-07-22	0.67	0.68	0.65	0.66	361738
2024-07-23	0.67	0.73	0.66	0.70	763513
2024-07-24	0.69	0.69	0.64	0.66	752443
2024-07-25	0.67	0.69	0.66	0.68	480314
2024-07-26	0.68	0.74	0.68	0.74	1564220
2024-07-29	0.72	0.73	0.69	0.71	869131
2024-07-30	0.71	0.72	0.65	0.66	738383
2024-07-31	0.66	0.69	0.65	0.68	355284
2024-08-01	0.69	0.70	0.63	0.64	590090
2024-08-02	0.64	0.64	0.58	0.60	634915
2024-08-05	0.56	0.62	0.53	0.62	808319
2024-08-06	0.66	0.67	0.63	0.64	496758
2024-08-07	0.66	0.66	0.60	0.63	440717
2024-08-08	0.65	0.65	0.60	0.60	485245
2024-08-09	0.62	0.62	0.58	0.59	270799
2024-08-12	0.60	0.61	0.57	0.58	441590
2024-08-13	0.60	0.62	0.58	0.62	693470
2024-08-14	0.62	0.63	0.57	0.59	336881
2024-08-15	0.59	0.61	0.58	0.60	322549
2024-08-16	0.60	0.63	0.59	0.63	395709
2024-08-19	0.63	0.64	0.61	0.62	327487
2024-08-20	0.62	0.62	0.59	0.61	291656
2024-08-21	0.60	0.69	0.60	0.68	788240
2024-08-22	0.69	0.70	0.67	0.69	560333
2024-08-23	0.68	0.69	0.65	0.69	404714
2024-08-26	0.69	0.71	0.68	0.70	502642
2024-08-27	0.70	0.71	0.65	0.66	423420
2024-08-28	0.65	0.66	0.60	0.61	429069
2024-08-29	0.61	0.66	0.61	0.66	285793
2024-08-30	0.66	0.66	0.64	0.65	161075
2024-09-03	0.63	0.65	0.61	0.63	316452
2024-09-04	0.62	0.66	0.61	0.64	288161
2024-09-05	0.65	0.65	0.61	0.62	201079
2024-09-06	0.62	0.64	0.58	0.59	466650
2024-09-09	0.60	0.61	0.58	0.59	505439
2024-09-10	0.60	0.60	0.59	0.60	177059
2024-09-11	0.60	0.66	0.60	0.66	366279
2024-09-12	0.69	0.73	0.68	0.71	1109417
2024-09-13	0.72	0.72	0.68	0.70	317933
2024-09-16	0.68	0.70	0.66	0.69	308768
2024-09-17	0.69	0.72	0.69	0.70	379061
2024-09-18	0.69	0.71	0.67	0.67	413586
2024-09-19	0.70	0.75	0.68	0.72	740970
2024-09-20	0.73	0.75	0.67	0.70	936127
2024-09-23	0.69	0.72	0.66	0.68	312714
2024-09-24	0.67	0.70	0.67	0.67	292628
2024-09-25	0.69	0.70	0.64	0.66	350095
2024-09-26	0.67	0.68	0.65	0.67	230500
2024-09-27	0.67	0.71	0.66	0.67	615884
2024-09-30	0.65	0.67	0.64	0.65	408589
2024-10-01	0.65	0.67	0.64	0.64	284040
2024-10-02	0.65	0.67	0.65	0.66	256786
2024-10-03	0.65	0.68	0.65	0.67	242978
2024-10-04	0.65	0.70	0.65	0.70	343144
2024-10-07	0.70	0.74	0.70	0.72	651761
2024-10-08	0.73	0.77	0.70	0.72	602172
2024-10-09	0.71	0.73	0.67	0.69	335089
2024-10-10	0.68	0.69	0.65	0.66	344865
2024-10-11	0.67	0.71	0.67	0.69	279107
2024-10-14	0.74	0.74	0.71	0.73	589628
2024-10-15	0.72	0.74	0.70	0.71	458406
2024-10-16	0.70	0.76	0.70	0.76	928483
2024-10-17	0.77	0.90	0.73	0.87	3315516
2024-10-18	0.88	1.03	0.88	0.92	4090068
2024-10-21	0.93	1.16	0.93	1.14	6879856
2024-10-22	1.18	1.18	1.07	1.13	3123207
2024-10-23	1.10	1.19	1.00	1.04	3386887
2024-10-24	1.09	1.13	1.04	1.10	1908167
2024-10-25	1.14	1.16	1.05	1.09	2240286
2024-10-28	1.09	1.29	1.09	1.28	5174285
2024-10-29	1.40	1.65	1.20	1.22	9963760
2024-10-30	1.21	1.34	1.15	1.25	5707033
2024-10-31	1.26	1.29	1.06	1.12	4102858
2024-11-01	1.11	1.20	1.10	1.13	1904936
2024-11-04	1.15	1.15	1.03	1.05	2369466
2024-11-05	1.03	1.17	1.03	1.16	1924926
2024-11-06	1.24	1.24	1.03	1.08	3207482
2024-11-07	1.08	1.38	1.08	1.35	7957045
2024-11-08	1.35	1.50	1.24	1.43	6860711
2024-11-11	1.50	1.56	1.35	1.41	4210624
2024-11-12	1.37	1.39	1.26	1.38	2628685
2024-11-13	1.44	3.42	1.41	2.66	102171880
2024-11-14	3.67	4.69	3.23	4.40	232619420
2024-11-15	2.93	3.21	2.53	3.10	53358059
2024-11-18	2.99	3.00	2.22	2.39	25322625
2024-11-19	2.52	2.75	2.44	2.54	25364166
2024-11-20	2.96	3.80	2.85	3.68	106063051
2024-11-21	4.24	5.31	4.03	4.76	134168595
2024-11-22	5.03	6.40	4.51	6.10	98807327
2024-11-25	7.47	9.20	6.52	7.70	134901760
2024-11-26	6.42	7.30	6.14	6.65	45862311
2024-11-27	7.00	7.70	5.89	6.75	48035169
2024-11-29	6.35	7.22	6.15	7.06	24711430
2024-12-02	7.33	7.56	6.11	6.11	21941247
2024-12-03	5.97	6.46	5.15	6.17	22151935
2024-12-04	6.21	7.20	5.95	7.01	19617720
2024-12-05	6.95	7.90	6.52	7.26	23210712
2024-12-06	7.49	8.85	7.26	7.93	33811573
2024-12-09	8.58	8.67	7.00	7.47	21018782
2024-12-10	7.12	8.35	7.03	7.62	25261810
2024-12-11	7.11	7.38	5.83	6.40	34069461
2024-12-12	6.44	7.10	6.33	6.36	17273300
2024-12-13	6.42	7.05	6.01	6.71	19023146
2024-12-16	7.10	12.28	6.83	11.08	114580045
2024-12-17	14.19	18.06	12.60	16.79	193979870
2024-12-18	19.22	27.15	17.60	25.68	231028430
2024-12-19	22.00	22.00	13.57	15.14	122452772
2024-12-20	14.47	19.88	13.81	17.62	128598773
2024-12-23	19.85	19.95	16.92	18.19	57540072
2024-12-24	17.86	18.00	16.31	17.10	26601416
2024-12-26	16.72	19.46	16.22	19.24	41154880
2024-12-27	20.23	21.75	17.63	18.35	46438329
2024-12-30	17.72	18.79	16.74	18.54	21619873
2024-12-31	18.26	18.34	16.01	16.55	17976502
2025-01-02	16.69	18.77	15.20	18.76	24714912
2025-01-03	17.99	19.20	16.98	17.50	22526347
2025-01-06	17.30	20.36	16.66	18.09	43227009
2025-01-07	17.97	18.10	16.37	17.49	35612489
2025-01-08	11.70	12.73	8.50	9.91	75349211
2025-01-10	10.27	10.45	8.80	8.98	30082983
2025-01-13	8.01	8.58	6.41	6.52	36703360
2025-01-14	7.15	8.05	6.59	7.43	43059187
2025-01-15	8.78	11.60	8.51	11.55	113754440
2025-01-16	12.35	12.70	10.22	10.88	106907638
2025-01-17	10.12	10.60	9.46	9.83	41524326
2025-01-21	9.94	11.50	9.80	11.49	44210298
2025-01-22	12.08	12.47	10.91	11.10	33087001
2025-01-23	10.72	11.94	10.55	11.12	19573123
2025-01-24	11.21	12.48	10.75	10.93	35265934
2025-01-27	9.96	10.78	9.49	9.94	16824898
2025-01-28	10.22	10.36	9.26	10.20	13401923
2025-01-29	10.00	10.45	9.72	10.13	11234531
2025-01-30	10.16	10.66	9.79	10.00	10592080
2025-01-31	10.01	11.45	9.95	10.38	23196848
2025-02-03	9.75	10.20	9.37	9.95	13245576

Explore More About QUBT

Coins representing dividend payouts and trends

QUBT Dividend History

Discover Quantum Computing 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

QUBT Stock Split History

Discover Quantum Computing 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

QUBT Historical Prices

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

Web Analytics