APPF Historical Prices

Summary

Key Stock Metrics

189.01

(October 24, 2024)

52-Week Low

274.56

(July 23, 2024)

52-Week High

274.56

(July 23, 2024)

All-Time High

227.33

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-06-26	12.15	14.87	12.11	14.20	3529122
2015-06-29	13.26	14.24	13.26	13.70	332584
2015-06-30	14.86	14.86	13.82	14.10	98628
2015-07-01	14.80	14.80	13.75	14.00	215828
2015-07-02	14.40	14.40	13.75	13.75	107905
2015-07-06	14.09	14.09	13.50	13.95	19734
2015-07-07	13.73	15.36	13.60	14.57	225048
2015-07-08	14.50	14.50	14.15	14.35	160675
2015-07-09	14.43	14.43	13.91	14.11	58078
2015-07-10	14.36	14.79	14.20	14.79	23209
2015-07-13	14.99	16.96	14.53	16.56	173993
2015-07-14	16.56	16.58	15.48	15.78	69317
2015-07-15	15.58	17.40	15.58	17.35	63031
2015-07-16	17.45	17.45	16.97	17.20	36634
2015-07-17	17.25	17.38	16.50	16.66	84667
2015-07-20	16.74	17.20	16.52	17.02	47632
2015-07-21	16.85	16.85	14.80	14.81	191413
2015-07-22	14.95	15.21	14.00	14.21	123539
2015-07-23	14.46	14.78	14.00	14.32	60073
2015-07-24	14.37	14.96	14.37	14.71	30764
2015-07-27	15.32	15.69	14.00	14.15	47804
2015-07-28	14.28	14.74	14.21	14.70	54905
2015-07-29	14.35	14.86	14.29	14.63	43243
2015-07-30	14.74	15.00	14.20	14.80	50519
2015-07-31	15.35	15.35	14.40	14.84	62586
2015-08-03	15.00	16.47	14.54	15.36	172017
2015-08-04	15.66	15.66	14.80	15.05	81431
2015-08-05	15.54	15.54	14.61	15.35	108369
2015-08-06	15.84	16.06	15.32	15.36	121639
2015-08-07	16.00	16.80	15.32	15.64	128255
2015-08-10	16.00	16.64	14.61	16.32	159639
2015-08-11	16.10	16.75	15.32	16.66	36188
2015-08-12	16.59	16.59	15.50	15.87	43127
2015-08-13	15.97	16.70	15.97	16.40	23069
2015-08-14	16.34	16.79	15.96	16.75	83625
2015-08-17	16.55	17.93	16.41	17.43	73548
2015-08-18	17.45	17.98	17.17	17.89	62392
2015-08-19	17.84	18.25	17.40	17.69	98390
2015-08-20	17.59	17.59	16.20	17.18	44667
2015-08-21	16.78	17.14	16.12	16.92	94838
2015-08-24	16.00	16.22	15.00	15.58	85607
2015-08-25	16.06	16.70	15.54	15.78	31752
2015-08-26	16.50	17.79	15.74	17.01	34658
2015-08-27	17.57	17.57	16.63	17.00	69724
2015-08-28	16.81	18.00	16.14	16.30	32261
2015-08-31	16.11	16.19	15.45	16.01	76141
2015-09-01	15.51	15.81	15.11	15.22	57220
2015-09-02	15.71	15.84	15.01	15.70	48545
2015-09-03	15.97	17.43	15.35	16.85	70858
2015-09-04	16.54	17.31	15.45	17.20	33197
2015-09-08	17.20	18.37	16.45	16.84	81512
2015-09-09	16.91	18.03	16.83	17.65	42898
2015-09-10	17.33	18.23	17.22	17.77	45026
2015-09-11	17.61	18.23	17.53	18.23	28005
2015-09-14	18.02	18.48	17.02	17.09	72441
2015-09-15	17.08	17.70	16.61	17.41	53578
2015-09-16	17.33	17.65	16.83	17.00	47638
2015-09-17	16.88	17.87	16.88	17.61	61878
2015-09-18	17.44	18.20	16.83	16.98	392763
2015-09-21	17.14	17.76	16.65	17.75	79212
2015-09-22	17.60	17.92	16.62	17.47	96532
2015-09-23	17.44	17.93	17.10	17.41	79380
2015-09-24	17.33	17.88	17.00	17.79	73088
2015-09-25	17.90	17.90	17.12	17.51	70143
2015-09-28	17.69	17.69	17.07	17.62	134665
2015-09-29	17.49	17.62	16.91	17.10	72387
2015-09-30	17.27	17.39	16.53	16.85	869545
2015-10-01	16.85	17.10	16.24	16.97	106356
2015-10-02	16.83	17.23	16.55	16.77	107064
2015-10-05	16.91	17.38	16.68	17.30	98821
2015-10-06	17.33	17.56	16.93	17.54	63544
2015-10-07	17.45	18.39	17.10	18.30	129433
2015-10-08	18.20	18.81	17.24	18.50	88001
2015-10-09	18.61	19.72	18.36	19.64	78373
2015-10-12	19.66	19.75	19.23	19.52	91076
2015-10-13	19.35	19.94	19.14	19.54	46555
2015-10-14	19.49	19.74	18.93	18.99	82766
2015-10-15	18.99	19.31	18.47	19.00	129355
2015-10-16	19.10	19.26	18.81	18.95	35671
2015-10-19	18.91	19.12	18.71	18.90	43665
2015-10-20	18.89	18.92	18.45	18.88	71269
2015-10-21	18.75	18.75	17.63	17.68	80416
2015-10-22	17.89	18.40	17.57	17.90	61411
2015-10-23	18.11	18.23	17.83	18.04	49328
2015-10-26	18.00	18.70	17.96	18.20	95544
2015-10-27	18.00	18.05	17.00	17.10	64901
2015-10-28	17.37	17.90	17.12	17.76	79071
2015-10-29	17.73	18.08	17.49	17.63	76113
2015-10-30	17.62	18.07	17.24	17.51	84556
2015-11-02	17.60	18.46	17.36	18.22	213978
2015-11-03	18.12	18.35	17.55	17.76	72779
2015-11-04	17.75	17.91	17.29	17.58	30079
2015-11-05	17.65	17.85	16.26	16.85	70800
2015-11-06	16.83	17.25	16.72	17.17	24362
2015-11-09	17.01	17.85	17.01	17.72	59639
2015-11-10	17.90	17.90	16.01	16.46	131141
2015-11-11	16.61	16.78	15.56	15.63	60202
2015-11-12	16.03	16.03	15.35	15.44	42333
2015-11-13	15.38	15.90	15.33	15.39	43173
2015-11-16	15.32	15.91	15.32	15.65	42713
2015-11-17	15.86	15.94	15.51	15.91	30251
2015-11-18	16.02	16.05	15.53	15.99	30256
2015-11-19	15.87	15.99	15.63	15.83	25524
2015-11-20	15.76	16.04	15.61	15.79	35258
2015-11-23	15.74	16.05	15.70	15.91	36839
2015-11-24	15.80	16.05	15.66	15.99	21262
2015-11-25	16.00	17.00	16.00	16.64	38285
2015-11-27	16.75	17.79	16.74	16.75	18180
2015-11-30	16.90	17.13	16.08	16.39	27918
2015-12-01	16.37	16.88	16.19	16.66	24378
2015-12-02	16.22	16.62	15.92	15.96	43874
2015-12-03	16.13	16.25	15.56	15.57	30838
2015-12-04	15.53	15.99	15.53	15.67	26290
2015-12-07	15.67	15.82	15.52	15.64	41636
2015-12-08	15.52	15.85	15.38	15.46	47560
2015-12-09	15.36	15.70	15.31	15.51	24346
2015-12-10	15.45	15.70	15.39	15.49	29836
2015-12-11	15.11	15.73	15.11	15.35	72008
2015-12-14	15.44	15.80	15.33	15.37	34759
2015-12-15	15.55	15.59	15.29	15.43	26160
2015-12-16	15.47	15.70	15.32	15.41	71419
2015-12-17	15.47	15.51	15.21	15.29	74531
2015-12-18	15.29	15.62	15.23	15.25	45684
2015-12-21	15.40	15.50	15.11	15.41	26109
2015-12-22	15.44	15.49	15.12	15.45	22599
2015-12-23	15.54	16.64	15.16	16.43	45790
2015-12-24	16.28	16.90	16.28	16.77	12120
2015-12-28	16.74	16.77	16.34	16.69	17717
2015-12-29	16.71	16.71	15.15	15.42	88317
2015-12-30	15.48	15.50	14.61	14.64	61140
2015-12-31	14.70	15.01	14.51	14.60	43069
2016-01-04	14.52	15.19	13.24	13.96	118142
2016-01-05	13.90	14.03	13.77	13.95	55277
2016-01-06	13.85	14.00	13.47	13.94	233889
2016-01-07	13.75	14.00	13.48	13.61	127984
2016-01-08	13.63	13.97	13.51	13.70	99137
2016-01-11	13.80	13.80	13.33	13.43	64207
2016-01-12	13.46	13.49	12.67	13.01	125497
2016-01-13	13.03	13.11	12.46	12.83	61926
2016-01-14	13.00	13.69	11.60	13.08	162373
2016-01-15	12.83	13.20	12.40	13.20	63531
2016-01-19	13.30	13.30	12.90	13.13	56691
2016-01-20	12.98	13.34	12.63	13.20	44477
2016-01-21	13.32	13.94	13.01	13.24	56038
2016-01-22	13.47	14.00	13.19	13.79	38154
2016-01-25	13.79	13.93	13.10	13.20	26315
2016-01-26	13.16	13.57	13.01	13.22	132404
2016-01-27	13.06	13.69	12.81	13.14	95227
2016-01-28	13.08	13.28	13.00	13.21	26674
2016-01-29	13.33	13.63	12.91	13.40	69067
2016-02-01	13.32	13.32	13.06	13.13	31207
2016-02-02	13.00	13.10	12.69	13.02	55110
2016-02-03	13.29	13.31	12.60	13.06	105713
2016-02-04	12.76	13.74	12.75	13.39	77865
2016-02-05	13.20	13.24	12.78	13.09	225627
2016-02-08	12.92	13.05	12.63	13.02	134120
2016-02-09	12.87	13.18	12.72	12.95	83313
2016-02-10	12.99	13.54	12.68	12.76	30665
2016-02-11	12.72	12.96	12.55	12.75	40836
2016-02-12	12.88	13.00	12.61	12.95	33236
2016-02-16	13.06	14.01	12.95	13.94	94452
2016-02-17	13.91	15.00	13.91	14.33	40811
2016-02-18	14.35	14.73	14.33	14.72	34838
2016-02-19	14.73	14.76	14.18	14.22	33923
2016-02-22	14.26	14.28	13.84	13.86	29073
2016-02-23	14.21	14.21	11.77	12.16	236698
2016-02-24	11.98	12.09	11.82	11.98	83493
2016-02-25	11.89	12.44	11.89	11.99	77017
2016-02-26	12.00	12.06	11.71	11.77	89656
2016-02-29	11.77	12.05	11.67	11.70	51772
2016-03-01	11.70	12.42	11.58	11.81	78283
2016-03-02	11.80	11.97	11.51	11.81	113271
2016-03-03	11.86	11.97	11.60	11.63	47150
2016-03-04	11.73	11.86	11.47	11.58	105153
2016-03-07	11.48	12.18	11.07	11.72	79859
2016-03-08	11.58	11.90	11.25	11.72	126123
2016-03-09	11.80	11.88	11.46	11.69	27515
2016-03-10	11.84	11.90	11.28	11.69	26190
2016-03-11	11.67	11.81	11.48	11.81	54901
2016-03-14	11.97	11.99	11.70	11.93	46745
2016-03-15	12.01	12.01	11.81	11.96	31735
2016-03-16	11.86	12.08	11.86	11.96	42232
2016-03-17	12.02	12.06	11.75	11.98	56103
2016-03-18	12.04	12.77	12.00	12.12	94910
2016-03-21	12.26	12.29	11.75	11.79	33862
2016-03-22	11.86	12.00	11.86	11.89	16533
2016-03-23	11.96	12.09	11.89	12.09	32058
2016-03-24	11.99	12.16	11.69	12.00	27240
2016-03-28	11.90	11.91	11.76	11.91	8513
2016-03-29	12.00	12.33	12.00	12.23	41538
2016-03-30	12.19	12.33	12.08	12.23	27776
2016-03-31	12.23	12.30	12.06	12.24	28891
2016-04-01	12.14	12.26	12.09	12.19	34064
2016-04-04	12.43	12.43	12.14	12.19	17463
2016-04-05	12.13	12.26	12.10	12.16	30225
2016-04-06	12.18	12.38	12.07	12.18	23457
2016-04-07	12.14	12.27	12.07	12.22	26195
2016-04-08	12.24	12.33	12.16	12.30	14957
2016-04-11	12.30	12.42	12.21	12.30	21259
2016-04-12	12.33	12.46	12.25	12.37	26998
2016-04-13	12.37	12.38	12.28	12.37	47067
2016-04-14	12.31	12.37	12.29	12.35	14206
2016-04-15	12.35	12.41	12.25	12.31	11924
2016-04-18	12.33	12.70	12.25	12.64	95087
2016-04-19	12.73	13.25	12.63	12.97	119482
2016-04-20	12.93	13.16	12.75	13.02	17975
2016-04-21	12.99	13.22	12.92	12.95	16612
2016-04-22	12.88	13.19	12.81	12.87	16533
2016-04-25	12.99	13.09	12.22	12.60	40683
2016-04-26	12.75	13.15	12.50	13.10	28858
2016-04-27	13.15	13.24	12.77	13.15	34996
2016-04-28	13.04	13.10	12.76	12.78	18896
2016-04-29	12.75	12.75	12.25	12.54	89848
2016-05-02	12.51	12.96	12.09	12.69	76516
2016-05-03	12.68	12.95	12.25	12.36	73526
2016-05-04	12.25	12.55	12.20	12.30	45431
2016-05-05	12.49	12.59	12.18	12.22	36679
2016-05-06	12.26	12.42	12.07	12.41	32001
2016-05-09	12.50	12.76	12.22	12.35	43828
2016-05-10	12.25	12.75	12.25	12.50	89887
2016-05-11	12.50	12.80	12.31	12.48	49228
2016-05-12	12.55	12.68	12.29	12.52	47813
2016-05-13	12.27	12.81	12.19	12.70	114339
2016-05-16	12.75	13.00	12.40	12.55	54548
2016-05-17	12.51	13.15	12.39	12.93	392443
2016-05-18	13.01	13.53	12.82	13.34	44038
2016-05-19	13.30	13.57	12.97	13.08	18791
2016-05-20	13.18	13.44	12.92	13.43	31023
2016-05-23	13.36	13.71	13.14	13.51	142949
2016-05-24	13.49	13.68	13.35	13.60	33407
2016-05-25	13.70	13.75	13.40	13.67	55919
2016-05-26	13.62	13.70	13.44	13.54	22731
2016-05-27	13.65	13.99	13.64	13.81	39022
2016-05-31	13.81	14.00	13.80	14.00	29668
2016-06-01	13.98	14.23	13.88	14.19	28811
2016-06-02	14.08	14.35	13.88	14.32	33773
2016-06-03	14.42	14.78	14.26	14.60	38794
2016-06-06	14.52	15.18	14.44	15.01	44470
2016-06-07	14.92	15.02	14.76	14.91	26373
2016-06-08	14.93	15.06	14.68	14.95	23680
2016-06-09	14.84	15.23	14.53	15.08	32212
2016-06-10	14.93	15.21	14.60	14.80	32911
2016-06-13	14.68	15.16	14.35	15.09	48779
2016-06-14	15.07	15.57	14.33	14.55	35949
2016-06-15	14.55	14.63	14.16	14.31	29783
2016-06-16	14.17	14.59	13.36	14.46	29686
2016-06-17	14.50	15.09	13.98	15.03	106400
2016-06-20	15.06	15.06	14.53	14.66	28105
2016-06-21	14.60	14.73	14.19	14.62	14689
2016-06-22	14.54	14.94	13.92	14.47	43155
2016-06-23	14.57	14.83	14.20	14.75	24792
2016-06-24	14.18	14.48	13.56	13.98	246603
2016-06-27	13.80	13.95	13.34	13.46	35448
2016-06-28	13.53	14.00	13.53	13.67	37196
2016-06-29	13.75	13.98	13.50	13.92	21966
2016-06-30	13.87	14.46	13.67	14.46	37634
2016-07-01	14.32	14.97	14.12	14.56	16606
2016-07-05	14.58	14.91	14.18	14.33	18519
2016-07-06	14.37	14.46	14.14	14.27	9670
2016-07-07	14.35	14.46	14.14	14.31	16772
2016-07-08	14.40	14.70	14.30	14.62	19194
2016-07-11	14.70	14.70	14.46	14.62	15504
2016-07-12	14.70	15.00	14.60	14.98	25229
2016-07-13	14.90	15.00	14.70	14.92	17849
2016-07-14	15.00	15.00	14.68	14.81	19954
2016-07-15	14.91	15.12	14.65	15.06	21952
2016-07-18	15.14	15.40	14.99	15.17	10796
2016-07-19	15.08	15.48	14.87	15.35	22787
2016-07-20	15.40	15.50	14.98	15.19	18736
2016-07-21	15.10	15.36	15.01	15.27	21795
2016-07-22	15.18	15.50	15.12	15.24	11779
2016-07-25	15.10	15.35	14.90	14.97	27163
2016-07-26	15.06	15.49	14.79	15.38	18587
2016-07-27	15.33	16.19	15.27	16.12	58104
2016-07-28	16.04	16.20	15.84	16.07	17549
2016-07-29	16.11	16.17	15.62	16.08	17995
2016-08-01	15.96	16.20	15.82	16.15	27795
2016-08-02	16.20	16.20	16.00	16.11	10917
2016-08-03	16.22	16.87	16.20	16.69	58483
2016-08-04	16.47	16.94	16.32	16.65	27279
2016-08-05	16.74	16.88	16.26	16.80	57324
2016-08-08	16.70	17.00	14.86	16.93	79893
2016-08-09	17.00	17.99	16.26	17.99	115575
2016-08-10	18.00	18.00	16.02	17.98	24414
2016-08-11	17.86	18.28	17.86	18.19	71730
2016-08-12	18.00	18.39	18.00	18.19	21366
2016-08-15	17.97	18.28	17.97	18.15	29192
2016-08-16	18.00	18.42	17.97	18.23	63187
2016-08-17	18.34	18.40	18.19	18.24	16966
2016-08-18	18.15	18.41	18.07	18.28	17770
2016-08-19	18.20	18.45	18.05	18.19	26307
2016-08-22	18.13	18.33	18.13	18.29	19561
2016-08-23	18.31	18.54	18.22	18.32	23740
2016-08-24	18.21	18.57	18.19	18.42	20838
2016-08-25	18.53	18.79	18.41	18.50	16182
2016-08-26	18.61	18.84	18.15	18.50	12168
2016-08-29	18.70	18.92	18.60	18.68	24240
2016-08-30	18.69	18.91	18.49	18.62	6109
2016-08-31	18.63	18.98	18.18	18.42	9888
2016-09-01	18.28	18.75	17.51	18.35	35505
2016-09-02	18.68	18.68	18.31	18.45	13625
2016-09-06	18.58	18.70	18.52	18.62	26377
2016-09-07	18.69	19.00	18.69	18.89	16281
2016-09-08	18.93	18.99	18.57	18.94	11986
2016-09-09	18.94	18.94	18.24	18.34	32728
2016-09-12	18.15	19.00	17.91	18.98	33224
2016-09-13	18.85	19.20	18.31	18.63	27594
2016-09-14	18.59	19.78	18.46	19.74	32278
2016-09-15	19.65	19.86	19.02	19.65	23000
2016-09-16	19.82	19.98	19.13	19.19	86312
2016-09-19	19.30	19.30	18.87	18.99	20404
2016-09-20	19.15	19.71	19.08	19.47	18970
2016-09-21	19.51	19.72	19.43	19.60	18086
2016-09-22	19.57	19.78	19.41	19.64	26694
2016-09-23	19.92	19.92	19.63	19.66	12329
2016-09-26	19.35	19.66	19.10	19.17	13962
2016-09-27	19.26	19.50	19.11	19.39	13401
2016-09-28	19.51	19.78	19.34	19.64	12780
2016-09-29	19.58	19.68	19.07	19.11	17302
2016-09-30	19.42	19.60	19.19	19.44	17265
2016-10-03	19.31	19.31	18.62	18.73	18994
2016-10-04	18.73	19.04	18.27	19.04	20309
2016-10-05	19.07	19.16	18.88	18.93	16058
2016-10-06	19.02	19.08	18.73	19.04	13919
2016-10-07	18.83	19.08	18.80	19.00	10842
2016-10-10	19.22	19.22	18.81	19.05	26680
2016-10-11	19.05	19.05	18.62	18.78	9593
2016-10-12	18.70	18.98	18.70	18.86	9163
2016-10-13	18.70	18.87	18.39	18.68	14130
2016-10-14	18.59	19.21	18.40	19.02	30375
2016-10-17	19.00	19.31	18.75	18.90	20953
2016-10-18	18.96	19.04	18.76	19.01	10896
2016-10-19	18.98	19.32	18.96	19.14	18745
2016-10-20	19.10	19.36	19.03	19.08	15803
2016-10-21	19.05	19.19	19.05	19.07	5152
2016-10-24	19.21	19.27	19.10	19.20	6665
2016-10-25	19.32	19.32	19.05	19.05	7082
2016-10-26	19.01	19.20	18.98	19.09	9010
2016-10-27	19.02	19.28	18.97	19.00	12434
2016-10-28	18.96	19.06	18.90	19.01	12454
2016-10-31	19.01	19.25	18.90	19.05	7816
2016-11-01	18.90	19.05	18.90	19.00	19261
2016-11-02	19.00	19.20	18.80	18.90	12545
2016-11-03	19.00	19.00	18.85	18.85	19122
2016-11-04	19.05	19.10	18.75	18.90	27419
2016-11-07	19.15	19.15	18.90	19.10	15935
2016-11-08	19.25	19.75	19.25	19.55	25230
2016-11-09	19.45	19.45	19.05	19.25	24873
2016-11-10	19.30	19.75	19.20	19.70	27825
2016-11-11	19.70	22.00	19.65	22.00	63580
2016-11-14	22.00	22.32	21.40	21.55	35171
2016-11-15	21.60	22.03	21.35	21.48	13955
2016-11-16	21.30	22.55	20.15	21.85	17253
2016-11-17	21.75	21.95	21.25	21.55	14000
2016-11-18	21.70	21.98	21.05	21.60	26284
2016-11-21	21.75	22.05	21.06	21.80	16775
2016-11-22	21.75	22.35	21.70	22.00	30486
2016-11-23	21.75	22.20	21.75	22.00	17178
2016-11-25	22.00	22.05	21.45	21.50	12334
2016-11-28	21.50	22.20	21.50	22.05	9897
2016-11-29	22.15	22.15	21.90	21.90	3618
2016-11-30	22.05	22.10	21.85	21.90	8174
2016-12-01	21.80	22.00	21.08	21.45	18296
2016-12-02	21.25	21.40	20.46	21.00	9880
2016-12-05	21.05	21.75	21.05	21.75	19530
2016-12-06	21.70	22.00	21.40	21.90	18230
2016-12-07	21.85	21.95	21.70	21.85	13435
2016-12-08	21.80	22.25	21.80	21.95	24616
2016-12-09	21.90	22.45	21.90	22.20	22736
2016-12-12	22.00	22.00	21.85	21.90	17759
2016-12-13	22.10	22.70	21.90	21.95	32080
2016-12-14	21.80	22.20	21.80	22.10	18109
2016-12-15	22.20	22.35	21.85	22.25	24736
2016-12-16	22.35	22.75	22.35	22.35	75013
2016-12-19	22.80	23.20	22.80	22.95	25255
2016-12-20	22.90	23.95	22.90	23.90	14254
2016-12-21	23.80	24.50	23.65	24.00	13122
2016-12-22	24.05	24.10	23.17	23.70	13413
2016-12-23	23.85	23.85	23.40	23.55	8559
2016-12-27	23.45	23.60	23.25	23.40	9083
2016-12-28	23.40	23.65	23.15	23.30	19175
2016-12-29	23.45	23.90	23.45	23.85	13682
2016-12-30	23.95	23.95	23.60	23.85	17524
2017-01-03	23.95	23.95	22.80	23.00	51854
2017-01-04	23.00	23.00	22.43	22.50	19602
2017-01-05	22.60	22.75	22.25	22.40	12163
2017-01-06	22.60	22.90	22.20	22.35	14997
2017-01-09	22.35	22.65	22.20	22.30	10577
2017-01-10	22.25	22.50	22.25	22.45	7515
2017-01-11	22.35	22.65	22.20	22.45	16435
2017-01-12	22.40	22.55	21.63	22.40	18923
2017-01-13	22.55	22.80	22.20	22.40	16659
2017-01-17	22.15	22.30	21.85	21.90	14923
2017-01-18	22.10	22.45	22.10	22.25	10734
2017-01-19	22.20	22.30	22.00	22.10	5140
2017-01-20	22.10	22.75	21.95	22.70	35640
2017-01-23	22.70	23.00	22.70	22.85	10026
2017-01-24	23.00	23.00	22.53	22.75	17242
2017-01-25	22.75	23.00	22.75	22.95	8885
2017-01-26	22.95	23.00	22.75	22.90	4713
2017-01-27	22.90	23.30	22.75	23.15	15108
2017-01-30	22.80	23.20	22.75	22.90	7887
2017-01-31	23.00	23.89	22.60	22.65	13258
2017-02-01	22.75	23.34	22.35	22.90	22531
2017-02-02	22.90	22.90	22.65	22.75	6979
2017-02-03	23.05	23.80	22.81	23.00	29442
2017-02-06	22.80	24.00	22.53	23.85	35636
2017-02-07	23.85	24.05	23.85	23.90	9708
2017-02-08	24.00	24.00	23.70	23.80	12039
2017-02-09	23.57	24.80	23.53	24.75	17408
2017-02-10	24.80	24.80	23.85	24.00	30255
2017-02-13	24.35	24.40	23.95	24.05	10839
2017-02-14	24.55	24.55	23.75	24.00	11261
2017-02-15	24.15	24.40	23.60	23.70	13007
2017-02-16	23.90	23.90	23.40	23.70	9223
2017-02-17	23.80	24.00	23.65	23.80	15732
2017-02-21	23.95	24.03	23.60	23.70	5630
2017-02-22	23.65	24.20	23.60	23.85	7787
2017-02-23	23.60	23.95	23.55	23.65	8797
2017-02-24	23.60	24.35	23.60	23.80	10441
2017-02-27	24.08	25.05	23.99	25.05	26670
2017-02-28	26.00	26.00	24.75	24.85	25217
2017-03-01	24.65	24.95	24.52	24.95	15977
2017-03-02	24.60	24.87	24.30	24.50	18763
2017-03-03	24.10	24.95	23.80	23.95	82816
2017-03-06	23.95	23.95	23.70	23.75	10661
2017-03-07	23.50	23.90	22.84	23.60	20796
2017-03-08	23.75	24.75	23.75	24.40	76935
2017-03-09	24.05	24.45	24.05	24.10	14571
2017-03-10	24.10	24.35	23.90	24.20	11031
2017-03-13	24.35	25.00	24.35	24.40	26653
2017-03-14	24.50	24.51	24.00	24.50	8610
2017-03-15	24.60	25.25	23.95	25.10	247386
2017-03-16	25.30	26.05	24.71	25.05	64769
2017-03-17	24.80	26.10	24.80	25.95	47422
2017-03-20	25.75	26.05	25.15	25.20	24914
2017-03-21	25.40	25.90	24.45	24.45	23831
2017-03-22	24.30	24.55	23.50	24.20	296696
2017-03-23	24.25	25.75	24.25	25.50	33653
2017-03-24	25.60	25.95	25.40	25.70	25734
2017-03-27	25.85	26.10	25.75	26.00	12048
2017-03-28	25.80	26.20	24.85	26.05	9862
2017-03-29	26.20	26.20	25.90	26.15	15532
2017-03-30	26.25	27.50	26.00	27.50	32322
2017-03-31	27.80	27.90	26.75	27.20	88424
2017-04-03	27.00	28.00	27.00	27.45	27976
2017-04-04	27.55	27.55	27.05	27.15	37640
2017-04-05	27.00	27.20	25.70	25.90	43103
2017-04-06	26.05	26.35	25.55	25.80	58639
2017-04-07	25.95	26.65	25.16	26.00	40058
2017-04-10	26.10	26.68	25.05	25.70	38638
2017-04-11	25.70	26.10	25.61	26.00	27469
2017-04-12	25.90	25.90	25.60	25.65	16962
2017-04-13	25.67	25.94	25.30	25.40	22112
2017-04-17	25.05	25.60	25.05	25.30	34454
2017-04-18	25.05	25.80	25.05	25.45	21852
2017-04-19	25.35	25.90	25.20	25.70	21805
2017-04-20	25.75	26.35	25.60	25.90	33337
2017-04-21	25.75	26.20	25.35	26.05	22067
2017-04-24	26.20	26.45	26.10	26.40	16225
2017-04-25	26.40	26.60	26.20	26.40	21805
2017-04-26	26.35	26.75	26.35	26.60	35174
2017-04-27	27.00	27.30	26.75	27.25	33767
2017-04-28	27.30	27.50	26.26	26.55	40198
2017-05-01	26.75	26.75	26.05	26.10	25003
2017-05-02	26.10	26.45	25.65	26.25	27345
2017-05-03	26.15	26.20	25.70	26.10	30355
2017-05-04	26.25	26.25	25.85	26.00	16773
2017-05-05	26.10	26.35	25.55	26.00	59321
2017-05-08	27.00	27.33	26.43	26.90	56201
2017-05-09	26.90	28.58	26.90	28.05	88637
2017-05-10	27.95	28.45	27.50	28.00	63610
2017-05-11	27.80	28.25	27.10	28.25	47342
2017-05-12	28.10	28.30	27.95	28.10	25030
2017-05-15	28.20	28.66	28.10	28.25	46681
2017-05-16	28.20	29.15	28.20	28.45	38158
2017-05-17	28.15	28.45	27.50	27.65	62954
2017-05-18	27.75	28.30	27.45	27.95	42721
2017-05-19	28.25	28.25	27.65	27.85	32896
2017-05-22	27.65	27.90	27.20	27.85	24948
2017-05-23	27.85	27.90	27.50	27.70	39293
2017-05-24	27.75	27.85	27.65	27.70	22766
2017-05-25	27.90	27.95	27.75	27.85	36841
2017-05-26	28.10	28.70	27.85	28.40	94187
2017-05-30	28.60	28.83	28.30	28.50	82865
2017-05-31	28.70	29.25	28.45	28.65	240413
2017-06-01	28.55	30.15	28.35	29.90	145299
2017-06-02	29.85	31.05	29.85	30.95	133658
2017-06-05	31.00	35.20	31.00	32.00	121493
2017-06-06	32.40	33.00	31.60	31.70	89731
2017-06-07	31.75	32.05	31.30	31.45	73249
2017-06-08	31.50	31.93	31.25	31.40	73412
2017-06-09	31.55	31.75	30.65	31.00	98658
2017-06-12	32.00	32.95	31.35	31.70	213655
2017-06-13	32.20	32.34	31.20	31.40	94553
2017-06-14	31.35	31.70	31.30	31.40	122334
2017-06-15	31.10	31.70	30.80	31.45	181870
2017-06-16	31.25	32.05	31.25	31.80	104691
2017-06-19	31.70	32.48	31.70	32.35	68296
2017-06-20	32.50	32.90	32.25	32.60	69079
2017-06-21	32.65	32.95	32.05	32.40	65765
2017-06-22	32.45	32.90	32.07	32.55	47856
2017-06-23	32.55	33.60	32.25	33.45	214219
2017-06-26	33.70	34.35	32.56	34.00	207951
2017-06-27	33.85	34.15	33.00	33.30	125909
2017-06-28	33.45	34.20	32.90	34.15	47474
2017-06-29	34.10	34.10	32.09	32.45	86389
2017-06-30	32.95	34.10	32.25	32.60	192307
2017-07-03	32.80	34.30	31.20	31.45	49923
2017-07-05	31.30	32.95	31.25	31.80	95079
2017-07-06	31.45	32.00	31.15	31.55	195000
2017-07-07	31.75	32.45	31.75	32.15	53880
2017-07-10	32.60	32.90	32.15	32.73	97728
2017-07-11	32.85	33.00	32.30	32.50	79712
2017-07-12	32.65	33.00	32.50	32.90	57374
2017-07-13	32.95	33.54	32.20	33.05	131405
2017-07-14	33.05	33.80	33.05	33.45	101677
2017-07-17	33.55	34.35	33.30	34.30	81292
2017-07-18	34.00	34.70	33.50	34.65	72871
2017-07-19	34.85	35.05	34.50	34.95	80852
2017-07-20	35.20	36.53	34.70	35.80	100105
2017-07-21	35.85	36.20	34.80	35.30	165931
2017-07-24	35.40	35.70	35.05	35.45	63357
2017-07-25	35.20	35.70	34.85	35.35	95885
2017-07-26	35.15	35.40	35.10	35.30	69034
2017-07-27	35.40	35.75	34.70	35.40	208184
2017-07-28	35.15	35.70	34.75	35.60	53337
2017-07-31	35.60	35.80	34.95	34.95	44287
2017-08-01	35.05	35.50	34.75	35.00	101018
2017-08-02	35.00	35.05	33.95	34.55	218351
2017-08-03	34.45	34.76	33.95	34.45	244619
2017-08-04	34.65	35.85	34.00	35.00	140077
2017-08-07	35.35	36.10	35.00	35.25	187840
2017-08-08	37.00	38.85	36.50	37.80	602402
2017-08-09	37.50	37.50	36.45	36.65	177488
2017-08-10	36.35	36.40	35.60	35.80	355548
2017-08-11	35.85	36.15	35.80	36.00	185214
2017-08-14	36.25	37.35	35.94	37.20	365713
2017-08-15	37.30	38.40	37.05	38.15	192051
2017-08-16	38.10	39.33	38.00	39.00	106326
2017-08-17	38.75	40.55	38.40	40.05	312405
2017-08-18	39.45	41.30	39.01	41.10	206010
2017-08-21	40.70	41.75	40.20	40.65	177886
2017-08-22	40.75	42.50	40.75	42.20	176218
2017-08-23	42.40	42.45	41.25	41.70	183734
2017-08-24	41.50	42.00	41.38	41.80	142113
2017-08-25	41.90	42.00	41.40	41.80	176352
2017-08-28	41.90	42.00	41.68	42.00	120106
2017-08-29	41.60	41.90	41.15	41.40	208371
2017-08-30	41.25	43.20	41.25	42.20	204243
2017-08-31	42.45	43.15	42.32	42.90	158515
2017-09-01	42.85	43.40	42.40	43.00	156356
2017-09-05	42.90	43.25	42.25	43.05	188531
2017-09-06	43.00	43.85	42.78	43.55	187264
2017-09-07	43.15	44.75	43.00	44.70	208519
2017-09-08	44.50	45.60	43.85	43.95	205427
2017-09-11	44.60	45.65	44.45	45.35	190313
2017-09-12	45.55	46.00	44.80	45.10	160681
2017-09-13	45.10	45.29	44.15	44.50	109462
2017-09-14	44.45	44.80	44.06	44.30	114455
2017-09-15	44.30	45.10	43.89	44.70	346229
2017-09-18	44.75	45.13	44.30	44.90	125632
2017-09-19	44.90	45.28	44.75	45.00	139897
2017-09-20	45.05	45.65	44.35	45.40	142066
2017-09-21	45.45	46.45	45.14	46.05	101436
2017-09-22	46.05	46.15	45.65	46.15	130538
2017-09-25	46.15	46.15	45.80	46.10	175528
2017-09-26	46.15	47.00	45.95	46.50	207761
2017-09-27	46.90	48.22	46.80	48.00	139212
2017-09-28	48.00	48.40	46.30	47.05	254130
2017-09-29	47.50	48.30	47.15	47.95	169239
2017-10-02	48.15	48.95	47.90	48.80	134375
2017-10-03	48.80	49.55	48.80	49.55	165040
2017-10-04	49.65	49.95	49.00	49.55	211129
2017-10-05	49.60	50.05	48.75	49.85	217909
2017-10-06	49.55	50.55	49.16	50.30	130887
2017-10-09	50.80	51.95	50.55	51.10	164196
2017-10-10	51.10	52.25	50.90	50.90	172144
2017-10-11	50.95	52.17	50.95	51.65	119021
2017-10-12	51.70	51.70	50.60	50.80	150779
2017-10-13	50.75	51.10	50.45	50.70	106790
2017-10-16	50.50	51.10	50.25	50.90	152683
2017-10-17	50.90	51.00	50.15	50.40	113526
2017-10-18	50.45	50.55	49.75	50.00	179401
2017-10-19	49.65	50.00	48.90	49.55	151883
2017-10-20	49.85	50.10	49.10	49.15	190331
2017-10-23	49.45	49.45	48.65	48.75	149414
2017-10-24	48.70	49.04	48.00	48.25	229519
2017-10-25	48.25	49.10	46.50	46.80	229990
2017-10-26	46.30	46.45	40.00	45.75	290794
2017-10-27	45.40	46.50	45.15	46.35	166129
2017-10-30	46.25	46.45	44.90	45.65	132052
2017-10-31	45.70	46.65	45.65	45.90	166296
2017-11-01	45.95	46.25	44.35	45.10	133800
2017-11-02	44.80	45.70	44.10	45.50	164725
2017-11-03	45.65	46.25	44.90	45.80	106876
2017-11-06	45.95	47.00	45.80	46.45	186753
2017-11-07	48.50	48.50	41.20	42.10	415449
2017-11-08	41.95	41.95	40.50	41.55	232089
2017-11-09	41.25	42.40	40.90	41.50	188178
2017-11-10	41.35	42.45	41.20	41.90	157958
2017-11-13	41.70	42.05	40.95	41.85	133097
2017-11-14	42.15	43.75	42.15	43.40	227755
2017-11-15	43.20	43.75	42.35	42.50	113124
2017-11-16	42.85	43.80	42.85	43.55	107510
2017-11-17	43.50	43.95	43.15	43.65	137617
2017-11-20	43.70	44.90	43.65	44.85	147203
2017-11-21	44.45	45.70	44.45	44.70	187426
2017-11-22	45.00	45.00	43.25	43.75	109891
2017-11-24	43.80	45.05	43.80	44.20	96461
2017-11-27	44.25	44.60	43.30	43.50	247179
2017-11-28	43.55	44.05	43.05	43.85	135286
2017-11-29	43.85	44.00	42.35	42.60	116368
2017-11-30	42.95	43.45	42.50	43.15	132772
2017-12-01	42.80	43.00	40.80	41.85	99266
2017-12-04	42.25	42.25	39.60	39.85	229106
2017-12-05	39.80	41.20	39.80	41.05	122842
2017-12-06	40.90	41.65	40.60	40.65	103690
2017-12-07	40.65	42.00	40.65	41.35	251414
2017-12-08	41.60	41.90	41.10	41.55	142308
2017-12-11	41.45	42.30	41.45	41.65	100925
2017-12-12	41.70	41.70	40.85	41.10	69732
2017-12-13	41.15	42.50	41.15	41.80	79546
2017-12-14	41.85	42.00	40.80	41.00	103892
2017-12-15	41.05	42.40	41.05	42.20	248505
2017-12-18	42.85	43.35	42.30	42.55	106081
2017-12-19	42.55	42.75	41.75	42.00	81952
2017-12-20	42.20	42.20	41.40	41.85	65429
2017-12-21	42.00	42.15	41.50	41.70	49218
2017-12-22	41.65	41.65	40.85	41.15	68903
2017-12-26	40.70	41.30	40.20	41.05	75518
2017-12-27	41.20	41.95	40.90	41.45	88940
2017-12-28	41.95	41.95	40.58	41.15	91876
2017-12-29	41.55	41.94	41.30	41.50	165082
2018-01-02	41.50	42.00	40.65	41.20	148206
2018-01-03	41.20	42.15	41.20	42.15	116266
2018-01-04	42.45	42.95	42.05	42.50	138388
2018-01-05	42.55	42.70	41.85	42.15	144967
2018-01-08	41.70	42.25	41.36	42.00	129413
2018-01-09	42.10	42.20	40.85	41.00	111941
2018-01-10	40.70	40.95	40.30	40.65	88042
2018-01-11	40.60	41.15	40.58	40.95	146875
2018-01-12	41.20	42.65	40.96	42.55	84143
2018-01-16	43.15	43.30	41.93	42.00	150847
2018-01-17	42.35	42.85	41.78	42.70	62676
2018-01-18	42.70	43.00	41.85	42.70	79498
2018-01-19	42.95	45.00	42.95	44.95	110622
2018-01-22	45.20	45.40	43.40	44.05	118508
2018-01-23	44.05	45.20	43.65	45.05	108885
2018-01-24	45.25	45.30	43.35	43.45	101608
2018-01-25	43.80	44.10	43.00	43.45	66158
2018-01-26	43.85	43.85	42.90	43.65	72071
2018-01-29	43.35	43.75	43.15	43.40	69603
2018-01-30	43.10	43.65	42.25	42.25	91020
2018-01-31	42.30	42.95	41.55	42.35	165403
2018-02-01	42.00	43.00	41.76	42.85	97327
2018-02-02	42.35	42.75	40.85	40.90	73138
2018-02-05	40.35	41.10	39.20	39.25	130061
2018-02-06	38.55	40.45	37.56	40.10	144887
2018-02-07	40.15	40.45	39.13	40.10	146362
2018-02-08	40.35	40.70	39.05	39.05	189570
2018-02-09	39.50	40.25	38.45	39.80	144171
2018-02-12	40.00	40.90	39.42	40.60	82087
2018-02-13	40.35	40.95	40.20	40.45	53786
2018-02-14	40.00	41.28	40.00	40.90	68671
2018-02-15	41.25	41.30	40.60	40.85	59470
2018-02-16	40.85	42.75	40.85	42.50	122330
2018-02-20	42.55	42.90	42.20	42.45	84806
2018-02-21	42.90	43.88	42.90	43.20	67545
2018-02-22	43.35	43.85	43.20	43.25	64496
2018-02-23	43.30	44.50	43.20	44.40	97183
2018-02-26	44.45	45.75	44.39	45.25	148386
2018-02-27	43.00	44.47	38.25	39.90	352061
2018-02-28	40.65	41.95	39.05	40.10	224303
2018-03-01	40.15	40.20	38.75	39.90	144117
2018-03-02	39.60	41.00	39.35	40.25	103385
2018-03-05	40.00	40.50	39.53	40.25	91715
2018-03-06	40.20	41.13	40.01	40.95	138995
2018-03-07	40.45	41.75	40.00	41.25	104513
2018-03-08	41.50	41.75	40.55	40.80	71277
2018-03-09	41.15	42.15	40.70	42.00	170234
2018-03-12	42.00	42.40	41.20	41.45	85922
2018-03-13	41.85	42.05	40.80	41.15	114021
2018-03-14	41.55	41.90	41.10	41.35	42782
2018-03-15	41.45	41.60	40.75	41.05	52188
2018-03-16	41.10	41.40	40.45	41.15	100170
2018-03-19	41.05	41.20	40.00	40.60	155758
2018-03-20	40.85	42.35	40.85	42.10	70163
2018-03-21	42.00	42.40	41.50	41.55	43421
2018-03-22	41.15	41.80	40.40	40.50	59088
2018-03-23	40.10	40.95	40.10	40.40	109416
2018-03-26	40.55	41.35	40.00	40.80	229142
2018-03-27	40.85	41.45	39.35	39.55	148915
2018-03-28	39.40	39.90	38.50	39.55	259260
2018-03-29	39.80	41.15	39.70	40.85	120599
2018-04-02	40.80	40.80	39.20	39.85	95109
2018-04-03	40.10	40.20	39.45	39.90	71772
2018-04-04	39.25	40.10	38.90	40.00	111535
2018-04-05	40.45	41.05	40.10	40.85	120745
2018-04-06	40.55	41.25	40.55	40.75	62698
2018-04-09	41.20	42.05	40.95	41.75	118011
2018-04-10	42.10	43.10	41.60	42.70	150131
2018-04-11	42.55	43.65	42.55	43.40	96884
2018-04-12	43.65	44.45	43.50	44.30	91613
2018-04-13	44.60	44.75	43.93	44.10	63526
2018-04-16	44.35	44.90	42.92	44.60	103190
2018-04-17	44.90	47.43	44.90	46.65	230242
2018-04-18	46.70	48.50	46.40	48.40	214427
2018-04-19	48.00	50.55	47.95	50.30	174835
2018-04-20	50.00	50.55	48.45	48.50	131923
2018-04-23	48.70	49.50	47.75	47.90	54737
2018-04-24	48.20	48.23	46.85	47.40	53700
2018-04-25	47.70	48.35	47.10	47.60	83404
2018-04-26	47.85	48.40	47.40	47.45	82669
2018-04-27	47.70	48.00	47.45	47.75	80100
2018-04-30	47.75	48.55	47.50	47.95	142058
2018-05-01	50.00	50.00	45.10	49.25	235071
2018-05-02	49.30	53.40	49.30	52.70	226200
2018-05-03	52.70	52.95	51.50	52.45	101965
2018-05-04	52.60	54.81	52.30	54.05	150559
2018-05-07	53.85	54.90	53.51	54.20	171378
2018-05-08	54.20	56.00	54.20	55.50	301985
2018-05-09	55.55	57.45	55.35	57.10	271005
2018-05-10	57.20	57.50	56.40	56.85	283841
2018-05-11	57.05	57.65	56.65	56.85	94965
2018-05-14	56.95	57.30	55.90	55.95	107985
2018-05-15	55.90	57.30	55.65	57.05	112197
2018-05-16	57.40	58.40	56.50	58.30	170117
2018-05-17	58.10	58.40	57.25	57.60	51500
2018-05-18	57.75	58.10	57.30	57.80	49852
2018-05-21	55.75	55.90	53.60	54.25	219741
2018-05-22	54.00	54.85	53.05	54.10	160840
2018-05-23	53.70	55.35	53.70	54.80	61830
2018-05-24	54.90	55.50	54.41	55.15	103059
2018-05-25	55.10	56.90	55.00	56.00	91602
2018-05-29	55.95	57.45	55.05	57.45	103195
2018-05-30	57.75	59.40	57.75	58.15	144946
2018-05-31	58.00	59.30	57.75	59.20	127800
2018-06-01	59.10	60.60	58.05	60.05	156851
2018-06-04	60.65	61.65	59.96	61.00	121720
2018-06-05	61.00	63.50	60.98	62.75	162445
2018-06-06	62.55	63.00	61.95	62.80	112599
2018-06-07	62.50	63.30	58.60	59.75	145222
2018-06-08	59.75	61.35	58.55	59.85	132354
2018-06-11	59.90	61.35	59.55	61.15	108923
2018-06-12	61.15	63.00	60.50	62.50	115047
2018-06-13	62.50	63.45	61.95	63.35	189629
2018-06-14	63.45	66.90	63.40	65.35	249505
2018-06-15	64.85	65.85	64.05	65.25	202327
2018-06-18	65.05	66.65	64.45	66.50	195833
2018-06-19	66.00	67.45	65.80	66.90	297980
2018-06-20	67.60	68.50	66.05	66.50	200274
2018-06-21	66.40	67.40	64.05	64.25	162067
2018-06-22	64.10	64.40	62.30	63.15	739333
2018-06-25	62.55	62.85	60.55	62.25	217795
2018-06-26	62.55	63.45	61.70	63.05	151654
2018-06-27	63.55	64.00	61.00	61.05	184221
2018-06-28	60.40	61.45	59.01	61.05	295932
2018-06-29	61.45	61.96	60.80	61.15	205263
2018-07-02	60.75	62.40	60.60	62.25	123041
2018-07-03	62.30	62.65	61.55	61.75	75167
2018-07-05	61.90	62.85	61.70	62.25	104407
2018-07-06	62.00	62.85	61.40	62.40	81841
2018-07-09	62.80	63.35	62.35	63.10	117230
2018-07-10	63.00	63.45	61.55	61.60	67199
2018-07-11	61.25	62.50	60.21	61.55	74177
2018-07-12	61.95	62.90	61.25	62.75	84671
2018-07-13	62.65	63.00	62.00	63.00	81219
2018-07-16	62.85	63.65	62.60	62.95	61468
2018-07-17	62.95	65.45	62.80	65.45	153162
2018-07-18	65.50	65.83	64.40	64.50	73340
2018-07-19	64.75	66.45	64.40	66.35	121143
2018-07-20	66.25	66.65	65.45	65.75	100154
2018-07-23	65.70	67.00	64.70	66.70	67718
2018-07-24	67.00	67.35	64.80	65.50	93572
2018-07-25	65.60	66.93	65.50	66.80	61460
2018-07-26	66.75	68.15	65.25	67.75	103043
2018-07-27	67.85	69.10	64.00	64.85	118832
2018-07-30	64.85	64.85	60.95	61.85	122673
2018-07-31	66.75	72.45	64.01	72.20	327568
2018-08-01	72.45	76.45	71.35	75.95	384598
2018-08-02	75.90	78.19	75.20	76.85	252308
2018-08-03	76.85	76.85	74.10	74.60	174224
2018-08-06	74.50	75.50	73.85	75.40	127923
2018-08-07	76.55	77.58	74.50	74.95	188894
2018-08-08	75.05	75.40	73.95	74.75	152027
2018-08-09	75.05	77.70	74.10	76.20	201629
2018-08-10	76.05	77.05	75.71	76.30	122655
2018-08-13	76.55	77.45	76.02	77.20	75972
2018-08-14	78.35	79.00	77.15	77.80	141575
2018-08-15	77.40	77.90	76.00	77.60	116771
2018-08-16	77.55	78.20	76.85	77.80	125326
2018-08-17	77.40	78.80	76.45	77.15	126384
2018-08-20	77.65	77.65	75.45	76.45	239025
2018-08-21	76.65	78.25	76.16	77.50	97150
2018-08-22	77.45	78.60	76.15	78.05	142932
2018-08-23	77.55	79.70	77.50	78.95	78907
2018-08-24	79.20	81.95	79.20	80.90	151677
2018-08-27	81.50	82.85	80.60	82.20	135290
2018-08-28	82.00	82.70	81.15	81.75	135560
2018-08-29	82.10	83.30	81.40	81.90	136717
2018-08-30	82.05	84.80	82.05	84.35	125743
2018-08-31	84.00	86.00	83.40	85.40	131155
2018-09-04	85.70	89.20	85.50	88.25	161329
2018-09-05	88.20	88.70	84.05	85.90	187963
2018-09-06	85.75	87.18	84.85	85.55	110420
2018-09-07	85.20	87.05	84.20	85.90	119512
2018-09-10	86.35	89.23	86.15	88.90	129421
2018-09-11	88.00	90.45	86.53	89.10	262191
2018-09-12	89.40	90.65	86.80	88.35	145918
2018-09-13	89.05	91.20	89.05	90.85	122358
2018-09-14	90.65	91.49	88.40	88.85	164427
2018-09-17	89.00	89.28	85.70	85.90	169588
2018-09-18	85.90	88.65	85.90	86.70	181316
2018-09-19	86.95	87.83	82.70	83.80	212050
2018-09-20	84.20	85.50	81.04	82.75	216010
2018-09-21	83.00	84.00	80.25	80.55	357086
2018-09-24	79.65	82.20	78.05	81.25	180602
2018-09-25	81.70	82.95	81.70	82.35	150417
2018-09-26	82.50	82.93	79.70	80.00	175733
2018-09-27	80.20	81.80	78.35	79.50	177067
2018-09-28	79.25	81.18	78.14	78.40	224516
2018-10-01	78.89	79.45	75.36	76.02	201091
2018-10-02	75.29	76.73	72.74	74.03	341742
2018-10-03	74.23	75.63	73.07	74.97	126237
2018-10-04	74.72	74.72	72.09	72.45	201672
2018-10-05	72.45	73.80	70.27	71.42	230951
2018-10-08	71.07	71.60	65.17	67.93	271756
2018-10-09	67.57	69.12	65.73	67.00	179612
2018-10-10	66.94	66.94	62.76	63.38	242457
2018-10-11	62.55	67.04	62.10	62.64	302778
2018-10-12	66.05	66.05	63.54	64.93	269369
2018-10-15	64.78	65.44	62.62	63.24	231538
2018-10-16	63.80	65.85	63.14	65.60	125419
2018-10-17	65.20	66.54	64.62	65.50	169431
2018-10-18	65.49	65.49	62.16	63.35	186234
2018-10-19	63.98	64.36	60.02	60.07	135232
2018-10-22	60.45	61.45	59.66	61.00	516639
2018-10-23	59.49	60.78	58.51	60.47	186109
2018-10-24	60.50	61.07	57.07	57.15	261715
2018-10-25	57.65	59.68	57.08	59.03	148775
2018-10-26	58.01	59.29	56.36	58.14	204413
2018-10-29	59.21	62.05	59.21	59.81	552149
2018-10-30	56.38	56.82	51.15	54.36	754337
2018-10-31	54.80	59.63	54.69	57.10	316263
2018-11-01	57.10	59.50	56.71	58.87	447474
2018-11-02	59.00	59.87	56.97	57.94	185845
2018-11-05	57.86	58.72	56.75	57.81	188863
2018-11-06	57.91	58.93	57.55	58.23	163824
2018-11-07	59.24	61.18	58.07	60.30	174990
2018-11-08	60.28	60.28	58.41	59.45	148467
2018-11-09	59.06	59.55	58.04	59.49	122161
2018-11-12	59.32	59.50	56.93	57.97	200778
2018-11-13	57.92	58.44	56.80	57.15	146646
2018-11-14	57.68	58.31	56.23	57.20	248538
2018-11-15	56.89	58.51	56.68	58.27	115818
2018-11-16	57.67	58.14	56.95	57.85	131528
2018-11-19	57.62	57.62	55.14	55.56	213056
2018-11-20	53.84	57.51	53.50	55.81	301269
2018-11-21	56.68	57.64	56.03	57.02	107823
2018-11-23	56.66	57.64	56.66	56.87	22997
2018-11-26	57.50	58.51	57.38	58.31	85200
2018-11-27	58.40	58.46	56.75	57.00	101969
2018-11-28	57.69	61.61	57.51	61.20	186801
2018-11-29	60.99	62.84	60.66	61.82	109307
2018-11-30	61.27	61.95	60.05	61.29	132305
2018-12-03	62.45	63.77	61.00	61.77	124982
2018-12-04	61.42	62.17	59.50	60.30	362832
2018-12-06	58.73	60.95	58.32	60.78	121507
2018-12-07	60.49	60.71	59.53	60.07	161898
2018-12-10	59.70	62.00	59.46	60.58	97565
2018-12-11	61.58	61.58	59.83	60.68	61345
2018-12-12	61.50	62.96	61.18	61.31	109657
2018-12-13	61.63	61.77	59.85	60.36	111673
2018-12-14	59.74	60.99	59.27	60.24	81773
2018-12-17	60.07	60.18	55.85	56.04	196338
2018-12-18	56.56	59.18	56.30	59.07	206801
2018-12-19	59.33	60.26	57.32	57.96	130316
2018-12-20	57.86	58.29	55.72	57.10	185270
2018-12-21	57.45	57.79	55.73	56.17	204736
2018-12-24	56.16	56.91	54.50	54.50	128254
2018-12-26	54.78	57.19	54.51	57.19	93515
2018-12-27	56.40	57.86	55.59	57.86	101915
2018-12-28	58.01	58.51	56.40	57.67	80737
2018-12-31	58.14	59.22	57.78	59.22	125911
2019-01-02	57.94	59.18	56.90	59.04	161747
2019-01-03	58.29	58.40	55.21	56.33	191559
2019-01-04	57.11	57.93	55.00	57.17	148945
2019-01-07	57.16	59.66	57.06	59.29	85115
2019-01-08	60.00	60.62	59.47	59.66	107684
2019-01-09	60.15	62.04	60.08	61.63	194178
2019-01-10	61.20	61.55	60.18	60.59	88838
2019-01-11	60.39	61.38	59.55	61.24	67186
2019-01-14	60.74	60.89	59.34	60.07	68936
2019-01-15	60.08	61.65	60.08	61.34	47278
2019-01-16	61.73	62.44	60.67	60.77	58846
2019-01-17	60.51	62.00	60.24	61.45	106169
2019-01-18	61.86	62.32	61.30	61.89	59113
2019-01-22	61.67	61.93	60.45	61.24	97796
2019-01-23	61.71	62.80	60.84	61.90	105332
2019-01-24	61.91	62.29	61.46	61.99	124987
2019-01-25	62.74	64.33	62.68	63.37	57567
2019-01-28	63.00	63.16	61.10	61.21	70326
2019-01-29	61.18	61.18	59.75	60.19	66345
2019-01-30	60.65	61.14	59.02	61.14	55737
2019-01-31	61.18	63.54	60.66	63.31	91297
2019-02-01	63.34	64.48	63.32	64.15	55814
2019-02-04	64.31	64.90	64.00	64.10	105058
2019-02-05	64.27	64.73	63.29	63.69	58656
2019-02-06	63.70	63.74	62.07	63.14	50317
2019-02-07	62.79	63.30	61.60	62.37	42942
2019-02-08	61.90	63.80	61.82	63.69	124744
2019-02-11	64.20	64.73	63.42	64.30	99442
2019-02-12	64.61	65.00	63.80	65.00	115832
2019-02-13	64.94	66.50	64.52	65.06	233205
2019-02-14	64.96	66.32	64.78	65.63	128485
2019-02-15	65.95	67.78	65.41	67.75	113905
2019-02-19	68.19	68.81	67.44	67.46	77364
2019-02-20	67.50	68.25	67.09	68.07	59945
2019-02-21	68.06	69.08	67.65	68.79	93178
2019-02-22	69.12	70.62	68.70	70.54	95756
2019-02-25	70.98	72.27	70.67	71.03	114371
2019-02-26	70.95	71.38	69.29	69.31	113038
2019-02-27	68.41	69.82	67.29	69.41	109866
2019-02-28	69.42	73.10	69.00	72.28	191346
2019-03-01	68.15	69.50	63.50	65.72	376578
2019-03-04	66.39	68.77	65.43	68.66	220900
2019-03-05	68.63	68.63	66.10	68.23	165427
2019-03-06	68.15	68.81	67.61	68.80	148479
2019-03-07	68.26	68.53	65.74	66.30	176955
2019-03-08	65.55	68.21	65.50	68.10	154569
2019-03-11	68.21	70.84	68.21	70.80	115969
2019-03-12	70.55	71.83	70.17	71.51	103015
2019-03-13	71.43	73.60	70.80	72.94	179831
2019-03-14	72.51	74.10	71.96	73.96	119619
2019-03-15	74.05	74.79	73.50	74.36	237253
2019-03-18	74.74	75.36	73.43	73.81	107323
2019-03-19	73.95	74.75	73.20	74.34	92305
2019-03-20	74.34	75.90	73.72	75.55	135211
2019-03-21	75.14	78.08	75.00	77.92	117255
2019-03-22	77.75	78.05	75.44	75.75	161179
2019-03-25	75.11	78.11	74.93	77.64	131910
2019-03-26	78.21	81.70	77.69	79.47	260793
2019-03-27	79.48	80.22	76.04	77.00	168656
2019-03-28	77.25	78.72	76.52	78.37	99307
2019-03-29	79.15	80.00	78.23	79.40	194011
2019-04-01	80.21	80.47	77.74	78.56	217881
2019-04-02	78.57	80.49	78.30	80.10	97827
2019-04-03	80.48	81.99	80.00	81.46	112301
2019-04-04	81.47	81.82	79.00	80.32	108939
2019-04-05	80.42	81.64	80.03	81.43	88081
2019-04-08	81.63	81.64	80.02	81.52	132341
2019-04-09	81.19	81.80	79.95	81.11	78436
2019-04-10	81.12	82.28	81.12	81.75	61929
2019-04-11	81.74	82.50	80.76	82.45	64566
2019-04-12	82.76	82.94	81.63	82.70	67230
2019-04-15	82.31	85.22	82.30	85.03	98068
2019-04-16	85.34	87.65	85.04	87.50	172491
2019-04-17	87.83	89.40	87.00	88.02	226968
2019-04-18	88.00	89.27	87.52	88.78	109953
2019-04-22	88.78	94.70	88.68	92.88	226413
2019-04-23	93.42	96.04	93.23	94.88	185225
2019-04-24	95.06	97.07	94.07	94.55	101396
2019-04-25	94.80	95.52	93.31	94.57	131596
2019-04-26	94.96	95.94	94.32	95.80	248568
2019-04-29	95.55	97.41	95.05	97.01	110328
2019-04-30	97.65	98.65	96.03	97.11	116280
2019-05-01	97.20	97.69	95.15	96.24	152134
2019-05-02	96.00	98.16	95.45	97.04	182057
2019-05-03	88.00	94.59	84.28	93.76	467231
2019-05-06	91.54	96.23	91.24	95.07	194431
2019-05-07	93.98	96.30	93.01	95.36	174660
2019-05-08	95.55	97.79	95.55	97.04	132296
2019-05-09	95.57	96.78	95.31	96.46	205262
2019-05-10	96.14	97.28	94.80	95.58	78067
2019-05-13	93.24	93.24	91.57	92.05	148021
2019-05-14	92.70	93.55	92.03	92.97	66286
2019-05-15	92.18	94.43	92.00	93.26	82647
2019-05-16	93.29	96.60	93.01	95.63	98223
2019-05-17	94.99	99.28	94.90	96.73	110451
2019-05-20	96.35	97.13	94.87	95.06	82456
2019-05-21	95.78	97.86	95.75	96.25	112804
2019-05-22	96.15	97.77	95.34	96.40	86411
2019-05-23	95.47	96.66	94.45	96.50	124770
2019-05-24	96.90	97.68	93.43	95.06	126006
2019-05-28	95.35	97.67	94.25	96.81	273628
2019-05-29	95.72	96.97	95.44	95.81	123151
2019-05-30	96.40	97.93	95.84	96.54	64785
2019-05-31	95.33	97.50	94.95	96.40	88043
2019-06-03	96.36	97.24	94.16	95.40	188682
2019-06-04	96.47	96.58	94.80	96.29	163966
2019-06-05	96.21	100.93	96.21	99.12	133517
2019-06-06	99.65	100.67	98.31	99.86	89475
2019-06-07	100.06	102.76	100.06	101.96	106280
2019-06-10	102.97	104.41	102.24	103.05	102244
2019-06-11	103.26	103.61	98.48	99.76	121404
2019-06-12	99.77	100.27	97.82	99.22	141383
2019-06-13	99.62	99.62	97.03	97.89	151653
2019-06-14	97.39	98.71	96.02	97.56	85012
2019-06-17	98.03	105.86	97.56	104.19	134256
2019-06-18	105.13	108.00	105.13	105.54	99643
2019-06-19	106.14	107.49	105.22	106.69	122138
2019-06-20	108.15	109.00	106.02	107.43	129185
2019-06-21	106.71	109.89	106.26	107.70	446107
2019-06-24	106.94	107.40	101.10	101.80	177134
2019-06-25	102.30	102.60	99.14	100.19	115204
2019-06-26	100.84	102.56	96.35	98.11	245791
2019-06-27	98.15	100.61	98.15	100.29	78418
2019-06-28	100.69	102.46	99.19	102.27	162209
2019-07-01	104.34	104.34	100.86	103.23	170993
2019-07-02	103.39	104.09	102.33	102.84	67296
2019-07-03	103.51	103.51	102.19	103.18	60032
2019-07-05	102.85	103.50	100.65	103.08	177212
2019-07-08	102.23	104.31	101.19	104.01	211753
2019-07-09	103.79	105.88	103.19	105.75	299308
2019-07-10	106.71	108.00	106.01	106.47	142087
2019-07-11	106.83	106.83	105.29	106.46	92206
2019-07-12	106.68	106.91	104.77	106.42	82299
2019-07-15	106.41	106.41	103.77	106.10	112426
2019-07-16	105.40	107.97	104.66	105.19	181868
2019-07-17	105.54	107.67	104.74	106.98	123230
2019-07-18	106.50	108.00	105.24	107.61	288631
2019-07-19	107.67	108.70	106.70	106.74	222569
2019-07-22	107.24	107.45	103.56	103.94	95890
2019-07-23	104.18	104.18	101.71	103.91	116515
2019-07-24	103.64	105.73	102.51	105.14	102428
2019-07-25	104.80	105.00	103.44	104.25	116500
2019-07-26	104.91	106.42	104.25	105.80	144804
2019-07-29	105.64	107.04	101.78	103.18	327390
2019-07-30	93.93	98.40	88.44	97.46	734022
2019-07-31	97.10	98.86	95.38	96.55	285083
2019-08-01	96.31	103.11	96.31	99.19	252081
2019-08-02	99.01	100.07	97.59	98.57	154434
2019-08-05	95.20	96.27	93.02	94.80	274236
2019-08-06	95.76	98.03	93.31	94.40	220099
2019-08-07	93.33	96.48	92.71	95.67	93587
2019-08-08	96.40	97.77	95.33	96.66	111861
2019-08-09	96.14	96.99	94.69	94.83	129884
2019-08-12	94.08	95.18	93.01	94.03	145299
2019-08-13	93.96	96.52	93.30	96.42	101669
2019-08-14	94.78	96.85	94.24	95.77	168777
2019-08-15	95.78	98.02	94.37	97.66	202561
2019-08-16	98.49	100.40	97.34	98.51	126745
2019-08-19	99.60	100.07	95.70	95.80	107879
2019-08-20	95.20	97.69	94.40	97.25	85874
2019-08-21	98.44	100.42	97.30	99.25	106701
2019-08-22	99.60	100.46	96.97	98.02	59302
2019-08-23	97.85	99.84	95.56	95.80	145224
2019-08-26	96.99	98.26	95.00	98.22	135722
2019-08-27	98.76	100.10	97.33	97.86	108246
2019-08-28	97.53	100.31	96.08	99.31	126722
2019-08-29	100.31	102.09	99.24	102.03	163531
2019-08-30	102.93	104.50	98.31	98.77	214462
2019-09-03	97.95	100.28	95.73	98.26	224965
2019-09-04	98.58	100.18	97.29	97.85	277915
2019-09-05	99.09	99.09	95.84	98.74	175392
2019-09-06	98.59	99.09	96.81	97.00	97992
2019-09-09	96.95	97.01	93.50	94.96	285453
2019-09-10	94.57	95.39	91.01	94.10	157879
2019-09-11	94.19	98.20	91.73	96.54	119227
2019-09-12	97.35	100.50	96.18	99.69	128281
2019-09-13	99.82	100.66	96.85	97.35	118729
2019-09-16	96.43	99.55	95.29	98.17	126906
2019-09-17	98.14	100.32	98.14	100.05	117831
2019-09-18	99.85	100.12	97.50	99.57	122105
2019-09-19	100.12	101.35	98.54	100.39	125130
2019-09-20	100.26	102.69	94.00	96.80	411647
2019-09-23	96.62	97.07	92.72	92.90	113972
2019-09-24	93.78	95.28	90.73	92.45	140748
2019-09-25	92.04	94.65	91.00	94.51	128431
2019-09-26	94.33	95.28	92.12	93.71	103337
2019-09-27	93.95	94.64	91.38	93.13	145202
2019-09-30	92.94	95.81	91.39	95.14	165298
2019-10-01	95.00	96.35	94.06	94.66	192771
2019-10-02	94.03	94.20	91.54	92.73	124325
2019-10-03	92.75	94.93	89.70	94.85	141612
2019-10-04	95.20	96.58	94.77	95.94	70191
2019-10-07	95.31	97.52	94.21	96.80	124276
2019-10-08	96.14	96.85	92.59	93.05	77083
2019-10-09	93.91	96.19	93.60	95.55	114255
2019-10-10	95.50	95.90	93.66	93.97	91476
2019-10-11	94.69	96.02	94.00	95.28	86183
2019-10-14	95.22	95.39	93.21	94.35	51775
2019-10-15	93.87	94.52	93.23	93.69	133731
2019-10-16	94.68	94.68	90.49	92.00	124868
2019-10-17	92.41	93.31	90.90	91.53	118177
2019-10-18	90.95	91.80	86.91	87.02	162957
2019-10-21	86.93	88.46	86.45	88.19	132882
2019-10-22	88.45	89.13	85.80	86.46	113719
2019-10-23	85.98	88.60	85.98	87.13	94389
2019-10-24	87.79	90.22	86.69	90.04	93845
2019-10-25	89.96	91.64	89.86	90.80	91792
2019-10-28	91.11	92.20	90.06	92.13	120862
2019-10-29	92.19	98.24	92.19	94.96	142332
2019-10-30	95.51	99.73	94.39	99.72	107511
2019-10-31	99.67	100.08	96.89	97.23	114571
2019-11-01	97.31	99.26	97.23	98.82	128672
2019-11-04	99.82	99.82	95.71	95.88	92160
2019-11-05	95.88	96.35	93.41	95.62	88657
2019-11-06	95.57	95.80	94.37	95.55	65604
2019-11-07	95.50	96.54	95.04	95.97	127664
2019-11-08	95.91	97.34	95.83	96.35	71962
2019-11-11	96.14	99.82	95.16	99.54	112563
2019-11-12	99.44	103.65	98.94	102.51	136255
2019-11-13	101.67	103.60	101.54	102.78	75935
2019-11-14	103.42	103.82	102.54	102.93	77792
2019-11-15	102.25	103.00	101.00	102.04	106190
2019-11-18	101.95	103.96	101.95	102.56	41275
2019-11-19	102.45	104.10	102.45	103.29	102097
2019-11-20	103.60	105.17	102.35	104.90	158825
2019-11-21	105.20	107.59	104.99	106.93	132192
2019-11-22	107.50	108.39	106.01	107.74	65458
2019-11-25	108.45	113.76	108.45	113.31	112233
2019-11-26	113.80	115.90	113.62	113.98	119762
2019-11-27	114.38	116.47	113.27	115.27	76193
2019-11-29	113.89	114.45	112.31	112.92	67804
2019-12-02	113.11	115.35	111.71	113.47	110758
2019-12-03	112.01	114.78	112.01	114.42	385171
2019-12-04	116.08	116.98	114.08	114.54	151157
2019-12-05	114.55	115.45	112.50	113.23	116772
2019-12-06	113.97	114.06	112.91	113.95	69652
2019-12-09	113.05	113.85	112.31	113.10	123426
2019-12-10	112.92	113.90	111.91	112.27	93972
2019-12-11	112.51	112.51	109.45	110.21	105159
2019-12-12	109.61	110.35	106.62	107.18	78555
2019-12-13	106.53	108.37	106.02	106.59	73135
2019-12-16	106.72	107.62	105.27	106.19	109623
2019-12-17	106.27	107.35	105.48	107.31	123000
2019-12-18	107.40	108.65	107.27	108.10	82404
2019-12-19	108.23	108.84	107.93	108.76	55398
2019-12-20	109.10	109.71	108.00	109.64	187603
2019-12-23	110.01	111.24	108.98	111.06	64628
2019-12-24	110.85	111.25	110.00	110.35	33955
2019-12-26	110.35	111.25	109.49	110.08	60707
2019-12-27	110.43	111.18	109.27	111.09	46779
2019-12-30	110.72	111.14	107.48	108.64	98086
2019-12-31	108.51	110.97	107.51	109.95	141479
2020-01-02	110.61	113.94	110.61	113.49	122761
2020-01-03	111.82	113.71	111.82	112.27	91496
2020-01-06	111.18	113.57	110.57	112.97	56975
2020-01-07	112.65	115.23	112.50	114.17	52040
2020-01-08	114.41	115.76	113.47	115.30	88610
2020-01-09	116.31	118.78	115.79	118.62	72603
2020-01-10	119.14	120.43	118.30	120.05	67947
2020-01-13	120.78	122.06	120.22	121.14	102421
2020-01-14	120.60	122.61	120.14	121.01	93258
2020-01-15	120.73	123.74	120.25	121.93	115905
2020-01-16	122.85	123.55	122.25	122.85	108551
2020-01-17	123.58	124.70	122.85	124.10	81358
2020-01-21	123.58	124.50	122.51	123.42	73883
2020-01-22	124.38	126.25	124.38	125.34	69956
2020-01-23	125.36	126.04	124.55	125.57	62792
2020-01-24	126.18	127.29	123.01	124.68	56302
2020-01-27	122.51	125.43	122.10	125.06	49426
2020-01-28	125.66	127.81	125.66	127.60	59064
2020-01-29	128.16	129.31	127.33	128.61	60991
2020-01-30	128.18	132.51	128.18	132.23	75698
2020-01-31	132.43	132.93	130.66	131.44	91544
2020-02-03	131.01	132.70	130.03	132.46	117908
2020-02-04	133.95	137.80	132.80	137.53	62433
2020-02-05	138.52	138.71	133.37	133.52	112605
2020-02-06	134.11	138.08	134.11	137.10	54009
2020-02-07	136.66	137.87	136.01	136.85	43448
2020-02-10	136.91	137.82	136.28	136.69	62243
2020-02-11	137.66	138.03	136.81	137.70	91588
2020-02-12	138.05	138.65	136.67	137.40	52068
2020-02-13	137.10	139.09	137.10	137.80	67561
2020-02-14	137.81	140.46	136.72	139.99	67157
2020-02-18	140.00	143.11	139.50	141.01	79844
2020-02-19	141.73	145.67	141.36	144.90	129908
2020-02-20	144.52	148.08	139.52	143.06	86773
2020-02-21	142.82	142.82	133.44	133.80	89726
2020-02-24	126.30	129.79	122.11	128.29	238368
2020-02-25	128.74	130.25	124.30	125.04	122321
2020-02-26	125.46	127.57	123.22	123.72	69087
2020-02-27	120.91	124.19	117.62	118.44	151198
2020-02-28	114.66	123.04	114.45	122.97	212645
2020-03-02	122.98	124.35	119.68	123.44	178890
2020-03-03	118.00	124.20	115.69	119.99	302774
2020-03-04	121.14	122.26	117.13	120.02	206378
2020-03-05	117.87	121.79	117.74	120.47	198380
2020-03-06	116.87	118.37	113.67	117.34	157957
2020-03-09	110.42	114.94	105.79	106.54	257720
2020-03-10	109.67	109.81	101.01	107.22	133422
2020-03-11	104.63	104.87	98.08	98.10	199269
2020-03-12	91.52	92.79	81.01	86.01	427744
2020-03-13	90.33	101.26	87.21	101.11	252450
2020-03-16	92.55	92.55	84.07	84.99	311001
2020-03-17	85.97	115.34	84.88	109.94	304494
2020-03-18	102.51	102.51	83.22	85.82	332456
2020-03-19	84.27	99.00	83.50	92.09	201532
2020-03-20	93.98	97.59	86.31	87.60	244589
2020-03-23	87.00	96.69	83.50	89.85	194750
2020-03-24	95.28	104.52	93.04	103.83	201270
2020-03-25	104.00	118.00	100.78	101.06	163500
2020-03-26	103.60	113.60	103.60	106.00	142520
2020-03-27	104.84	108.55	101.47	104.96	162221
2020-03-30	105.99	110.16	104.41	107.60	160190
2020-03-31	106.96	118.15	104.77	110.95	239794
2020-04-01	106.69	108.79	96.06	96.82	161283
2020-04-02	94.92	97.87	86.37	90.22	166248
2020-04-03	89.85	93.22	86.00	87.17	167892
2020-04-06	89.91	94.57	89.63	91.81	208469
2020-04-07	95.11	98.60	92.01	93.47	160974
2020-04-08	95.75	102.46	93.00	100.82	135802
2020-04-09	103.86	106.91	96.00	98.51	226201
2020-04-13	98.02	98.02	91.36	95.32	193315
2020-04-14	99.05	103.37	98.56	100.57	105534
2020-04-15	96.66	104.77	96.15	104.50	169400
2020-04-16	105.62	105.89	98.93	101.23	155782
2020-04-17	103.69	107.95	102.90	106.87	117888
2020-04-20	105.11	107.59	103.68	106.00	153640
2020-04-21	102.51	104.26	98.01	99.39	144968
2020-04-22	102.21	103.47	99.30	101.15	59243
2020-04-23	101.00	105.00	100.74	103.53	107519
2020-04-24	103.44	106.39	101.25	104.89	89000
2020-04-27	107.00	107.78	102.71	103.02	136014
2020-04-28	104.83	104.83	99.06	100.82	132193
2020-04-29	104.04	110.79	102.64	109.79	301639
2020-04-30	108.35	111.11	106.54	109.86	160747
2020-05-01	105.85	109.62	105.85	107.80	142546
2020-05-04	105.33	107.78	103.93	105.26	146472
2020-05-05	96.85	114.23	92.52	111.50	432920
2020-05-06	111.50	120.32	111.04	117.82	277906
2020-05-07	118.45	125.24	118.45	124.07	173383
2020-05-08	125.44	127.31	124.50	125.36	127016
2020-05-11	124.20	129.25	122.91	126.89	154053
2020-05-12	127.07	127.07	120.21	120.47	115766
2020-05-13	120.80	122.22	115.57	118.47	137115
2020-05-14	116.59	117.94	113.68	117.74	104621
2020-05-15	116.33	124.59	116.33	124.14	100297
2020-05-18	127.48	133.99	127.48	132.71	208655
2020-05-19	132.00	134.61	128.64	128.74	178019
2020-05-20	131.35	134.70	130.45	133.57	93961
2020-05-21	132.79	137.45	132.47	136.07	109666
2020-05-22	136.93	140.48	135.57	139.61	130467
2020-05-26	144.74	156.67	142.76	155.80	334349
2020-05-27	155.11	155.57	144.59	150.33	253361
2020-05-28	150.00	154.95	149.96	153.70	157341
2020-05-29	153.94	158.76	152.09	158.51	139383
2020-06-01	157.11	163.49	155.00	162.00	136415
2020-06-02	162.53	168.63	161.02	167.95	133464
2020-06-03	169.47	175.50	167.69	172.59	157293
2020-06-04	170.86	173.85	168.07	170.49	188521
2020-06-05	173.52	180.56	172.57	173.10	194013
2020-06-08	171.87	173.20	158.73	161.95	251471
2020-06-09	160.51	164.62	160.00	162.27	121881
2020-06-10	162.51	164.83	161.05	161.56	127567
2020-06-11	156.74	160.68	149.50	150.23	175441
2020-06-12	155.56	156.37	147.78	154.19	139748
2020-06-15	150.15	158.80	149.80	157.59	128022
2020-06-16	160.77	160.77	156.52	158.36	97303
2020-06-17	159.23	159.23	156.94	157.64	118026
2020-06-18	157.71	159.17	156.18	157.52	138700
2020-06-19	159.49	161.63	156.24	159.38	249944
2020-06-22	159.30	165.00	158.35	163.72	103985
2020-06-23	166.00	168.50	162.58	162.89	159769
2020-06-24	161.01	162.51	154.87	158.79	115310
2020-06-25	158.39	161.44	154.18	161.23	133142
2020-06-26	161.68	164.04	157.00	157.84	247156
2020-06-29	158.34	162.75	156.41	160.34	171057
2020-06-30	160.24	164.31	158.83	162.71	157714
2020-07-01	163.98	169.91	162.02	167.45	144514
2020-07-02	170.00	170.76	162.65	163.56	110318
2020-07-06	163.43	170.30	163.43	166.40	98100
2020-07-07	166.38	168.31	160.54	161.19	88252
2020-07-08	162.54	165.53	161.34	162.71	89093
2020-07-09	163.30	166.54	158.13	161.12	150178
2020-07-10	161.19	163.50	158.89	161.28	81971
2020-07-13	163.66	163.66	149.27	149.38	221353
2020-07-14	150.70	151.53	141.08	149.87	202754
2020-07-15	151.72	151.72	146.01	148.93	154222
2020-07-16	146.49	146.49	142.45	145.84	98055
2020-07-17	146.05	149.39	145.21	148.43	54993
2020-07-20	148.12	154.03	148.12	152.77	96329
2020-07-21	154.05	154.05	144.85	147.22	120030
2020-07-22	147.74	149.00	146.02	147.02	65236
2020-07-23	146.43	148.20	139.74	140.96	92888
2020-07-24	138.99	142.33	134.73	137.82	58333
2020-07-27	138.01	141.99	137.12	141.13	64918
2020-07-28	140.70	140.70	135.75	136.12	79134
2020-07-29	137.65	141.48	137.58	140.24	86328
2020-07-30	139.21	140.85	136.16	139.03	79552
2020-07-31	140.35	140.89	135.00	139.22	88362
2020-08-03	137.19	145.59	137.19	145.43	191497
2020-08-04	146.85	158.97	146.85	155.97	238257
2020-08-05	155.08	162.92	154.03	162.92	145895
2020-08-06	164.62	171.36	163.65	170.32	153315
2020-08-07	168.33	168.33	156.70	158.98	108138
2020-08-10	158.47	161.78	155.21	158.78	146740
2020-08-11	156.46	161.77	156.05	156.51	98926
2020-08-12	158.96	163.74	157.47	160.81	97701
2020-08-13	161.18	168.00	161.18	163.18	78626
2020-08-14	163.19	163.86	159.75	160.96	57480
2020-08-17	162.38	166.99	161.56	165.49	64461
2020-08-18	164.43	167.42	162.82	164.73	73474
2020-08-19	164.83	167.26	162.25	164.58	48423
2020-08-20	163.95	171.28	163.95	168.02	96551
2020-08-21	168.43	171.93	165.57	167.15	65000
2020-08-24	168.99	170.86	166.02	168.59	59480
2020-08-25	167.80	171.96	167.57	169.77	72587
2020-08-26	171.34	178.79	171.34	174.73	118372
2020-08-27	175.00	178.67	173.61	173.62	62593
2020-08-28	174.64	176.45	171.68	173.64	79458
2020-08-31	173.64	174.89	167.21	168.03	207187
2020-09-01	167.88	174.83	167.01	171.16	151509
2020-09-02	171.76	171.76	167.06	168.25	114633
2020-09-03	166.37	166.37	152.18	154.87	250895
2020-09-04	154.00	154.05	143.84	151.70	354211
2020-09-08	144.00	152.35	141.37	151.00	167890
2020-09-09	153.55	155.99	150.89	151.32	161139
2020-09-10	153.72	154.93	145.53	145.83	106700
2020-09-11	147.06	147.79	140.00	143.85	121534
2020-09-14	144.50	147.71	143.64	146.83	91101
2020-09-15	149.51	150.47	145.88	147.62	70036
2020-09-16	150.39	150.39	143.94	144.74	172021
2020-09-17	141.19	144.92	138.78	144.36	97277
2020-09-18	145.06	145.57	139.54	142.38	244885
2020-09-21	139.72	143.28	137.38	140.14	223993
2020-09-22	141.10	143.47	134.45	142.53	173167
2020-09-23	142.13	145.10	139.80	140.01	131074
2020-09-24	139.35	141.44	137.38	140.30	110185
2020-09-25	140.43	144.00	138.82	142.80	139764
2020-09-28	145.72	146.80	141.89	144.07	157493
2020-09-29	143.95	145.62	139.53	140.11	130416
2020-09-30	139.86	143.15	138.60	141.81	262510
2020-10-01	143.19	149.30	141.44	149.26	173503
2020-10-02	146.51	149.19	145.50	147.56	133593
2020-10-05	148.27	154.81	148.27	154.34	239576
2020-10-06	154.00	160.51	154.00	157.05	125899
2020-10-07	157.83	162.14	157.83	159.90	113177
2020-10-08	162.07	164.63	160.76	161.84	83406
2020-10-09	162.53	164.59	162.48	164.31	75415
2020-10-12	165.29	169.69	164.55	166.00	167911
2020-10-13	167.12	170.28	167.07	168.62	95217
2020-10-14	169.87	170.10	164.09	164.26	87613
2020-10-15	161.30	163.79	157.25	163.57	152646
2020-10-16	164.05	166.60	162.30	162.58	65355
2020-10-19	163.23	163.98	157.49	159.00	119595
2020-10-20	159.00	160.97	157.81	158.85	75490
2020-10-21	159.29	160.99	156.81	157.43	70392
2020-10-22	158.10	158.24	149.79	150.19	106860
2020-10-23	150.19	153.49	146.96	153.00	89570
2020-10-26	150.51	154.40	150.51	154.00	133285
2020-10-27	155.18	158.19	153.70	157.51	90523
2020-10-28	153.77	155.47	145.31	145.83	108676
2020-10-29	145.31	148.53	144.24	146.73	72455
2020-10-30	145.20	145.20	140.00	142.87	102496
2020-11-02	143.94	145.37	139.99	142.35	120118
2020-11-03	144.50	152.27	144.28	151.88	115604
2020-11-04	156.00	159.57	155.27	157.00	85723
2020-11-05	159.52	163.35	158.50	162.06	55515
2020-11-06	162.55	166.10	158.78	163.87	103837
2020-11-09	165.10	169.12	147.11	147.30	272320
2020-11-10	147.15	152.88	137.80	152.19	374687
2020-11-11	152.72	156.56	143.66	149.86	142637
2020-11-12	150.56	151.97	144.14	144.92	95644
2020-11-13	146.53	148.25	141.65	144.56	94464
2020-11-16	145.64	148.67	143.50	145.04	104900
2020-11-17	144.00	148.28	143.66	147.72	110184
2020-11-18	147.52	149.29	142.00	142.70	124077
2020-11-19	143.13	149.85	142.85	149.44	137137
2020-11-20	148.72	153.26	147.53	151.08	147250
2020-11-23	152.21	152.35	145.40	145.51	101453
2020-11-24	146.00	149.87	143.79	144.22	91903
2020-11-25	144.62	150.37	142.85	149.40	119424
2020-11-27	149.91	157.00	148.51	155.80	115158
2020-11-30	157.36	163.20	155.97	162.93	286664
2020-12-01	162.88	162.98	158.14	158.23	201098
2020-12-02	156.17	159.45	155.56	158.93	86271
2020-12-03	158.93	162.85	158.93	161.23	70917
2020-12-04	161.27	164.06	161.27	163.78	81796
2020-12-07	163.16	169.31	163.16	169.11	120697
2020-12-08	169.95	169.97	165.25	168.55	105500
2020-12-09	169.41	171.98	165.90	167.61	118738
2020-12-10	166.15	172.89	165.71	172.81	140661
2020-12-11	170.97	172.62	166.87	168.96	120258
2020-12-14	163.20	173.67	163.12	171.28	208379
2020-12-15	173.46	178.35	170.23	172.00	229878
2020-12-16	173.85	174.45	170.06	171.41	149634
2020-12-17	172.03	175.46	172.00	172.60	179696
2020-12-18	174.39	176.02	172.03	172.83	391563
2020-12-21	177.82	177.98	166.04	167.29	254461
2020-12-22	169.79	183.03	168.55	182.46	439864
2020-12-23	183.58	186.23	180.47	182.42	121425
2020-12-24	183.16	184.33	178.43	180.61	48528
2020-12-28	184.00	184.62	179.40	184.32	107557
2020-12-29	186.00	186.59	180.30	180.89	136920
2020-12-30	180.46	182.80	177.99	179.30	100091
2020-12-31	179.21	180.65	176.40	180.04	77149
2021-01-04	180.04	181.53	174.46	177.05	102587
2021-01-05	177.07	179.59	176.11	178.43	77125
2021-01-06	176.43	180.50	171.46	174.58	140865
2021-01-07	175.43	179.60	174.58	174.91	87072
2021-01-08	176.28	180.12	173.08	173.23	84314
2021-01-11	170.05	170.38	159.46	160.25	235479
2021-01-12	161.50	161.92	154.18	157.52	149362
2021-01-13	158.04	159.19	151.72	152.52	142053
2021-01-14	152.80	157.86	152.80	153.71	112458
2021-01-15	153.00	156.17	151.13	152.92	97100
2021-01-19	153.60	158.97	152.72	154.58	151974
2021-01-20	157.74	162.03	156.62	157.79	169124
2021-01-21	157.59	158.58	155.00	155.47	82255
2021-01-22	155.00	158.01	155.00	157.00	108084
2021-01-25	157.39	160.50	155.56	156.10	379136
2021-01-26	153.74	156.08	150.58	155.63	461724
2021-01-27	153.01	167.14	152.00	163.01	253896
2021-01-28	162.50	165.87	156.12	157.30	121534
2021-01-29	159.41	162.58	152.31	152.81	127856
2021-02-01	152.84	158.00	152.84	156.09	117809
2021-02-02	156.81	160.20	156.00	158.90	117660
2021-02-03	157.72	158.10	151.80	157.57	152684
2021-02-04	159.34	162.56	157.20	161.07	187282
2021-02-05	162.61	163.24	156.20	157.76	84687
2021-02-08	157.87	167.22	157.87	167.00	183613
2021-02-09	166.08	174.03	164.76	173.66	145119
2021-02-10	174.99	180.06	174.99	179.18	186410
2021-02-11	179.18	182.53	177.99	181.21	210678
2021-02-12	182.01	185.44	180.94	181.50	117794
2021-02-16	180.00	181.45	167.67	168.50	159208
2021-02-17	168.25	176.01	167.93	172.16	164941
2021-02-18	170.33	171.82	166.23	170.86	95957
2021-02-19	170.27	177.08	170.27	174.15	203844
2021-02-22	170.89	171.18	160.73	161.83	101310
2021-02-23	157.99	162.43	151.51	162.11	314630
2021-02-24	161.24	170.69	160.00	170.51	185038
2021-02-25	170.36	172.01	165.07	166.24	186443
2021-02-26	167.66	168.24	158.78	164.02	137358
2021-03-01	166.69	169.92	160.16	161.97	258647
2021-03-02	153.36	154.00	134.25	134.82	917360
2021-03-03	130.51	134.00	128.82	132.05	389959
2021-03-04	130.00	135.18	127.00	132.23	338911
2021-03-05	133.05	138.86	125.00	138.68	379816
2021-03-08	137.70	143.54	134.58	138.07	330457
2021-03-09	141.37	147.34	141.07	143.93	289000
2021-03-10	146.93	148.95	141.09	141.46	214621
2021-03-11	142.81	146.11	141.22	143.71	164105
2021-03-12	142.90	142.92	138.35	139.43	128663
2021-03-15	137.23	142.72	137.23	142.23	112924
2021-03-16	143.56	145.78	138.62	141.06	121425
2021-03-17	140.76	143.57	136.61	142.40	152350
2021-03-18	140.27	140.27	133.86	135.32	188997
2021-03-19	135.17	137.90	135.00	136.21	342561
2021-03-22	136.60	143.23	136.60	141.29	103811
2021-03-23	142.17	143.24	140.08	141.60	88472
2021-03-24	142.97	142.97	137.23	137.42	115186
2021-03-25	137.13	139.94	135.09	139.45	100306
2021-03-26	140.01	142.21	136.84	140.67	72420
2021-03-29	140.81	141.51	135.32	137.72	70516
2021-03-30	137.61	139.90	133.99	138.29	75556
2021-03-31	140.02	143.53	140.02	141.41	149284
2021-04-01	142.50	146.87	141.47	143.00	159735
2021-04-05	144.00	144.02	139.43	142.91	85965
2021-04-06	141.95	145.84	140.90	142.79	97007
2021-04-07	142.40	143.49	140.36	141.99	87428
2021-04-08	144.05	145.18	141.36	143.01	490632
2021-04-09	141.89	144.26	138.09	142.47	144772
2021-04-12	142.55	143.18	138.47	142.50	127772
2021-04-13	143.00	145.44	142.36	144.00	121917
2021-04-14	144.30	148.10	142.54	144.81	134680
2021-04-15	146.48	148.59	144.87	146.70	103772
2021-04-16	147.43	147.43	144.25	146.26	122788
2021-04-19	145.41	145.96	142.22	145.06	67017
2021-04-20	145.23	148.55	144.46	146.44	120827
2021-04-21	146.00	148.59	144.32	147.08	194359
2021-04-22	147.71	149.76	145.50	147.71	73382
2021-04-23	148.43	148.43	145.45	147.18	81645
2021-04-26	147.86	148.24	146.43	146.83	74787
2021-04-27	147.78	148.80	145.00	148.65	105304
2021-04-28	148.02	149.81	146.01	149.13	61149
2021-04-29	149.81	149.81	145.89	146.92	120773
2021-04-30	146.49	146.77	143.51	144.63	156886
2021-05-03	144.80	146.53	142.07	142.92	143549
2021-05-04	141.54	143.74	133.00	133.91	140301
2021-05-05	134.76	135.33	128.53	130.46	115467
2021-05-06	130.64	132.09	124.59	130.82	136440
2021-05-07	132.74	134.99	129.52	130.24	138153
2021-05-10	130.23	131.94	126.85	127.36	218012
2021-05-11	119.00	129.05	110.22	124.30	451098
2021-05-12	122.67	125.44	119.90	123.17	254936
2021-05-13	124.49	128.07	122.85	124.02	216829
2021-05-14	124.28	129.33	124.03	127.68	101154
2021-05-17	126.08	127.07	124.18	126.25	63150
2021-05-18	126.84	130.58	124.93	125.15	110606
2021-05-19	124.00	129.38	122.39	128.50	105178
2021-05-20	128.23	131.15	127.02	130.16	281085
2021-05-21	132.66	133.74	129.47	131.49	166775
2021-05-24	132.02	134.98	132.02	133.98	65240
2021-05-25	134.67	138.05	134.00	136.58	154621
2021-05-26	136.54	138.92	133.53	134.35	92311
2021-05-27	134.23	136.11	131.03	133.18	90497
2021-05-28	134.01	136.72	134.01	134.89	62753
2021-06-01	134.60	136.27	130.59	135.11	90423
2021-06-02	135.09	136.66	134.06	134.92	75789
2021-06-03	133.99	134.68	132.00	133.65	69999
2021-06-04	134.59	137.13	133.65	134.12	54130
2021-06-07	133.36	136.47	133.36	136.24	78824
2021-06-08	137.30	140.53	135.81	140.31	80368
2021-06-09	140.75	142.41	138.20	138.58	75541
2021-06-10	138.62	141.37	138.62	140.42	61137
2021-06-11	140.83	143.28	140.58	143.27	76984
2021-06-14	142.66	145.48	141.26	141.84	125147
2021-06-15	140.65	141.47	132.28	133.12	182270
2021-06-16	133.80	137.37	132.93	135.98	76752
2021-06-17	135.01	141.51	135.01	141.04	176647
2021-06-18	140.30	143.07	138.68	140.48	248660
2021-06-21	139.96	145.02	138.51	143.75	152992
2021-06-22	143.75	147.58	143.75	147.23	91493
2021-06-23	146.83	148.53	146.61	147.45	90286
2021-06-24	147.90	150.78	145.36	147.09	92601
2021-06-25	147.95	148.87	144.25	144.91	353331
2021-06-28	145.82	148.76	142.29	144.33	111530
2021-06-29	144.86	145.00	142.74	142.96	87363
2021-06-30	142.80	143.21	140.25	141.20	72211
2021-07-01	140.61	143.61	140.16	141.02	78977
2021-07-02	142.58	143.54	139.77	139.78	80919
2021-07-06	138.75	141.99	138.52	141.04	146697
2021-07-07	141.97	142.84	136.25	136.47	126079
2021-07-08	134.49	134.53	131.39	133.65	93574
2021-07-09	133.44	135.58	132.54	135.14	77378
2021-07-12	135.47	135.99	133.17	133.75	98615
2021-07-13	133.00	136.87	132.83	133.39	80519
2021-07-14	134.70	135.31	132.57	135.00	104724
2021-07-15	135.19	138.10	131.76	134.73	107324
2021-07-16	135.96	137.20	134.11	134.76	74109
2021-07-19	133.19	137.12	132.10	135.81	61103
2021-07-20	136.68	142.36	136.10	139.76	127640
2021-07-21	138.96	141.93	138.58	141.93	61713
2021-07-22	141.42	143.42	139.59	139.82	55587
2021-07-23	140.58	142.67	139.68	141.81	43098
2021-07-26	142.45	142.45	138.24	138.38	93460
2021-07-27	138.08	139.15	133.36	134.40	91645
2021-07-28	135.43	139.81	135.32	139.45	41412
2021-07-29	139.53	144.45	139.53	143.05	71370
2021-07-30	141.83	145.24	141.04	141.60	71652
2021-08-02	143.01	144.71	140.67	140.85	48558
2021-08-03	140.37	144.44	137.11	138.56	62973
2021-08-04	137.99	141.75	137.89	140.45	61679
2021-08-05	140.62	142.70	139.68	140.93	50302
2021-08-06	140.40	142.11	136.39	138.78	69917
2021-08-09	138.25	139.75	136.42	136.90	78274
2021-08-10	132.00	135.00	123.82	129.39	344706
2021-08-11	129.46	133.86	128.33	133.17	111121
2021-08-12	134.22	135.28	128.43	134.76	98178
2021-08-13	135.17	136.03	131.87	132.50	66073
2021-08-16	131.34	132.97	128.39	132.29	101449
2021-08-17	131.71	133.82	126.46	126.59	202476
2021-08-18	127.29	127.92	124.56	124.97	115170
2021-08-19	124.58	126.43	123.50	124.22	103499
2021-08-20	125.15	126.77	124.60	125.19	213670
2021-08-23	125.26	127.20	123.69	126.07	234404
2021-08-24	126.78	127.62	124.72	124.98	256119
2021-08-25	124.63	125.08	122.66	124.01	123523
2021-08-26	123.90	124.50	122.03	122.03	109020
2021-08-27	121.84	123.79	121.07	122.35	142612
2021-08-30	122.24	123.35	119.15	120.24	139985
2021-08-31	119.94	120.04	117.33	118.10	197486
2021-09-01	118.78	122.90	118.73	122.08	226939
2021-09-02	122.40	124.58	121.46	121.68	94167
2021-09-03	121.27	123.63	120.41	123.60	73118
2021-09-07	123.77	123.91	121.19	121.33	76636
2021-09-08	121.42	123.37	119.25	123.33	78339
2021-09-09	123.64	127.64	123.41	126.69	113451
2021-09-10	126.42	127.91	122.12	122.22	70083
2021-09-13	122.00	125.59	120.46	124.44	93658
2021-09-14	124.33	124.88	121.79	122.01	68927
2021-09-15	121.99	122.20	118.70	120.78	112527
2021-09-16	119.54	124.28	119.54	123.80	91752
2021-09-17	124.90	126.62	121.31	122.82	271237
2021-09-20	119.96	123.57	117.69	119.86	85168
2021-09-21	121.62	122.57	118.88	120.06	75549
2021-09-22	120.20	122.86	119.03	119.04	143746
2021-09-23	120.30	122.85	117.39	122.59	88810
2021-09-24	121.86	125.08	121.10	124.21	82712
2021-09-27	123.54	123.82	120.59	122.99	69979
2021-09-28	121.72	121.72	117.90	118.30	51876
2021-09-29	118.47	121.47	117.42	120.56	83346
2021-09-30	121.40	122.51	119.98	120.40	79907
2021-10-01	120.20	125.88	118.59	125.87	117764
2021-10-04	125.76	125.76	121.17	123.62	111588
2021-10-05	124.25	127.89	124.25	127.34	110775
2021-10-06	126.34	129.59	124.37	126.85	83656
2021-10-07	128.29	132.03	127.11	127.85	105591
2021-10-08	128.15	131.17	127.50	128.62	127841
2021-10-11	127.76	131.32	125.23	125.38	64108
2021-10-12	126.50	129.80	124.22	124.82	85608
2021-10-13	125.41	126.87	125.37	126.17	69792
2021-10-14	127.77	130.66	127.22	130.15	51339
2021-10-15	131.54	131.54	129.00	129.52	67727
2021-10-18	128.63	132.07	126.93	131.75	80720
2021-10-19	132.46	133.51	130.99	131.51	51440
2021-10-20	131.87	132.10	129.64	131.13	35745
2021-10-21	130.18	133.97	128.99	133.58	58176
2021-10-22	133.58	135.19	132.41	132.96	45804
2021-10-25	133.15	134.24	131.96	132.42	53934
2021-10-26	133.59	133.82	131.25	132.17	57332
2021-10-27	132.01	132.89	129.32	129.76	67827
2021-10-28	130.05	133.24	130.05	133.05	57534
2021-10-29	132.35	133.93	130.63	131.69	74841
2021-11-01	132.40	136.96	131.70	136.35	89012
2021-11-02	136.18	136.35	132.09	132.27	90687
2021-11-03	132.11	136.07	130.65	134.63	91360
2021-11-04	135.56	138.98	134.52	136.66	97076
2021-11-05	138.69	138.98	134.07	135.01	113698
2021-11-08	135.86	136.20	133.47	134.00	127458
2021-11-09	134.00	139.99	130.00	132.20	206086
2021-11-10	130.70	138.69	130.43	133.65	158693
2021-11-11	134.30	135.84	130.15	130.58	107337
2021-11-12	131.40	132.00	125.57	127.23	106479
2021-11-15	127.10	127.83	125.19	127.53	80943
2021-11-16	126.78	130.64	125.81	130.44	70725
2021-11-17	129.83	130.62	124.71	125.22	77262
2021-11-18	125.29	125.66	123.34	123.84	129639
2021-11-19	124.00	127.65	123.60	124.00	100356
2021-11-22	124.39	127.03	120.09	124.60	159208
2021-11-23	124.94	125.86	121.41	123.56	120909
2021-11-24	122.37	126.17	121.45	124.70	123023
2021-11-26	121.52	124.67	120.41	120.41	70488
2021-11-29	122.25	122.99	119.70	121.47	72352
2021-11-30	119.72	123.70	118.00	120.49	128775
2021-12-01	122.38	122.54	115.72	115.72	90383
2021-12-02	116.11	119.80	115.00	118.93	68093
2021-12-03	119.21	120.82	115.30	116.74	76802
2021-12-06	116.27	120.20	115.66	120.16	86797
2021-12-07	122.35	127.67	122.35	127.36	105089
2021-12-08	126.95	129.39	125.73	127.19	86748
2021-12-09	125.87	126.85	122.33	122.98	60297
2021-12-10	123.19	125.58	121.28	122.03	51312
2021-12-13	121.61	124.92	120.23	123.90	85510
2021-12-14	122.44	124.50	119.01	123.57	104810
2021-12-15	123.65	124.01	118.43	120.33	147907
2021-12-16	121.23	121.23	114.98	116.37	181966
2021-12-17	116.66	124.34	114.44	122.10	315577
2021-12-20	120.37	124.26	120.22	123.03	131109
2021-12-21	122.21	126.40	121.30	126.23	115637
2021-12-22	125.53	127.41	123.16	125.15	56886
2021-12-23	125.03	128.86	124.92	127.41	61876
2021-12-27	127.33	127.33	123.68	124.71	53051
2021-12-28	124.72	124.96	120.97	124.14	46386
2021-12-29	124.33	124.33	121.30	122.73	38387
2021-12-30	122.87	125.47	122.72	123.07	34380
2021-12-31	123.04	123.95	120.66	121.06	46149
2022-01-03	121.12	123.12	118.26	122.81	67057
2022-01-04	122.53	122.69	117.78	120.76	192866
2022-01-05	120.70	124.88	118.02	118.82	128582
2022-01-06	118.32	118.94	114.55	117.40	111724
2022-01-07	116.91	119.99	114.30	118.78	103205
2022-01-10	116.64	122.63	115.09	122.19	109111
2022-01-11	122.65	125.60	122.17	124.07	94529
2022-01-12	123.72	124.61	120.97	121.14	88163
2022-01-13	120.98	121.22	116.11	116.33	116121
2022-01-14	116.28	116.70	112.21	115.01	134396
2022-01-18	113.04	114.30	112.15	112.59	81548
2022-01-19	112.50	115.62	110.81	110.84	64304
2022-01-20	111.13	114.98	109.34	109.34	125553
2022-01-21	108.24	112.67	107.68	110.63	143313
2022-01-24	109.01	118.24	108.25	118.09	169408
2022-01-25	116.20	117.22	110.75	112.09	164278
2022-01-26	113.19	115.97	110.29	111.15	140114
2022-01-27	112.57	114.53	108.89	108.98	74516
2022-01-28	108.62	111.53	106.88	111.53	143598
2022-01-31	111.97	116.75	111.97	115.26	148238
2022-02-01	115.97	117.42	112.51	116.77	153283
2022-02-02	116.82	117.84	114.90	116.13	130270
2022-02-03	114.24	116.76	111.38	111.61	79549
2022-02-04	112.37	116.58	111.61	115.46	69639
2022-02-07	115.00	118.98	114.82	116.42	73621
2022-02-08	118.52	122.17	116.85	120.78	110004
2022-02-09	121.95	125.00	120.91	124.99	88228
2022-02-10	122.24	124.54	119.84	121.08	92062
2022-02-11	121.58	123.78	118.62	119.69	64347
2022-02-14	119.87	121.14	117.06	118.71	85306
2022-02-15	121.15	121.83	118.88	121.08	89089
2022-02-16	120.48	120.48	117.17	119.08	83638
2022-02-17	117.81	117.81	113.21	113.77	119902
2022-02-18	113.98	115.66	112.63	113.37	301966
2022-02-22	112.42	114.72	110.88	111.70	95061
2022-02-23	112.81	112.81	107.28	107.29	102068
2022-02-24	103.63	113.02	103.63	112.63	141206
2022-02-25	113.53	114.68	108.98	112.98	126384
2022-02-28	111.43	113.90	109.62	113.14	162500
2022-03-01	113.50	119.43	113.50	116.32	238220
2022-03-02	117.37	118.14	113.89	117.80	103159
2022-03-03	117.68	118.00	114.09	115.43	110922
2022-03-04	115.25	115.25	111.01	114.47	91040
2022-03-07	114.72	117.00	111.74	114.88	131862
2022-03-08	114.63	117.51	110.52	114.68	96569
2022-03-09	116.77	123.45	115.94	120.13	153654
2022-03-10	118.07	119.48	114.92	117.17	71496
2022-03-11	118.33	118.33	114.29	114.86	49209
2022-03-14	114.59	116.37	110.25	110.44	105109
2022-03-15	111.68	112.55	108.54	109.45	135022
2022-03-16	110.13	112.47	106.73	110.61	197396
2022-03-17	110.67	112.68	110.02	111.67	213208
2022-03-18	111.84	114.23	110.89	111.99	431112
2022-03-21	112.00	113.30	110.71	111.86	128866
2022-03-22	112.31	114.34	111.22	114.01	140267
2022-03-23	113.03	113.03	109.60	112.14	130386
2022-03-24	112.31	113.10	108.49	112.86	105501
2022-03-25	113.00	113.00	109.23	111.47	93928
2022-03-28	111.16	113.53	110.58	113.35	93766
2022-03-29	114.56	117.06	114.42	114.68	156186
2022-03-30	114.52	115.67	111.25	113.30	158070
2022-03-31	112.19	114.29	109.83	113.21	217776
2022-04-01	113.15	115.75	113.15	115.46	134769
2022-04-04	115.19	118.66	115.19	116.72	119851
2022-04-05	117.14	119.29	113.34	113.87	119312
2022-04-06	112.40	112.97	110.09	112.00	103774
2022-04-07	112.23	114.04	110.11	111.01	90657
2022-04-08	115.76	115.76	112.23	112.74	181996
2022-04-11	111.77	115.15	111.03	114.09	109052
2022-04-12	115.09	117.80	112.69	112.96	96486
2022-04-13	112.98	116.83	112.26	115.89	80005
2022-04-14	116.59	116.59	112.79	112.99	55661
2022-04-18	112.47	112.89	108.40	109.97	78960
2022-04-19	109.67	113.96	109.18	111.83	142204
2022-04-20	112.10	112.43	109.44	111.83	130577
2022-04-21	113.01	113.01	107.25	109.10	143381
2022-04-22	108.86	110.28	107.54	108.88	141460
2022-04-25	108.09	112.69	108.09	112.69	150608
2022-04-26	112.12	112.12	105.36	105.40	155018
2022-04-27	105.78	108.24	102.86	103.09	123003
2022-04-28	103.80	107.29	102.74	106.16	117597
2022-04-29	105.03	107.11	103.43	103.86	131065
2022-05-02	104.02	106.38	103.26	104.44	109360
2022-05-03	104.06	105.81	102.52	102.78	84710
2022-05-04	102.90	107.34	100.95	106.61	120168
2022-05-05	105.07	106.46	101.71	104.11	183075
2022-05-06	103.85	107.49	100.70	104.27	212344
2022-05-09	102.67	102.83	99.63	99.75	282309
2022-05-10	95.01	95.74	79.92	85.84	616700
2022-05-11	85.84	87.64	81.79	82.26	231472
2022-05-12	81.06	89.10	80.88	88.59	172321
2022-05-13	90.03	94.98	90.03	93.91	145684
2022-05-16	92.61	93.81	89.39	89.76	116059
2022-05-17	91.68	92.04	85.75	87.33	157358
2022-05-18	85.74	88.11	84.16	85.86	112249
2022-05-19	85.28	93.52	85.28	93.29	163962
2022-05-20	94.53	97.48	93.63	97.34	173130
2022-05-23	98.37	99.82	93.45	98.85	134410
2022-05-24	97.50	98.16	95.10	97.67	116199
2022-05-25	96.69	101.93	96.69	101.46	105741
2022-05-26	101.98	105.35	101.41	104.32	190832
2022-05-27	105.16	108.45	105.16	107.88	94128
2022-05-31	106.74	107.90	99.38	100.18	237151
2022-06-01	101.64	103.47	99.08	102.68	132080
2022-06-02	102.47	105.31	101.74	104.34	118764
2022-06-03	103.22	103.37	99.84	101.77	92131
2022-06-06	103.30	105.44	98.98	99.33	84409
2022-06-07	98.23	100.26	97.30	98.73	76016
2022-06-08	98.73	99.47	97.36	97.92	72766
2022-06-09	97.46	97.77	94.33	95.02	107656
2022-06-10	93.24	94.15	91.82	93.68	78893
2022-06-13	91.42	91.87	87.89	88.22	209905
2022-06-14	88.56	90.46	86.10	86.51	148095
2022-06-15	87.96	91.78	87.96	89.52	135297
2022-06-16	87.45	88.45	85.51	87.48	123162
2022-06-17	87.50	92.12	87.50	91.41	207388
2022-06-21	92.28	94.55	91.67	91.68	94301
2022-06-22	90.34	93.67	89.13	93.30	81874
2022-06-23	94.20	99.12	94.03	98.83	90269
2022-06-24	100.20	102.31	100.20	101.21	265962
2022-06-27	101.45	101.45	96.50	96.99	97477
2022-06-28	97.25	97.39	92.62	93.11	75729
2022-06-29	93.16	94.05	91.22	91.97	75840
2022-06-30	90.85	91.57	86.72	90.64	115312
2022-07-01	90.41	94.03	89.98	93.75	135811
2022-07-05	92.17	96.29	91.93	96.13	95147
2022-07-06	96.69	99.93	94.22	98.50	144468
2022-07-07	98.53	99.97	98.53	99.84	95436
2022-07-08	99.11	101.68	98.27	100.55	64578
2022-07-11	100.39	102.49	97.77	98.46	95218
2022-07-12	98.85	98.85	91.88	92.67	106758
2022-07-13	90.98	92.91	90.46	92.16	40308
2022-07-14	91.02	95.50	89.58	93.07	66410
2022-07-15	95.26	96.61	94.17	96.05	74489
2022-07-18	96.87	100.33	93.65	94.25	76256
2022-07-19	95.50	96.58	94.44	95.98	80411
2022-07-20	96.00	100.99	95.09	98.84	143032
2022-07-21	98.45	101.18	98.45	101.18	56137
2022-07-22	101.90	102.00	98.15	99.22	66401
2022-07-25	99.51	99.51	97.46	98.15	67391
2022-07-26	97.52	97.52	95.25	95.74	40548
2022-07-27	96.46	100.51	96.46	100.01	85054
2022-07-28	99.98	104.74	99.74	103.99	87396
2022-07-29	102.01	102.94	96.72	101.81	145051
2022-08-01	101.65	103.92	96.12	102.50	92254
2022-08-02	101.71	105.25	101.71	103.71	102274
2022-08-03	104.21	106.37	102.83	106.06	58425
2022-08-04	105.72	107.00	104.90	107.00	76160
2022-08-05	105.86	109.00	104.88	108.41	73431
2022-08-08	108.23	110.06	107.05	107.16	71932
2022-08-09	107.09	107.09	104.00	106.50	86572
2022-08-10	109.12	112.12	109.12	111.92	76624
2022-08-11	112.50	113.97	108.90	109.98	116649
2022-08-12	110.11	112.40	109.14	112.19	92896
2022-08-15	111.73	113.63	111.50	112.96	119077
2022-08-16	111.87	111.87	109.04	110.37	64771
2022-08-17	109.50	109.53	107.74	108.84	55305
2022-08-18	109.56	110.36	107.78	109.65	37449
2022-08-19	108.96	108.96	106.51	107.03	89742
2022-08-22	106.05	106.85	103.90	106.40	105068
2022-08-23	106.26	108.76	106.26	106.89	63255
2022-08-24	106.35	108.50	102.65	106.51	54095
2022-08-25	107.57	107.99	106.24	107.19	47301
2022-08-26	107.13	107.13	104.18	105.00	67561
2022-08-29	105.58	105.58	102.01	102.01	103802
2022-08-30	102.53	103.00	100.02	101.49	100072
2022-08-31	102.74	103.94	100.07	101.38	262047
2022-09-01	100.52	101.16	97.23	98.05	125023
2022-09-02	99.32	99.46	95.93	96.44	73917
2022-09-06	96.59	96.65	93.76	94.03	102493
2022-09-07	94.23	97.50	93.02	97.17	66500
2022-09-08	95.85	97.99	95.54	97.99	67699
2022-09-09	98.68	101.58	97.96	100.68	69810
2022-09-12	100.86	102.30	100.68	101.49	82274
2022-09-13	98.68	98.95	97.08	97.76	81062
2022-09-14	97.94	99.03	96.30	98.66	81601
2022-09-15	99.75	101.64	97.53	101.62	127072
2022-09-16	99.72	102.81	99.35	102.36	253281
2022-09-19	102.00	104.11	100.64	103.84	77076
2022-09-20	103.14	104.52	98.99	100.23	93210
2022-09-21	100.97	103.01	99.53	99.88	55480
2022-09-22	99.16	99.71	96.34	98.73	72132
2022-09-23	98.14	100.14	96.25	99.78	82466
2022-09-26	99.88	104.99	99.88	103.83	126418
2022-09-27	104.06	105.10	102.30	103.77	87394
2022-09-28	103.77	105.86	102.61	105.10	117121
2022-09-29	105.08	111.04	103.88	109.40	124781
2022-09-30	108.50	110.61	104.58	104.72	186753
2022-10-03	105.49	108.71	104.59	108.26	128504
2022-10-04	109.83	111.13	107.76	109.00	196829
2022-10-05	107.97	110.60	107.34	109.91	108998
2022-10-06	109.61	113.64	108.46	113.44	159001
2022-10-07	112.16	114.33	109.21	112.14	308392
2022-10-10	112.00	112.93	108.55	112.75	232396
2022-10-11	113.31	114.33	108.97	111.60	193240
2022-10-12	112.02	112.02	109.36	110.79	65251
2022-10-13	108.79	108.79	104.80	106.08	303024
2022-10-14	106.96	107.20	102.76	102.76	151425
2022-10-17	104.58	105.11	102.96	104.02	167507
2022-10-18	105.64	106.14	102.79	104.97	140627
2022-10-19	104.55	104.92	100.14	102.21	114305
2022-10-20	102.35	103.60	100.03	100.79	97491
2022-10-21	101.23	101.23	95.25	97.78	145150
2022-10-24	98.20	98.20	94.73	95.48	105192
2022-10-25	96.68	101.19	96.33	100.92	118282
2022-10-26	100.91	105.27	98.47	101.88	235000
2022-10-27	102.03	106.88	102.03	106.32	153808
2022-10-28	111.17	123.57	111.17	122.49	492663
2022-10-31	121.71	126.04	119.93	125.37	229066
2022-11-01	126.61	127.72	122.68	124.34	271664
2022-11-02	124.35	127.74	119.11	119.52	293543
2022-11-03	118.49	122.05	117.15	122.00	163199
2022-11-04	122.40	122.40	111.42	114.26	207363
2022-11-07	115.00	115.35	111.42	111.90	131784
2022-11-08	112.80	115.22	111.34	114.50	150321
2022-11-09	114.52	114.99	111.86	113.69	76204
2022-11-10	118.63	123.52	118.63	120.71	230106
2022-11-11	121.71	122.26	119.80	119.92	109576
2022-11-14	118.76	120.27	116.33	116.44	78799
2022-11-15	118.67	122.21	118.16	121.90	123730
2022-11-16	121.49	122.86	120.49	122.45	71523
2022-11-17	120.78	120.99	116.62	118.05	103122
2022-11-18	120.02	120.02	117.54	119.14	67996
2022-11-21	118.27	118.60	114.79	115.24	67324
2022-11-22	115.93	117.38	113.59	116.97	52046
2022-11-23	117.00	118.78	116.22	116.90	40805
2022-11-25	116.73	117.89	115.85	115.94	21883
2022-11-28	116.03	116.03	113.27	113.62	55782
2022-11-29	112.77	113.61	109.90	110.40	62081
2022-11-30	109.44	114.71	109.44	114.09	137582
2022-12-01	115.05	118.79	114.73	118.15	77402
2022-12-02	116.98	120.07	114.88	120.04	69246
2022-12-05	118.57	118.72	114.12	116.05	82304
2022-12-06	116.35	116.35	111.53	112.32	55221
2022-12-07	112.09	113.19	109.89	110.21	62346
2022-12-08	110.22	111.65	108.90	110.42	66224
2022-12-09	110.00	110.49	107.48	107.57	68832
2022-12-12	106.80	109.82	105.87	109.05	78544
2022-12-13	110.83	115.82	110.70	112.35	93689
2022-12-14	112.86	115.90	112.54	114.95	86807
2022-12-15	113.02	114.46	107.50	107.90	81908
2022-12-16	107.25	108.35	105.47	106.43	210297
2022-12-19	107.10	107.31	104.76	105.82	93010
2022-12-20	105.00	106.89	104.22	105.32	80104
2022-12-21	105.95	108.19	104.79	107.92	125856
2022-12-22	107.41	107.41	104.97	106.15	72410
2022-12-23	106.03	106.03	103.92	104.58	47450
2022-12-27	104.45	104.45	101.14	102.12	105266
2022-12-28	102.28	104.10	100.20	100.22	84988
2022-12-29	101.55	104.63	100.99	104.50	86745
2022-12-30	103.85	106.05	102.12	105.38	88817
2023-01-03	106.48	108.38	105.94	107.17	86208
2023-01-04	108.22	111.20	106.32	111.10	90935
2023-01-05	110.50	110.59	106.38	106.99	80650
2023-01-06	108.40	111.45	104.82	111.32	107084
2023-01-09	112.93	115.15	111.50	112.07	106440
2023-01-10	112.17	115.77	110.98	115.65	82332
2023-01-11	115.65	118.30	113.23	114.89	85755
2023-01-12	115.95	119.71	112.48	119.71	72361
2023-01-13	119.00	120.22	117.00	119.59	91167
2023-01-17	119.50	121.56	116.85	119.21	86730
2023-01-18	120.64	121.04	116.65	117.17	66187
2023-01-19	116.04	117.31	113.11	113.93	108415
2023-01-20	115.25	116.18	113.29	116.14	80904
2023-01-23	116.08	117.80	114.76	116.84	67567
2023-01-24	117.22	119.74	114.97	119.07	71064
2023-01-25	118.04	118.20	110.89	113.02	125804
2023-01-26	113.36	115.40	110.94	114.94	85410
2023-01-27	112.75	112.75	102.85	106.01	537161
2023-01-30	104.86	113.75	104.40	113.41	218121
2023-01-31	113.57	115.15	110.31	112.33	165384
2023-02-01	113.27	119.07	110.25	116.98	146465
2023-02-02	119.00	121.60	113.02	119.46	93037
2023-02-03	117.27	120.70	116.96	117.55	79962
2023-02-06	116.62	117.90	115.62	116.44	58853
2023-02-07	116.09	122.36	114.70	122.12	119639
2023-02-08	121.60	125.84	121.12	124.57	110019
2023-02-09	125.91	127.62	124.08	124.24	85378
2023-02-10	123.05	126.04	122.57	124.31	72405
2023-02-13	124.48	127.60	123.87	125.81	94554
2023-02-14	125.43	128.84	125.43	126.59	73930
2023-02-15	125.42	130.17	125.30	129.88	93991
2023-02-16	128.17	131.11	126.32	127.86	74942
2023-02-17	127.84	131.74	125.45	131.52	184008
2023-02-21	130.00	130.32	126.98	128.92	190886
2023-02-22	129.22	131.40	126.76	127.67	168692
2023-02-23	129.14	131.38	126.11	131.24	126796
2023-02-24	129.24	131.97	127.50	130.44	109148
2023-02-27	130.74	133.42	129.59	132.02	116561
2023-02-28	131.54	135.81	130.37	132.06	164894
2023-03-01	132.78	134.64	128.34	129.74	152643
2023-03-02	128.95	131.22	128.29	129.65	114241
2023-03-03	128.46	130.96	123.14	129.58	209476
2023-03-06	129.61	131.78	127.89	131.23	100179
2023-03-07	131.75	133.74	126.65	126.86	140223
2023-03-08	127.39	129.52	125.61	127.73	67181
2023-03-09	127.04	128.34	121.61	121.79	102165
2023-03-10	121.18	121.18	114.39	116.66	114725
2023-03-13	114.71	118.80	113.58	116.90	205469
2023-03-14	119.76	122.77	117.46	119.14	109279
2023-03-15	117.10	120.28	116.13	120.21	97278
2023-03-16	119.26	123.57	119.26	121.13	108424
2023-03-17	120.57	120.57	113.81	117.11	296943
2023-03-20	117.13	118.12	115.64	117.98	94471
2023-03-21	119.84	120.44	117.41	120.44	88335
2023-03-22	119.99	120.46	116.20	116.57	125479
2023-03-23	116.91	119.07	115.74	118.02	101217
2023-03-24	117.80	118.93	115.26	118.61	104339
2023-03-27	119.30	120.79	116.54	119.94	113340
2023-03-28	119.31	120.70	118.44	120.15	95606
2023-03-29	120.87	122.27	119.61	122.05	103990
2023-03-30	122.97	123.80	121.55	123.31	123897
2023-03-31	123.94	126.74	123.00	124.48	166748
2023-04-03	124.61	127.86	123.60	127.59	103414
2023-04-04	128.18	129.60	125.79	126.76	92630
2023-04-05	125.52	126.15	121.21	123.14	115744
2023-04-06	122.48	125.75	121.09	125.49	66467
2023-04-10	124.48	127.28	123.76	127.02	92083
2023-04-11	127.27	128.19	125.01	127.74	83058
2023-04-12	128.64	128.64	125.77	126.62	72269
2023-04-13	127.44	129.59	125.80	128.68	52181
2023-04-14	127.86	129.74	126.22	128.10	71803
2023-04-17	128.29	129.98	127.80	129.63	54417
2023-04-18	130.93	131.07	129.53	130.02	55115
2023-04-19	129.05	132.34	127.83	131.89	100501
2023-04-20	131.66	132.85	127.51	129.77	106967
2023-04-21	129.37	133.80	129.00	133.22	67455
2023-04-24	132.33	133.78	129.41	131.84	97168
2023-04-25	130.37	131.55	124.33	124.47	110815
2023-04-26	124.43	126.12	124.02	124.86	89748
2023-04-27	124.46	128.95	123.36	128.85	159319
2023-04-28	135.62	148.17	134.31	139.62	435381
2023-05-01	139.08	141.56	136.58	139.94	145670
2023-05-02	139.58	139.84	137.53	137.53	75061
2023-05-03	138.00	140.48	136.52	136.64	77319
2023-05-04	135.83	137.89	133.83	133.89	75031
2023-05-05	135.38	138.61	134.17	137.14	72912
2023-05-08	136.66	138.28	134.57	137.82	60063
2023-05-09	136.69	141.89	136.69	140.31	142519
2023-05-10	141.85	143.55	140.00	142.64	106693
2023-05-11	142.34	144.38	141.15	143.75	65812
2023-05-12	143.31	144.57	140.34	141.33	90805
2023-05-15	140.81	142.40	140.27	141.66	198508
2023-05-16	140.82	141.75	139.56	139.82	45462
2023-05-17	139.49	142.98	139.49	142.17	70149
2023-05-18	142.32	145.89	142.26	144.59	134186
2023-05-19	145.69	145.69	143.10	143.59	58519
2023-05-22	144.12	146.92	144.12	145.33	65523
2023-05-23	144.73	148.00	141.96	142.90	80213
2023-05-24	141.76	143.06	140.82	141.82	62469
2023-05-25	142.97	143.91	139.69	140.50	81220
2023-05-26	140.50	146.19	140.05	142.83	68542
2023-05-30	143.67	145.83	139.82	140.49	55405
2023-05-31	140.15	143.82	138.49	143.15	247587
2023-06-01	142.97	144.96	139.72	144.45	59496
2023-06-02	145.42	160.34	145.37	159.87	247197
2023-06-05	158.34	159.00	154.31	155.05	174960
2023-06-06	153.91	156.69	152.81	155.53	158674
2023-06-07	155.42	158.05	153.30	156.05	98893
2023-06-08	156.00	163.06	155.56	162.17	147291
2023-06-09	162.09	165.16	160.95	162.38	78543
2023-06-12	163.81	175.50	163.81	173.82	226844
2023-06-13	173.94	176.10	171.59	173.18	146730
2023-06-14	172.23	174.25	169.33	173.82	145905
2023-06-15	171.73	176.37	171.47	175.65	211869
2023-06-16	178.10	178.10	172.98	173.24	151971
2023-06-20	171.24	174.29	171.24	172.63	115648
2023-06-21	171.57	172.22	168.38	169.81	143212
2023-06-22	168.91	169.25	166.16	167.37	141349
2023-06-23	164.76	177.94	164.26	166.02	200702
2023-06-26	165.13	167.32	162.32	162.79	149420
2023-06-27	163.91	168.72	162.86	167.04	86249
2023-06-28	166.84	170.10	165.37	169.41	67733
2023-06-29	169.20	171.98	168.37	170.79	52997
2023-06-30	172.43	173.96	169.24	172.14	142509
2023-07-03	171.15	173.65	169.82	172.83	49040
2023-07-05	171.94	173.03	170.76	172.68	66897
2023-07-06	170.20	171.60	168.78	170.77	54602
2023-07-07	170.51	173.66	170.01	171.72	80190
2023-07-10	170.88	175.94	170.88	174.93	45014
2023-07-11	175.00	176.82	173.87	176.56	72674
2023-07-12	178.10	182.66	177.62	182.36	84649
2023-07-13	183.03	188.00	182.42	186.27	126330
2023-07-14	185.51	189.40	184.95	188.49	79343
2023-07-17	187.86	194.50	187.55	193.16	111856
2023-07-18	192.66	194.45	189.90	193.92	118873
2023-07-19	193.75	195.90	189.10	192.94	104878
2023-07-20	192.65	192.97	186.57	187.51	89019
2023-07-21	189.47	192.06	183.51	183.97	145516
2023-07-24	183.67	184.37	180.13	182.78	154505
2023-07-25	182.41	186.54	182.00	183.91	174760
2023-07-26	183.80	184.55	176.82	178.01	151103
2023-07-27	180.00	182.00	175.04	175.82	164020
2023-07-28	178.99	183.69	174.72	179.39	193976
2023-07-31	179.83	183.69	178.39	180.59	100783
2023-08-01	179.94	184.98	178.09	184.17	134974
2023-08-02	183.70	183.70	173.15	174.25	112174
2023-08-03	173.58	176.08	171.43	175.18	75914
2023-08-04	175.58	176.65	173.05	175.53	91406
2023-08-07	177.00	179.78	173.45	177.88	115952
2023-08-08	175.57	177.47	173.52	175.16	82441
2023-08-09	175.31	175.36	172.22	173.96	82124
2023-08-10	175.42	176.00	170.47	172.61	73291
2023-08-11	171.84	176.43	171.75	172.44	145924
2023-08-14	170.95	173.86	169.43	169.91	63328
2023-08-15	169.28	170.48	165.78	166.91	51769
2023-08-16	167.03	167.82	164.49	164.69	50713
2023-08-17	167.55	170.24	165.47	166.99	130665
2023-08-18	164.94	170.97	164.77	166.96	215904
2023-08-21	172.46	188.62	172.46	185.16	349312
2023-08-22	185.28	186.89	181.90	183.73	247943
2023-08-23	184.76	186.87	182.85	184.97	136915
2023-08-24	185.95	186.97	181.55	182.36	72441
2023-08-25	182.31	185.38	181.04	183.82	122240
2023-08-28	188.58	196.62	187.48	194.69	256971
2023-08-29	192.59	196.80	191.57	191.88	148226
2023-08-30	192.00	195.75	191.97	192.18	135782
2023-08-31	192.21	195.91	191.71	192.77	390422
2023-09-01	196.50	201.91	193.43	193.82	209245
2023-09-05	193.30	197.29	192.55	196.84	261371
2023-09-06	196.33	197.62	193.00	194.24	233002
2023-09-07	192.12	195.82	190.50	195.57	184125
2023-09-08	196.39	200.22	192.84	193.10	152561
2023-09-11	190.01	190.01	190.01	190.01	16848
2023-09-12	188.76	190.56	186.43	186.99	103187
2023-09-13	186.07	187.24	179.28	181.27	144691
2023-09-14	181.58	183.43	180.86	181.22	96713
2023-09-15	180.83	180.83	177.34	179.98	180138
2023-09-18	179.38	181.99	179.13	179.59	87523
2023-09-19	179.13	180.82	176.98	180.18	85389
2023-09-20	180.16	189.18	179.34	182.72	158127
2023-09-21	180.14	180.63	177.01	178.11	75117
2023-09-22	178.76	180.45	177.71	178.84	93885
2023-09-25	177.70	181.36	177.70	180.22	68577
2023-09-26	178.99	179.53	171.54	173.25	134837
2023-09-27	173.67	180.16	173.13	178.72	85506
2023-09-28	178.60	183.40	177.64	181.69	94759
2023-09-29	182.71	185.36	181.33	182.63	118902
2023-10-02	181.59	184.83	181.06	184.52	85757
2023-10-03	182.56	182.68	179.01	181.13	93008
2023-10-04	183.46	186.97	182.30	186.25	151003
2023-10-05	186.46	193.97	186.05	189.35	175540
2023-10-06	187.50	194.30	187.50	193.38	177723
2023-10-09	191.28	195.89	190.39	195.17	81027
2023-10-10	195.55	198.18	192.10	192.27	128156
2023-10-11	193.07	194.25	186.92	189.27	145431
2023-10-12	189.87	190.87	182.40	182.87	118012
2023-10-13	182.60	184.38	180.54	180.67	104914
2023-10-16	181.05	186.16	181.05	185.18	144987
2023-10-17	184.68	187.94	184.68	185.75	113141
2023-10-18	184.59	186.78	180.69	181.11	116230
2023-10-19	182.87	185.64	181.10	183.97	79847
2023-10-20	184.60	184.63	175.49	178.11	86609
2023-10-23	176.77	180.88	175.52	179.75	60124
2023-10-24	180.70	182.81	178.68	181.44	57784
2023-10-25	180.64	180.64	174.52	176.25	101577
2023-10-26	177.61	180.21	174.60	176.77	164989
2023-10-27	193.13	207.40	184.04	187.94	516300
2023-10-30	189.50	189.50	183.41	183.59	194010
2023-10-31	184.91	189.08	184.07	187.57	260059
2023-11-01	187.62	188.70	182.26	184.15	245231
2023-11-02	187.80	189.72	183.77	187.94	186402
2023-11-03	189.71	199.98	188.45	198.06	273956
2023-11-06	198.50	201.39	195.00	198.90	270381
2023-11-07	199.95	202.51	197.07	198.03	272190
2023-11-08	198.69	202.31	196.22	201.86	186806
2023-11-09	202.70	203.95	198.39	198.82	206738
2023-11-10	199.40	201.75	197.45	198.85	180179
2023-11-13	198.68	200.88	197.75	198.28	203825
2023-11-14	203.37	211.41	202.93	210.98	379666
2023-11-15	207.00	209.05	199.03	200.36	290938
2023-11-16	199.84	202.78	195.56	199.45	189630
2023-11-17	200.39	203.16	199.56	200.56	240131
2023-11-20	202.40	203.34	199.56	200.05	240649
2023-11-21	200.52	201.58	192.85	196.51	198163
2023-11-22	196.84	198.82	195.31	197.03	142786
2023-11-24	195.77	197.00	192.19	193.21	80597
2023-11-27	193.37	199.19	193.37	194.78	282603
2023-11-28	195.76	197.51	189.13	190.23	231763
2023-11-29	192.86	195.04	187.74	189.07	205330
2023-11-30	188.80	189.78	183.33	189.25	393907
2023-12-01	188.24	191.04	187.37	187.83	215831
2023-12-04	186.54	194.20	184.34	193.33	295559
2023-12-05	191.12	196.69	190.18	194.67	199595
2023-12-06	195.38	196.94	189.18	189.18	219676
2023-12-07	188.32	192.34	180.96	181.24	225745
2023-12-08	181.00	184.78	180.00	182.99	153646
2023-12-11	182.20	183.29	177.83	182.07	186397
2023-12-12	182.24	182.24	179.27	180.82	117391
2023-12-13	180.42	183.53	177.39	183.33	188461
2023-12-14	185.15	189.10	179.75	180.18	261359
2023-12-15	181.51	182.93	177.00	178.61	407520
2023-12-18	178.01	179.04	174.91	177.00	215795
2023-12-19	178.73	182.00	177.59	177.66	175632
2023-12-20	177.00	178.30	174.54	174.74	144383
2023-12-21	176.17	178.67	174.02	176.87	139962
2023-12-22	176.51	178.22	176.20	177.24	128509
2023-12-26	177.50	178.61	175.92	175.92	105911
2023-12-27	176.24	176.57	173.75	174.18	111805
2023-12-28	173.92	174.69	172.43	173.16	135846
2023-12-29	173.08	175.39	171.40	173.24	242679
2024-01-02	171.98	171.98	167.26	169.21	223659
2024-01-03	168.51	169.23	165.10	166.83	335415
2024-01-04	167.47	167.93	164.51	165.79	234432
2024-01-05	164.88	166.20	164.29	164.35	139710
2024-01-08	165.13	169.07	165.13	167.61	156177
2024-01-09	165.93	176.76	165.93	174.21	383129
2024-01-10	174.99	176.57	171.92	176.44	240792
2024-01-11	176.50	180.00	176.00	179.86	219008
2024-01-12	181.34	183.29	179.48	181.08	262566
2024-01-16	179.55	181.48	174.00	175.19	156169
2024-01-17	173.53	177.23	171.19	174.76	166286
2024-01-18	176.90	177.91	173.05	176.31	129711
2024-01-19	178.11	178.66	174.77	177.40	172527
2024-01-22	179.28	182.63	178.74	182.07	172033
2024-01-23	183.92	184.98	179.53	180.55	272970
2024-01-24	182.31	183.99	176.10	176.50	271959
2024-01-25	179.16	179.27	172.98	174.38	288350
2024-01-26	201.00	226.78	198.01	223.66	1858775
2024-01-29	223.03	231.02	215.44	229.69	615772
2024-01-30	230.00	230.75	221.11	225.46	329416
2024-01-31	224.18	224.94	218.15	219.26	235951
2024-02-01	221.17	227.75	220.26	226.68	268467
2024-02-02	224.57	232.27	222.77	227.77	233052
2024-02-05	226.91	227.99	221.03	223.30	159139
2024-02-06	225.53	229.74	223.85	227.72	212469
2024-02-07	229.99	234.79	228.93	233.32	376709
2024-02-08	235.00	238.00	234.15	236.73	195381
2024-02-09	239.13	242.00	232.70	233.71	279085
2024-02-12	234.06	236.33	231.41	234.20	251730
2024-02-13	226.19	232.97	221.00	230.06	337583
2024-02-14	233.16	238.06	231.46	233.28	213417
2024-02-15	235.50	241.82	234.45	240.82	326656
2024-02-16	240.77	241.77	233.46	233.46	260658
2024-02-20	232.84	233.53	230.28	233.21	137323
2024-02-21	231.01	231.40	224.52	227.36	127045
2024-02-22	229.90	231.65	226.54	230.24	189028
2024-02-23	230.93	236.78	229.09	236.31	272943
2024-02-26	236.32	239.91	236.32	239.19	171238
2024-02-27	240.00	240.84	235.91	239.73	199638
2024-02-28	237.80	242.70	236.13	240.96	146804
2024-02-29	244.12	246.12	239.62	242.09	314092
2024-03-01	241.75	243.71	239.18	242.13	191696
2024-03-04	240.91	241.78	236.69	238.75	280928
2024-03-05	235.98	238.22	227.92	229.59	275559
2024-03-06	233.06	233.06	223.03	225.11	262140
2024-03-07	227.61	229.79	224.03	228.75	382789
2024-03-08	230.21	233.31	226.03	227.73	178541
2024-03-11	227.40	228.44	226.05	227.76	143018
2024-03-12	227.42	229.08	221.75	224.27	262729
2024-03-13	224.22	227.67	224.22	225.82	135189
2024-03-14	224.33	224.60	220.29	222.90	146311
2024-03-15	221.34	222.66	218.69	221.46	200951
2024-03-18	222.65	224.99	220.57	221.47	138237
2024-03-19	219.34	224.10	218.12	223.41	100663
2024-03-20	223.41	228.53	222.37	227.82	237293
2024-03-21	229.65	235.72	228.92	233.74	179477
2024-03-22	233.90	235.05	230.70	233.32	128098
2024-03-25	231.85	233.81	226.03	226.49	146626
2024-03-26	242.99	253.42	242.40	248.71	979105
2024-03-27	251.61	253.08	244.84	247.67	730194
2024-03-28	248.76	253.04	242.24	246.74	3493010
2024-04-01	245.42	246.46	240.07	241.18	437606
2024-04-02	237.44	239.73	234.03	235.74	343023
2024-04-03	234.69	239.30	232.96	233.50	203321
2024-04-04	236.57	239.61	229.32	230.01	173639
2024-04-05	229.60	235.22	229.60	232.33	151137
2024-04-08	234.13	235.77	230.79	233.20	192328
2024-04-09	233.20	233.20	227.89	232.49	185356
2024-04-10	226.84	231.29	225.27	225.40	175442
2024-04-11	226.32	227.79	222.15	224.09	131785
2024-04-12	222.02	223.37	219.59	221.43	180341
2024-04-15	222.11	222.59	214.76	215.70	176183
2024-04-16	215.93	218.45	214.24	214.58	171788
2024-04-17	215.64	220.25	214.07	216.72	243194
2024-04-18	216.45	218.29	211.80	212.49	244115
2024-04-19	211.99	212.99	207.95	208.50	276516
2024-04-22	210.55	216.48	208.98	214.79	310512
2024-04-23	215.01	221.24	215.01	219.33	217110
2024-04-24	220.26	220.26	213.88	215.90	181222
2024-04-25	212.08	217.90	211.00	216.65	588446
2024-04-26	243.90	256.73	236.66	242.75	714925
2024-04-29	242.75	246.00	235.15	238.05	406175
2024-04-30	236.85	237.67	226.39	226.78	489957
2024-05-01	226.92	233.64	223.92	230.11	298559
2024-05-02	232.95	237.17	230.67	236.05	231061
2024-05-03	240.24	244.80	236.78	239.11	202482
2024-05-06	240.20	247.41	238.71	247.36	301198
2024-05-07	245.94	252.04	244.06	248.49	219352
2024-05-08	245.95	248.24	244.75	244.91	222089
2024-05-09	244.94	248.53	243.83	245.30	202839
2024-05-10	245.00	248.57	243.69	247.31	202500
2024-05-13	248.39	251.36	248.01	249.41	303147
2024-05-14	249.00	249.45	242.92	247.19	263803
2024-05-15	250.00	255.38	247.25	249.87	249233
2024-05-16	248.38	250.00	245.73	246.88	161816
2024-05-17	247.31	248.75	238.01	240.59	169364
2024-05-20	239.89	244.69	237.00	243.14	175197
2024-05-21	242.89	244.14	237.70	238.37	177961
2024-05-22	238.25	241.27	236.22	237.18	127743
2024-05-23	238.49	239.42	231.43	234.78	182609
2024-05-24	235.71	235.71	229.43	230.40	197424
2024-05-28	229.51	233.66	227.08	233.16	213618
2024-05-29	230.29	234.84	229.31	230.67	208821
2024-05-30	230.09	230.09	226.15	229.69	247057
2024-05-31	231.27	233.02	224.28	228.32	208298
2024-06-03	229.23	229.89	224.97	227.37	252496
2024-06-04	227.09	231.64	224.58	226.96	332827
2024-06-05	228.60	232.13	225.00	231.43	187925
2024-06-06	230.92	235.27	230.92	231.74	206522
2024-06-07	230.88	232.94	228.33	229.45	143163
2024-06-10	226.86	233.53	222.00	231.30	138656
2024-06-11	231.65	237.00	229.80	234.18	323836
2024-06-12	239.03	243.04	238.40	240.07	244601
2024-06-13	239.75	241.57	234.29	234.42	188952
2024-06-14	232.66	233.19	228.96	231.52	131899
2024-06-17	231.52	232.27	226.90	230.24	164186
2024-06-18	230.27	234.49	228.93	231.76	198822
2024-06-20	232.38	232.92	227.82	231.87	262522
2024-06-21	231.66	239.11	228.77	231.82	508335
2024-06-24	231.16	232.48	229.46	232.13	174245
2024-06-25	232.13	238.95	231.07	238.62	207659
2024-06-26	238.41	241.16	234.62	239.70	217359
2024-06-27	240.49	250.38	239.40	248.89	335525
2024-06-28	250.00	251.51	242.04	244.57	2429422
2024-07-01	243.96	246.54	241.60	243.36	194003
2024-07-02	243.43	247.81	242.87	247.16	329615
2024-07-03	246.78	253.65	245.42	249.97	245508
2024-07-05	250.47	252.85	249.41	252.58	137290
2024-07-08	253.61	256.70	250.63	252.55	175954
2024-07-09	252.55	253.07	247.31	248.87	183307
2024-07-10	250.60	251.61	244.45	247.96	155107
2024-07-11	251.19	254.57	247.97	251.71	233378
2024-07-12	254.14	265.71	251.90	264.35	528114
2024-07-15	266.06	268.66	260.80	261.36	297106
2024-07-16	263.08	266.28	260.26	264.62	186329
2024-07-17	264.40	265.77	257.89	262.98	271030
2024-07-18	263.64	268.20	259.24	263.66	303387
2024-07-19	263.66	266.94	261.07	263.02	330386
2024-07-22	265.53	270.68	264.50	269.77	417940
2024-07-23	270.00	274.56	268.45	270.02	299814
2024-07-24	267.00	268.25	256.32	256.60	251901
2024-07-25	256.40	268.57	251.31	259.07	571677
2024-07-26	269.94	272.50	230.39	230.95	718990
2024-07-29	231.34	233.69	224.19	229.02	611108
2024-07-30	229.26	233.85	218.30	219.53	454001
2024-07-31	223.02	225.44	219.23	221.48	332709
2024-08-01	220.00	222.26	210.43	215.69	314861
2024-08-02	208.95	213.40	205.82	210.59	318702
2024-08-05	199.28	207.81	197.58	204.33	248073
2024-08-06	206.45	210.26	204.32	208.09	227882
2024-08-07	211.50	216.01	209.32	211.71	306312
2024-08-08	213.79	215.87	209.57	214.42	151797
2024-08-09	215.01	217.83	212.93	213.92	191363
2024-08-12	214.89	214.97	210.83	212.80	251990
2024-08-13	215.09	218.61	214.60	217.16	161709
2024-08-14	218.01	218.58	214.22	216.82	113318
2024-08-15	219.00	223.32	217.66	221.22	143564
2024-08-16	219.62	222.99	218.90	219.70	168142
2024-08-19	221.13	223.88	218.28	223.58	111951
2024-08-20	222.92	224.00	218.80	220.28	128897
2024-08-21	220.97	229.01	220.97	227.84	171352
2024-08-22	229.25	229.50	224.92	225.62	158913
2024-08-23	226.94	231.21	225.30	229.46	203339
2024-08-26	231.02	236.48	230.59	234.05	209937
2024-08-27	232.52	232.99	229.68	232.88	129382
2024-08-28	231.30	233.65	228.23	229.22	174422
2024-08-29	231.18	234.90	230.82	232.14	143618
2024-08-30	233.43	234.87	231.31	231.99	352297
2024-09-03	231.19	232.33	228.48	229.41	152142
2024-09-04	229.03	229.03	221.76	226.59	152719
2024-09-05	226.31	228.29	225.18	228.28	90755
2024-09-06	229.83	230.87	222.53	222.92	107505
2024-09-09	224.57	225.90	220.10	221.99	199909
2024-09-10	223.86	224.50	220.29	220.77	118194
2024-09-11	220.41	224.49	219.51	224.12	107657
2024-09-12	225.76	226.73	220.82	224.23	170118
2024-09-13	225.81	229.01	225.04	225.84	97366
2024-09-16	227.06	230.67	226.94	227.15	140622
2024-09-17	227.93	229.86	225.76	229.19	146937
2024-09-18	229.09	233.81	226.75	229.09	118270
2024-09-19	234.37	235.60	230.85	231.82	166306
2024-09-20	232.92	235.69	231.43	233.79	566286
2024-09-23	235.39	237.71	233.10	236.19	131887
2024-09-24	236.48	239.31	234.92	238.51	143913
2024-09-25	239.63	240.00	234.11	234.14	137891
2024-09-26	237.67	237.67	234.24	236.32	90948
2024-09-27	237.82	238.49	234.31	234.54	151900
2024-09-30	234.10	235.63	231.94	235.40	204970
2024-10-01	236.09	236.09	228.16	232.20	194245
2024-10-02	231.76	231.86	226.08	226.92	323988
2024-10-03	226.33	228.60	224.64	227.00	224596
2024-10-04	230.29	231.00	226.80	227.12	181385
2024-10-07	227.12	227.12	222.66	223.31	211808
2024-10-08	223.60	228.08	223.60	226.13	117217
2024-10-09	225.41	227.13	224.15	225.16	162472
2024-10-10	224.02	224.02	221.01	222.16	267068
2024-10-11	223.38	228.38	220.71	226.27	281391
2024-10-14	226.83	227.63	224.57	226.53	142405
2024-10-15	221.30	221.30	201.79	201.97	622730
2024-10-16	203.05	204.40	201.84	203.34	224121
2024-10-17	204.00	204.00	199.50	201.61	203156
2024-10-18	203.25	204.76	200.28	201.14	239203
2024-10-21	201.14	202.51	199.28	200.60	201841
2024-10-22	199.70	200.74	196.20	198.43	357811
2024-10-23	198.36	199.03	194.94	195.52	337904
2024-10-24	197.71	200.54	189.01	192.07	583123
2024-10-25	210.82	236.00	209.31	212.34	894190
2024-10-28	213.45	215.00	209.61	210.37	346321
2024-10-29	210.10	216.42	209.37	216.39	269519
2024-10-30	215.80	218.04	213.00	217.63	251767
2024-10-31	215.98	218.00	207.71	207.87	278789
2024-11-01	207.74	211.01	207.02	208.52	174278
2024-11-04	207.04	212.32	206.37	212.00	163063
2024-11-05	212.33	216.69	211.96	216.09	219420
2024-11-06	220.45	229.71	219.69	228.10	302145
2024-11-07	228.86	229.88	227.32	228.39	198523
2024-11-08	228.96	228.96	225.80	228.20	195392
2024-11-11	229.04	233.80	227.34	233.47	221677
2024-11-12	231.34	236.41	231.34	235.26	181071
2024-11-13	235.00	239.44	234.09	234.30	114032
2024-11-14	233.90	235.03	231.41	233.36	180594
2024-11-15	229.85	231.93	226.88	230.02	187336
2024-11-18	229.54	230.19	228.19	229.33	229107
2024-11-19	227.17	229.16	226.24	228.55	152731
2024-11-20	227.89	230.82	226.77	230.65	109113
2024-11-21	231.35	236.99	230.80	236.73	103461
2024-11-22	238.38	242.94	237.26	242.39	195553
2024-11-25	245.31	253.27	244.59	251.06	194554
2024-11-26	251.60	255.58	248.29	255.40	163784
2024-11-27	256.18	257.72	252.42	254.82	159173
2024-11-29	254.91	257.66	253.07	253.75	106111
2024-12-02	254.68	257.75	252.09	255.89	149438
2024-12-03	257.09	262.35	254.13	261.58	374598
2024-12-04	263.74	271.97	263.19	268.07	180936
2024-12-05	268.49	269.80	265.08	269.26	243074
2024-12-06	270.94	273.00	260.06	263.00	189518
2024-12-09	263.00	265.37	254.76	255.87	229482
2024-12-10	256.68	259.44	252.60	256.61	162439
2024-12-11	258.90	262.19	257.04	260.32	112854
2024-12-12	260.30	264.20	258.50	263.55	145437
2024-12-13	262.14	262.22	255.64	259.18	150417
2024-12-16	259.43	264.26	258.83	263.65	224109
2024-12-17	263.26	264.98	257.00	261.51	176730
2024-12-18	262.00	264.96	250.97	251.35	209788
2024-12-19	254.05	258.15	250.18	251.65	206289
2024-12-20	249.03	256.47	244.89	251.79	385120
2024-12-23	251.79	251.79	247.39	249.05	144181
2024-12-24	250.16	252.67	247.22	252.67	50878
2024-12-26	251.23	253.39	250.25	252.45	92144
2024-12-27	250.17	251.66	246.46	249.89	116114
2024-12-30	247.29	249.21	242.67	247.23	151700
2024-12-31	248.38	250.43	246.31	246.72	137216
2025-01-02	249.69	251.51	245.36	248.11	185065
2025-01-03	250.26	256.08	249.70	252.72	150384
2025-01-06	251.29	252.93	249.94	251.05	192627
2025-01-07	251.44	253.53	245.49	249.56	154908
2025-01-08	248.90	254.86	247.96	253.59	232641
2025-01-10	248.30	252.03	241.70	243.77	257862
2025-01-13	242.36	243.19	238.29	242.55	283795
2025-01-14	243.40	247.93	242.48	246.57	233790
2025-01-15	251.12	254.49	250.19	252.49	256338
2025-01-16	254.61	254.61	251.78	252.28	309245
2025-01-17	255.00	255.15	250.73	251.92	185328
2025-01-21	254.90	261.74	252.00	260.39	170516
2025-01-22	261.42	264.08	257.62	257.62	222457
2025-01-23	255.03	260.98	254.82	260.64	245081
2025-01-24	260.00	260.34	249.29	250.03	279666
2025-01-27	246.50	259.74	243.19	254.82	216078
2025-01-28	255.00	266.51	249.60	259.22	267528
2025-01-29	258.06	258.06	248.24	249.97	427654
2025-01-30	251.12	256.76	249.53	253.58	389582
2025-01-31	241.30	243.08	228.40	233.91	996793
2025-02-03	230.82	241.66	227.87	238.50	548145
2025-02-04	238.02	240.74	230.00	231.73	337338
2025-02-05	231.70	234.78	228.68	230.59	426228
2025-02-06	231.56	232.01	226.20	226.55	343705
2025-02-07	227.00	228.42	221.12	222.98	362046
2025-02-10	224.74	227.19	222.77	223.08	220941
2025-02-11	222.16	223.34	217.98	218.50	174243
2025-02-12	215.70	218.35	213.39	213.64	213970
2025-02-13	215.57	216.95	211.99	214.87	209241
2025-02-14	214.21	217.69	213.00	217.32	190083
2025-02-18	217.27	217.60	211.27	212.60	270442
2025-02-19	218.08	223.00	214.36	214.89	330878
2025-02-20	213.72	216.77	211.27	216.09	326231
2025-02-21	216.65	220.35	211.65	211.66	290878
2025-02-24	212.86	216.24	209.63	215.01	281252
2025-02-25	214.40	216.15	211.16	211.22	392785
2025-02-26	212.32	215.87	211.85	213.23	299320
2025-02-27	214.22	215.29	210.12	211.64	215805
2025-02-28	211.89	216.14	210.09	214.50	328887
2025-03-03	216.17	218.13	212.74	213.76	436122
2025-03-04	212.29	221.41	210.10	218.62	357730
2025-03-05	219.00	225.01	218.50	223.97	537238
2025-03-06	221.62	223.71	217.62	220.11	321135
2025-03-07	219.99	222.68	213.56	220.89	317835
2025-03-10	217.25	217.82	212.83	215.61	319434
2025-03-11	215.06	217.80	210.51	214.46	444545
2025-03-12	216.30	217.29	207.78	210.25	322879
2025-03-13	210.31	210.96	203.52	206.66	281534
2025-03-14	208.23	217.38	208.04	216.74	364836
2025-03-17	216.13	220.19	215.90	216.12	240855
2025-03-18	214.08	214.08	210.77	212.82	180731
2025-03-19	212.83	218.15	211.09	216.99	214144
2025-03-20	215.04	218.50	214.40	215.51	175710
2025-03-21	212.02	216.43	212.02	215.37	235842
2025-03-24	218.12	221.40	217.43	220.60	203773
2025-03-25	221.80	230.52	220.94	230.33	690571
2025-03-26	229.21	229.65	222.52	225.50	387481
2025-03-27	225.65	227.43	220.57	225.19	308973
2025-03-28	224.51	224.63	218.06	221.30	227289
2025-03-31	218.98	222.38	213.97	219.90	244121
2025-04-01	219.99	224.11	217.57	222.43	388108
2025-04-02	218.69	228.71	215.08	227.63	380749
2025-04-03	217.75	226.92	214.60	224.41	493560
2025-04-04	219.81	222.85	211.56	216.25	370542
2025-04-07	216.00	219.53	205.01	214.77	641600
2025-04-08	222.51	224.24	206.58	208.24	398641
2025-04-09	206.80	229.78	206.80	228.54	323863
2025-04-10	222.07	224.91	214.76	223.04	357291
2025-04-11	222.78	224.77	216.04	224.20	223697
2025-04-14	228.43	230.00	223.96	227.57	176432
2025-04-15	228.01	228.82	221.17	221.86	163023
2025-04-16	220.94	223.45	215.82	217.92	165794
2025-04-17	219.99	220.70	215.80	218.78	163421
2025-04-21	217.77	217.77	207.29	209.90	203593
2025-04-22	212.01	220.38	210.45	220.29	260569
2025-04-23	227.46	233.64	225.01	225.66	332991
2025-04-24	227.15	235.00	226.80	234.65	312198
2025-04-25	208.26	208.69	190.24	192.02	1562035
2025-04-28	192.01	202.06	192.01	201.49	940842
2025-04-29	201.48	204.59	199.49	203.72	387885
2025-04-30	199.18	207.07	198.70	206.52	452174
2025-05-01	207.91	209.82	203.86	206.63	406880
2025-05-02	209.68	214.16	209.24	212.06	244348
2025-05-05	209.45	216.20	209.45	214.34	207518
2025-05-06	211.00	215.14	210.11	213.20	219767
2025-05-07	215.34	217.17	212.43	214.52	239374
2025-05-08	215.10	217.75	213.64	215.75	266406
2025-05-09	215.75	216.87	213.49	214.29	205408
2025-05-12	220.41	222.34	214.46	220.78	289489
2025-05-13	220.97	221.00	216.29	216.70	334452
2025-05-14	215.29	216.62	211.10	212.12	320599
2025-05-15	212.26	213.50	209.24	212.43	230806
2025-05-16	211.45	221.14	211.45	218.91	263350
2025-05-19	216.07	218.32	214.45	214.60	253330
2025-05-20	214.10	217.51	212.41	213.47	163649
2025-05-21	210.71	212.63	205.96	206.19	160405
2025-05-22	207.25	210.12	205.27	208.32	202865
2025-05-23	205.69	210.88	205.13	209.83	180159
2025-05-27	212.50	214.10	211.48	213.35	201194
2025-05-28	212.87	212.87	205.66	206.29	153253
2025-05-29	206.48	210.14	205.00	209.42	242591
2025-05-30	209.39	211.59	204.85	211.17	300176
2025-06-02	209.53	211.68	204.60	209.81	210880
2025-06-03	210.42	218.73	210.19	218.15	218357
2025-06-04	217.49	221.26	217.42	218.01	193243
2025-06-05	217.98	219.33	215.02	215.80	257942
2025-06-06	216.74	217.87	213.84	217.25	242572
2025-06-09	217.74	219.85	215.75	217.95	258594
2025-06-10	222.53	231.58	220.06	228.44	548430
2025-06-11	228.44	231.05	226.28	227.83	336885
2025-06-12	227.47	231.22	225.85	227.02	341708
2025-06-13	222.50	228.21	222.50	225.57	401237
2025-06-16	226.34	229.14	225.15	227.58	241368
2025-06-17	225.35	225.35	218.56	220.62	259635
2025-06-18	221.27	227.15	219.83	223.73	280389
2025-06-20	223.73	225.78	221.17	223.29	373938
2025-06-23	222.04	230.00	219.00	228.53	218599
2025-06-24	228.90	232.91	228.34	232.58	230176
2025-06-25	234.14	235.39	229.71	230.79	240210
2025-06-26	232.02	232.02	227.72	229.29	199588
2025-06-27	229.24	231.76	223.68	227.33	441435

Explore More About APPF

Coins representing dividend payouts and trends

APPF Dividend History

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

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

APPF Stock Split History

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

Graph showing historical stock prices and market trends

APPF Historical Prices

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

Web Analytics