APLE Historical Prices

Summary

Key Stock Metrics

10.44

(April 9, 2025)

52-Week Low

16.50

(November 25, 2024)

52-Week High

20.97

(December 18, 2015)

All-Time High

11.67

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-05-18	18.00	18.00	17.03	18.00	2197490
2015-05-19	17.92	19.15	17.92	18.80	1978735
2015-05-20	18.70	18.84	18.36	18.61	717649
2015-05-21	18.60	18.66	18.02	18.25	792997
2015-05-22	18.25	18.40	18.05	18.21	536245
2015-05-26	18.25	18.45	18.11	18.24	681449
2015-05-27	18.20	18.70	18.00	18.65	652738
2015-05-28	18.43	18.70	18.32	18.52	949781
2015-05-29	18.33	18.50	18.11	18.45	565490
2015-06-01	18.33	18.50	18.25	18.48	1014471
2015-06-02	18.33	18.70	18.33	18.67	922034
2015-06-03	18.70	18.95	18.51	18.93	1164994
2015-06-04	18.91	18.93	18.73	18.91	927962
2015-06-05	18.88	18.90	18.63	18.86	711912
2015-06-08	18.70	18.90	18.63	18.87	787229
2015-06-09	18.90	18.93	18.82	18.90	959340
2015-06-10	18.90	18.94	18.85	18.86	1091777
2015-06-11	18.86	18.90	18.83	18.86	860810
2015-06-12	18.78	18.86	18.66	18.71	911572
2015-06-15	18.68	18.86	18.58	18.80	776348
2015-06-16	18.79	18.94	18.62	18.89	1251089
2015-06-17	18.82	19.04	18.81	19.03	1460299
2015-06-18	18.99	19.20	18.95	19.10	997944
2015-06-19	19.08	19.10	18.83	18.85	440555
2015-06-22	18.85	18.99	18.69	18.69	647206
2015-06-23	18.45	19.00	18.37	18.76	972175
2015-06-24	18.74	19.24	18.62	19.00	742673
2015-06-25	19.00	19.14	18.91	18.95	1194241
2015-06-26	19.04	19.45	18.95	19.16	8790207
2015-06-29	19.02	19.17	18.86	18.86	722946
2015-06-30	19.10	19.17	18.85	18.87	492762
2015-07-01	18.87	18.95	18.79	18.90	652163
2015-07-02	18.90	18.96	18.82	18.82	341465
2015-07-06	18.74	18.89	18.65	18.80	422461
2015-07-07	18.73	18.96	18.60	18.63	448497
2015-07-08	18.64	18.77	18.45	18.60	422989
2015-07-09	18.73	18.73	18.47	18.68	353930
2015-07-10	18.65	18.99	18.58	18.98	700731
2015-07-13	18.89	18.95	18.65	18.76	340934
2015-07-14	18.81	18.99	18.71	18.95	463127
2015-07-15	18.87	18.97	18.78	18.95	510506
2015-07-16	18.87	19.00	18.86	18.95	781440
2015-07-17	18.90	18.95	18.79	18.93	512962
2015-07-20	18.92	18.92	18.61	18.63	373756
2015-07-21	18.53	18.64	18.02	18.33	739048
2015-07-22	18.32	18.40	18.11	18.23	386871
2015-07-23	18.28	18.33	17.73	17.83	704754
2015-07-24	17.89	17.96	17.34	17.55	590214
2015-07-27	17.45	17.75	17.40	17.57	655482
2015-07-28	17.50	17.93	17.38	17.91	734822
2015-07-29	17.53	18.13	17.53	17.97	656789
2015-07-30	17.85	18.15	17.68	18.02	1000362
2015-07-31	18.10	18.25	17.99	18.14	316172
2015-08-03	18.20	18.25	18.08	18.17	308848
2015-08-04	18.10	18.25	18.01	18.02	341996
2015-08-05	18.14	18.25	18.02	18.09	485130
2015-08-06	17.99	18.16	17.77	17.92	814634
2015-08-07	17.80	18.17	17.80	18.09	384491
2015-08-10	18.06	18.17	17.84	17.95	445450
2015-08-11	17.83	18.05	17.52	17.97	521354
2015-08-12	17.84	18.24	17.55	17.94	1342852
2015-08-13	17.77	17.88	17.67	17.79	539331
2015-08-14	17.70	18.00	17.60	17.97	781113
2015-08-17	17.85	18.20	17.84	18.10	681539
2015-08-18	18.01	18.15	17.90	17.97	515512
2015-08-19	18.02	18.02	17.81	17.92	550650
2015-08-20	17.89	18.00	17.81	17.82	781901
2015-08-21	17.74	17.88	17.24	17.32	615854
2015-08-24	16.72	17.00	13.82	16.61	914253
2015-08-25	16.85	17.08	16.38	16.38	557888
2015-08-26	16.57	17.00	16.27	16.96	600149
2015-08-27	16.88	17.46	16.62	17.44	662577
2015-08-28	17.50	17.94	17.49	17.79	1125102
2015-08-31	17.77	17.77	17.41	17.71	959473
2015-09-01	17.65	17.66	17.26	17.41	1126611
2015-09-02	17.53	17.92	17.50	17.89	554507
2015-09-03	17.76	18.00	17.74	17.91	973193
2015-09-04	17.76	18.00	17.66	17.95	1274647
2015-09-08	18.00	18.98	17.99	18.97	3744178
2015-09-09	18.89	18.97	18.75	18.86	1587255
2015-09-10	18.74	18.99	18.74	18.99	2551116
2015-09-11	18.97	19.25	18.89	19.25	2604897
2015-09-14	19.13	19.45	19.13	19.38	1755346
2015-09-15	19.36	19.42	18.97	19.22	1964744
2015-09-16	19.28	19.40	18.98	19.36	1859627
2015-09-17	19.25	19.84	19.25	19.77	3381781
2015-09-18	19.73	19.75	18.83	18.91	19763600
2015-09-21	19.01	19.07	18.67	18.95	1737593
2015-09-22	18.77	18.81	18.36	18.52	1414596
2015-09-23	18.65	18.95	18.53	18.89	1210014
2015-09-24	18.82	18.94	18.36	18.60	811777
2015-09-25	18.76	18.88	18.36	18.88	1017397
2015-09-28	18.55	18.76	18.40	18.59	1616927
2015-09-29	18.54	18.75	18.24	18.28	1395028
2015-09-30	18.43	18.71	18.16	18.57	1460421
2015-10-01	18.54	18.70	18.30	18.69	883997
2015-10-02	18.54	18.65	18.21	18.63	454767
2015-10-05	18.70	18.93	18.65	18.90	1415343
2015-10-06	18.80	18.88	18.64	18.83	592575
2015-10-07	18.82	18.99	18.71	18.99	1006088
2015-10-08	18.92	18.99	18.83	18.93	705966
2015-10-09	18.93	18.99	18.71	18.92	690552
2015-10-12	18.87	18.98	18.77	18.90	533867
2015-10-13	18.81	18.91	18.74	18.84	731143
2015-10-14	18.82	18.96	18.78	18.83	807012
2015-10-15	18.77	18.95	18.64	18.95	701457
2015-10-16	18.94	19.00	18.82	18.98	945492
2015-10-19	18.85	19.39	18.81	19.38	1261853
2015-10-20	19.13	19.49	19.05	19.48	984697
2015-10-21	19.47	19.50	19.29	19.50	998972
2015-10-22	19.47	19.70	19.43	19.70	1554686
2015-10-23	19.69	19.70	19.03	19.29	1234534
2015-10-26	19.47	19.59	19.18	19.43	1064304
2015-10-27	19.46	19.59	19.29	19.45	888338
2015-10-28	19.39	19.85	19.36	19.84	1309101
2015-10-29	19.65	19.90	19.64	19.87	1043693
2015-10-30	19.82	19.88	19.71	19.72	689151
2015-11-02	19.79	19.99	19.68	19.99	1377594
2015-11-03	19.95	19.99	19.89	19.98	1071241
2015-11-04	19.96	19.96	19.80	19.89	974636
2015-11-05	19.93	19.93	19.73	19.92	1251687
2015-11-06	19.82	20.35	19.61	20.35	2896897
2015-11-09	20.18	20.50	20.13	20.48	2329077
2015-11-10	20.40	20.48	20.17	20.48	1380687
2015-11-11	20.32	20.37	19.87	20.00	1779998
2015-11-12	19.98	20.05	19.60	19.64	1182865
2015-11-13	19.71	20.16	19.58	19.65	2157511
2015-11-16	19.54	19.90	19.54	19.84	1498835
2015-11-17	19.92	19.99	19.59	19.59	1798333
2015-11-18	19.56	19.69	19.51	19.55	1463630
2015-11-19	19.49	19.59	19.46	19.51	1013794
2015-11-20	19.58	19.73	19.20	19.29	1278167
2015-11-23	19.37	19.61	19.21	19.55	885938
2015-11-24	19.46	19.60	19.39	19.53	821828
2015-11-25	19.86	19.86	19.32	19.39	931498
2015-11-27	19.44	19.60	19.37	19.42	613052
2015-11-30	19.48	19.75	19.35	19.50	14059811
2015-12-01	19.53	19.70	19.48	19.58	1575958
2015-12-02	19.66	19.67	19.11	19.35	1651802
2015-12-03	19.38	19.40	18.90	19.04	1679957
2015-12-04	19.11	20.26	19.07	20.23	4096969
2015-12-07	20.15	20.15	19.45	19.50	1877167
2015-12-08	19.49	19.54	19.29	19.39	1262992
2015-12-09	19.32	19.39	19.15	19.20	1315662
2015-12-10	19.20	19.49	19.16	19.35	1068756
2015-12-11	19.29	19.42	19.02	19.19	1172877
2015-12-14	19.31	20.30	19.21	20.13	3703245
2015-12-15	20.15	20.50	20.06	20.50	3163900
2015-12-16	20.48	20.72	20.29	20.51	3655993
2015-12-17	20.51	20.75	20.41	20.68	1528122
2015-12-18	20.61	20.97	20.45	20.59	9042363
2015-12-21	20.66	20.67	19.99	20.04	1289594
2015-12-22	20.21	20.25	19.84	19.88	1061750
2015-12-23	20.05	20.22	19.82	20.19	566823
2015-12-24	20.21	20.28	19.91	19.94	623889
2015-12-28	19.96	20.39	19.87	20.38	629936
2015-12-29	20.45	20.62	20.35	20.61	586819
2015-12-30	20.48	20.63	20.41	20.52	526326
2015-12-31	20.53	20.53	19.97	19.97	770012
2016-01-04	19.70	19.87	19.41	19.76	799582
2016-01-05	19.64	20.00	19.59	19.89	739013
2016-01-06	19.70	20.09	19.62	20.08	734084
2016-01-07	19.55	19.92	19.52	19.62	800486
2016-01-08	19.58	19.76	19.08	19.17	1093411
2016-01-11	19.18	19.39	19.12	19.32	486951
2016-01-12	19.49	19.75	19.13	19.34	923084
2016-01-13	19.40	19.40	18.92	19.08	908661
2016-01-14	19.14	19.22	18.49	18.69	814347
2016-01-15	18.38	18.39	17.99	18.28	626231
2016-01-19	18.11	18.17	17.10	17.26	1462187
2016-01-20	16.94	17.76	16.35	17.60	1208638
2016-01-21	17.71	18.11	17.30	17.82	899375
2016-01-22	18.09	18.17	17.38	17.58	645035
2016-01-25	17.60	17.95	17.32	17.41	488034
2016-01-26	17.45	17.83	17.25	17.69	625676
2016-01-27	17.56	17.78	17.38	17.59	529967
2016-01-28	17.75	17.92	17.56	17.74	323013
2016-01-29	17.66	18.33	17.66	18.29	754272
2016-02-01	18.26	18.55	18.00	18.41	679701
2016-02-02	18.36	18.53	18.02	18.34	672754
2016-02-03	18.49	18.58	18.11	18.50	440461
2016-02-04	18.51	18.92	18.44	18.86	405120
2016-02-05	18.82	19.00	18.67	18.96	545393
2016-02-08	18.94	18.99	18.17	18.93	610236
2016-02-09	18.75	19.61	18.47	19.30	1092325
2016-02-10	19.38	19.46	19.22	19.41	693613
2016-02-11	19.30	19.40	18.55	18.92	541613
2016-02-12	19.02	19.44	18.84	19.31	571478
2016-02-16	19.35	19.49	19.12	19.31	498551
2016-02-17	19.35	19.84	19.11	19.77	796755
2016-02-18	19.88	19.91	19.50	19.87	897740
2016-02-19	19.89	20.53	19.60	19.66	622411
2016-02-22	19.80	19.92	19.53	19.61	462825
2016-02-23	19.60	19.91	19.50	19.59	494128
2016-02-24	19.47	19.97	19.32	19.87	544766
2016-02-25	19.90	20.00	19.71	19.99	915269
2016-02-26	19.78	19.95	18.94	18.90	910672
2016-02-29	18.97	19.53	18.90	19.01	1027271
2016-03-01	19.17	19.30	18.92	19.30	528595
2016-03-02	19.34	19.78	19.27	19.71	1131082
2016-03-03	19.66	19.90	19.58	19.85	575013
2016-03-04	19.83	19.97	19.77	19.96	802755
2016-03-07	19.86	19.97	19.76	19.90	511532
2016-03-08	19.72	19.94	19.64	19.68	498761
2016-03-09	19.60	19.88	19.54	19.88	521870
2016-03-10	19.90	19.95	19.61	19.93	893510
2016-03-11	19.93	19.98	19.83	19.97	549469
2016-03-14	19.95	19.99	19.82	19.97	544064
2016-03-15	19.95	19.95	19.58	19.59	372356
2016-03-16	19.59	19.78	19.52	19.71	497292
2016-03-17	19.77	19.97	19.71	19.91	996976
2016-03-18	19.88	19.99	19.36	19.56	1763984
2016-03-21	19.52	19.82	19.17	19.60	810697
2016-03-22	19.46	19.54	19.29	19.49	660463
2016-03-23	19.49	19.56	19.20	19.27	521779
2016-03-24	19.23	19.39	19.07	19.32	489171
2016-03-28	19.35	19.49	19.31	19.46	418691
2016-03-29	19.36	19.67	19.36	19.63	677756
2016-03-30	19.63	19.86	19.49	19.71	552168
2016-03-31	19.65	19.81	19.57	19.81	599704
2016-04-01	19.67	19.78	19.52	19.62	596620
2016-04-04	19.65	19.66	19.36	19.58	574019
2016-04-05	19.46	19.53	19.09	19.28	869920
2016-04-06	19.32	19.32	18.94	19.02	373229
2016-04-07	18.96	19.02	18.66	18.78	346153
2016-04-08	18.88	19.10	18.78	18.95	276042
2016-04-11	18.84	19.09	18.84	18.99	311052
2016-04-12	19.00	19.16	18.80	18.87	367948
2016-04-13	18.98	19.24	18.69	19.23	438008
2016-04-14	19.02	19.27	18.79	19.26	624554
2016-04-15	19.30	19.43	19.21	19.28	411037
2016-04-18	19.31	19.40	19.09	19.16	436025
2016-04-19	19.18	19.39	19.10	19.30	714194
2016-04-20	19.28	19.38	18.99	19.22	678556
2016-04-21	19.14	19.22	18.52	18.69	745417
2016-04-22	18.70	18.89	18.65	18.87	451284
2016-04-25	18.77	18.91	18.65	18.86	512386
2016-04-26	18.87	19.10	18.80	18.92	461710
2016-04-27	18.95	18.96	18.65	18.93	301114
2016-04-28	18.81	19.02	18.70	18.90	447617
2016-04-29	18.88	18.95	18.50	18.93	591643
2016-05-02	18.93	19.10	18.55	18.69	609911
2016-05-03	18.60	18.87	18.55	18.81	437133
2016-05-04	18.78	18.98	18.70	18.98	702691
2016-05-05	18.95	18.97	18.68	18.88	562922
2016-05-06	18.45	19.08	18.45	19.07	505286
2016-05-09	18.97	19.23	18.91	19.21	711709
2016-05-10	19.23	19.50	19.14	19.49	747356
2016-05-11	19.45	19.45	19.09	19.11	420119
2016-05-12	19.14	19.24	18.91	18.95	498331
2016-05-13	18.98	18.98	18.74	18.90	306491
2016-05-16	18.89	19.07	18.80	19.02	462580
2016-05-17	19.00	19.11	18.50	18.63	456856
2016-05-18	18.57	18.68	18.31	18.60	500162
2016-05-19	18.47	18.60	18.06	18.11	601462
2016-05-20	18.12	18.35	18.03	18.20	621293
2016-05-23	18.24	18.41	17.96	18.19	796583
2016-05-24	18.25	18.58	18.13	18.49	762444
2016-05-25	18.52	18.70	18.41	18.70	438464
2016-05-26	18.67	18.67	18.29	18.29	631736
2016-05-27	18.30	18.52	18.30	18.34	357544
2016-05-31	18.21	18.40	18.19	18.23	762244
2016-06-01	18.27	18.52	18.20	18.45	714229
2016-06-02	18.37	18.73	18.33	18.73	868549
2016-06-03	18.86	18.88	18.53	18.73	468161
2016-06-06	18.72	18.89	18.41	18.54	484876
2016-06-07	18.56	18.62	18.40	18.53	505646
2016-06-08	18.53	18.61	18.40	18.52	399111
2016-06-09	18.56	18.56	18.33	18.45	366583
2016-06-10	18.37	18.37	17.99	18.00	521929
2016-06-13	18.00	18.17	17.92	17.99	479850
2016-06-14	17.94	18.03	17.71	17.95	719154
2016-06-15	17.96	18.28	17.92	18.17	828417
2016-06-16	18.19	18.26	17.88	18.24	636531
2016-06-17	18.30	18.62	18.23	18.39	1147234
2016-06-20	18.50	18.71	18.46	18.56	791502
2016-06-21	18.63	18.66	18.29	18.60	718687
2016-06-22	18.74	18.75	18.57	18.61	593431
2016-06-23	18.71	18.78	18.49	18.73	567538
2016-06-24	18.41	18.80	18.24	18.49	1158522
2016-06-27	18.35	18.37	17.80	17.90	767896
2016-06-28	18.09	18.53	18.09	18.23	722826
2016-06-29	18.44	18.69	18.29	18.64	1023554
2016-06-30	18.60	18.82	18.39	18.81	705315
2016-07-01	18.79	18.96	18.75	18.91	863451
2016-07-05	18.82	19.11	18.82	19.01	1081396
2016-07-06	18.94	19.08	18.93	19.04	723966
2016-07-07	19.09	19.16	18.92	19.11	632314
2016-07-08	19.19	19.40	19.04	19.34	686538
2016-07-11	19.39	19.49	19.26	19.49	626523
2016-07-12	19.49	19.57	19.35	19.56	860395
2016-07-13	19.54	19.70	19.35	19.70	1094543
2016-07-14	19.66	19.75	19.51	19.72	827469
2016-07-15	19.73	19.89	19.55	19.88	826856
2016-07-18	19.83	20.14	19.81	19.87	1428270
2016-07-19	19.89	20.06	19.79	20.04	1051318
2016-07-20	20.00	20.15	19.97	20.09	1073426
2016-07-21	20.08	20.26	20.02	20.26	1502665
2016-07-22	20.24	20.43	20.15	20.36	1001844
2016-07-25	20.40	20.48	20.27	20.33	796984
2016-07-26	20.32	20.33	20.00	20.10	853622
2016-07-27	20.10	20.38	20.00	20.33	1018227
2016-07-28	20.30	20.65	20.22	20.49	2282090
2016-07-29	20.37	20.60	20.34	20.37	917587
2016-08-01	20.30	20.48	20.15	20.47	658748
2016-08-02	20.29	20.45	20.15	20.21	854387
2016-08-03	20.21	20.24	19.90	19.99	529729
2016-08-04	20.00	20.12	19.81	20.12	732356
2016-08-05	20.18	20.19	19.97	20.10	642241
2016-08-08	20.08	20.30	20.04	20.11	806721
2016-08-09	20.25	20.40	19.89	20.00	800862
2016-08-10	19.95	20.05	19.77	19.92	632604
2016-08-11	19.90	19.96	19.48	19.58	760117
2016-08-12	19.67	19.92	19.65	19.68	465484
2016-08-15	19.87	19.94	19.69	19.77	813929
2016-08-16	19.77	19.87	19.72	19.79	641662
2016-08-17	19.79	19.83	19.56	19.77	550405
2016-08-18	19.72	19.94	19.72	19.88	590455
2016-08-19	19.74	19.98	19.63	19.98	679936
2016-08-22	19.97	20.00	19.76	19.96	634676
2016-08-23	19.90	20.07	19.74	19.78	599141
2016-08-24	19.68	19.78	19.63	19.66	350316
2016-08-25	19.65	19.79	19.62	19.70	355589
2016-08-26	19.72	19.80	19.46	19.68	463356
2016-08-29	19.70	19.80	19.55	19.62	811719
2016-08-30	19.68	19.68	19.43	19.51	643323
2016-08-31	19.50	19.75	19.32	19.62	2345353
2016-09-01	19.20	19.24	18.76	18.94	2305988
2016-09-02	18.96	19.10	18.60	18.74	1619712
2016-09-06	18.75	18.85	18.52	18.71	1438262
2016-09-07	18.67	18.74	18.52	18.60	1185385
2016-09-08	18.52	18.64	18.36	18.58	1371054
2016-09-09	18.46	18.49	18.11	18.24	1393142
2016-09-12	18.29	18.60	18.15	18.57	1876804
2016-09-13	18.52	18.55	18.13	18.20	1224506
2016-09-14	18.27	18.46	18.18	18.28	1133410
2016-09-15	18.33	18.49	18.23	18.46	958261
2016-09-16	18.41	18.49	18.24	18.36	844584
2016-09-19	18.40	18.55	18.35	18.49	852960
2016-09-20	18.50	18.53	18.38	18.51	1087700
2016-09-21	18.47	18.70	18.42	18.70	1079185
2016-09-22	18.70	18.89	18.70	18.80	1177190
2016-09-23	18.73	18.89	18.64	18.87	1349281
2016-09-26	18.79	18.88	18.58	18.65	1448045
2016-09-27	18.64	18.67	18.45	18.52	944108
2016-09-28	18.55	18.70	18.45	18.63	689649
2016-09-29	18.62	18.66	18.52	18.47	744918
2016-09-30	18.56	18.60	18.29	18.51	1042318
2016-10-03	18.46	18.50	18.32	18.44	1204482
2016-10-04	18.42	18.47	18.13	18.27	1117095
2016-10-05	18.30	18.35	18.06	18.17	1530646
2016-10-06	18.07	18.33	17.92	18.30	1342614
2016-10-07	18.29	18.45	18.09	18.22	861614
2016-10-10	18.23	18.44	18.22	18.43	650056
2016-10-11	18.36	18.44	18.02	18.28	1092311
2016-10-12	18.28	18.45	18.21	18.36	728598
2016-10-13	18.35	18.54	18.25	18.50	1045174
2016-10-14	18.48	18.54	18.36	18.39	642286
2016-10-17	18.37	18.43	18.24	18.30	601622
2016-10-18	18.33	18.45	18.25	18.41	901178
2016-10-19	18.40	18.50	18.31	18.43	846514
2016-10-20	18.47	18.48	18.06	18.23	574475
2016-10-21	18.16	18.20	18.08	18.20	647946
2016-10-24	18.25	18.41	18.20	18.29	695868
2016-10-25	18.27	18.32	18.10	18.14	513513
2016-10-26	18.11	18.17	17.92	17.98	639998
2016-10-27	17.92	17.96	17.65	17.82	775648
2016-10-28	17.85	17.93	17.75	17.83	519960
2016-10-31	17.81	18.04	17.70	18.03	841307
2016-11-01	17.98	18.06	17.61	17.78	657268
2016-11-02	17.77	17.87	17.63	17.67	658855
2016-11-03	17.70	17.74	17.46	17.48	690187
2016-11-04	17.47	17.75	17.46	17.70	459795
2016-11-07	17.85	18.03	17.77	17.91	806524
2016-11-08	17.88	17.88	17.57	17.81	959651
2016-11-09	17.56	17.72	17.40	17.62	1246675
2016-11-10	17.60	17.64	17.32	17.45	1398344
2016-11-11	17.39	17.63	17.35	17.53	1239741
2016-11-14	17.77	18.20	17.55	18.16	2784674
2016-11-15	18.20	18.25	17.53	17.79	1780449
2016-11-16	17.83	17.97	17.70	17.72	1260496
2016-11-17	17.77	17.98	17.67	17.77	1269620
2016-11-18	17.82	17.89	17.74	17.79	1059393
2016-11-21	17.76	17.94	17.75	17.82	1410883
2016-11-22	17.75	18.16	17.75	18.14	894064
2016-11-23	18.18	18.20	17.96	18.20	972279
2016-11-25	18.20	18.39	18.18	18.35	470724
2016-11-28	18.40	18.50	18.25	18.26	1030188
2016-11-29	18.49	18.81	18.35	18.69	2172368
2016-11-30	18.69	18.83	18.27	18.44	2776812
2016-12-01	18.44	18.95	18.30	18.95	2468778
2016-12-02	18.60	19.16	18.59	19.15	3715119
2016-12-05	19.16	19.47	19.08	19.43	3835225
2016-12-06	19.40	19.69	19.32	19.57	3172154
2016-12-07	19.56	19.79	19.53	19.74	1836864
2016-12-08	19.72	19.79	19.56	19.67	1248593
2016-12-09	19.70	19.79	19.60	19.73	1727795
2016-12-12	19.67	19.80	19.59	19.73	1572909
2016-12-13	19.72	19.77	19.59	19.69	1664743
2016-12-14	19.68	19.84	19.52	19.54	1658705
2016-12-15	19.55	19.61	19.29	19.45	1418366
2016-12-16	19.45	19.68	19.44	19.55	4697920
2016-12-19	19.55	19.75	19.55	19.70	1169405
2016-12-20	19.66	19.85	19.51	19.68	1091338
2016-12-21	19.66	19.79	19.61	19.66	1146560
2016-12-22	19.67	19.79	19.55	19.68	1635265
2016-12-23	19.65	19.81	19.57	19.79	1004146
2016-12-27	19.79	19.91	19.76	19.84	769341
2016-12-28	19.80	19.85	19.71	19.69	911478
2016-12-29	19.69	19.93	19.69	19.89	1000153
2016-12-30	19.91	20.00	19.82	19.98	1522301
2017-01-03	19.98	20.21	19.89	20.21	2407371
2017-01-04	20.20	20.36	20.05	20.36	1997670
2017-01-05	20.16	20.34	20.01	20.12	1989353
2017-01-06	20.07	20.13	19.94	20.07	1523222
2017-01-09	20.08	20.10	19.88	20.07	1489405
2017-01-10	20.10	20.37	20.01	20.26	1972890
2017-01-11	20.30	20.34	20.11	20.20	1526483
2017-01-12	20.20	20.24	19.98	20.14	855417
2017-01-13	20.14	20.24	20.06	20.13	544192
2017-01-17	20.12	20.28	20.03	20.13	1284909
2017-01-18	20.12	20.23	20.01	20.20	1061346
2017-01-19	20.20	20.20	20.00	20.05	742358
2017-01-20	20.05	20.25	20.03	20.21	1322399
2017-01-23	20.21	20.36	20.20	20.32	1394672
2017-01-24	20.31	20.44	20.21	20.28	1247378
2017-01-25	20.22	20.42	20.19	20.41	950788
2017-01-26	20.39	20.68	20.35	20.64	1849880
2017-01-27	20.65	20.67	20.34	20.42	963750
2017-01-30	20.33	20.36	20.07	20.16	1330304
2017-01-31	20.16	20.19	19.96	19.92	1185300
2017-02-01	20.01	20.12	19.61	19.69	1292457
2017-02-02	19.72	19.84	19.62	19.79	1239462
2017-02-03	19.90	20.12	19.86	19.94	1197435
2017-02-06	19.93	20.09	19.83	19.85	862098
2017-02-07	19.94	20.16	19.83	19.95	942851
2017-02-08	19.95	20.06	19.82	20.01	791207
2017-02-09	19.99	20.13	19.91	20.13	850239
2017-02-10	20.13	20.35	20.07	20.34	1483662
2017-02-13	20.26	20.43	20.22	20.41	1013348
2017-02-14	20.28	20.50	20.17	20.47	1143221
2017-02-15	20.40	20.51	20.20	20.48	1144216
2017-02-16	20.46	20.63	20.36	20.41	1524949
2017-02-17	20.38	20.41	20.23	20.24	1542387
2017-02-21	20.24	20.53	20.19	20.46	1126110
2017-02-22	20.42	20.51	20.30	20.38	743522
2017-02-23	20.40	20.49	20.15	20.16	1302498
2017-02-24	20.10	20.23	20.05	20.19	894847
2017-02-27	20.19	20.30	20.11	20.22	1148219
2017-02-28	20.06	20.15	19.45	19.54	6599790
2017-03-01	19.54	19.79	19.48	19.79	1508351
2017-03-02	19.75	19.77	19.57	19.65	925753
2017-03-03	19.41	19.50	18.97	19.06	1788633
2017-03-06	19.00	19.15	18.91	19.01	1381228
2017-03-07	19.02	19.22	18.98	19.14	1391194
2017-03-08	19.05	19.15	18.78	18.84	1311914
2017-03-09	18.89	18.96	18.66	18.73	1111470
2017-03-10	18.77	18.93	18.53	18.69	708735
2017-03-13	18.70	18.85	18.64	18.76	874254
2017-03-14	18.77	18.83	18.66	18.77	480667
2017-03-15	18.87	19.13	18.83	19.05	959449
2017-03-16	19.05	19.17	19.01	19.06	727943
2017-03-17	19.06	19.12	19.01	19.06	1255176
2017-03-20	19.12	19.15	18.86	18.95	765897
2017-03-21	19.07	19.07	18.68	18.70	973645
2017-03-22	18.76	18.76	18.52	18.63	1133010
2017-03-23	18.62	18.94	18.62	18.63	1083492
2017-03-24	18.64	18.71	18.54	18.63	854962
2017-03-27	18.63	18.71	18.45	18.55	1335711
2017-03-28	18.55	18.65	18.47	18.60	956612
2017-03-29	18.60	18.78	18.53	18.78	972028
2017-03-30	18.81	19.09	18.74	18.98	972646
2017-03-31	18.98	19.11	18.94	19.10	1212424
2017-04-03	19.08	19.09	18.91	19.01	904627
2017-04-04	18.99	19.04	18.86	18.94	711998
2017-04-05	18.98	19.09	18.85	18.87	1402516
2017-04-06	18.85	19.08	18.79	19.07	864640
2017-04-07	19.07	19.10	18.89	18.90	980945
2017-04-10	18.88	19.08	18.88	19.06	836582
2017-04-11	19.06	19.18	19.02	19.14	610608
2017-04-12	19.16	19.20	19.02	19.07	883465
2017-04-13	19.05	19.10	18.98	19.03	524649
2017-04-17	19.10	19.14	19.02	19.13	749619
2017-04-18	19.12	19.17	18.95	19.02	752928
2017-04-19	19.08	19.22	18.98	19.16	806788
2017-04-20	19.21	19.21	19.01	19.18	719895
2017-04-21	19.19	19.20	19.08	19.13	654661
2017-04-24	19.21	19.21	18.91	19.19	1001724
2017-04-25	19.23	19.39	19.20	19.32	796664
2017-04-26	19.29	19.48	19.23	19.36	786134
2017-04-27	19.43	19.50	19.28	19.21	788534
2017-04-28	19.25	19.25	18.71	18.73	1379569
2017-05-01	18.80	18.99	18.71	18.90	737645
2017-05-02	18.90	19.02	18.83	19.00	821524
2017-05-03	19.01	19.03	18.85	18.99	968412
2017-05-04	18.99	19.00	18.80	18.99	961573
2017-05-05	19.01	19.28	19.00	19.16	973066
2017-05-08	19.15	19.15	18.70	18.78	1026672
2017-05-09	18.83	18.87	18.51	18.60	956549
2017-05-10	18.59	18.69	18.50	18.61	853037
2017-05-11	18.56	18.62	18.29	18.62	1353995
2017-05-12	18.59	18.61	18.41	18.46	684234
2017-05-15	18.50	18.74	18.48	18.63	882302
2017-05-16	18.63	18.72	18.50	18.52	1115776
2017-05-17	18.47	18.50	18.26	18.31	1572054
2017-05-18	18.41	18.77	18.33	18.69	1889001
2017-05-19	18.73	18.91	18.65	18.78	669945
2017-05-22	18.81	18.99	18.78	18.82	803559
2017-05-23	18.92	18.95	18.79	18.81	787921
2017-05-24	18.89	19.05	18.84	19.05	1131658
2017-05-25	19.07	19.13	18.75	18.80	814184
2017-05-26	18.80	18.87	18.74	18.84	427013
2017-05-30	18.87	18.91	18.75	18.69	721452
2017-05-31	18.75	18.78	18.59	18.72	1263353
2017-06-01	18.77	18.93	18.66	18.86	794834
2017-06-02	18.86	18.95	18.80	18.85	590092
2017-06-05	18.85	18.93	18.76	18.81	764578
2017-06-06	18.81	18.81	18.56	18.71	671092
2017-06-07	18.71	18.75	18.63	18.69	821938
2017-06-08	18.69	18.95	18.63	18.91	718244
2017-06-09	18.96	19.18	18.89	19.04	1055189
2017-06-12	19.05	19.21	18.97	19.12	930888
2017-06-13	19.14	19.39	19.00	19.39	1158919
2017-06-14	19.39	19.46	19.29	19.40	1015526
2017-06-15	19.30	19.41	19.30	19.34	622988
2017-06-16	19.37	19.37	19.24	19.37	1280879
2017-06-19	19.36	19.60	19.31	19.59	1085973
2017-06-20	19.54	19.58	19.32	19.47	816193
2017-06-21	19.48	19.53	19.14	19.24	500025
2017-06-22	19.23	19.26	19.08	19.12	921023
2017-06-23	19.12	19.22	19.07	19.09	2990893
2017-06-26	19.16	19.26	19.10	19.21	588321
2017-06-27	19.20	19.25	19.01	19.02	627958
2017-06-28	19.10	19.43	19.05	19.16	1209973
2017-06-29	19.19	19.19	18.72	18.84	858698
2017-06-30	18.88	18.92	18.66	18.71	797163
2017-07-03	18.79	19.07	18.74	19.03	437038
2017-07-05	18.97	19.03	18.69	18.72	866798
2017-07-06	18.67	18.81	18.47	18.54	824006
2017-07-07	18.59	18.69	18.51	18.59	562944
2017-07-10	18.61	18.64	18.32	18.32	871647
2017-07-11	18.36	18.43	18.29	18.41	669911
2017-07-12	18.51	18.71	18.41	18.42	802497
2017-07-13	18.45	18.53	18.41	18.53	636062
2017-07-14	18.59	18.73	18.57	18.68	1118472
2017-07-17	18.71	19.06	18.56	18.87	1031479
2017-07-18	18.82	18.84	18.61	18.61	888298
2017-07-19	18.64	18.67	18.55	18.60	769712
2017-07-20	18.61	18.61	18.21	18.21	1122446
2017-07-21	18.25	18.34	18.18	18.28	706210
2017-07-24	18.28	18.35	18.12	18.15	616327
2017-07-25	18.21	18.25	18.15	18.24	885894
2017-07-26	18.26	18.31	18.01	18.02	747530
2017-07-27	18.03	18.30	17.91	18.26	629212
2017-07-28	18.30	18.40	18.27	18.35	674072
2017-07-31	18.41	18.50	18.22	18.36	748783
2017-08-01	18.46	18.47	18.27	18.47	649915
2017-08-02	18.48	18.50	18.18	18.27	506791
2017-08-03	18.27	18.31	18.07	18.10	545289
2017-08-04	18.13	18.27	18.07	18.18	595600
2017-08-07	18.22	18.29	18.12	18.23	506031
2017-08-08	18.30	18.48	17.73	17.91	1526751
2017-08-09	17.91	17.94	17.69	17.76	1001897
2017-08-10	17.69	17.73	17.53	17.59	1234659
2017-08-11	17.50	17.92	17.49	17.88	2966370
2017-08-14	18.02	18.09	17.89	17.97	899417
2017-08-15	18.01	18.15	17.76	18.10	1456492
2017-08-16	18.18	18.22	18.14	18.19	831853
2017-08-17	18.19	18.30	18.02	18.03	730749
2017-08-18	18.00	18.13	17.87	17.92	962934
2017-08-21	17.90	17.98	17.79	17.92	710011
2017-08-22	17.96	18.07	17.92	18.01	620361
2017-08-23	17.98	18.07	17.92	17.93	548584
2017-08-24	18.00	18.06	17.86	17.90	919379
2017-08-25	17.95	17.98	17.83	17.89	510527
2017-08-28	17.94	17.96	17.72	17.75	688683
2017-08-29	17.70	17.85	17.68	17.81	762215
2017-08-30	17.92	18.02	17.81	17.89	650749
2017-08-31	17.99	18.19	17.89	18.18	1949174
2017-09-01	18.13	18.25	18.09	18.20	650562
2017-09-05	18.20	18.26	17.97	18.05	1321022
2017-09-06	18.08	18.27	18.05	18.25	1027561
2017-09-07	18.24	18.27	18.10	18.19	812327
2017-09-08	18.15	18.44	18.12	18.34	808697
2017-09-11	18.45	18.68	18.43	18.59	1226075
2017-09-12	18.61	18.72	18.51	18.58	1278331
2017-09-13	18.61	18.84	18.59	18.82	1831965
2017-09-14	18.81	18.81	18.60	18.74	975922
2017-09-15	18.75	18.85	18.70	18.76	4277843
2017-09-18	18.83	18.89	18.65	18.69	1066663
2017-09-19	18.71	18.74	18.51	18.59	1116627
2017-09-20	18.63	18.73	18.56	18.72	630130
2017-09-21	18.71	18.78	18.63	18.64	832710
2017-09-22	18.67	18.72	18.60	18.65	552160
2017-09-25	18.67	18.86	18.65	18.65	1375431
2017-09-26	18.68	18.89	18.62	18.75	1039858
2017-09-27	18.76	18.82	18.68	18.78	1032263
2017-09-28	18.76	18.90	18.68	18.90	894612
2017-09-29	18.85	18.95	18.81	18.91	930747
2017-10-02	18.90	19.00	18.87	18.86	1014999
2017-10-03	18.91	18.92	18.67	18.77	989269
2017-10-04	18.75	18.90	18.66	18.86	939020
2017-10-05	18.90	19.00	18.81	18.92	965052
2017-10-06	18.86	18.92	18.80	18.87	1161067
2017-10-09	18.87	18.90	18.77	18.87	10799583
2017-10-10	18.90	18.97	18.89	18.95	642981
2017-10-11	18.93	19.00	18.92	18.99	727201
2017-10-12	18.93	19.25	18.93	19.24	1119673
2017-10-13	19.25	19.28	19.04	19.22	960437
2017-10-16	19.23	19.25	19.08	19.12	688042
2017-10-17	19.11	19.17	19.00	19.05	747711
2017-10-18	19.08	19.24	19.06	19.19	541413
2017-10-19	19.08	19.23	19.04	19.21	596551
2017-10-20	19.24	19.24	18.93	19.05	771027
2017-10-23	19.11	19.15	18.87	18.89	845174
2017-10-24	18.92	19.08	18.89	19.04	756177
2017-10-25	19.03	19.06	18.78	18.91	891601
2017-10-26	18.91	18.93	18.77	18.89	705033
2017-10-27	18.86	18.93	18.77	18.90	574704
2017-10-30	18.92	18.92	18.69	18.77	872803
2017-10-31	18.79	18.97	18.67	18.94	1047474
2017-11-01	18.98	19.03	18.87	18.93	1091638
2017-11-02	19.00	19.01	18.78	18.92	798710
2017-11-03	18.84	18.97	18.82	18.87	544382
2017-11-06	18.92	18.98	18.82	18.91	805036
2017-11-07	18.87	19.40	18.85	19.06	1714156
2017-11-08	19.10	19.33	19.08	19.27	1552285
2017-11-09	19.24	19.30	19.18	19.23	1246868
2017-11-10	19.06	19.21	19.06	19.13	665884
2017-11-13	19.17	19.30	19.17	19.24	1041668
2017-11-14	19.14	19.26	19.11	19.22	728137
2017-11-15	19.21	19.26	19.09	19.17	834728
2017-11-16	19.16	19.28	19.14	19.26	1155725
2017-11-17	19.21	19.32	19.20	19.32	862235
2017-11-20	19.36	19.45	19.27	19.36	1360897
2017-11-21	19.36	19.50	19.25	19.50	1221813
2017-11-22	19.50	19.50	19.35	19.42	740621
2017-11-24	19.45	19.49	19.37	19.47	384852
2017-11-27	19.47	19.47	19.38	19.43	805335
2017-11-28	19.48	19.48	19.23	19.36	835546
2017-11-29	19.36	19.47	19.32	19.39	861052
2017-11-30	19.46	19.48	19.31	19.38	1610017
2017-12-01	19.44	19.45	19.11	19.36	1051602
2017-12-04	19.41	19.59	19.36	19.48	1420543
2017-12-05	19.49	19.49	19.35	19.39	931323
2017-12-06	19.39	19.53	19.31	19.46	1413968
2017-12-07	19.45	19.72	19.42	19.68	2131941
2017-12-08	19.66	19.78	19.62	19.74	3112632
2017-12-11	19.79	19.80	19.52	19.56	2050145
2017-12-12	19.60	19.73	19.55	19.65	992738
2017-12-13	19.65	19.70	19.59	19.61	1187358
2017-12-14	19.62	19.76	19.51	19.73	1486168
2017-12-15	19.76	19.91	19.75	19.85	2144843
2017-12-18	19.90	20.15	19.88	20.03	2020423
2017-12-19	20.04	20.04	19.54	19.61	1328221
2017-12-20	19.69	19.74	19.54	19.54	1092313
2017-12-21	19.59	19.61	19.48	19.55	951059
2017-12-22	19.59	19.72	19.51	19.65	793046
2017-12-26	19.60	19.74	19.60	19.65	673807
2017-12-27	19.65	19.72	19.61	19.70	688741
2017-12-28	19.67	19.80	19.63	19.80	1108670
2017-12-29	19.80	19.83	19.60	19.61	922319
2018-01-02	19.60	19.67	19.44	19.60	1141647
2018-01-03	19.59	19.66	19.44	19.54	868790
2018-01-04	19.55	19.58	19.27	19.30	1500108
2018-01-05	19.33	19.37	19.20	19.27	1358649
2018-01-08	19.24	19.48	19.22	19.48	1235975
2018-01-09	19.54	19.59	19.43	19.48	1184768
2018-01-10	19.45	19.57	19.33	19.48	1180106
2018-01-11	19.50	19.71	19.50	19.67	1217934
2018-01-12	19.70	19.74	19.51	19.55	990203
2018-01-16	19.55	19.78	19.52	19.62	1471428
2018-01-17	19.69	19.99	19.62	19.91	1543704
2018-01-18	19.93	19.93	19.58	19.64	1416403
2018-01-19	19.61	19.79	19.55	19.78	1173306
2018-01-22	19.79	19.80	19.65	19.77	1149984
2018-01-23	19.75	19.95	19.68	19.95	1239182
2018-01-24	19.94	20.13	19.92	20.12	1720196
2018-01-25	20.15	20.19	19.90	20.00	1403406
2018-01-26	20.04	20.05	19.78	19.91	943324
2018-01-29	19.87	19.88	19.66	19.74	1437338
2018-01-30	19.69	19.73	19.47	19.50	1092700
2018-01-31	19.55	19.80	19.37	19.39	2226870
2018-02-01	19.39	19.45	19.14	19.14	1504613
2018-02-02	19.10	19.12	18.67	18.73	1820300
2018-02-05	18.71	18.78	18.03	18.17	1761409
2018-02-06	18.00	18.37	17.66	18.33	2561891
2018-02-07	18.30	18.58	18.10	18.11	1652254
2018-02-08	18.18	18.18	17.69	17.69	1947218
2018-02-09	17.80	18.10	17.49	18.01	1763330
2018-02-12	18.10	18.11	17.56	18.03	1931907
2018-02-13	17.98	18.22	17.85	18.16	1290132
2018-02-14	18.04	18.22	17.95	18.22	1169353
2018-02-15	18.27	18.46	18.11	18.31	1152776
2018-02-16	18.32	18.47	18.26	18.37	875590
2018-02-20	18.35	18.41	18.14	18.16	1267067
2018-02-21	18.01	18.21	17.97	17.97	1357769
2018-02-22	18.02	18.10	17.86	17.92	1095722
2018-02-23	17.87	17.90	17.68	17.78	1412461
2018-02-26	17.77	17.77	17.45	17.53	1880541
2018-02-27	17.50	17.56	17.06	17.09	2172650
2018-02-28	17.08	17.20	16.95	16.89	3153247
2018-03-01	16.85	17.09	16.83	16.92	1579177
2018-03-02	16.87	17.11	16.72	16.99	3432358
2018-03-05	16.97	17.08	16.84	16.92	1809138
2018-03-06	16.94	17.07	16.89	17.01	1904737
2018-03-07	16.94	17.25	16.93	17.22	3394235
2018-03-08	17.30	17.30	17.13	17.20	1235248
2018-03-09	17.23	17.40	17.13	17.38	1602048
2018-03-12	17.43	17.49	17.20	17.31	1543586
2018-03-13	17.35	17.44	17.26	17.38	1147442
2018-03-14	17.39	17.46	17.30	17.39	1016959
2018-03-15	17.44	17.44	17.25	17.41	1199263
2018-03-16	17.46	17.58	17.41	17.54	1560244
2018-03-19	17.56	17.60	17.35	17.52	1157090
2018-03-20	17.53	17.58	17.25	17.33	1104663
2018-03-21	17.32	17.43	17.22	17.34	1137309
2018-03-22	17.25	17.54	17.10	17.12	1632857
2018-03-23	17.16	17.25	16.75	16.85	1741828
2018-03-26	16.98	17.10	16.88	17.09	1542811
2018-03-27	17.08	17.28	16.93	17.16	1381375
2018-03-28	17.26	17.61	17.22	17.38	1624782
2018-03-29	17.40	17.62	17.34	17.57	1747651
2018-04-02	17.50	17.57	17.17	17.34	1673014
2018-04-03	17.39	17.75	17.33	17.67	1555015
2018-04-04	17.56	17.75	17.51	17.63	2022585
2018-04-05	17.68	17.71	17.56	17.63	1235771
2018-04-06	17.54	17.68	17.45	17.51	1172231
2018-04-09	17.52	17.55	17.26	17.26	1098627
2018-04-10	17.33	17.33	17.11	17.13	1132807
2018-04-11	17.10	17.40	17.08	17.30	963018
2018-04-12	17.36	17.79	17.21	17.69	2418832
2018-04-13	17.69	17.72	17.54	17.65	1608858
2018-04-16	17.74	17.90	17.66	17.74	1102766
2018-04-17	17.81	17.88	17.72	17.78	1474760
2018-04-18	17.88	18.07	17.87	17.98	1527916
2018-04-19	17.97	17.98	17.77	17.87	924160
2018-04-20	17.91	17.97	17.84	17.86	1026105
2018-04-23	17.91	17.97	17.79	17.85	599238
2018-04-24	17.95	17.95	17.83	17.91	1158532
2018-04-25	17.87	18.00	17.81	17.96	1131974
2018-04-26	18.00	18.04	17.90	17.98	1328251
2018-04-27	17.98	18.09	17.90	18.05	1140858
2018-04-30	18.10	18.11	17.96	17.89	1404046
2018-05-01	17.91	18.01	17.76	17.95	1032991
2018-05-02	17.94	18.05	17.79	17.89	1445831
2018-05-03	17.92	18.16	17.91	18.07	1102285
2018-05-04	18.10	18.35	18.04	18.28	1113465
2018-05-07	18.32	18.67	18.29	18.60	1288001
2018-05-08	18.60	18.60	18.24	18.37	1085711
2018-05-09	18.36	18.59	18.26	18.53	1183764
2018-05-10	18.60	18.73	18.50	18.56	1298814
2018-05-11	18.62	18.69	18.45	18.46	1051463
2018-05-14	18.49	18.54	18.30	18.37	907333
2018-05-15	18.29	18.42	18.22	18.25	1840008
2018-05-16	18.35	18.46	18.31	18.39	940863
2018-05-17	18.43	18.46	18.26	18.28	1107029
2018-05-18	18.33	18.39	18.24	18.39	1069723
2018-05-21	18.49	18.67	18.46	18.62	1140258
2018-05-22	18.61	18.72	18.55	18.65	934465
2018-05-23	18.66	18.99	18.66	18.97	1718313
2018-05-24	18.99	19.08	18.95	19.05	1119316
2018-05-25	19.01	19.10	18.99	19.06	729212
2018-05-29	19.00	19.13	18.96	19.10	1064675
2018-05-30	19.14	19.28	19.11	19.21	1144399
2018-05-31	19.25	19.25	19.01	18.93	2245493
2018-06-01	19.00	19.05	18.84	18.95	1458879
2018-06-04	19.00	19.05	18.95	19.00	1199073
2018-06-05	19.03	19.12	18.90	18.93	1334442
2018-06-06	18.93	19.04	18.82	18.99	1047465
2018-06-07	19.02	19.03	18.75	18.98	1497303
2018-06-08	18.97	19.04	18.76	18.78	929754
2018-06-11	18.80	18.90	18.68	18.73	937749
2018-06-12	18.75	18.84	18.68	18.72	1110293
2018-06-13	18.75	18.78	18.44	18.57	1122747
2018-06-14	18.60	18.78	18.57	18.74	856031
2018-06-15	18.73	18.75	18.54	18.55	1832229
2018-06-18	18.53	18.64	18.35	18.44	1571060
2018-06-19	18.35	18.45	18.16	18.17	1808981
2018-06-20	18.22	18.39	18.21	18.28	2922821
2018-06-21	18.28	18.41	18.24	18.39	1087789
2018-06-22	18.47	18.54	18.38	18.45	1512851
2018-06-25	18.44	18.53	18.38	18.40	1046512
2018-06-26	18.42	18.42	18.32	18.34	977518
2018-06-27	18.38	18.44	18.22	18.23	1000275
2018-06-28	18.25	18.35	18.15	18.06	1321034
2018-06-29	17.75	17.96	17.65	17.88	2809829
2018-07-02	17.85	17.91	17.67	17.86	1445024
2018-07-03	17.93	18.22	17.87	18.13	1350675
2018-07-05	18.17	18.24	18.09	18.23	1208827
2018-07-06	18.25	18.37	18.22	18.36	1004599
2018-07-09	18.36	18.40	18.18	18.24	972954
2018-07-10	18.24	18.35	18.18	18.21	969654
2018-07-11	18.19	18.32	17.99	17.99	1401609
2018-07-12	18.01	18.10	17.88	18.06	1192301
2018-07-13	18.09	18.21	18.04	18.13	1055542
2018-07-16	18.13	18.15	18.02	18.06	660150
2018-07-17	18.10	18.19	17.93	17.96	923310
2018-07-18	17.96	18.02	17.83	18.00	979204
2018-07-19	18.00	18.29	17.95	18.20	804639
2018-07-20	18.18	18.21	18.02	18.10	890076
2018-07-23	18.14	18.22	18.08	18.22	773509
2018-07-24	18.24	18.24	18.02	18.02	744302
2018-07-25	18.02	18.10	17.85	17.99	990112
2018-07-26	18.00	18.16	17.94	17.95	568651
2018-07-27	18.03	18.03	17.80	17.83	723073
2018-07-30	17.85	17.97	17.78	17.90	769558
2018-07-31	17.90	18.14	17.88	17.89	1249722
2018-08-01	17.87	18.10	17.81	18.09	1012907
2018-08-02	18.05	18.17	18.01	18.02	890158
2018-08-03	18.05	18.08	17.81	17.86	849750
2018-08-06	17.88	17.93	17.78	17.87	822439
2018-08-07	17.93	17.96	17.73	17.82	945479
2018-08-08	17.97	17.97	17.54	17.54	1608048
2018-08-09	17.52	17.58	17.35	17.36	1494298
2018-08-10	17.33	17.39	17.22	17.24	1154468
2018-08-13	17.25	17.34	17.13	17.20	1225318
2018-08-14	17.36	17.50	17.35	17.44	1563653
2018-08-15	17.55	17.70	17.50	17.61	1776609
2018-08-16	17.58	17.86	17.58	17.69	1408182
2018-08-17	17.75	17.80	17.62	17.65	1582074
2018-08-20	17.69	17.70	17.56	17.67	1194831
2018-08-21	17.67	17.82	17.66	17.77	1125548
2018-08-22	17.81	17.84	17.67	17.69	949214
2018-08-23	17.69	17.74	17.57	17.59	880718
2018-08-24	17.59	17.72	17.54	17.70	679848
2018-08-27	17.79	17.79	17.62	17.73	1090690
2018-08-28	17.75	17.87	17.70	17.87	867672
2018-08-29	17.91	17.99	17.88	17.94	870679
2018-08-30	17.97	17.99	17.86	17.80	933595
2018-08-31	17.76	17.83	17.63	17.65	1719442
2018-09-04	17.65	17.71	17.44	17.47	1012716
2018-09-05	17.47	17.70	17.42	17.63	1000808
2018-09-06	17.69	17.72	17.53	17.53	728485
2018-09-07	17.51	17.51	17.38	17.50	1021553
2018-09-10	17.57	17.63	17.50	17.51	632870
2018-09-11	17.50	17.55	17.38	17.42	745719
2018-09-12	17.43	17.57	17.34	17.55	1229722
2018-09-13	17.62	17.80	17.55	17.71	982118
2018-09-14	17.73	17.75	17.54	17.61	921088
2018-09-17	17.63	17.69	17.48	17.54	980955
2018-09-18	17.51	17.54	17.44	17.51	843031
2018-09-19	17.53	17.53	17.25	17.32	1078708
2018-09-20	17.32	17.42	17.22	17.42	1195846
2018-09-21	17.42	17.50	17.35	17.43	1790004
2018-09-24	17.43	17.44	17.24	17.31	858581
2018-09-25	17.36	17.47	17.34	17.36	853534
2018-09-26	17.35	17.43	17.22	17.22	954601
2018-09-27	17.28	17.47	17.25	17.34	802181
2018-09-28	17.36	17.50	17.36	17.49	1417294
2018-10-01	17.50	17.56	17.39	17.29	1138780
2018-10-02	17.29	17.38	17.17	17.24	933656
2018-10-03	17.25	17.40	17.23	17.37	1325360
2018-10-04	17.32	17.35	16.99	17.01	1393576
2018-10-05	17.04	17.12	16.98	16.98	1122288
2018-10-08	17.00	17.32	17.00	17.27	974701
2018-10-09	17.27	17.28	17.06	17.08	1000473
2018-10-10	17.05	17.10	16.88	16.88	1107689
2018-10-11	16.90	16.93	16.43	16.47	1650068
2018-10-12	16.55	16.63	16.33	16.46	2053368
2018-10-15	16.51	16.56	16.39	16.42	1223517
2018-10-16	16.50	16.70	16.37	16.57	1657505
2018-10-17	16.58	16.70	16.46	16.59	991679
2018-10-18	16.60	16.61	16.39	16.40	1236736
2018-10-19	16.38	16.44	16.34	16.37	1484548
2018-10-22	16.40	16.46	16.23	16.25	1446335
2018-10-23	16.20	16.26	15.88	16.18	1999368
2018-10-24	16.20	16.24	15.98	16.00	1453906
2018-10-25	16.05	16.39	16.00	16.26	1445233
2018-10-26	16.25	16.33	16.02	16.22	1671509
2018-10-29	16.33	16.53	16.12	16.20	1639600
2018-10-30	16.27	16.44	16.19	16.28	1647482
2018-10-31	16.33	16.43	16.17	16.07	2956854
2018-11-01	16.15	16.33	16.08	16.26	1629129
2018-11-02	16.30	16.37	16.01	16.13	1446498
2018-11-05	16.14	16.36	16.13	16.27	1729653
2018-11-06	16.27	16.55	15.67	15.78	2624111
2018-11-07	15.81	16.16	15.81	16.15	1797046
2018-11-08	16.15	16.29	16.08	16.21	2140236
2018-11-09	16.15	16.24	16.09	16.19	1164951
2018-11-12	16.19	16.28	16.04	16.05	1376655
2018-11-13	16.10	16.26	15.93	15.94	1850238
2018-11-14	15.99	16.02	15.76	15.91	1784429
2018-11-15	15.80	15.83	15.61	15.72	1944424
2018-11-16	15.75	15.76	15.56	15.68	3297872
2018-11-19	15.73	15.77	15.57	15.67	1660986
2018-11-20	15.64	15.83	15.60	15.76	3260494
2018-11-21	15.77	15.87	15.70	15.70	1462472
2018-11-23	15.65	15.79	15.62	15.62	1161327
2018-11-26	15.69	15.95	15.68	15.83	1303189
2018-11-27	15.85	15.91	15.73	15.76	1230706
2018-11-28	15.75	16.02	15.68	15.87	1658198
2018-11-29	15.83	16.05	15.81	15.82	1102956
2018-11-30	15.80	15.91	15.71	15.87	2256771
2018-12-03	15.89	16.04	15.66	15.95	1065493
2018-12-04	15.89	15.92	15.62	15.66	1389569
2018-12-06	15.60	15.90	15.47	15.88	2104544
2018-12-07	15.85	15.93	15.58	15.64	2113466
2018-12-10	15.62	15.64	15.42	15.46	1608746
2018-12-11	15.57	15.74	15.52	15.53	2184687
2018-12-12	15.66	15.91	15.57	15.57	1575637
2018-12-13	15.55	15.77	15.55	15.69	1230667
2018-12-14	15.62	15.84	15.60	15.70	1448195
2018-12-17	15.70	15.76	15.10	15.12	2098480
2018-12-18	15.17	15.31	15.07	15.15	1830652
2018-12-19	15.13	15.28	14.65	14.67	2205813
2018-12-20	14.61	14.64	14.05	14.07	2787356
2018-12-21	14.08	14.33	13.98	14.05	2620936
2018-12-24	14.00	14.10	13.85	13.85	1391253
2018-12-26	13.90	14.26	13.81	14.26	1942171
2018-12-27	14.14	14.41	14.00	14.41	1661381
2018-12-28	14.47	14.67	14.29	14.35	1752876
2018-12-31	14.27	14.35	13.99	14.26	1439526
2019-01-02	14.13	14.30	13.99	14.20	1294896
2019-01-03	14.13	14.49	14.13	14.26	1627128
2019-01-04	14.45	14.68	14.40	14.61	1211413
2019-01-07	14.65	14.89	14.62	14.80	1222992
2019-01-08	14.87	15.24	14.84	15.18	1672491
2019-01-09	15.27	15.40	15.13	15.34	1087773
2019-01-10	15.40	15.56	15.30	15.50	1287960
2019-01-11	15.52	15.68	15.44	15.51	1180413
2019-01-14	15.49	15.51	15.36	15.46	841082
2019-01-15	15.49	15.52	15.40	15.50	749335
2019-01-16	15.52	15.76	15.52	15.70	735573
2019-01-17	15.68	15.81	15.67	15.72	1039995
2019-01-18	15.78	15.79	15.65	15.77	658331
2019-01-22	15.78	15.82	15.42	15.49	1041432
2019-01-23	15.52	15.55	15.31	15.41	971840
2019-01-24	15.39	15.43	15.29	15.32	878956
2019-01-25	15.33	15.75	15.31	15.69	1099584
2019-01-28	15.62	15.73	15.57	15.71	1416854
2019-01-29	15.70	15.93	15.69	15.93	976667
2019-01-30	15.99	16.26	15.96	16.13	1383017
2019-01-31	16.11	16.41	15.99	16.31	1840166
2019-02-01	16.34	16.38	15.81	16.13	1639938
2019-02-04	16.09	16.25	16.09	16.21	1232546
2019-02-05	16.24	16.30	16.10	16.21	963276
2019-02-06	16.23	16.28	16.11	16.13	631139
2019-02-07	16.10	16.24	16.06	16.17	1229640
2019-02-08	16.10	16.20	15.84	15.85	1026151
2019-02-11	15.85	16.06	15.85	16.05	1285825
2019-02-12	16.08	16.10	15.92	16.02	902066
2019-02-13	16.00	16.32	15.98	16.29	1376326
2019-02-14	16.28	16.38	16.01	16.13	1015133
2019-02-15	16.19	16.36	16.18	16.36	1105471
2019-02-19	16.38	16.46	16.33	16.36	1237241
2019-02-20	16.36	16.75	16.35	16.70	1952289
2019-02-21	16.67	16.86	16.57	16.76	1544554
2019-02-22	16.76	16.90	16.73	16.79	928576
2019-02-25	16.85	16.86	16.53	16.58	1128218
2019-02-26	16.68	16.90	16.60	16.75	1588512
2019-02-27	16.68	16.70	16.34	16.48	1510662
2019-02-28	16.48	16.61	16.47	16.48	2263591
2019-03-01	16.55	16.60	16.29	16.52	1474761
2019-03-04	16.47	16.52	16.26	16.38	1073007
2019-03-05	16.43	16.60	16.38	16.48	1017438
2019-03-06	16.50	16.63	16.40	16.47	938834
2019-03-07	16.47	16.48	16.22	16.29	963619
2019-03-08	16.24	16.32	16.16	16.25	983260
2019-03-11	16.30	16.44	16.22	16.42	682568
2019-03-12	16.50	16.62	16.43	16.44	869358
2019-03-13	16.48	16.61	16.42	16.44	819086
2019-03-14	16.47	16.57	16.33	16.48	754433
2019-03-15	16.52	16.56	16.41	16.45	1271513
2019-03-18	16.45	16.59	16.31	16.42	1182078
2019-03-19	16.43	16.50	16.35	16.37	963433
2019-03-20	16.36	16.47	16.28	16.33	1053122
2019-03-21	16.29	16.51	16.29	16.40	771123
2019-03-22	16.35	16.40	16.09	16.12	1185917
2019-03-25	16.09	16.20	15.86	16.01	1140578
2019-03-26	16.04	16.31	16.04	16.31	1068915
2019-03-27	16.36	16.45	16.25	16.37	948906
2019-03-28	16.39	16.50	16.29	16.49	888226
2019-03-29	16.49	16.49	16.24	16.30	1261278
2019-04-01	16.37	16.56	16.33	16.46	1173656
2019-04-02	16.45	16.55	16.35	16.51	966288
2019-04-03	16.52	16.68	16.48	16.57	1193470
2019-04-04	16.55	16.73	16.54	16.66	1016720
2019-04-05	16.64	16.83	16.64	16.73	940956
2019-04-08	16.75	16.79	16.63	16.72	1141744
2019-04-09	16.72	16.73	16.33	16.38	1465576
2019-04-10	16.39	16.60	16.39	16.58	911980
2019-04-11	16.60	16.65	16.46	16.54	564030
2019-04-12	16.60	16.60	16.46	16.57	822977
2019-04-15	16.60	16.63	16.38	16.47	713530
2019-04-16	16.48	16.53	16.38	16.47	875087
2019-04-17	16.52	16.52	16.29	16.34	660077
2019-04-18	16.37	16.45	16.28	16.29	649044
2019-04-22	16.29	16.29	16.01	16.12	1072102
2019-04-23	16.16	16.50	16.12	16.44	1227140
2019-04-24	16.50	16.50	16.30	16.45	947673
2019-04-25	16.43	16.45	16.23	16.34	1050208
2019-04-26	16.40	16.50	16.35	16.45	790907
2019-04-29	16.50	16.62	16.37	16.41	887703
2019-04-30	16.40	16.51	16.36	16.35	977947
2019-05-01	16.38	16.48	16.27	16.31	1023020
2019-05-02	16.34	16.55	16.33	16.40	1109884
2019-05-03	16.48	16.57	16.40	16.51	810973
2019-05-06	16.44	16.66	16.41	16.55	986798
2019-05-07	16.50	16.64	16.38	16.46	1124262
2019-05-08	16.41	16.51	16.17	16.21	1347630
2019-05-09	16.22	16.55	16.15	16.38	1886909
2019-05-10	16.39	16.52	16.22	16.52	1161123
2019-05-13	16.34	16.49	16.26	16.45	957369
2019-05-14	16.46	16.61	16.42	16.53	1032460
2019-05-15	16.52	16.64	16.48	16.62	749988
2019-05-16	16.62	16.68	16.54	16.56	840799
2019-05-17	16.50	16.54	16.35	16.40	1207334
2019-05-20	16.40	16.41	16.07	16.16	1078232
2019-05-21	16.32	16.38	16.19	16.37	1258568
2019-05-22	16.29	16.31	16.13	16.21	1245087
2019-05-23	16.15	16.27	16.05	16.23	1222121
2019-05-24	16.25	16.34	16.16	16.21	696273
2019-05-28	16.26	16.29	16.10	16.10	1610235
2019-05-29	16.09	16.10	15.88	15.99	1667269
2019-05-30	16.05	16.13	15.90	15.84	909090
2019-05-31	15.74	15.76	15.44	15.44	1975634
2019-06-03	15.49	15.62	15.42	15.60	1421633
2019-06-04	15.65	15.75	15.49	15.69	1037350
2019-06-05	15.75	15.77	15.61	15.69	1285489
2019-06-06	15.75	15.75	15.47	15.57	1952063
2019-06-07	15.62	15.74	15.58	15.68	909487
2019-06-10	15.73	15.81	15.60	15.81	883428
2019-06-11	15.88	15.95	15.77	15.92	1113585
2019-06-12	15.90	15.95	15.67	15.71	1962094
2019-06-13	15.78	15.87	15.68	15.87	1167040
2019-06-14	15.85	15.87	15.74	15.76	1269199
2019-06-17	15.78	15.98	15.75	15.95	1599704
2019-06-18	16.04	16.29	16.01	16.11	1558584
2019-06-19	16.14	16.14	15.94	16.00	1806900
2019-06-20	16.10	16.10	15.96	16.01	1178080
2019-06-21	15.95	15.95	15.80	15.83	2670083
2019-06-24	15.94	15.95	15.65	15.72	1296578
2019-06-25	15.72	15.90	15.70	15.70	1762687
2019-06-26	15.75	15.76	15.36	15.38	1744811
2019-06-27	15.45	15.78	15.45	15.73	1616471
2019-06-28	15.78	15.91	15.77	15.86	1870214
2019-07-01	15.91	15.93	15.55	15.65	1297482
2019-07-02	15.65	15.72	15.61	15.72	951361
2019-07-03	15.73	15.86	15.73	15.82	674089
2019-07-05	15.75	15.86	15.65	15.81	971202
2019-07-08	15.79	15.88	15.77	15.86	1065890
2019-07-09	15.86	15.87	15.69	15.82	968199
2019-07-10	15.93	16.00	15.83	15.97	1251717
2019-07-11	15.97	15.97	15.67	15.68	1531242
2019-07-12	15.70	15.78	15.62	15.72	1063204
2019-07-15	15.73	15.81	15.64	15.77	1000520
2019-07-16	15.77	15.82	15.69	15.79	1028666
2019-07-17	15.80	15.80	15.62	15.69	850616
2019-07-18	15.67	15.67	15.49	15.60	1382868
2019-07-19	15.60	15.65	15.41	15.42	1324314
2019-07-22	15.42	15.49	15.36	15.42	804608
2019-07-23	15.49	15.63	15.43	15.62	1041817
2019-07-24	15.61	15.70	15.51	15.67	1009831
2019-07-25	15.67	15.70	15.56	15.57	726087
2019-07-26	15.55	15.67	15.47	15.64	1092681
2019-07-29	15.70	15.87	15.67	15.69	1021384
2019-07-30	15.68	15.85	15.66	15.81	723463
2019-07-31	15.77	15.86	15.62	15.61	1802356
2019-08-01	15.61	15.65	15.18	15.20	1547751
2019-08-02	15.19	15.29	15.10	15.14	925907
2019-08-05	15.02	15.10	14.66	14.85	1516986
2019-08-06	14.94	15.42	14.94	15.17	1752463
2019-08-07	15.05	15.30	14.94	15.18	1118273
2019-08-08	15.19	15.61	15.13	15.51	1298968
2019-08-09	15.44	15.48	15.28	15.39	795064
2019-08-12	15.54	15.64	15.45	15.63	1477278
2019-08-13	15.60	15.82	15.58	15.75	1431682
2019-08-14	15.73	15.75	15.40	15.50	1384157
2019-08-15	15.58	15.67	15.41	15.47	1375332
2019-08-16	15.51	15.79	15.50	15.73	1288815
2019-08-19	15.85	15.93	15.80	15.84	1152024
2019-08-20	15.82	15.87	15.70	15.72	1009249
2019-08-21	15.77	15.78	15.57	15.59	873452
2019-08-22	15.58	15.78	15.56	15.77	843611
2019-08-23	15.76	15.88	15.50	15.50	1050888
2019-08-26	15.62	15.66	15.52	15.60	980495
2019-08-27	15.65	15.69	15.49	15.50	929489
2019-08-28	15.52	15.73	15.49	15.69	917583
2019-08-29	15.75	15.88	15.75	15.73	840446
2019-08-30	15.82	16.03	15.82	15.93	2639110
2019-09-03	15.85	15.87	15.62	15.71	1498233
2019-09-04	15.75	15.99	15.75	15.97	1136998
2019-09-05	16.00	16.18	15.98	16.13	1215763
2019-09-06	16.13	16.22	16.10	16.12	1109497
2019-09-09	16.12	16.35	16.04	16.35	1200047
2019-09-10	16.33	16.50	16.22	16.50	1131741
2019-09-11	16.43	16.52	16.33	16.50	1809435
2019-09-12	16.54	16.54	16.31	16.33	809938
2019-09-13	16.38	16.50	16.31	16.34	1022462
2019-09-16	16.35	16.39	16.24	16.34	817195
2019-09-17	16.33	16.37	16.19	16.25	1017690
2019-09-18	16.30	16.33	16.17	16.29	1466936
2019-09-19	16.40	16.45	16.33	16.37	1328855
2019-09-20	16.37	16.53	16.31	16.38	2009617
2019-09-23	16.31	16.44	16.24	16.31	1047278
2019-09-24	16.31	16.42	16.25	16.28	1332912
2019-09-25	16.31	16.43	16.30	16.33	979661
2019-09-26	16.37	16.45	16.33	16.39	1212992
2019-09-27	16.40	16.62	16.40	16.45	1680041
2019-09-30	16.49	16.65	16.49	16.48	1937429
2019-10-01	16.60	16.63	16.34	16.38	1134097
2019-10-02	16.32	16.34	16.04	16.14	1315792
2019-10-03	16.12	16.25	16.05	16.14	1493987
2019-10-04	16.20	16.24	16.07	16.18	767171
2019-10-07	16.16	16.28	16.15	16.25	846513
2019-10-08	16.20	16.21	16.04	16.07	1078155
2019-10-09	16.15	16.18	16.00	16.00	947292
2019-10-10	16.07	16.10	15.98	16.00	1082439
2019-10-11	16.15	16.30	16.09	16.19	972818
2019-10-14	16.07	16.16	15.92	16.04	1003716
2019-10-15	16.03	16.19	16.01	16.10	1138631
2019-10-16	16.10	16.29	16.08	16.14	1012618
2019-10-17	16.18	16.24	16.10	16.21	1047568
2019-10-18	16.18	16.30	16.13	16.28	858675
2019-10-21	16.30	16.50	16.30	16.50	1220884
2019-10-22	16.54	16.62	16.42	16.61	859006
2019-10-23	16.62	16.68	16.52	16.66	958561
2019-10-24	16.67	16.67	16.38	16.48	993952
2019-10-25	16.42	16.47	16.36	16.40	935799
2019-10-28	16.44	16.48	16.37	16.38	1020732
2019-10-29	16.36	16.43	16.35	16.37	1009643
2019-10-30	16.37	16.42	16.25	16.41	1079789
2019-10-31	16.46	16.50	16.38	16.38	1900759
2019-11-01	16.40	16.57	16.35	16.53	1475388
2019-11-04	16.56	16.63	16.46	16.63	2331115
2019-11-05	16.58	16.88	16.50	16.68	1691402
2019-11-06	16.75	16.84	16.56	16.56	1351489
2019-11-07	16.57	16.63	16.38	16.41	1254129
2019-11-08	16.37	16.44	16.23	16.37	958035
2019-11-11	16.40	16.47	16.28	16.37	987238
2019-11-12	16.37	16.44	16.14	16.14	1101865
2019-11-13	16.14	16.19	16.04	16.04	1704013
2019-11-14	16.05	16.22	16.04	16.17	2256242
2019-11-15	16.21	16.26	16.06	16.08	1702638
2019-11-18	16.24	16.26	16.10	16.14	1348153
2019-11-19	16.17	16.27	16.09	16.11	1487344
2019-11-20	16.06	16.13	15.96	15.99	2094998
2019-11-21	15.96	15.98	15.72	15.81	2408380
2019-11-22	15.85	15.93	15.77	15.81	1361227
2019-11-25	15.85	16.04	15.84	16.02	1219503
2019-11-26	16.04	16.19	16.02	16.19	1415854
2019-11-27	16.21	16.39	16.17	16.39	980414
2019-11-29	16.40	16.42	16.24	16.16	859664
2019-12-02	16.20	16.22	16.03	16.03	1144322
2019-12-03	16.01	16.08	15.91	15.99	938114
2019-12-04	15.96	16.12	15.87	15.88	1169757
2019-12-05	15.91	15.99	15.82	15.91	1270632
2019-12-06	15.95	16.11	15.91	16.03	2237231
2019-12-09	15.97	15.99	15.89	15.95	1374683
2019-12-10	15.90	15.96	15.84	15.86	1246765
2019-12-11	15.84	15.93	15.78	15.86	2003636
2019-12-12	15.86	15.98	15.74	15.79	1878706
2019-12-13	15.79	15.84	15.67	15.77	1245675
2019-12-16	15.90	16.01	15.82	16.00	2556465
2019-12-17	16.08	16.08	15.91	15.94	1287828
2019-12-18	15.94	16.05	15.90	16.05	1627101
2019-12-19	16.05	16.13	16.01	16.11	1004269
2019-12-20	16.10	16.21	16.08	16.18	2271670
2019-12-23	16.18	16.21	16.06	16.09	1415118
2019-12-24	16.10	16.13	16.04	16.05	470400
2019-12-26	16.10	16.14	16.06	16.10	608044
2019-12-27	16.16	16.18	16.05	16.08	1193659
2019-12-30	16.12	16.23	16.11	16.23	1271645
2019-12-31	16.18	16.30	16.16	16.25	1968187
2020-01-02	16.26	16.28	15.96	16.00	1638400
2020-01-03	15.95	16.04	15.87	15.95	1764244
2020-01-06	15.89	15.92	15.78	15.81	2367483
2020-01-07	15.80	15.81	15.62	15.74	2013850
2020-01-08	15.71	15.90	15.62	15.86	2140760
2020-01-09	15.80	15.84	15.67	15.68	1377709
2020-01-10	15.70	15.73	15.63	15.71	1528347
2020-01-13	15.71	15.77	15.65	15.75	1395022
2020-01-14	15.74	15.81	15.68	15.78	1426750
2020-01-15	15.84	15.92	15.79	15.82	1950440
2020-01-16	15.85	15.99	15.84	15.95	1833066
2020-01-17	15.96	16.05	15.91	15.97	1160115
2020-01-21	15.97	16.00	15.77	15.84	1342962
2020-01-22	15.84	15.93	15.77	15.79	1176285
2020-01-23	15.78	15.81	15.68	15.73	2363806
2020-01-24	15.74	15.78	15.45	15.49	2136152
2020-01-27	15.39	15.39	15.17	15.29	2076901
2020-01-28	15.34	15.50	15.30	15.44	1660074
2020-01-29	15.52	15.60	15.29	15.31	1646647
2020-01-30	15.24	15.30	15.12	15.28	1756951
2020-01-31	15.24	15.28	15.01	14.92	2682842
2020-02-03	14.96	15.16	14.95	15.01	1315200
2020-02-04	15.07	15.26	15.07	15.12	1544851
2020-02-05	15.29	15.40	15.24	15.31	1828896
2020-02-06	15.37	15.40	15.21	15.26	1858692
2020-02-07	15.26	15.30	15.13	15.13	925743
2020-02-10	15.16	15.22	15.10	15.19	1133630
2020-02-11	15.19	15.30	15.11	15.20	1179958
2020-02-12	15.27	15.35	15.20	15.31	1287375
2020-02-13	15.25	15.32	15.15	15.19	1075887
2020-02-14	15.20	15.27	15.15	15.21	1488487
2020-02-18	15.20	15.30	15.13	15.25	1809363
2020-02-19	15.28	15.28	15.00	15.02	2368852
2020-02-20	15.05	15.24	15.02	15.12	1603095
2020-02-21	15.12	15.15	15.00	15.09	1660079
2020-02-24	14.90	14.95	14.37	14.48	2937875
2020-02-25	14.50	14.55	13.46	13.73	5274617
2020-02-26	13.68	13.95	13.40	13.40	3775213
2020-02-27	13.05	13.74	12.82	13.16	6113741
2020-02-28	12.87	13.32	12.82	13.07	5539583
2020-03-02	13.14	13.20	12.86	13.09	4188023
2020-03-03	13.19	13.42	12.59	12.70	3657870
2020-03-04	12.85	13.15	12.73	13.07	3442188
2020-03-05	12.98	12.98	12.32	12.56	3322103
2020-03-06	12.11	13.12	12.10	12.84	4575200
2020-03-09	12.00	12.38	11.43	11.44	5736604
2020-03-10	11.73	11.95	10.95	11.72	4322742
2020-03-11	11.45	11.50	10.46	10.56	5062009
2020-03-12	9.14	9.43	8.35	8.36	5578945
2020-03-13	8.87	9.15	7.80	9.15	4960442
2020-03-16	8.00	8.18	7.03	7.04	4033624
2020-03-17	7.24	7.38	5.49	6.34	5991095
2020-03-18	5.82	6.02	4.72	4.84	6588398
2020-03-19	4.90	5.50	4.48	5.40	6115570
2020-03-20	5.58	6.22	5.35	5.36	8114741
2020-03-23	5.19	6.49	5.01	6.40	8792269
2020-03-24	7.04	7.99	7.04	7.79	6852343
2020-03-25	8.06	9.91	7.75	9.26	7564501
2020-03-26	9.39	10.24	9.05	9.57	8239569
2020-03-27	9.00	9.35	8.61	9.05	4906428
2020-03-30	9.05	9.06	8.06	8.76	4491595
2020-03-31	8.71	9.19	8.55	9.17	4205433
2020-04-01	8.25	8.82	8.25	8.68	2992049
2020-04-02	8.56	8.79	7.60	7.74	4405162
2020-04-03	7.74	7.74	6.41	6.91	6169772
2020-04-06	7.29	8.05	7.29	7.86	3363062
2020-04-07	8.50	8.68	7.62	7.74	5504725
2020-04-08	7.95	8.26	7.71	8.21	7335441
2020-04-09	8.55	9.53	8.55	9.14	4662005
2020-04-13	9.14	9.25	8.44	8.61	2514727
2020-04-14	8.79	9.02	8.55	8.69	1696675
2020-04-15	8.22	8.64	8.07	8.36	2239332
2020-04-16	8.25	8.33	7.80	8.02	2815029
2020-04-17	8.47	8.61	8.20	8.24	2402398
2020-04-20	7.97	8.39	7.85	8.13	1946981
2020-04-21	7.75	8.22	7.73	8.08	1971729
2020-04-22	8.30	8.51	8.07	8.24	2324692
2020-04-23	8.30	8.52	8.07	8.17	1521845
2020-04-24	8.25	8.48	8.01	8.35	2269132
2020-04-27	8.40	8.82	8.17	8.66	2794324
2020-04-28	9.00	9.55	8.96	9.39	3497348
2020-04-29	9.77	10.53	9.67	10.24	3086648
2020-04-30	10.03	10.14	9.60	9.68	3361960
2020-05-01	9.29	9.49	8.84	9.02	1977943
2020-05-04	8.75	9.01	8.50	8.72	2549321
2020-05-05	8.97	9.08	8.29	8.33	2200255
2020-05-06	8.33	8.61	8.04	8.33	4877017
2020-05-07	8.24	8.90	8.24	8.68	3376379
2020-05-08	8.86	9.20	8.69	9.15	2890725
2020-05-11	9.02	9.05	8.54	8.54	2879019
2020-05-12	8.54	8.64	7.87	7.88	3539722
2020-05-13	7.77	7.85	7.34	7.49	5592993
2020-05-14	7.31	8.39	7.14	8.24	3383881
2020-05-15	8.07	8.37	7.86	8.16	2262762
2020-05-18	8.66	9.32	8.62	9.12	3876008
2020-05-19	9.10	10.09	8.65	9.72	5121920
2020-05-20	9.77	9.83	9.45	9.60	3856812
2020-05-21	9.51	9.82	9.43	9.60	3194617
2020-05-22	9.53	9.58	8.87	9.15	2811449
2020-05-26	9.66	9.87	9.43	9.64	3053744
2020-05-27	10.02	10.68	9.99	10.63	4110235
2020-05-28	10.74	10.78	10.23	10.39	2759541
2020-05-29	10.17	10.32	9.89	10.21	5283387
2020-06-01	10.22	10.89	10.18	10.74	2376541
2020-06-02	10.93	11.20	10.82	11.05	2812325
2020-06-03	11.29	11.70	11.23	11.46	2353461
2020-06-04	11.49	12.00	11.19	11.95	2533052
2020-06-05	12.50	13.24	12.31	12.67	5385366
2020-06-08	13.12	13.72	13.10	13.67	4227827
2020-06-09	13.00	13.24	12.75	13.07	4838894
2020-06-10	12.84	12.98	11.68	12.25	3175736
2020-06-11	10.85	11.41	10.35	10.48	2671407
2020-06-12	11.18	11.52	10.94	11.24	2462717
2020-06-15	10.67	11.41	10.42	11.28	3375861
2020-06-16	11.96	11.98	11.29	11.50	2181035
2020-06-17	11.58	11.58	10.77	10.81	2291903
2020-06-18	10.63	10.89	10.43	10.52	1718721
2020-06-19	10.61	10.72	9.91	10.02	6768205
2020-06-22	10.00	10.11	9.67	9.99	2057592
2020-06-23	10.13	10.22	9.95	10.18	2147504
2020-06-24	9.99	10.08	9.23	9.83	4052503
2020-06-25	9.61	9.92	9.30	9.63	2746826
2020-06-26	9.53	9.63	9.26	9.31	2632586
2020-06-29	9.40	9.89	9.29	9.86	1630071
2020-06-30	9.77	9.92	9.57	9.66	2495182
2020-07-01	9.71	10.14	9.67	9.76	2879032
2020-07-02	10.06	10.16	9.40	9.42	1722205
2020-07-06	9.71	9.93	9.29	9.56	1628823
2020-07-07	9.36	9.40	9.00	9.05	1788277
2020-07-08	8.93	9.22	8.78	9.11	2464474
2020-07-09	9.07	9.07	8.74	9.01	1570840
2020-07-10	8.99	9.10	8.90	9.09	1318003
2020-07-13	9.17	9.34	8.89	8.96	1939722
2020-07-14	8.97	9.04	8.68	8.77	1487947
2020-07-15	9.04	9.42	9.00	9.29	3583118
2020-07-16	9.15	9.20	8.94	9.07	1334835
2020-07-17	9.06	9.11	8.85	8.88	1619178
2020-07-20	8.81	8.83	8.62	8.65	2821597
2020-07-21	8.81	9.04	8.75	9.00	3331952
2020-07-22	8.90	9.03	8.77	8.99	2014057
2020-07-23	8.90	9.04	8.66	9.00	2396314
2020-07-24	8.86	9.06	8.69	8.82	3193880
2020-07-27	8.78	8.83	8.61	8.65	2360947
2020-07-28	8.58	9.08	8.53	8.99	1745632
2020-07-29	9.06	9.13	8.84	9.12	1497994
2020-07-30	8.92	9.00	8.73	8.92	1237803
2020-07-31	8.88	8.89	8.61	8.82	1669681
2020-08-03	8.70	8.70	8.45	8.66	1474916
2020-08-04	8.60	9.18	8.59	9.13	2293327
2020-08-05	9.25	9.31	8.97	9.11	1293751
2020-08-06	9.09	9.26	9.04	9.15	2069924
2020-08-07	9.15	9.68	9.14	9.61	2621784
2020-08-10	9.65	10.18	9.65	10.13	2271088
2020-08-11	10.36	10.49	10.09	10.12	1794962
2020-08-12	10.23	10.28	10.02	10.17	1679627
2020-08-13	10.00	10.24	9.82	9.87	1648975
2020-08-14	9.72	9.93	9.56	9.81	1561365
2020-08-17	9.84	9.84	9.60	9.63	1417602
2020-08-18	9.60	9.63	9.43	9.46	1462142
2020-08-19	9.57	9.57	9.34	9.44	1898682
2020-08-20	9.39	9.69	9.33	9.60	1002433
2020-08-21	9.58	9.68	9.32	9.39	1350456
2020-08-24	9.42	9.77	9.28	9.77	1848285
2020-08-25	9.82	10.09	9.81	9.99	1980191
2020-08-26	10.03	10.18	9.85	9.96	2064910
2020-08-27	10.00	10.47	10.00	10.41	1683482
2020-08-28	10.49	10.69	10.35	10.69	2189638
2020-08-31	10.63	10.63	10.10	10.17	2698378
2020-09-01	10.00	10.40	9.97	10.27	1392948
2020-09-02	10.24	10.56	10.19	10.55	2531816
2020-09-03	10.55	11.00	10.46	10.72	2681178
2020-09-04	10.82	11.13	10.70	11.10	2482039
2020-09-08	10.85	10.94	10.31	10.35	3112172
2020-09-09	10.47	10.47	10.24	10.33	2414551
2020-09-10	10.40	10.50	10.18	10.19	1831590
2020-09-11	10.19	10.19	9.94	10.11	1600630
2020-09-14	10.29	10.76	10.23	10.64	4071041
2020-09-15	10.70	11.27	10.70	11.14	3228950
2020-09-16	11.13	11.35	10.85	11.13	3207725
2020-09-17	10.91	11.09	10.66	10.80	1831577
2020-09-18	10.71	10.73	10.21	10.25	4329776
2020-09-21	9.97	9.99	9.37	9.38	2122537
2020-09-22	9.49	9.59	9.26	9.36	1996184
2020-09-23	9.40	9.79	9.11	9.11	1783618
2020-09-24	9.08	9.20	8.90	8.98	2095364
2020-09-25	8.91	9.57	8.90	9.48	2400494
2020-09-28	9.72	9.99	9.68	9.89	1047980
2020-09-29	9.88	9.88	9.61	9.81	1519923
2020-09-30	9.87	10.15	9.45	9.61	4475073
2020-10-01	9.66	10.21	9.66	10.16	2235109
2020-10-02	9.75	10.37	9.72	10.35	1383186
2020-10-05	10.65	10.68	10.28	10.43	1408237
2020-10-06	10.51	10.71	10.38	10.42	1651065
2020-10-07	10.50	10.83	10.44	10.77	1970917
2020-10-08	10.88	10.99	10.73	10.98	1533020
2020-10-09	11.02	11.06	10.74	10.79	1196269
2020-10-12	10.75	10.88	10.62	10.84	1306141
2020-10-13	10.80	10.80	10.21	10.22	2832812
2020-10-14	10.21	10.34	10.11	10.19	1392517
2020-10-15	10.06	10.28	9.83	10.24	938156
2020-10-16	10.24	10.24	9.94	10.07	992629
2020-10-19	10.14	10.21	9.92	9.93	972538
2020-10-20	10.07	10.40	10.01	10.23	1479493
2020-10-21	10.23	10.42	10.09	10.40	1663928
2020-10-22	10.43	10.81	10.40	10.80	1191071
2020-10-23	10.85	11.00	10.82	10.88	1522790
2020-10-26	10.70	10.75	10.19	10.45	2005272
2020-10-27	10.39	10.44	9.97	9.97	986522
2020-10-28	9.72	9.91	9.56	9.78	2288371
2020-10-29	9.71	10.19	9.66	10.11	1232038
2020-10-30	10.15	10.30	9.67	9.90	4237677
2020-11-02	10.02	10.23	9.72	10.19	2555719
2020-11-03	10.36	10.80	10.30	10.77	2049039
2020-11-04	10.68	10.72	10.22	10.65	2407729
2020-11-05	10.65	11.05	10.59	10.95	2252808
2020-11-06	11.07	11.17	10.69	10.76	2323453
2020-11-09	11.50	13.34	11.41	12.06	7803582
2020-11-10	12.05	12.48	12.04	12.36	4545994
2020-11-11	12.35	12.40	11.89	12.04	3235348
2020-11-12	11.81	11.81	11.40	11.48	3920969
2020-11-13	11.70	12.46	11.67	12.37	2878230
2020-11-16	12.89	13.21	12.67	12.93	2800593
2020-11-17	12.65	13.14	12.53	13.00	2211425
2020-11-18	13.01	13.10	12.83	12.87	2112691
2020-11-19	12.78	12.99	12.64	12.90	2099342
2020-11-20	12.85	12.87	12.62	12.77	1971823
2020-11-23	12.87	13.08	12.72	12.77	2598792
2020-11-24	13.04	13.29	12.98	13.17	3531803
2020-11-25	13.09	13.43	12.91	13.42	2444151
2020-11-27	13.33	13.54	13.30	13.37	1015172
2020-11-30	13.34	13.47	13.15	13.26	4263149
2020-12-01	13.49	13.81	13.45	13.66	3700678
2020-12-02	13.36	13.44	13.00	13.06	3226834
2020-12-03	13.05	13.33	12.93	13.00	2021491
2020-12-04	13.20	13.45	13.00	13.28	3153940
2020-12-07	13.34	13.34	12.69	12.69	2301545
2020-12-08	12.57	12.98	12.55	12.88	1977324
2020-12-09	12.99	13.28	12.88	13.13	3815732
2020-12-10	12.94	13.17	12.82	13.07	2010456
2020-12-11	13.01	13.13	12.91	13.06	1728049
2020-12-14	13.20	13.28	12.73	12.73	1741709
2020-12-15	12.84	13.41	12.75	13.41	1471888
2020-12-16	13.40	13.60	13.27	13.37	1805668
2020-12-17	13.36	13.36	12.98	13.07	1617157
2020-12-18	13.00	13.08	12.85	12.92	2622343
2020-12-21	12.63	12.99	12.42	12.93	2767698
2020-12-22	12.93	12.95	12.65	12.75	945866
2020-12-23	12.88	13.15	12.83	13.00	1134596
2020-12-24	13.07	13.19	12.96	13.18	1219601
2020-12-28	13.23	13.42	13.13	13.24	1474139
2020-12-29	13.25	13.28	13.00	13.08	1472673
2020-12-30	13.01	13.25	12.91	12.99	1065938
2020-12-31	12.94	13.08	12.71	12.91	1391759
2021-01-04	12.93	13.04	12.50	12.55	2547434
2021-01-05	12.50	12.75	12.48	12.61	957626
2021-01-06	12.85	13.54	12.80	13.43	2484752
2021-01-07	13.37	13.45	12.74	12.76	2984420
2021-01-08	12.81	12.89	12.61	12.76	2741658
2021-01-11	12.60	12.72	12.29	12.39	2002530
2021-01-12	12.40	12.65	12.33	12.64	2527363
2021-01-13	12.64	12.97	12.60	12.90	1727961
2021-01-14	12.99	13.18	12.89	12.96	1284693
2021-01-15	12.85	12.91	12.52	12.84	1265642
2021-01-19	12.93	13.15	12.77	13.14	1870621
2021-01-20	13.12	13.49	13.05	13.35	1619092
2021-01-21	13.31	13.32	13.04	13.06	1031083
2021-01-22	12.89	13.23	12.78	13.21	1873302
2021-01-25	13.11	13.24	12.85	12.92	2312555
2021-01-26	13.06	13.15	12.64	12.67	1471193
2021-01-27	12.52	12.78	12.31	12.45	1439628
2021-01-28	12.58	13.23	12.50	12.98	1875717
2021-01-29	13.00	13.04	12.38	12.48	2240533
2021-02-01	12.54	12.79	12.36	12.78	1539753
2021-02-02	12.90	13.14	12.77	13.06	1475686
2021-02-03	12.99	13.18	12.86	13.06	1434361
2021-02-04	13.06	13.27	12.99	13.10	1242304
2021-02-05	13.19	13.28	13.02	13.09	1024806
2021-02-08	13.16	13.43	13.10	13.40	1127815
2021-02-09	13.39	13.44	13.13	13.18	1313167
2021-02-10	13.21	13.85	13.21	13.57	1599374
2021-02-11	13.51	13.72	13.45	13.69	1109154
2021-02-12	13.66	13.86	13.65	13.66	2131415
2021-02-16	13.72	14.37	13.71	14.36	2866246
2021-02-17	14.18	14.25	13.82	14.08	1745163
2021-02-18	14.00	14.19	13.96	14.11	1712185
2021-02-19	14.23	14.61	14.18	14.38	2916348
2021-02-22	14.35	15.13	14.35	14.86	4214062
2021-02-23	14.76	15.13	14.45	14.99	3211080
2021-02-24	14.86	15.15	14.85	14.95	2874481
2021-02-25	14.98	15.04	14.25	14.34	2521353
2021-02-26	14.30	14.57	14.19	14.25	3098988
2021-03-01	14.65	14.73	14.09	14.15	2853308
2021-03-02	14.20	14.24	13.81	13.97	2490941
2021-03-03	14.07	15.04	14.06	14.64	4237046
2021-03-04	14.64	14.64	13.69	13.97	3398537
2021-03-05	14.12	14.25	13.47	14.13	2631388
2021-03-08	14.32	14.65	14.10	14.51	1529627
2021-03-09	14.56	14.74	14.27	14.60	2325424
2021-03-10	14.69	14.96	14.59	14.75	1771091
2021-03-11	14.72	14.95	14.48	14.64	1287089
2021-03-12	14.68	14.97	14.57	14.97	2101751
2021-03-15	14.99	15.71	14.98	15.68	2899995
2021-03-16	15.65	15.65	15.20	15.41	2005769
2021-03-17	15.45	15.89	15.45	15.89	1844673
2021-03-18	15.91	16.06	15.46	15.54	1491125
2021-03-19	15.50	15.58	15.06	15.10	2024570
2021-03-22	15.04	15.14	14.72	15.03	1204064
2021-03-23	14.92	14.96	14.27	14.39	1883708
2021-03-24	14.62	15.08	14.54	14.65	1678346
2021-03-25	14.52	14.99	14.24	14.94	1683930
2021-03-26	15.03	15.21	14.80	14.98	1320943
2021-03-29	14.85	15.01	14.48	14.64	1595040
2021-03-30	14.75	15.10	14.69	14.94	1082517
2021-03-31	14.89	14.89	14.57	14.57	2133678
2021-04-01	14.76	14.87	14.55	14.86	1150723
2021-04-05	15.06	15.08	14.65	14.90	1302628
2021-04-06	14.89	14.98	14.77	14.93	1454686
2021-04-07	15.00	15.21	14.78	15.10	1904156
2021-04-08	14.97	15.31	14.85	15.27	3049869
2021-04-09	15.27	15.27	14.95	15.09	2024804
2021-04-12	15.04	15.11	14.73	15.02	2382271
2021-04-13	14.86	14.97	14.61	14.87	1627062
2021-04-14	14.94	15.39	14.87	15.05	1912927
2021-04-15	15.13	15.13	14.82	15.02	1405828
2021-04-16	15.13	15.29	15.05	15.07	1341352
2021-04-19	15.01	15.03	14.78	15.01	1396565
2021-04-20	14.82	14.93	14.59	14.86	2007353
2021-04-21	14.79	15.29	14.55	15.23	1744445
2021-04-22	15.30	15.30	14.92	15.02	1485837
2021-04-23	15.04	15.28	14.88	15.27	1384887
2021-04-26	15.40	15.67	15.37	15.43	2225867
2021-04-27	15.37	15.50	15.14	15.43	2185229
2021-04-28	15.43	15.75	15.43	15.67	1747534
2021-04-29	15.75	15.93	15.62	15.83	2908966
2021-04-30	15.67	15.87	15.46	15.86	2428449
2021-05-03	15.94	16.07	15.66	15.78	2697353
2021-05-04	15.73	15.93	15.39	15.56	1807890
2021-05-05	15.58	15.70	15.40	15.59	1428233
2021-05-06	15.64	15.76	15.37	15.60	1838980
2021-05-07	15.52	15.96	15.38	15.81	2342663
2021-05-10	15.86	16.08	15.45	15.45	1655275
2021-05-11	15.10	15.31	14.94	15.26	1490072
2021-05-12	15.20	15.41	14.72	14.82	1300222
2021-05-13	14.99	15.48	14.89	15.06	4295043
2021-05-14	15.23	15.67	15.18	15.55	1507682
2021-05-17	15.46	15.59	15.30	15.49	1953146
2021-05-18	15.46	15.77	15.37	15.49	1569280
2021-05-19	15.30	15.35	15.06	15.28	1471144
2021-05-20	15.28	15.29	14.93	15.27	2286964
2021-05-21	15.31	15.36	15.09	15.22	1617989
2021-05-24	15.30	15.46	15.13	15.45	1277715
2021-05-25	15.40	15.75	15.29	15.33	1780145
2021-05-26	15.33	15.79	15.19	15.70	1677146
2021-05-27	15.87	16.08	15.75	16.01	2589640
2021-05-28	16.06	16.14	15.68	15.87	1710256
2021-06-01	16.13	16.45	15.96	16.35	2187235
2021-06-02	16.45	16.45	16.20	16.26	1879847
2021-06-03	16.18	16.18	15.88	15.99	1065212
2021-06-04	16.08	16.18	15.97	16.07	2159284
2021-06-07	16.19	16.44	16.16	16.32	2176869
2021-06-08	16.29	16.52	16.15	16.38	1981111
2021-06-09	16.46	16.50	16.27	16.29	1576750
2021-06-10	16.35	16.35	16.06	16.17	1427275
2021-06-11	16.12	16.38	16.03	16.37	2160188
2021-06-14	16.46	16.57	16.15	16.26	1668051
2021-06-15	16.35	16.35	16.16	16.19	2778945
2021-06-16	16.27	16.53	16.20	16.31	1847381
2021-06-17	16.30	16.37	15.81	15.90	1233568
2021-06-18	15.81	15.89	15.57	15.71	2604429
2021-06-21	15.75	16.04	15.70	15.98	1083681
2021-06-22	15.94	15.96	15.69	15.79	1247180
2021-06-23	15.82	15.96	15.70	15.73	1502974
2021-06-24	15.73	15.75	15.38	15.60	2052451
2021-06-25	15.64	15.76	15.44	15.55	25727171
2021-06-28	15.51	15.53	14.83	15.18	3959105
2021-06-29	15.16	15.28	14.99	15.00	1615493
2021-06-30	14.91	15.38	14.86	15.26	1978601
2021-07-01	15.43	15.55	15.33	15.37	2527000
2021-07-02	15.40	15.52	15.33	15.41	1163870
2021-07-06	15.33	15.39	14.69	14.92	2918620
2021-07-07	14.79	15.02	14.65	14.77	1700342
2021-07-08	14.40	15.11	14.14	14.74	2075050
2021-07-09	14.98	15.15	14.76	15.04	1911642
2021-07-12	14.89	15.27	14.77	15.15	1663639
2021-07-13	15.03	15.08	14.60	14.61	1421281
2021-07-14	14.72	15.00	14.64	14.91	1264221
2021-07-15	14.71	15.04	14.65	14.91	1330867
2021-07-16	15.07	15.11	14.49	14.52	1169507
2021-07-19	14.15	14.32	13.83	14.09	1861248
2021-07-20	14.14	14.76	13.96	14.55	2338030
2021-07-21	14.70	15.12	14.63	15.02	1367198
2021-07-22	14.86	14.92	14.60	14.83	1285816
2021-07-23	14.96	15.04	14.53	14.60	964219
2021-07-26	14.67	14.95	14.51	14.89	980580
2021-07-27	14.78	15.03	14.73	14.81	1147592
2021-07-28	14.96	15.06	14.59	14.94	1343782
2021-07-29	15.12	15.30	15.00	15.13	1438276
2021-07-30	15.10	15.29	14.85	14.95	2158299
2021-08-02	15.03	15.42	14.73	14.77	1647034
2021-08-03	14.80	14.84	14.26	14.64	1865546
2021-08-04	14.48	14.68	14.20	14.26	1311663
2021-08-05	14.32	14.86	14.29	14.86	1413677
2021-08-06	14.80	15.24	14.51	14.94	1932885
2021-08-09	14.67	14.67	14.20	14.43	1270570
2021-08-10	14.31	14.79	14.27	14.78	1285402
2021-08-11	14.88	15.05	14.61	15.01	1349851
2021-08-12	15.10	15.20	14.81	14.97	1353912
2021-08-13	14.90	14.92	14.72	14.80	941864
2021-08-16	14.70	14.83	14.45	14.65	862003
2021-08-17	14.55	14.58	14.21	14.43	1436967
2021-08-18	14.43	14.56	14.27	14.45	1472997
2021-08-19	14.33	14.45	14.11	14.43	2110081
2021-08-20	14.31	14.58	14.16	14.50	1205121
2021-08-23	14.63	14.77	14.46	14.48	1275948
2021-08-24	14.60	14.76	14.50	14.60	2622933
2021-08-25	14.61	14.96	14.51	14.70	2278889
2021-08-26	14.76	14.94	14.48	14.51	1044856
2021-08-27	14.59	15.11	14.52	15.02	1533413
2021-08-30	15.03	15.06	14.62	14.75	1394954
2021-08-31	14.64	14.86	14.57	14.78	1669772
2021-09-01	15.10	15.23	14.89	15.18	1574914
2021-09-02	15.23	15.47	15.11	15.27	2244594
2021-09-03	15.27	15.39	15.05	15.13	1465326
2021-09-07	15.08	15.22	14.89	15.03	1268114
2021-09-08	14.97	15.14	14.82	14.92	1601015
2021-09-09	14.92	14.94	14.69	14.73	1698554
2021-09-10	14.83	14.89	14.48	14.49	1269753
2021-09-13	14.72	15.34	14.59	15.23	1656842
2021-09-14	15.40	15.40	15.02	15.11	1484832
2021-09-15	15.11	15.31	15.01	15.28	1630680
2021-09-16	15.23	15.49	15.17	15.35	1589636
2021-09-17	15.46	15.63	15.32	15.35	4391167
2021-09-20	14.99	15.31	14.89	15.28	1777863
2021-09-21	15.44	15.88	15.35	15.71	3653634
2021-09-22	15.87	16.24	15.84	16.09	2922895
2021-09-23	16.20	16.34	15.96	16.19	2747315
2021-09-24	16.14	16.35	16.10	16.20	1659994
2021-09-27	16.33	16.59	16.16	16.16	2082751
2021-09-28	16.16	16.46	15.97	16.05	2706873
2021-09-29	16.11	16.22	15.86	16.07	1272316
2021-09-30	16.07	16.15	15.70	15.73	1981962
2021-10-01	15.90	16.40	15.89	16.30	2332663
2021-10-04	16.36	16.41	15.81	15.93	1475667
2021-10-05	15.91	15.96	15.69	15.89	1284906
2021-10-06	15.66	16.04	15.41	16.04	1529452
2021-10-07	16.10	16.34	16.06	16.16	1770028
2021-10-08	16.09	16.38	16.05	16.18	1103405
2021-10-11	16.21	16.46	16.15	16.32	1736098
2021-10-12	16.24	16.32	16.03	16.06	1107812
2021-10-13	16.03	16.09	15.62	15.79	1602441
2021-10-14	16.01	16.09	15.82	15.87	1765095
2021-10-15	16.17	16.35	15.95	16.09	1768157
2021-10-18	15.69	16.15	15.63	15.97	1677588
2021-10-19	16.08	16.08	15.76	15.79	1097335
2021-10-20	15.70	15.82	15.48	15.74	1490911
2021-10-21	15.69	15.75	15.54	15.68	820852
2021-10-22	15.62	15.82	15.58	15.70	1055772
2021-10-25	15.68	15.88	15.55	15.80	892703
2021-10-26	15.86	15.90	15.62	15.69	1377851
2021-10-27	15.71	15.81	15.50	15.59	1324006
2021-10-28	15.59	15.74	15.29	15.70	1268376
2021-10-29	15.68	15.79	15.53	15.71	1599046
2021-11-01	15.72	16.20	15.68	16.16	2219601
2021-11-02	16.25	16.25	15.98	16.07	2429892
2021-11-03	16.00	16.68	16.00	16.61	2485107
2021-11-04	16.60	16.77	16.34	16.45	2070473
2021-11-05	16.80	17.44	16.40	16.67	4050021
2021-11-08	16.94	17.02	16.00	16.15	2536010
2021-11-09	16.03	16.30	15.92	16.29	2504109
2021-11-10	16.22	16.47	16.08	16.22	2508674
2021-11-11	16.22	16.25	15.87	16.02	1899417
2021-11-12	16.26	16.27	15.87	15.95	2448212
2021-11-15	16.00	16.02	15.79	16.00	1490574
2021-11-16	16.00	16.00	15.63	15.83	2612196
2021-11-17	15.75	15.86	15.64	15.84	1853421
2021-11-18	15.89	15.92	15.49	15.56	1749793
2021-11-19	15.34	15.69	15.15	15.65	2203822
2021-11-22	15.73	15.92	15.58	15.65	1825087
2021-11-23	15.64	16.07	15.60	15.81	2259119
2021-11-24	15.80	15.94	15.71	15.85	1309786
2021-11-26	15.12	15.30	14.36	15.26	3028242
2021-11-29	15.45	15.52	15.15	15.39	3403323
2021-11-30	15.08	15.22	14.94	15.02	3648845
2021-12-01	15.30	15.33	14.56	14.62	3999962
2021-12-02	14.71	15.46	14.60	15.19	3269778
2021-12-03	15.20	15.27	14.91	15.02	2643814
2021-12-06	15.28	16.06	15.20	15.76	3900617
2021-12-07	15.92	16.01	15.47	15.60	2726995
2021-12-08	15.65	16.11	15.56	16.03	2200361
2021-12-09	15.88	16.03	15.76	15.91	1320218
2021-12-10	15.95	16.00	15.59	15.65	1473784
2021-12-13	15.62	15.62	15.17	15.23	1949868
2021-12-14	15.23	15.60	15.08	15.12	1759777
2021-12-15	15.12	15.33	14.73	15.28	2992690
2021-12-16	15.35	15.53	15.07	15.12	2107368
2021-12-17	15.04	15.33	14.97	15.20	4105924
2021-12-20	14.98	15.08	14.57	14.98	2336995
2021-12-21	15.12	15.93	15.07	15.92	2050537
2021-12-22	15.95	16.21	15.84	16.18	1626285
2021-12-23	16.25	16.37	16.15	16.21	1108913
2021-12-27	16.11	16.33	15.98	16.33	945753
2021-12-28	16.20	16.39	16.12	16.14	726742
2021-12-29	16.11	16.23	15.91	16.20	928444
2021-12-30	16.21	16.41	16.15	16.16	1331738
2021-12-31	16.10	16.21	16.07	16.15	1428426
2022-01-03	16.21	16.57	16.21	16.41	1912232
2022-01-04	16.50	16.84	16.43	16.64	2621723
2022-01-05	16.68	16.85	16.21	16.22	2301515
2022-01-06	16.37	16.60	16.32	16.48	1945928
2022-01-07	16.48	17.05	16.48	16.81	2295691
2022-01-10	16.85	16.87	16.39	16.52	1830221
2022-01-11	16.52	16.84	16.40	16.75	1576534
2022-01-12	16.74	16.86	16.60	16.60	951254
2022-01-13	16.69	16.88	16.64	16.72	1106337
2022-01-14	16.63	16.79	16.46	16.79	832875
2022-01-18	16.73	16.85	16.62	16.69	1306213
2022-01-19	16.73	16.77	16.38	16.38	1197966
2022-01-20	16.38	16.66	16.01	16.03	1302076
2022-01-21	16.03	16.11	15.73	15.92	1820437
2022-01-24	15.54	16.03	15.18	15.98	1798899
2022-01-25	15.80	16.01	15.44	15.88	1060740
2022-01-26	16.05	16.32	15.58	15.69	1976602
2022-01-27	15.77	16.00	15.19	15.35	1384683
2022-01-28	15.29	15.55	14.96	15.55	1666906
2022-01-31	15.36	16.16	15.31	16.13	2027707
2022-02-01	16.16	16.41	16.00	16.21	1555879
2022-02-02	16.17	16.25	15.96	16.15	1725968
2022-02-03	16.04	16.17	15.90	16.02	1121957
2022-02-04	15.89	16.46	15.81	16.34	1351299
2022-02-07	16.35	16.87	16.30	16.78	2952272
2022-02-08	16.85	17.15	16.75	16.81	2328511
2022-02-09	16.91	17.20	16.91	17.10	1566931
2022-02-10	16.91	17.29	16.76	16.97	1928356
2022-02-11	16.98	17.21	16.67	16.81	1559518
2022-02-14	16.87	16.95	16.47	16.64	1209186
2022-02-15	16.90	17.41	16.89	17.31	2126369
2022-02-16	17.36	17.88	17.30	17.88	3640808
2022-02-17	17.77	17.92	17.59	17.73	1720751
2022-02-18	17.61	17.89	17.41	17.49	1572043
2022-02-22	17.42	17.60	17.08	17.15	1434864
2022-02-23	17.46	17.46	16.75	16.82	1576976
2022-02-24	16.38	17.31	16.18	17.26	3294488
2022-02-25	17.35	17.76	17.32	17.75	3025912
2022-02-28	17.49	17.82	17.38	17.69	2752636
2022-03-01	17.74	17.77	17.24	17.54	3563099
2022-03-02	17.66	17.98	17.60	17.89	2241581
2022-03-03	18.00	18.20	17.68	17.92	2078684
2022-03-04	17.67	17.69	17.25	17.63	4216097
2022-03-07	17.58	17.66	16.73	16.79	2712383
2022-03-08	16.91	17.59	16.67	17.37	1966870
2022-03-09	17.76	17.97	17.60	17.69	1548635
2022-03-10	17.38	18.00	17.30	17.99	1563266
2022-03-11	18.00	18.37	17.98	18.07	2488379
2022-03-14	18.20	18.30	17.74	17.84	1873408
2022-03-15	18.07	18.13	17.70	17.91	1734130
2022-03-16	18.17	18.19	17.58	18.12	2417595
2022-03-17	18.10	18.29	18.00	18.29	1772669
2022-03-18	18.31	18.49	18.12	18.45	5155314
2022-03-21	18.36	18.43	17.97	18.11	2132988
2022-03-22	18.32	18.49	18.06	18.14	1956807
2022-03-23	18.00	18.15	17.60	17.61	1348574
2022-03-24	17.65	17.78	17.51	17.69	1396344
2022-03-25	17.79	18.07	17.79	18.06	1672675
2022-03-28	18.08	18.20	17.94	18.00	2186267
2022-03-29	18.24	18.65	18.10	18.55	4061086
2022-03-30	18.60	18.60	18.29	18.37	1634244
2022-03-31	18.37	18.54	17.97	17.92	2301994
2022-04-01	18.13	18.18	17.77	18.08	2201583
2022-04-04	18.03	18.08	17.53	17.97	1455941
2022-04-05	17.99	18.12	17.28	17.37	1436656
2022-04-06	17.26	17.31	16.80	16.87	1680468
2022-04-07	16.87	16.94	16.38	16.53	2470698
2022-04-08	16.53	16.60	16.28	16.29	1641259
2022-04-11	16.30	16.65	16.23	16.39	2866122
2022-04-12	16.48	16.86	16.47	16.68	1301379
2022-04-13	16.76	17.58	16.75	17.53	2433500
2022-04-14	17.61	18.02	17.61	17.67	2703393
2022-04-18	17.50	17.92	17.45	17.65	1466543
2022-04-19	17.71	18.12	17.70	18.03	2206209
2022-04-20	18.24	18.69	17.96	17.97	2712300
2022-04-21	18.28	18.44	17.72	17.79	3872624
2022-04-22	17.96	18.31	17.85	18.00	2428086
2022-04-25	18.00	18.18	17.74	18.14	1382036
2022-04-26	18.06	18.21	17.85	17.94	2005685
2022-04-27	17.94	18.56	17.82	18.28	2298758
2022-04-28	18.41	18.65	18.05	18.55	2398290
2022-04-29	18.47	18.55	17.62	17.64	3981310
2022-05-02	17.70	17.83	17.12	17.50	2422231
2022-05-03	17.50	17.68	17.16	17.46	2286425
2022-05-04	17.50	17.61	16.99	17.44	2110391
2022-05-05	17.52	17.62	16.60	16.85	2959453
2022-05-06	16.60	17.15	16.30	16.85	1968470
2022-05-09	16.77	16.84	15.79	15.90	2427932
2022-05-10	16.17	16.73	16.06	16.55	2696919
2022-05-11	16.67	16.85	15.96	16.22	2607943
2022-05-12	16.13	16.21	15.62	16.11	2788189
2022-05-13	16.25	16.44	16.05	16.41	2821046
2022-05-16	16.48	16.54	16.20	16.32	1630346
2022-05-17	16.50	17.00	16.42	16.88	1847758
2022-05-18	16.95	17.16	16.27	16.38	1904512
2022-05-19	16.19	16.52	16.12	16.23	1799545
2022-05-20	16.45	16.49	15.23	15.52	2519559
2022-05-23	15.68	15.79	15.37	15.62	1986802
2022-05-24	15.52	15.52	14.93	15.34	2335643
2022-05-25	15.33	15.94	15.27	15.85	1900869
2022-05-26	15.99	16.55	15.92	16.43	1952887
2022-05-27	16.65	16.93	16.51	16.92	2071863
2022-05-31	16.89	16.89	16.42	16.66	1584601
2022-06-01	16.78	17.25	16.36	17.14	2126590
2022-06-02	17.05	17.25	16.85	17.16	2244137
2022-06-03	16.99	17.19	16.87	16.95	1620867
2022-06-06	17.15	17.27	16.81	17.19	1759868
2022-06-07	17.02	17.42	16.90	17.38	1684955
2022-06-08	17.30	17.30	17.03	17.09	1139512
2022-06-09	17.00	17.08	16.60	16.63	1792268
2022-06-10	16.28	16.51	15.79	15.86	2645112
2022-06-13	15.33	15.41	14.72	14.78	2760591
2022-06-14	14.77	15.02	14.56	14.82	1509827
2022-06-15	15.15	15.80	15.04	15.48	2140659
2022-06-16	15.33	15.41	14.72	14.82	2833199
2022-06-17	14.93	15.04	14.56	14.71	3292994
2022-06-21	14.90	15.34	14.67	14.84	1955682
2022-06-22	14.61	15.02	14.60	14.65	2678783
2022-06-23	14.65	14.71	14.29	14.44	2111541
2022-06-24	14.61	15.19	14.50	14.99	3548974
2022-06-27	15.10	15.26	14.82	15.01	1319868
2022-06-28	15.15	15.56	14.92	15.00	1828567
2022-06-29	14.89	15.00	14.45	14.74	1809564
2022-06-30	14.46	14.94	14.30	14.62	1911327
2022-07-01	14.59	14.96	14.56	14.79	1971745
2022-07-05	14.44	14.95	14.34	14.90	1591831
2022-07-06	14.89	15.10	14.44	14.66	1342852
2022-07-07	14.82	15.24	14.82	15.17	1701814
2022-07-08	15.25	15.26	14.79	15.06	1271306
2022-07-11	14.95	15.07	14.74	15.00	748298
2022-07-12	14.93	15.32	14.93	15.17	1267085
2022-07-13	14.91	15.28	14.85	15.19	1234651
2022-07-14	14.88	15.34	14.88	15.17	1716505
2022-07-15	15.42	15.55	15.16	15.51	1453336
2022-07-18	15.70	15.89	15.48	15.68	1544342
2022-07-19	15.95	16.12	15.85	16.02	1934656
2022-07-20	16.05	16.34	15.84	16.31	1335498
2022-07-21	16.10	16.22	15.75	16.12	1209421
2022-07-22	16.28	16.35	15.70	15.76	1008631
2022-07-25	15.80	16.10	15.72	15.95	1122822
2022-07-26	15.91	16.09	15.85	15.91	1001281
2022-07-27	16.14	16.31	16.03	16.27	785444
2022-07-28	16.45	16.57	16.21	16.56	870496
2022-07-29	16.56	16.84	16.43	16.63	1038938
2022-08-01	16.50	16.71	16.31	16.53	970383
2022-08-02	16.50	16.62	16.27	16.27	816099
2022-08-03	16.40	16.77	16.36	16.50	1226488
2022-08-04	16.56	16.61	16.33	16.61	1443987
2022-08-05	16.46	16.81	16.27	16.36	1237536
2022-08-08	16.52	16.62	16.28	16.47	1377009
2022-08-09	16.45	16.48	16.19	16.43	1390056
2022-08-10	16.74	16.80	16.54	16.59	1230644
2022-08-11	16.88	16.94	16.71	16.78	1352689
2022-08-12	17.00	17.26	16.97	17.26	1576953
2022-08-15	17.16	17.39	17.13	17.25	1200364
2022-08-16	17.20	17.35	17.09	17.26	1051934
2022-08-17	17.12	17.30	17.05	17.15	1047159
2022-08-18	17.14	17.62	17.12	17.35	1799677
2022-08-19	17.25	17.29	16.78	16.96	1556246
2022-08-22	16.68	16.91	16.60	16.80	946489
2022-08-23	16.81	16.93	16.54	16.55	1292671
2022-08-24	16.60	16.83	16.54	16.69	1155915
2022-08-25	16.74	16.93	16.74	16.91	1221997
2022-08-26	16.87	16.96	16.33	16.34	1048562
2022-08-29	16.33	16.38	16.06	16.15	638407
2022-08-30	16.24	16.30	15.98	16.03	935469
2022-08-31	16.10	16.13	15.88	15.84	1239644
2022-09-01	15.64	15.71	15.41	15.60	1157051
2022-09-02	15.79	15.92	15.40	15.43	1570331
2022-09-06	15.48	15.57	15.23	15.49	1416291
2022-09-07	15.49	15.95	15.46	15.87	1794813
2022-09-08	15.71	15.95	15.60	15.83	962522
2022-09-09	16.03	16.27	15.92	16.16	1209323
2022-09-12	16.28	16.45	16.24	16.44	765568
2022-09-13	15.95	16.13	15.72	15.85	1487917
2022-09-14	15.88	16.06	15.73	16.03	2054240
2022-09-15	16.07	16.16	15.72	15.75	1590482
2022-09-16	15.61	15.91	15.40	15.76	2889268
2022-09-19	15.57	15.89	15.53	15.88	1360175
2022-09-20	15.74	15.81	15.62	15.74	1473873
2022-09-21	15.91	15.97	15.09	15.10	1367538
2022-09-22	15.08	15.10	14.41	14.59	1971558
2022-09-23	14.35	14.40	14.01	14.26	1907828
2022-09-26	14.16	14.35	13.79	13.88	2440178
2022-09-27	14.08	14.41	13.91	14.04	1779432
2022-09-28	14.15	14.71	14.07	14.62	1948568
2022-09-29	14.36	14.45	13.84	14.14	1872265
2022-09-30	14.18	14.40	14.03	13.99	2915079
2022-10-03	14.29	14.40	14.01	14.22	2338026
2022-10-04	14.47	14.86	14.47	14.85	2636178
2022-10-05	14.62	14.89	14.57	14.88	1826964
2022-10-06	14.87	15.05	14.76	14.91	1690794
2022-10-07	14.77	14.91	14.60	14.70	1677817
2022-10-10	14.79	14.90	14.55	14.59	1389192
2022-10-11	14.64	14.90	14.42	14.79	1186978
2022-10-12	14.74	15.15	14.59	15.03	1489586
2022-10-13	14.79	15.50	14.54	15.41	1398564
2022-10-14	15.66	15.82	15.12	15.23	2153202
2022-10-17	15.60	15.82	15.59	15.81	2585206
2022-10-18	16.04	16.28	16.04	16.10	3730325
2022-10-19	15.94	16.35	15.78	16.10	1686664
2022-10-20	16.21	16.57	15.94	16.05	2463644
2022-10-21	16.16	16.48	16.02	16.45	1879785
2022-10-24	16.50	16.67	16.40	16.45	2014499
2022-10-25	16.44	16.82	16.28	16.68	1223436
2022-10-26	16.79	16.91	16.61	16.63	1354132
2022-10-27	16.84	17.05	16.67	16.73	1061009
2022-10-28	16.78	17.06	16.62	16.98	1198031
2022-10-31	16.92	17.23	16.89	17.04	1716711
2022-11-01	17.25	17.32	16.96	17.19	994542
2022-11-02	17.01	17.03	16.17	16.21	2104204
2022-11-03	16.01	16.23	15.54	16.08	1924742
2022-11-04	16.25	16.52	16.05	16.21	1876107
2022-11-07	16.30	16.43	15.93	16.20	1637075
2022-11-08	16.25	16.31	15.46	15.77	2673302
2022-11-09	15.69	15.91	15.45	15.50	1732139
2022-11-10	16.10	16.66	16.02	16.34	1833638
2022-11-11	16.45	16.59	16.31	16.47	1260809
2022-11-14	16.35	16.51	16.19	16.19	998083
2022-11-15	16.53	16.63	16.16	16.27	1101534
2022-11-16	16.14	16.27	16.02	16.02	1084498
2022-11-17	15.79	16.04	15.75	15.97	1256083
2022-11-18	16.35	16.50	16.16	16.47	1707340
2022-11-21	16.44	16.52	16.27	16.43	934417
2022-11-22	16.63	16.88	16.47	16.84	1532216
2022-11-23	16.73	16.94	16.60	16.61	918819
2022-11-25	16.62	16.81	16.53	16.72	501914
2022-11-28	16.57	16.75	16.50	16.50	1356645
2022-11-29	16.60	16.85	16.49	16.82	1591731
2022-11-30	16.72	17.06	16.56	16.98	3134612
2022-12-01	17.05	17.20	16.83	17.00	1134903
2022-12-02	16.81	16.96	16.76	16.86	859702
2022-12-05	16.73	16.82	16.54	16.61	1603214
2022-12-06	16.68	16.77	16.54	16.69	1567420
2022-12-07	16.69	16.89	16.53	16.58	1740014
2022-12-08	16.73	17.02	16.73	16.95	1399919
2022-12-09	16.87	17.02	16.78	16.81	1508115
2022-12-12	16.86	17.07	16.76	17.06	1574304
2022-12-13	17.50	17.60	16.99	17.13	1914725
2022-12-14	17.08	17.12	16.54	16.65	1641356
2022-12-15	16.45	16.59	16.25	16.29	1285332
2022-12-16	16.03	16.30	15.84	16.22	2644377
2022-12-19	16.25	16.30	15.96	16.11	982736
2022-12-20	16.04	16.17	15.99	15.99	987555
2022-12-21	15.97	16.06	15.38	15.52	1850138
2022-12-22	15.33	15.57	15.30	15.56	1301691
2022-12-23	15.57	15.86	15.47	15.83	845683
2022-12-27	15.89	15.95	15.79	15.91	1225172
2022-12-28	15.92	16.01	15.54	15.39	1505637
2022-12-29	15.55	15.70	15.48	15.70	864626
2022-12-30	15.50	15.83	15.47	15.78	1389947
2023-01-03	15.97	16.03	15.38	15.49	1335426
2023-01-04	15.72	16.00	15.63	15.78	1394406
2023-01-05	15.74	15.74	15.33	15.40	1378779
2023-01-06	15.45	15.75	15.45	15.57	1232588
2023-01-09	15.54	15.69	15.52	15.62	1308822
2023-01-10	15.57	16.01	15.54	16.01	1154149
2023-01-11	16.06	16.61	16.06	16.61	2215992
2023-01-12	16.60	16.83	16.57	16.70	1328802
2023-01-13	16.59	16.65	16.41	16.49	942458
2023-01-17	16.57	16.77	16.55	16.77	870702
2023-01-18	16.73	16.78	16.37	16.47	1135240
2023-01-19	16.35	16.55	16.35	16.53	717448
2023-01-20	16.64	16.94	16.41	16.92	1136611
2023-01-23	16.95	17.26	16.87	17.26	906019
2023-01-24	17.24	17.31	17.00	17.28	774365
2023-01-25	17.20	17.40	17.14	17.37	1188297
2023-01-26	17.47	17.58	17.29	17.46	914136
2023-01-27	17.44	17.70	17.44	17.55	1198355
2023-01-30	17.48	17.60	17.32	17.40	1330623
2023-01-31	17.43	17.82	17.35	17.73	1403045
2023-02-01	17.68	18.02	17.52	17.87	1387659
2023-02-02	18.00	18.22	17.83	18.01	1644552
2023-02-03	17.84	18.00	17.76	17.83	1225127
2023-02-06	17.68	17.80	17.41	17.56	1146149
2023-02-07	17.45	17.81	17.36	17.76	3289032
2023-02-08	17.56	17.85	17.41	17.51	1642397
2023-02-09	17.60	17.69	17.31	17.36	1357221
2023-02-10	17.30	17.34	16.98	17.05	1791831
2023-02-13	17.05	17.57	16.98	17.57	1686909
2023-02-14	17.46	17.79	17.35	17.60	1674206
2023-02-15	17.49	17.79	17.48	17.70	1376819
2023-02-16	17.39	17.52	17.11	17.18	1869744
2023-02-17	17.21	17.23	16.90	17.01	1415911
2023-02-21	16.80	16.93	16.51	16.67	1720629
2023-02-22	16.55	16.86	16.20	16.61	2436563
2023-02-23	16.70	16.97	16.53	16.92	1106998
2023-02-24	16.70	16.79	16.53	16.60	1672543
2023-02-27	16.84	16.96	16.64	16.64	1797381
2023-02-28	16.68	16.92	16.50	16.51	1949096
2023-03-01	16.61	16.94	16.46	16.82	2041036
2023-03-02	16.75	16.92	16.64	16.83	1126753
2023-03-03	16.94	17.10	16.83	16.90	1252324
2023-03-06	17.01	17.01	16.63	16.74	1144227
2023-03-07	16.76	16.80	16.37	16.49	1001130
2023-03-08	16.53	16.63	16.41	16.58	1144671
2023-03-09	16.61	16.61	15.76	15.79	1387408
2023-03-10	15.75	15.79	15.33	15.51	2339146
2023-03-13	15.29	15.51	15.09	15.33	2555883
2023-03-14	15.73	15.80	15.27	15.44	2319914
2023-03-15	15.05	15.43	15.01	15.32	2268150
2023-03-16	15.12	15.47	15.02	15.19	2095389
2023-03-17	15.23	15.23	14.67	14.80	3404690
2023-03-20	14.94	15.20	14.85	15.10	1662296
2023-03-21	15.31	15.41	15.00	15.01	3581656
2023-03-22	14.57	14.68	14.10	14.13	2801134
2023-03-23	14.17	14.36	13.85	13.85	1680078
2023-03-24	13.69	14.13	13.66	14.06	2626366
2023-03-27	14.29	14.38	14.12	14.23	2169478
2023-03-28	14.07	14.44	14.04	14.41	2495086
2023-03-29	14.59	14.93	14.56	14.80	2530734
2023-03-30	15.15	15.16	14.94	15.07	1691460
2023-03-31	15.22	15.54	15.19	15.52	1696556
2023-04-03	15.49	15.71	15.38	15.51	1629027
2023-04-04	15.57	15.62	15.23	15.43	985523
2023-04-05	15.29	15.39	15.19	15.29	1329518
2023-04-06	15.43	15.45	15.24	15.36	1044511
2023-04-10	15.36	15.50	15.25	15.40	1358642
2023-04-11	15.49	15.66	15.46	15.54	1719976
2023-04-12	15.70	15.73	15.40	15.40	2231209
2023-04-13	15.43	15.74	15.40	15.67	1747757
2023-04-14	15.70	15.83	15.48	15.64	1492542
2023-04-17	15.64	16.03	15.58	16.01	3010080
2023-04-18	15.99	16.11	15.77	15.90	1783345
2023-04-19	15.83	15.89	15.54	15.67	2039433
2023-04-20	15.58	15.62	15.26	15.41	3897918
2023-04-21	15.46	15.46	15.18	15.43	2663033
2023-04-24	15.36	15.47	15.19	15.38	2702985
2023-04-25	15.26	15.30	14.88	14.94	1804063
2023-04-26	14.90	15.07	14.75	14.71	1337358
2023-04-27	14.72	14.80	14.61	14.72	1923150
2023-04-28	14.67	15.05	14.63	14.89	1707805
2023-05-01	14.86	15.13	14.80	14.87	1810972
2023-05-02	14.75	14.84	14.46	14.67	1928287
2023-05-03	15.07	15.45	14.79	15.08	2223517
2023-05-04	15.08	15.35	14.86	15.15	1637739
2023-05-05	15.41	15.58	15.24	15.49	1332286
2023-05-08	15.51	15.51	15.24	15.33	1172136
2023-05-09	15.20	15.58	15.19	15.51	1299334
2023-05-10	15.82	15.90	15.45	15.75	3754269
2023-05-11	15.48	15.63	15.32	15.39	1180011
2023-05-12	15.38	15.47	15.25	15.31	1025531
2023-05-15	15.41	15.45	15.21	15.31	1392818
2023-05-16	15.23	15.38	15.09	15.24	1636252
2023-05-17	15.36	15.53	15.24	15.39	1108211
2023-05-18	15.32	15.57	15.16	15.31	2161947
2023-05-19	15.45	15.51	15.07	15.20	1652039
2023-05-22	15.22	15.25	14.91	15.00	1303967
2023-05-23	15.04	15.06	14.84	14.91	1429150
2023-05-24	14.86	14.92	14.55	14.60	1523215
2023-05-25	14.55	14.60	14.22	14.54	2253258
2023-05-26	14.51	14.59	14.42	14.43	2029467
2023-05-30	14.50	14.61	14.43	14.54	1583537
2023-05-31	14.55	14.60	14.38	14.53	1965211
2023-06-01	14.63	14.80	14.51	14.77	1315888
2023-06-02	15.03	15.44	14.99	15.37	1829771
2023-06-05	15.28	15.53	15.17	15.37	1120031
2023-06-06	15.17	15.47	15.15	15.34	1904952
2023-06-07	15.49	15.64	15.42	15.54	2072245
2023-06-08	15.47	15.73	15.27	15.65	1919586
2023-06-09	15.60	15.66	15.41	15.50	1279977
2023-06-12	15.49	15.54	15.27	15.32	1158813
2023-06-13	15.36	15.51	15.17	15.21	1489970
2023-06-14	15.26	15.33	15.03	15.18	1243092
2023-06-15	15.12	15.13	14.80	14.98	1323267
2023-06-16	15.10	15.16	14.92	15.14	2484481
2023-06-20	15.14	15.18	14.81	14.84	1009231
2023-06-21	14.79	14.84	14.60	14.74	1117739
2023-06-22	14.75	14.77	14.50	14.64	924734
2023-06-23	14.46	14.60	14.31	14.36	1903139
2023-06-26	14.36	14.67	14.31	14.61	1244464
2023-06-27	14.57	14.84	14.38	14.79	1014434
2023-06-28	14.83	14.83	14.61	14.58	1025444
2023-06-29	14.57	15.06	14.55	15.03	933371
2023-06-30	15.16	15.18	14.97	15.11	1936997
2023-07-03	15.04	15.48	15.01	15.47	631093
2023-07-05	15.52	15.52	15.17	15.31	1324579
2023-07-06	15.12	15.23	14.90	15.22	1327564
2023-07-07	15.17	15.52	15.12	15.28	1530511
2023-07-10	15.28	15.67	15.18	15.66	1411878
2023-07-11	15.75	15.91	15.58	15.61	1700764
2023-07-12	15.99	15.99	15.44	15.45	1612922
2023-07-13	15.47	15.52	15.28	15.44	1564741
2023-07-14	15.43	15.43	14.94	15.19	1703290
2023-07-17	15.11	15.32	15.09	15.20	1246760
2023-07-18	15.22	15.46	15.20	15.44	1466084
2023-07-19	15.56	15.65	15.47	15.48	1313917
2023-07-20	15.42	15.48	15.04	15.09	2055877
2023-07-21	15.17	15.28	15.13	15.17	1209827
2023-07-24	15.20	15.26	15.04	15.15	978369
2023-07-25	15.15	15.21	15.05	15.11	1153816
2023-07-26	15.14	15.31	15.08	15.14	1428968
2023-07-27	15.25	15.28	15.04	14.98	1298866
2023-07-28	15.07	15.53	15.07	15.45	1539476
2023-07-31	15.42	15.68	15.38	15.50	1392159
2023-08-01	15.44	15.47	15.09	15.30	2312863
2023-08-02	15.13	15.22	14.92	15.01	1351945
2023-08-03	14.89	14.89	14.45	14.71	2721561
2023-08-04	14.91	15.43	14.82	15.02	2506000
2023-08-07	14.97	15.31	14.85	15.25	1452272
2023-08-08	15.12	15.22	14.91	15.13	1916646
2023-08-09	15.19	15.40	15.10	15.32	1887470
2023-08-10	15.40	15.42	15.02	15.09	1041096
2023-08-11	15.07	15.11	14.85	14.92	1327985
2023-08-14	14.90	14.92	14.78	14.88	793873
2023-08-15	14.74	14.92	14.68	14.81	912451
2023-08-16	14.84	14.99	14.73	14.74	735396
2023-08-17	14.74	14.81	14.45	14.47	988791
2023-08-18	14.34	14.76	14.33	14.71	1278682
2023-08-21	14.68	14.68	14.47	14.52	1116600
2023-08-22	14.58	14.66	14.41	14.65	903165
2023-08-23	14.73	14.81	14.65	14.68	904150
2023-08-24	14.68	14.85	14.54	14.55	960313
2023-08-25	14.55	14.61	14.34	14.45	745375
2023-08-28	14.56	15.00	14.56	14.90	1393563
2023-08-29	14.88	15.25	14.83	15.17	1644602
2023-08-30	15.13	15.18	14.98	15.07	806878
2023-08-31	15.11	15.11	14.96	15.02	1289034
2023-09-01	15.09	15.20	14.99	15.03	788325
2023-09-05	15.88	16.16	15.71	15.76	7291441
2023-09-06	15.74	16.01	15.73	16.00	5156069
2023-09-07	15.92	16.13	15.85	16.03	3874022
2023-09-08	16.05	16.20	15.99	16.15	3773384
2023-09-11	16.20	16.24	15.99	16.05	3457652
2023-09-12	16.00	16.21	15.97	16.16	2237358
2023-09-13	16.20	16.21	15.76	15.78	3340197
2023-09-14	15.93	16.05	15.53	15.87	3747543
2023-09-15	15.82	16.36	15.79	16.19	42325131
2023-09-18	16.09	16.26	16.00	16.07	3556213
2023-09-19	16.12	16.15	15.92	15.98	2118534
2023-09-20	16.04	16.16	15.80	15.80	2096751
2023-09-21	15.64	15.83	15.63	15.67	2142941
2023-09-22	15.71	15.74	15.42	15.43	1731656
2023-09-25	15.34	15.62	15.32	15.58	1433564
2023-09-26	15.45	15.52	15.23	15.25	2140949
2023-09-27	15.35	15.61	15.28	15.24	2505195
2023-09-28	15.21	15.59	15.16	15.49	2615911
2023-09-29	15.62	15.65	15.25	15.34	2432640
2023-10-02	15.33	15.47	15.10	15.27	2685372
2023-10-03	15.14	15.15	14.73	14.77	1519857
2023-10-04	14.82	14.99	14.68	14.94	4215379
2023-10-05	14.95	15.12	14.94	14.99	2313413
2023-10-06	14.92	15.22	14.75	15.04	2115588
2023-10-09	14.96	15.14	14.78	15.09	1678748
2023-10-10	15.21	15.45	15.12	15.42	1894117
2023-10-11	15.46	15.61	15.29	15.55	1698992
2023-10-12	15.60	15.66	15.43	15.65	2132549
2023-10-13	15.71	15.78	15.57	15.64	2044035
2023-10-16	15.75	16.08	15.72	15.93	1717532
2023-10-17	15.86	16.38	15.86	16.21	1784350
2023-10-18	16.07	16.25	15.97	16.13	2133695
2023-10-19	16.07	16.29	15.84	15.84	2337838
2023-10-20	15.94	16.00	15.52	15.52	2628415
2023-10-23	15.34	15.74	15.23	15.49	2167180
2023-10-24	15.61	15.75	15.50	15.59	1844928
2023-10-25	15.45	15.58	15.33	15.33	1804492
2023-10-26	15.40	15.63	15.31	15.44	1889990
2023-10-27	15.42	15.54	14.82	14.85	2222791
2023-10-30	15.09	15.42	15.08	15.34	1257698
2023-10-31	15.43	15.69	15.25	15.68	2666244
2023-11-01	15.73	15.84	15.40	15.82	2645988
2023-11-02	16.04	16.69	16.00	16.66	2234726
2023-11-03	16.89	17.03	16.75	16.86	2287336
2023-11-06	16.78	16.87	16.64	16.76	2300941
2023-11-07	16.68	16.80	16.59	16.67	2112414
2023-11-08	16.55	16.59	15.67	15.76	3892154
2023-11-09	15.89	15.89	15.49	15.60	3195290
2023-11-10	15.63	15.95	15.48	15.88	2316542
2023-11-13	15.80	16.06	15.66	15.94	1307844
2023-11-14	16.51	16.78	16.37	16.73	2156944
2023-11-15	16.75	16.92	16.60	16.75	2021466
2023-11-16	16.77	16.87	16.38	16.45	1523408
2023-11-17	16.60	16.65	16.43	16.49	2954024
2023-11-20	16.52	16.57	16.40	16.54	1203570
2023-11-21	16.48	16.48	16.21	16.21	2343284
2023-11-22	16.36	16.46	16.24	16.39	1278486
2023-11-24	16.39	16.46	16.30	16.41	630663
2023-11-27	16.42	16.67	16.28	16.62	2401793
2023-11-28	16.61	16.70	16.44	16.53	3407083
2023-11-29	16.60	16.71	16.44	16.45	3675715
2023-11-30	16.45	16.79	16.33	16.67	2743016
2023-12-01	16.54	17.00	16.51	16.88	1923110
2023-12-04	16.82	17.07	16.70	16.92	1840321
2023-12-05	16.88	16.89	16.50	16.62	1478320
2023-12-06	16.74	16.84	16.42	16.51	2042446
2023-12-07	16.49	16.92	16.40	16.91	1649664
2023-12-08	16.62	16.95	16.62	16.90	2195725
2023-12-11	16.92	17.13	16.92	17.03	1989658
2023-12-12	17.01	17.22	16.96	16.96	2267910
2023-12-13	16.94	17.21	16.72	17.16	3568327
2023-12-14	17.42	17.90	17.33	17.41	5849067
2023-12-15	17.42	17.64	16.95	17.14	7849832
2023-12-18	17.20	17.29	16.92	16.99	4196703
2023-12-19	17.21	17.42	16.89	16.96	7540564
2023-12-20	16.99	17.09	16.80	16.87	4174649
2023-12-21	17.01	17.10	16.80	16.93	2969867
2023-12-22	17.00	17.30	16.92	16.92	3918386
2023-12-26	16.98	17.11	16.87	16.99	2375021
2023-12-27	16.96	17.10	16.92	16.89	1771206
2023-12-28	16.88	17.06	16.81	16.86	1558486
2023-12-29	16.82	16.89	16.60	16.61	1996279
2024-01-02	16.59	16.93	16.49	16.85	2629288
2024-01-03	16.67	17.05	16.58	16.79	2946488
2024-01-04	16.87	17.00	16.76	16.86	3172812
2024-01-05	16.78	17.08	16.75	16.86	1959807
2024-01-08	16.67	16.98	16.67	16.98	2178738
2024-01-09	16.80	16.86	16.51	16.52	1379355
2024-01-10	16.52	16.60	16.40	16.46	1838738
2024-01-11	16.35	16.55	16.28	16.51	2068132
2024-01-12	16.71	16.73	16.37	16.46	1487205
2024-01-16	16.31	16.41	16.24	16.29	2098368
2024-01-17	16.04	16.20	15.95	16.16	3851734
2024-01-18	16.26	16.26	16.01	16.16	2038631
2024-01-19	16.28	16.51	16.10	16.50	2264413
2024-01-22	16.62	16.70	16.50	16.60	2488160
2024-01-23	16.72	16.75	16.31	16.36	2340549
2024-01-24	16.54	16.58	16.16	16.18	1916322
2024-01-25	16.43	16.46	16.21	16.41	1730239
2024-01-26	16.50	16.62	16.44	16.52	1301280
2024-01-29	16.48	16.73	16.41	16.62	1898802
2024-01-30	16.51	16.64	16.48	16.48	1470722
2024-01-31	16.48	16.50	16.05	16.06	2478348
2024-02-01	16.07	16.40	15.99	16.39	2059238
2024-02-02	16.18	16.37	16.05	16.23	1554378
2024-02-05	16.01	16.13	15.89	15.99	1616316
2024-02-06	15.94	16.16	15.91	15.99	1414936
2024-02-07	16.03	16.04	15.81	15.94	1568342
2024-02-08	15.88	16.07	15.86	16.06	986914
2024-02-09	16.13	16.13	15.89	16.12	1337610
2024-02-12	16.19	16.31	16.15	16.22	1243201
2024-02-13	15.73	15.83	15.48	15.65	1668561
2024-02-14	15.78	15.97	15.62	15.79	2686771
2024-02-15	15.94	16.17	15.88	16.17	2256710
2024-02-16	15.95	16.08	15.82	15.93	2240457
2024-02-20	15.76	16.09	15.66	15.91	2467051
2024-02-21	15.89	16.28	15.89	16.20	2175813
2024-02-22	16.18	16.30	15.84	16.27	3494917
2024-02-23	16.27	16.67	16.24	16.25	2837045
2024-02-26	16.25	16.30	15.86	15.98	2702783
2024-02-27	16.05	16.14	15.89	15.92	2706252
2024-02-28	15.81	16.27	15.79	16.06	2470606
2024-02-29	16.21	16.27	15.98	16.09	2854889
2024-03-01	16.18	16.43	16.11	16.34	1889966
2024-03-04	16.28	16.70	16.27	16.68	2642263
2024-03-05	16.55	16.70	16.45	16.46	1441369
2024-03-06	16.62	16.69	16.41	16.45	1103550
2024-03-07	16.60	16.63	16.39	16.51	1334335
2024-03-08	16.66	16.89	16.58	16.87	1619237
2024-03-11	16.81	16.99	16.75	16.78	2137413
2024-03-12	16.75	16.99	16.68	16.75	2091588
2024-03-13	16.69	16.84	16.41	16.49	2550815
2024-03-14	16.39	16.51	16.19	16.30	2570397
2024-03-15	16.16	16.37	16.06	16.18	3619797
2024-03-18	16.20	16.56	16.16	16.47	1382132
2024-03-19	16.42	16.54	16.37	16.51	1123278
2024-03-20	16.40	16.55	16.32	16.52	1167195
2024-03-21	16.58	16.80	16.54	16.74	1458561
2024-03-22	16.80	16.83	16.47	16.48	953569
2024-03-25	16.58	16.59	16.26	16.26	1053328
2024-03-26	16.33	16.40	16.25	16.17	1028764
2024-03-27	16.34	16.52	16.29	16.52	1418733
2024-03-28	16.55	16.60	16.23	16.38	1900182
2024-04-01	16.36	16.51	16.23	16.31	1313080
2024-04-02	16.11	16.25	16.04	16.25	2172645
2024-04-03	16.18	16.18	16.00	16.05	1661683
2024-04-04	16.24	16.28	15.85	15.99	1564548
2024-04-05	15.99	16.09	15.91	16.06	1559097
2024-04-08	16.05	16.32	16.03	16.21	1133537
2024-04-09	16.22	16.29	16.03	16.16	1082663
2024-04-10	15.87	15.99	15.69	15.75	1619975
2024-04-11	15.85	15.98	15.72	15.91	981916
2024-04-12	15.81	15.93	15.74	15.82	974330
2024-04-15	15.94	15.98	15.55	15.62	1160386
2024-04-16	15.56	15.66	15.31	15.33	2154644
2024-04-17	15.36	15.42	14.96	14.97	1610897
2024-04-18	15.04	15.08	14.86	14.93	1383527
2024-04-19	14.92	15.16	14.92	15.14	1778838
2024-04-22	15.15	15.44	15.10	15.42	1545505
2024-04-23	15.39	15.61	15.36	15.47	1318236
2024-04-24	15.42	15.47	15.24	15.27	1541099
2024-04-25	15.11	15.24	14.98	15.00	1814243
2024-04-26	15.03	15.15	14.91	14.92	2319120
2024-04-29	15.01	15.09	14.92	15.08	1772572
2024-04-30	14.99	15.02	14.73	14.76	2024642
2024-05-01	14.81	15.14	14.79	14.85	2019851
2024-05-02	14.99	14.99	14.63	14.67	1863607
2024-05-03	14.90	14.99	14.64	14.68	1949041
2024-05-06	14.78	14.85	14.67	14.80	1604769
2024-05-07	15.05	15.12	14.83	14.86	2255859
2024-05-08	14.80	14.86	14.61	14.71	1817638
2024-05-09	14.75	14.87	14.70	14.85	2854060
2024-05-10	14.88	14.93	14.68	14.84	3098489
2024-05-13	14.97	15.06	14.78	14.89	2142300
2024-05-14	15.04	15.08	14.74	14.79	4115323
2024-05-15	14.99	15.00	14.65	14.66	3207956
2024-05-16	14.67	14.76	14.60	14.72	2636033
2024-05-17	14.79	14.91	14.55	14.61	2484459
2024-05-20	14.61	14.93	14.61	14.79	2774094
2024-05-21	14.78	14.83	14.62	14.67	2178879
2024-05-22	14.66	14.78	14.54	14.56	1422842
2024-05-23	14.54	14.57	14.32	14.34	1897765
2024-05-24	14.45	14.65	14.43	14.47	2344145
2024-05-28	14.58	14.58	14.29	14.35	2193973
2024-05-29	14.23	14.25	14.08	14.17	3010206
2024-05-30	14.28	14.34	14.13	14.13	1910494
2024-05-31	14.18	14.47	14.13	14.44	4154210
2024-06-03	14.43	14.60	14.34	14.60	3926253
2024-06-04	14.53	14.66	14.41	14.45	1849518
2024-06-05	14.48	14.50	14.23	14.31	1754287
2024-06-06	14.30	14.46	14.23	14.40	1684999
2024-06-07	14.26	14.39	14.21	14.23	2592794
2024-06-10	14.06	14.37	13.96	14.30	2243362
2024-06-11	14.25	14.43	14.25	14.32	3809628
2024-06-12	14.62	14.91	14.60	14.69	4442050
2024-06-13	14.71	14.74	14.52	14.67	2407327
2024-06-14	14.57	14.61	14.39	14.44	1710194
2024-06-17	14.44	14.63	14.42	14.62	1622106
2024-06-18	14.67	14.76	14.46	14.49	1740407
2024-06-20	14.43	14.59	14.35	14.54	1773214
2024-06-21	14.57	14.69	14.48	14.59	4969767
2024-06-24	14.64	14.76	14.54	14.54	1490482
2024-06-25	14.54	14.57	14.36	14.36	1296072
2024-06-26	14.29	14.36	14.18	14.27	2072092
2024-06-27	14.25	14.35	14.17	14.27	1473623
2024-06-28	14.33	14.56	14.26	14.54	5455618
2024-07-01	14.55	14.56	14.25	14.28	1634192
2024-07-02	14.28	14.33	14.22	14.28	1160557
2024-07-03	14.34	14.36	14.20	14.21	659631
2024-07-05	14.20	14.22	14.09	14.20	1456790
2024-07-08	14.30	14.32	14.10	14.13	1344887
2024-07-09	14.09	14.17	13.95	13.97	2995616
2024-07-10	14.06	14.19	14.00	14.16	2023716
2024-07-11	14.33	14.46	14.28	14.28	2117491
2024-07-12	14.43	14.58	14.32	14.55	2235584
2024-07-15	14.63	14.86	14.57	14.74	2012020
2024-07-16	14.87	15.08	14.75	15.06	2338299
2024-07-17	15.01	15.39	15.01	15.30	3398418
2024-07-18	15.22	15.45	14.82	14.86	1662952
2024-07-19	14.82	14.98	14.70	14.93	1972843
2024-07-22	14.98	15.06	14.76	15.02	1741683
2024-07-23	14.96	15.28	14.92	15.23	1651550
2024-07-24	15.28	15.36	14.78	14.81	2519924
2024-07-25	14.77	14.90	14.59	14.64	2322447
2024-07-26	14.83	15.05	14.72	14.99	1712282
2024-07-29	15.05	15.09	14.92	15.00	1464696
2024-07-30	15.04	15.27	15.03	15.13	2756124
2024-07-31	15.23	15.23	14.79	14.79	3616174
2024-08-01	14.84	14.92	14.48	14.61	2435909
2024-08-02	14.39	14.60	14.17	14.48	2881005
2024-08-05	13.97	14.34	13.93	13.96	4699110
2024-08-06	14.01	14.28	13.72	14.03	3089413
2024-08-07	14.13	14.16	13.85	14.00	2338341
2024-08-08	14.07	14.11	13.98	14.03	1347805
2024-08-09	13.99	14.09	13.89	14.05	2472916
2024-08-12	14.10	14.13	13.68	13.70	2427949
2024-08-13	13.79	13.88	13.60	13.84	2026855
2024-08-14	13.85	14.02	13.85	13.92	1983975
2024-08-15	14.15	14.37	14.03	14.29	2870176
2024-08-16	14.24	14.37	14.21	14.26	2159750
2024-08-19	14.25	14.42	14.24	14.38	1395508
2024-08-20	14.35	14.35	14.09	14.09	1897497
2024-08-21	14.20	14.29	14.07	14.27	1454360
2024-08-22	14.24	14.35	14.12	14.27	2066882
2024-08-23	14.37	14.62	14.30	14.50	1538909
2024-08-26	14.60	14.67	14.41	14.42	1657244
2024-08-27	14.36	14.50	14.28	14.30	1196233
2024-08-28	14.24	14.39	14.23	14.26	1537568
2024-08-29	14.38	14.50	14.29	14.25	1985003
2024-08-30	14.33	14.45	14.23	14.44	2386796
2024-09-03	14.34	14.40	14.21	14.26	2504252
2024-09-04	14.26	14.44	14.08	14.08	2222317
2024-09-05	14.09	14.16	13.91	13.93	2392675
2024-09-06	13.92	14.12	13.85	13.96	3162253
2024-09-09	13.95	14.20	13.81	14.07	3652420
2024-09-10	14.07	14.12	13.89	14.02	2835182
2024-09-11	13.91	14.06	13.80	14.04	1735450
2024-09-12	14.11	14.18	13.96	14.17	1269015
2024-09-13	14.26	14.30	14.15	14.28	1518921
2024-09-16	14.34	14.44	14.26	14.34	1762544
2024-09-17	14.43	14.58	14.34	14.38	2065952
2024-09-18	14.41	14.69	14.33	14.46	1892944
2024-09-19	14.71	15.20	14.64	15.18	2414125
2024-09-20	15.08	15.45	15.01	15.35	5585420
2024-09-23	15.35	15.41	15.15	15.20	1546630
2024-09-24	15.20	15.32	15.14	15.25	1780239
2024-09-25	15.26	15.30	14.95	14.98	1325505
2024-09-26	15.09	15.19	14.99	15.09	1570735
2024-09-27	15.24	15.32	15.03	15.06	1523059
2024-09-30	15.00	15.04	14.70	14.85	1799916
2024-10-01	14.84	14.90	14.64	14.80	1296371
2024-10-02	14.73	14.96	14.71	14.80	1521057
2024-10-03	14.72	14.72	14.47	14.68	1136117
2024-10-04	14.88	15.21	14.85	15.20	1507985
2024-10-07	15.12	15.23	15.06	15.10	2376355
2024-10-08	15.15	15.23	14.76	15.17	2361995
2024-10-09	15.17	15.25	15.05	15.10	1874430
2024-10-10	15.00	15.14	14.96	15.06	2792238
2024-10-11	15.06	15.26	15.00	15.19	2777101
2024-10-14	15.15	15.15	14.97	14.99	1416326
2024-10-15	14.97	15.22	14.95	15.01	1650215
2024-10-16	15.05	15.28	15.03	15.24	1368261
2024-10-17	15.23	15.25	15.10	15.23	1321567
2024-10-18	15.26	15.27	14.96	15.00	1131235
2024-10-21	14.98	15.02	14.86	14.99	1528111
2024-10-22	14.98	15.02	14.87	14.89	1722420
2024-10-23	14.80	14.83	14.60	14.69	1445956
2024-10-24	14.74	14.94	14.68	14.93	1105943
2024-10-25	15.01	15.08	14.87	14.89	1068921
2024-10-28	15.00	15.17	14.99	15.10	1290433
2024-10-29	15.04	15.21	14.97	15.18	1633467
2024-10-30	15.14	15.38	15.13	15.17	1960532
2024-10-31	15.19	15.19	14.76	14.77	1931781
2024-11-01	14.80	14.95	14.67	14.68	1232329
2024-11-04	14.68	14.85	14.63	14.73	1726971
2024-11-05	14.59	14.94	14.37	14.76	2121640
2024-11-06	15.39	15.83	15.30	15.74	4418013
2024-11-07	15.70	15.89	15.60	15.61	1834334
2024-11-08	15.65	15.98	15.55	15.93	2359797
2024-11-11	15.98	16.24	15.86	15.99	2364734
2024-11-12	15.91	16.07	15.81	15.90	1995043
2024-11-13	15.93	16.03	15.82	15.89	1468886
2024-11-14	15.94	16.05	15.59	15.59	1824507
2024-11-15	15.75	15.84	15.46	15.50	1153587
2024-11-18	15.58	15.60	15.40	15.52	1265391
2024-11-19	15.39	15.49	15.31	15.44	1226271
2024-11-20	15.38	15.58	15.30	15.37	1477320
2024-11-21	15.46	15.79	15.42	15.74	1060601
2024-11-22	15.80	16.17	15.77	16.11	1923326
2024-11-25	16.17	16.50	16.17	16.32	1955631
2024-11-26	16.21	16.28	16.07	16.17	1602174
2024-11-27	16.27	16.33	16.14	16.12	2012950
2024-11-29	16.13	16.28	16.09	16.11	1021888
2024-12-02	16.17	16.21	15.94	16.11	1740908
2024-12-03	16.23	16.43	16.18	16.22	2011683
2024-12-04	16.19	16.30	15.97	16.09	2162294
2024-12-05	16.10	16.18	15.95	15.97	2177479
2024-12-06	16.08	16.13	15.99	16.05	1134256
2024-12-09	16.23	16.30	16.12	16.17	1132646
2024-12-10	16.21	16.37	16.04	16.26	2216476
2024-12-11	16.31	16.44	16.18	16.24	2385786
2024-12-12	16.18	16.28	16.09	16.10	1414562
2024-12-13	16.04	16.07	15.89	16.05	1532091
2024-12-16	15.96	16.29	15.95	16.19	1184465
2024-12-17	16.08	16.25	15.92	16.02	1336533
2024-12-18	16.03	16.09	15.18	15.25	1651478
2024-12-19	15.37	15.56	15.26	15.34	1688907
2024-12-20	15.16	15.76	15.16	15.61	5723452
2024-12-23	15.60	15.71	15.49	15.61	865614
2024-12-24	15.59	15.71	15.52	15.71	422755
2024-12-26	15.60	15.80	15.57	15.76	1570563
2024-12-27	15.60	15.81	15.42	15.44	1217036
2024-12-30	15.38	15.48	15.19	15.30	1188383
2024-12-31	15.43	15.51	15.29	15.35	1210489
2025-01-02	15.38	15.42	15.04	15.14	1154905
2025-01-03	15.10	15.20	14.97	15.16	1309786
2025-01-06	15.11	15.17	14.77	14.83	3111608
2025-01-07	14.87	14.91	14.51	14.62	3178437
2025-01-08	14.53	14.65	14.45	14.55	2031177
2025-01-10	14.32	14.71	14.23	14.58	1430119
2025-01-13	14.52	14.65	14.49	14.61	981008
2025-01-14	14.62	14.84	14.62	14.84	1186369
2025-01-15	15.18	15.30	15.12	15.16	2153053
2025-01-16	15.19	15.25	15.07	15.09	1743085
2025-01-17	15.21	15.28	15.03	15.04	1578899
2025-01-21	15.15	15.30	15.11	15.27	1383333
2025-01-22	15.15	15.25	15.07	15.18	1554499
2025-01-23	15.11	15.27	15.11	15.26	1362180
2025-01-24	15.25	15.37	15.13	15.16	1204872
2025-01-27	15.40	15.79	15.35	15.59	2436506
2025-01-28	15.57	16.02	15.57	15.70	2205155
2025-01-29	15.67	15.76	15.35	15.39	1829523
2025-01-30	15.55	15.68	15.42	15.44	1412293
2025-01-31	15.49	15.59	15.35	15.44	1413813
2025-02-03	15.23	15.47	15.06	15.34	1769138
2025-02-04	15.33	15.48	15.23	15.39	918135
2025-02-05	15.43	15.49	15.35	15.44	1524145
2025-02-06	15.48	15.85	15.48	15.85	1607497
2025-02-07	15.81	15.86	15.60	15.67	1831550
2025-02-10	15.65	15.65	15.23	15.32	2071667
2025-02-11	15.21	15.37	15.09	15.30	1299282
2025-02-12	15.09	15.28	15.04	15.24	1241835
2025-02-13	15.28	15.41	15.19	15.31	1359904
2025-02-14	15.35	15.45	15.22	15.23	1459058
2025-02-18	15.20	15.39	15.16	15.38	3149875
2025-02-19	15.25	15.44	15.21	15.36	1529235
2025-02-20	15.26	15.30	14.98	15.27	3064694
2025-02-21	15.43	15.43	14.71	14.76	2762276
2025-02-24	14.90	14.91	14.55	14.62	3822255
2025-02-25	14.64	14.66	14.23	14.39	2952515
2025-02-26	14.40	14.67	14.34	14.47	2914833
2025-02-27	14.54	14.73	14.50	14.48	1657055
2025-02-28	14.54	14.93	14.54	14.81	3529484
2025-03-03	14.78	14.96	14.54	14.57	2490242
2025-03-04	14.50	14.64	14.33	14.50	4179757
2025-03-05	14.49	14.68	14.43	14.55	3346765
2025-03-06	14.44	14.58	14.35	14.36	3141198
2025-03-07	14.36	14.68	14.34	14.67	2781920
2025-03-10	14.60	14.71	14.10	14.18	3952316
2025-03-11	14.28	14.32	13.68	13.70	5921176
2025-03-12	13.80	13.84	13.46	13.64	3182373
2025-03-13	13.69	13.80	13.11	13.15	3461076
2025-03-14	13.27	13.55	13.22	13.53	2128639
2025-03-17	13.54	13.84	13.54	13.77	2210799
2025-03-18	13.69	13.69	13.41	13.44	2430573
2025-03-19	13.48	13.71	13.47	13.60	1780778
2025-03-20	13.49	13.69	13.46	13.51	1772706
2025-03-21	13.36	13.36	13.01	13.33	4400350
2025-03-24	13.43	13.55	13.26	13.38	2145167
2025-03-25	13.49	13.49	13.13	13.22	2062016
2025-03-26	13.27	13.45	13.14	13.19	2041363
2025-03-27	13.16	13.17	12.93	12.99	1869816
2025-03-28	13.03	13.03	12.76	12.79	1975390
2025-03-31	12.72	12.94	12.65	12.91	2636077
2025-04-01	12.87	13.05	12.78	12.92	2257032
2025-04-02	12.75	13.06	12.75	12.90	4535858
2025-04-03	12.70	12.70	11.59	11.70	6584641
2025-04-04	11.47	11.67	11.11	11.51	4306840
2025-04-07	11.16	11.67	10.69	11.09	6320936
2025-04-08	11.48	11.53	10.53	10.66	4662319
2025-04-09	10.48	12.27	10.44	12.19	7283228
2025-04-10	11.81	11.98	11.04	11.30	4917283
2025-04-11	11.22	11.57	11.03	11.47	2632925
2025-04-14	11.67	11.70	11.20	11.50	2028341
2025-04-15	11.46	11.66	11.44	11.50	2006974
2025-04-16	11.42	11.70	11.42	11.52	2722666
2025-04-17	11.53	11.91	11.53	11.88	2900778
2025-04-21	11.69	11.83	11.54	11.81	2643832
2025-04-22	11.89	11.99	11.66	11.83	2191986
2025-04-23	12.30	12.42	11.76	11.78	2187962
2025-04-24	11.76	12.00	11.71	11.92	2292682
2025-04-25	11.83	11.90	11.76	11.89	1890350
2025-04-28	11.89	12.09	11.75	11.94	2415823
2025-04-29	11.85	11.94	11.77	11.77	2189076
2025-04-30	11.63	11.80	11.53	11.77	2541623
2025-05-01	11.90	12.04	11.69	11.72	3588366
2025-05-02	11.82	11.96	11.57	11.74	4738226
2025-05-05	11.63	11.74	11.48	11.49	3765826
2025-05-06	11.38	11.49	11.26	11.31	4094529
2025-05-07	11.33	11.52	11.29	11.36	3069399
2025-05-08	11.53	11.70	11.43	11.61	2134298
2025-05-09	11.71	11.78	11.57	11.74	1842182
2025-05-12	12.27	12.48	12.04	12.22	4232657
2025-05-13	12.30	12.50	12.16	12.29	4286923
2025-05-14	12.25	12.34	12.12	12.14	2288355
2025-05-15	12.05	12.08	11.94	12.01	1679120
2025-05-16	12.05	12.21	11.97	12.20	2240913
2025-05-19	12.00	12.07	11.92	12.05	1375808
2025-05-20	11.98	12.00	11.78	11.80	2468024
2025-05-21	11.71	11.73	11.51	11.59	3610944
2025-05-22	11.58	11.62	11.40	11.58	3090281
2025-05-23	11.36	11.49	11.35	11.47	2427357
2025-05-27	11.60	11.80	11.46	11.78	2580864
2025-05-28	11.79	11.83	11.70	11.79	2676688
2025-05-29	11.82	11.91	11.69	11.78	2834468
2025-05-30	11.70	11.77	11.54	11.59	6141042
2025-06-02	11.66	11.72	11.29	11.65	3427141
2025-06-03	11.62	11.75	11.54	11.62	2488514
2025-06-04	11.64	11.70	11.45	11.52	2704681
2025-06-05	11.50	11.67	11.43	11.57	2646615
2025-06-06	11.74	11.78	11.66	11.77	2807548
2025-06-09	11.77	11.88	11.67	11.73	3981390
2025-06-10	11.86	11.99	11.78	11.87	2361645
2025-06-11	11.96	12.01	11.63	11.65	3469287
2025-06-12	11.55	11.75	11.50	11.60	4019509
2025-06-13	11.54	11.59	11.36	11.41	5280248
2025-06-16	11.56	11.65	11.49	11.57	3104213
2025-06-17	11.47	11.62	11.40	11.52	3724058
2025-06-18	11.48	11.77	11.48	11.58	3195426
2025-06-20	11.69	11.81	11.52	11.61	6321500
2025-06-23	11.52	11.77	11.45	11.73	3326607
2025-06-24	11.83	11.92	11.74	11.78	2817840
2025-06-25	11.79	11.79	11.53	11.56	2507246
2025-06-26	11.59	11.83	11.57	11.83	2133098
2025-06-27	11.84	11.95	11.72	11.76	3747948
2025-06-30	11.80	11.84	11.54	11.67	3043869

Explore More About APLE

Coins representing dividend payouts and trends

APLE Dividend History

Discover Apple Hospitality REIT'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

APLE Stock Split History

Discover Apple Hospitality REIT'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

APLE Historical Prices

Explore Apple Hospitality REIT's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics