Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
iShares Core MSCI (IEUR) Historical Prices: Free Download & Interactive Data Table 2025

IEUR Historical Prices

Summary

Key Stock Metrics

53.17

(April 8, 2025)

52-Week Low

69.55

(October 3, 2025)

52-Week High

69.55

(October 3, 2025)

All-Time High

69.33

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-06-12	49.88	49.95	49.88	49.95	10200
2014-06-13	49.91	49.91	49.85	49.91	2552
2014-06-16	49.65	49.67	49.65	49.67	1000
2014-06-17	49.38	49.67	49.38	49.67	1500
2014-06-18	49.79	50.43	49.79	50.43	25690
2014-06-19	50.35	50.69	50.35	50.51	14739
2014-06-20	50.15	50.35	50.15	50.35	2340
2014-06-23	49.95	50.24	49.86	50.24	5360
2014-06-24	50.31	50.31	49.80	49.82	79840
2014-06-25	49.28	49.60	49.28	49.60	7200
2014-06-26	49.41	49.43	49.08	49.43	3759
2014-06-27	49.36	49.36	49.36	49.36	577
2014-06-30	49.66	49.66	49.66	49.66	290
2014-07-01	49.91	50.13	49.91	50.13	1989
2014-07-02	50.00	50.22	49.97	50.18	4036
2014-07-03	50.37	50.41	50.37	50.41	2000
2014-07-07	50.01	50.01	49.65	49.82	99186
2014-07-08	49.30	49.30	49.15	49.15	5275
2014-07-09	49.18	49.18	49.15	49.15	3569
2014-07-10	48.40	48.62	48.38	48.58	4800
2014-07-11	48.56	48.62	48.56	48.62	918
2014-07-14	49.08	49.15	49.05	49.05	1220
2014-07-15	49.07	49.07	48.76	48.76	2917
2014-07-16	49.53	49.53	49.53	49.53	330
2014-07-17	48.91	48.91	48.52	48.52	2391
2014-07-18	48.73	48.79	48.73	48.79	1463
2014-07-22	48.90	48.95	48.81	48.82	2977
2014-07-23	49.11	49.11	49.02	49.02	920
2014-07-24	49.17	49.19	49.17	49.19	550
2014-07-25	48.79	48.87	48.79	48.86	2944
2014-07-28	48.74	48.74	48.60	48.67	2077
2014-07-29	49.19	49.19	48.70	48.72	4155
2014-07-30	48.27	48.53	48.27	48.53	7635
2014-07-31	47.95	47.95	47.74	47.77	5566
2014-08-01	47.51	47.51	47.21	47.21	4117
2014-08-04	47.25	47.40	47.25	47.40	1502
2014-08-05	47.24	47.24	46.85	46.98	6992
2014-08-06	46.48	46.86	46.38	46.86	4709
2014-08-07	46.78	46.78	46.27	46.31	10558
2014-08-08	46.29	46.53	46.27	46.53	9171
2014-08-11	46.82	46.98	46.72	46.92	7186
2014-08-12	46.68	46.78	46.68	46.78	6105
2014-08-13	46.93	46.94	46.89	46.93	2512
2014-08-14	47.18	47.30	47.18	47.25	14589
2014-08-15	47.39	47.39	46.93	47.15	20559
2014-08-18	47.43	47.62	47.35	47.62	2212723
2014-08-19	47.53	47.70	47.41	47.70	160274
2014-08-20	47.29	47.59	47.27	47.53	248478
2014-08-21	47.60	47.84	47.55	47.81	84564
2014-08-22	47.53	47.61	47.40	47.42	220072
2014-08-25	47.62	48.07	47.62	47.95	120971
2014-08-26	48.02	48.20	48.01	48.05	153477
2014-08-27	48.23	48.29	48.15	48.19	149135
2014-08-28	47.77	47.96	47.73	47.90	89135
2014-08-29	47.90	47.96	47.70	47.93	60624
2014-09-02	47.86	47.92	47.75	47.91	116268
2014-09-03	48.41	48.41	48.15	48.19	87936
2014-09-04	47.96	48.26	47.88	48.00	49002
2014-09-05	47.88	48.10	47.82	48.10	53081
2014-09-08	47.37	47.65	47.33	47.47	102059
2014-09-09	47.34	47.45	47.24	47.39	141853
2014-09-10	47.25	47.59	47.23	47.58	86768
2014-09-11	47.29	47.43	47.23	47.42	42460
2014-09-12	47.32	47.45	47.22	47.42	29963
2014-09-15	47.26	47.36	47.22	47.27	23794
2014-09-16	47.01	47.59	47.01	47.50	37796
2014-09-17	47.59	47.61	47.28	47.36	38243
2014-09-18	47.74	47.83	47.59	47.75	53535
2014-09-19	47.89	47.89	47.40	47.40	70645
2014-09-22	47.49	47.49	47.21	47.35	28786
2014-09-23	46.80	46.98	46.69	46.79	12703
2014-09-24	46.60	46.93	46.48	46.89	51180
2014-09-25	46.70	46.70	46.12	46.22	115665
2014-09-26	46.26	46.44	46.16	46.39	26058
2014-09-29	46.09	46.13	45.78	46.07	73735
2014-09-30	45.95	46.20	45.86	45.96	47600
2014-10-01	45.67	45.77	45.40	45.44	28222
2014-10-02	45.09	45.09	44.67	44.85	23719
2014-10-03	44.50	44.80	44.50	44.78	58922
2014-10-06	45.00	45.22	44.82	45.15	93097
2014-10-07	44.78	44.78	44.22	44.22	20773
2014-10-08	44.35	44.99	44.16	44.99	71784
2014-10-09	44.70	44.70	43.61	43.61	44446
2014-10-10	43.63	43.63	42.99	43.08	21228
2014-10-13	43.35	43.48	43.06	43.10	60647
2014-10-14	43.38	43.39	43.03	43.03	15585
2014-10-15	43.00	43.00	41.87	42.64	52840
2014-10-16	41.82	42.45	41.52	42.10	105782
2014-10-17	43.33	43.33	42.92	43.07	25451
2014-10-20	43.17	43.32	43.00	43.27	13597
2014-10-21	43.66	44.03	43.66	44.02	8911
2014-10-22	44.17	44.17	43.61	43.61	20470
2014-10-23	44.17	44.29	43.90	44.10	8713
2014-10-24	44.36	44.36	44.11	44.26	28450
2014-10-27	43.99	44.20	43.69	44.01	141393
2014-10-28	44.47	44.72	44.46	44.72	15018
2014-10-29	44.87	44.87	44.14	44.23	30506
2014-10-30	44.19	44.55	44.06	44.52	18741
2014-10-31	44.92	44.99	44.68	44.93	21333
2014-11-03	44.81	44.81	44.40	44.54	30620
2014-11-04	44.62	44.62	44.17	44.42	11638
2014-11-05	44.62	44.75	44.51	44.66	30025
2014-11-06	44.89	44.89	44.43	44.50	45464
2014-11-07	44.23	44.50	44.23	44.50	10937
2014-11-10	44.66	44.76	44.51	44.67	53007
2014-11-11	44.95	45.06	44.65	45.02	16672
2014-11-12	44.64	44.64	44.37	44.55	10091
2014-11-13	44.62	44.78	44.47	44.78	16950
2014-11-14	44.52	44.79	44.34	44.73	12303
2014-11-17	44.72	44.82	44.57	44.76	17813
2014-11-18	45.38	45.45	45.13	45.39	31618
2014-11-19	45.58	45.58	45.19	45.40	582942
2014-11-20	45.20	45.29	45.00	45.14	26015
2014-11-21	45.93	45.93	45.40	45.41	27019
2014-11-24	46.00	46.00	45.72	45.87	34097
2014-11-25	45.81	46.19	45.81	46.13	16008
2014-11-26	46.30	46.30	46.07	46.22	502708
2014-11-28	46.14	46.14	45.84	45.89	32013
2014-12-01	46.13	46.13	45.77	45.92	118216
2014-12-02	45.83	45.97	45.75	45.80	65218
2014-12-03	45.85	45.91	45.69	45.78	50438
2014-12-04	45.88	45.92	45.55	45.74	16672
2014-12-05	46.02	46.02	45.82	45.93	14530
2014-12-08	45.77	45.77	45.50	45.63	25205
2014-12-09	45.22	45.32	44.90	45.16	31054
2014-12-10	45.31	45.31	44.61	44.67	38626
2014-12-11	44.83	44.85	44.55	44.60	23632
2014-12-12	44.39	44.43	43.53	43.59	187234
2014-12-15	43.96	43.96	42.81	42.82	107600
2014-12-16	42.78	43.86	42.78	43.32	52743
2014-12-17	43.13	43.72	42.94	43.36	37388
2014-12-18	44.10	44.34	43.88	44.34	112196
2014-12-19	44.03	44.38	44.03	44.32	175066
2014-12-22	44.39	44.59	44.28	44.44	130698
2014-12-23	44.56	44.56	44.23	44.27	68573
2014-12-24	44.43	44.71	44.39	44.53	153420
2014-12-26	44.77	44.81	44.57	44.70	19838
2014-12-29	44.30	44.52	44.24	44.25	77111
2014-12-30	44.01	44.24	43.89	44.04	259446
2014-12-31	44.42	44.42	43.73	43.74	68506
2015-01-02	43.70	43.77	43.34	43.50	19664
2015-01-05	42.77	42.77	42.12	42.20	95089
2015-01-06	42.29	42.36	41.69	41.78	30866
2015-01-07	41.90	42.23	41.70	42.16	20317
2015-01-08	42.42	42.90	42.42	42.71	40755
2015-01-09	42.82	42.82	42.26	42.55	31159
2015-01-12	42.59	42.62	42.29	42.50	19241
2015-01-13	43.09	43.13	42.38	42.66	19367
2015-01-14	42.38	42.75	42.37	42.60	25816
2015-01-15	42.84	43.08	42.63	42.90	15777
2015-01-16	43.05	43.43	42.77	43.32	29431
2015-01-20	44.48	44.48	43.57	43.67	25452
2015-01-21	43.97	44.05	43.72	44.05	40078
2015-01-22	44.08	44.31	43.87	44.21	43238
2015-01-23	44.22	44.29	43.90	43.99	316245
2015-01-26	44.31	44.68	44.15	44.59	196756
2015-01-27	44.56	44.70	44.27	44.49	93282
2015-01-28	45.40	45.40	43.82	43.83	68811
2015-01-29	44.14	44.56	44.14	44.51	43172
2015-01-30	44.34	44.34	43.86	44.02	4086709
2015-02-02	44.01	44.38	43.91	44.36	109216
2015-02-03	45.04	45.39	44.81	45.25	77680
2015-02-04	45.20	45.20	44.65	44.65	51604
2015-02-05	45.45	45.46	44.97	45.45	98858
2015-02-06	45.31	45.31	44.56	44.58	155388
2015-02-09	44.52	44.69	44.32	44.58	56474
2015-02-10	44.97	45.05	44.61	45.02	46731
2015-02-11	44.86	44.86	44.45	44.72	71062
2015-02-12	45.16	45.69	45.16	45.69	70790
2015-02-13	46.01	46.01	45.40	45.70	70690
2015-02-17	45.83	45.95	45.42	45.91	54915
2015-02-18	46.05	46.17	45.78	46.11	37000
2015-02-19	46.13	46.25	45.94	46.02	51649
2015-02-20	45.99	46.73	45.79	46.71	75125
2015-02-23	46.53	46.53	46.23	46.46	247441
2015-02-24	46.50	46.80	46.36	46.73	87312
2015-02-25	46.82	46.82	46.51	46.69	78069
2015-02-26	46.59	46.71	46.41	46.56	99518
2015-02-27	46.67	46.88	46.41	46.67	107226
2015-03-02	46.60	46.76	46.47	46.64	301589
2015-03-03	46.59	46.59	46.13	46.26	71225
2015-03-04	46.09	46.63	45.72	46.16	77075
2015-03-05	46.34	46.42	46.12	46.31	114489
2015-03-06	45.97	45.97	45.33	45.42	97671
2015-03-09	45.60	45.65	45.36	45.61	175105
2015-03-10	45.02	45.02	44.41	44.57	80414
2015-03-11	44.56	44.68	44.30	44.49	103087
2015-03-12	44.72	44.99	44.60	44.84	85649
2015-03-13	44.59	44.61	44.26	44.58	68042
2015-03-16	44.84	45.27	44.57	45.13	70533
2015-03-17	44.99	45.07	44.76	45.00	232190
2015-03-18	45.00	46.21	44.94	45.94	128122
2015-03-19	45.78	45.78	45.29	45.40	121823
2015-03-20	46.36	46.82	46.04	46.52	170662
2015-03-23	46.63	46.97	46.53	46.88	207205
2015-03-24	46.95	47.14	46.73	46.77	83154
2015-03-25	47.03	47.25	46.45	46.45	80258
2015-03-26	46.26	46.26	45.68	46.01	52525
2015-03-27	46.07	46.21	45.84	46.09	60966
2015-03-30	46.23	46.36	46.07	46.24	92634
2015-03-31	45.78	45.82	45.41	45.49	361549
2015-04-01	45.88	45.92	45.55	45.89	52577
2015-04-02	46.03	46.39	46.03	46.33	296812
2015-04-06	46.62	47.04	46.51	46.73	136936
2015-04-07	46.87	47.05	46.60	46.63	52461
2015-04-08	47.13	47.13	46.65	46.75	55957
2015-04-09	46.92	46.98	46.53	46.73	97751
2015-04-10	46.81	46.88	46.64	46.75	70184
2015-04-13	46.79	46.93	46.55	46.55	94938
2015-04-14	46.92	47.09	46.91	47.05	50732
2015-04-15	47.34	47.43	46.91	47.20	74857
2015-04-16	47.25	47.49	47.00	47.34	91573
2015-04-17	46.89	46.89	46.50	46.71	77698
2015-04-20	46.76	46.93	46.65	46.82	44967
2015-04-21	47.07	47.24	46.95	47.17	99655
2015-04-22	47.09	47.17	46.85	47.10	64832
2015-04-23	46.93	47.50	46.70	47.41	122171
2015-04-24	47.63	47.81	47.24	47.58	74378
2015-04-27	48.01	48.27	47.85	47.88	82356
2015-04-28	47.76	47.93	47.45	47.91	70303
2015-04-29	47.74	47.87	47.41	47.56	79781
2015-04-30	47.54	47.65	47.35	47.55	101926
2015-05-01	47.70	47.79	47.34	47.75	30479
2015-05-04	47.94	47.94	47.56	47.73	59212
2015-05-05	47.64	47.71	47.00	47.05	53415
2015-05-06	47.55	47.61	47.13	47.25	184064
2015-05-07	47.24	47.36	46.85	47.23	65739
2015-05-08	47.96	48.45	47.96	48.25	39341
2015-05-11	48.25	48.32	48.05	48.11	69981
2015-05-12	48.00	48.11	47.81	48.03	41344
2015-05-13	48.45	48.69	48.23	48.24	113921
2015-05-14	48.93	49.00	48.76	49.00	61612
2015-05-15	48.86	49.11	48.59	49.07	80972
2015-05-18	48.93	48.93	48.55	48.67	111864
2015-05-19	48.70	48.70	48.45	48.58	71114
2015-05-20	48.71	48.90	48.47	48.77	118881
2015-05-21	48.94	49.11	48.78	49.05	56058
2015-05-22	48.85	48.92	48.41	48.42	39478
2015-05-26	48.11	48.11	47.36	47.65	79610
2015-05-27	47.66	48.23	47.53	48.23	44340
2015-05-28	48.05	48.33	47.72	48.33	53179
2015-05-29	48.06	48.06	47.26	47.69	46795
2015-06-01	47.54	48.17	47.13	47.24	54680
2015-06-02	47.47	48.04	47.47	47.68	35409
2015-06-03	47.93	48.42	47.93	48.13	70655
2015-06-04	47.95	48.26	47.41	47.48	38648
2015-06-05	47.04	47.08	46.56	46.94	45732
2015-06-08	46.90	47.00	46.74	46.82	23554
2015-06-09	46.85	46.91	46.51	46.85	36547
2015-06-10	47.45	47.95	47.21	47.89	24906
2015-06-11	48.06	48.14	47.70	47.85	26608
2015-06-12	47.36	47.57	47.08	47.40	30305
2015-06-15	46.41	47.00	46.41	46.99	81144
2015-06-16	46.85	47.08	46.59	47.07	86345
2015-06-17	47.07	47.14	46.57	46.98	39363
2015-06-18	47.16	47.94	47.13	47.59	39036
2015-06-19	47.50	47.51	47.29	47.44	19231
2015-06-22	48.40	48.73	48.26	48.39	33174
2015-06-23	48.38	48.48	48.25	48.41	51212
2015-06-24	48.20	48.25	47.90	48.04	58307
2015-06-25	47.34	47.34	46.89	47.04	59697
2015-06-26	47.05	47.34	46.91	47.15	49524
2015-06-29	46.21	46.27	45.43	45.49	163489
2015-06-30	46.12	46.23	45.00	45.32	107582
2015-07-01	46.02	46.20	45.35	45.60	127998
2015-07-02	45.65	45.79	45.32	45.57	102667
2015-07-06	44.54	44.87	44.25	44.43	129136
2015-07-07	44.18	44.47	43.40	44.34	136392
2015-07-08	44.00	44.14	43.67	43.81	37933
2015-07-09	44.69	45.35	44.47	44.50	54603
2015-07-10	45.41	46.45	45.41	46.17	52030
2015-07-13	46.45	47.73	46.18	46.35	2352796
2015-07-14	46.54	46.67	46.32	46.66	96286
2015-07-15	46.67	46.67	46.30	46.52	43836
2015-07-16	46.79	47.22	46.79	46.94	58896
2015-07-17	46.90	46.90	46.59	46.72	75677
2015-07-20	46.97	46.99	46.78	46.93	55975
2015-07-21	46.84	46.93	46.62	46.75	50109
2015-07-22	46.40	46.62	46.29	46.53	58223
2015-07-23	46.60	46.64	46.27	46.34	60293
2015-07-24	46.34	46.34	45.78	45.80	136223
2015-07-27	45.78	46.04	45.43	45.43	72037
2015-07-28	45.66	46.12	45.56	46.12	72404
2015-07-29	46.11	46.33	45.98	46.27	36847
2015-07-30	46.22	46.33	45.80	46.06	41178
2015-07-31	46.64	46.64	46.31	46.43	35125
2015-08-03	46.66	46.91	46.27	46.38	36650
2015-08-04	46.60	46.86	46.22	46.32	59924
2015-08-05	46.70	46.80	46.49	46.63	25439
2015-08-06	46.69	46.87	46.40	46.47	74011
2015-08-07	46.31	46.38	46.10	46.33	40851
2015-08-10	46.45	46.96	46.42	46.94	64758
2015-08-11	46.55	46.55	46.11	46.34	37376
2015-08-12	45.83	46.08	45.41	46.06	63653
2015-08-13	45.93	46.12	45.87	46.00	150174
2015-08-14	45.95	46.10	45.75	46.10	33434
2015-08-17	45.61	45.87	45.51	45.87	43367
2015-08-18	45.57	45.79	45.55	45.63	50795
2015-08-19	45.26	45.44	44.89	45.35	121806
2015-08-20	44.78	44.88	44.29	44.35	72962
2015-08-21	44.28	44.35	43.24	43.26	169056
2015-08-24	42.40	43.21	41.29	42.26	152103
2015-08-25	44.01	46.80	42.48	42.99	138889
2015-08-26	43.39	43.39	42.30	43.25	141902
2015-08-27	43.46	43.75	43.26	43.52	101425
2015-08-28	43.40	43.58	43.21	43.40	84000
2015-08-31	43.44	43.68	43.21	43.34	48018
2015-09-01	42.55	43.11	42.08	42.12	83416
2015-09-02	42.90	42.90	42.35	42.82	48623
2015-09-03	43.04	43.25	42.73	42.99	135761
2015-09-04	42.17	42.25	41.87	42.06	95080
2015-09-08	43.19	43.26	42.83	43.15	74966
2015-09-09	43.65	43.76	42.95	42.99	82693
2015-09-10	43.14	43.54	43.02	43.47	58834
2015-09-11	43.04	43.58	42.98	43.58	55636
2015-09-14	42.97	43.04	42.71	42.93	75586
2015-09-15	42.94	43.25	42.74	43.20	109678
2015-09-16	43.65	43.84	43.46	43.82	96017
2015-09-17	43.60	44.35	43.60	44.21	105205
2015-09-18	43.25	43.45	42.84	42.87	171710
2015-09-21	43.11	43.12	42.62	42.90	56351
2015-09-22	41.81	41.94	41.27	41.57	98139
2015-09-23	41.82	41.82	41.26	41.39	95964
2015-09-24	41.27	41.39	40.90	41.38	68033
2015-09-25	41.91	41.91	41.39	41.59	46773
2015-09-28	41.25	41.25	40.78	40.81	53395
2015-09-29	40.77	41.02	40.59	40.98	372844
2015-09-30	41.65	41.65	41.27	41.64	92474
2015-10-01	41.90	41.90	41.32	41.70	45305
2015-10-02	41.69	42.50	41.52	42.48	69137
2015-10-05	42.97	43.20	42.84	43.12	73362
2015-10-06	43.38	43.57	43.26	43.50	76868
2015-10-07	43.77	43.95	43.41	43.70	64398
2015-10-08	43.57	44.24	43.48	44.16	51927
2015-10-09	44.30	44.30	44.07	44.17	19509
2015-10-12	44.15	44.18	44.00	44.01	33989
2015-10-13	43.53	43.79	43.52	43.53	36044
2015-10-14	43.61	43.85	43.59	43.68	38429
2015-10-15	44.03	44.38	43.84	44.32	24507
2015-10-16	44.31	44.32	44.01	44.27	33533
2015-10-19	44.22	44.22	43.91	44.06	687515
2015-10-20	43.96	44.19	43.93	44.08	165626
2015-10-21	44.25	44.25	43.78	43.83	115206
2015-10-22	44.08	44.42	43.95	44.23	174297
2015-10-23	44.71	44.72	44.49	44.72	108210
2015-10-26	44.59	44.59	44.41	44.42	69324
2015-10-27	44.04	44.26	43.92	43.98	149199
2015-10-28	44.25	44.60	43.97	44.26	558875
2015-10-29	44.00	44.21	43.87	44.21	194563
2015-10-30	44.20	44.43	43.88	43.88	512766
2015-11-02	44.31	44.64	44.31	44.47	106294
2015-11-03	44.18	44.59	44.02	44.36	62973
2015-11-04	44.47	44.48	44.00	44.15	154756
2015-11-05	44.24	44.29	43.90	43.95	88138
2015-11-06	43.60	43.95	43.50	43.77	63283
2015-11-09	43.51	43.62	43.17	43.30	84066
2015-11-10	43.06	43.23	42.89	43.07	57305
2015-11-11	43.63	43.63	43.29	43.38	44143
2015-11-12	42.97	43.14	42.80	42.81	64757
2015-11-13	42.55	42.59	42.35	42.47	53451
2015-11-16	42.49	43.04	42.41	43.02	273976
2015-11-17	43.20	43.39	42.98	43.00	99335
2015-11-18	43.20	43.63	43.10	43.61	103626
2015-11-19	43.86	43.94	43.72	43.84	85578
2015-11-20	43.89	43.89	43.44	43.51	61362
2015-11-23	43.40	43.50	43.10	43.20	139482
2015-11-24	42.84	43.14	42.75	43.12	49466
2015-11-25	43.39	43.47	43.14	43.39	162482
2015-11-27	43.60	43.69	43.41	43.59	39692
2015-11-30	43.58	43.80	43.51	43.73	224130
2015-12-01	43.95	43.99	43.67	43.82	245429
2015-12-02	43.77	43.78	43.31	43.49	286388
2015-12-03	43.86	43.86	43.14	43.34	194989
2015-12-04	43.33	43.88	43.22	43.82	290913
2015-12-07	43.64	43.64	43.25	43.53	88748
2015-12-08	42.80	42.95	42.60	42.82	136182
2015-12-09	42.75	43.21	42.51	42.73	430663
2015-12-10	42.67	42.89	42.55	42.62	552661
2015-12-11	42.01	42.29	41.82	41.86	131564
2015-12-14	41.83	41.93	41.32	41.74	91358
2015-12-15	42.18	42.39	42.00	42.12	184663
2015-12-16	42.58	43.09	42.29	42.91	213393
2015-12-17	42.84	42.84	42.26	42.33	527495
2015-12-18	42.05	42.40	41.77	41.89	255071
2015-12-21	41.57	42.55	41.50	41.70	347653
2015-12-22	41.84	42.15	41.69	42.09	242344
2015-12-23	42.48	42.84	42.40	42.84	1014008
2015-12-24	42.92	42.98	42.66	42.86	131386
2015-12-28	42.60	42.79	42.52	42.75	404769
2015-12-29	42.96	43.19	42.76	43.10	293880
2015-12-30	42.94	42.98	42.74	42.83	226308
2015-12-31	42.52	42.89	42.10	42.24	881210
2016-01-04	41.33	41.68	40.90	41.55	327264
2016-01-05	41.14	41.32	40.86	41.28	305533
2016-01-06	40.48	40.69	40.40	40.56	145443
2016-01-07	39.71	40.23	39.71	39.88	161339
2016-01-08	40.19	40.32	39.46	39.46	173833
2016-01-11	39.84	39.89	39.25	39.52	115526
2016-01-12	39.94	40.00	39.50	39.90	133752
2016-01-13	40.02	40.08	39.10	39.13	77999
2016-01-14	39.35	39.75	38.98	39.54	112336
2016-01-15	38.26	38.58	38.01	38.10	263681
2016-01-19	38.57	38.87	38.12	38.43	357164
2016-01-20	37.66	37.77	36.93	37.57	196582
2016-01-21	37.50	38.14	37.28	37.97	266846
2016-01-22	39.23	39.23	38.72	39.01	79686
2016-01-25	38.79	38.86	38.50	38.55	122424
2016-01-26	38.70	39.32	38.70	39.32	493527
2016-01-27	39.18	39.53	38.83	38.95	109693
2016-01-28	39.27	39.45	38.76	39.17	118256
2016-01-29	39.21	39.72	39.05	39.72	497051
2016-02-01	39.39	39.81	39.26	39.71	399391
2016-02-02	39.22	39.22	38.50	38.63	176816
2016-02-03	38.97	39.25	38.41	39.21	200934
2016-02-04	38.89	39.34	38.82	39.22	381776
2016-02-05	39.08	39.12	38.47	38.68	268933
2016-02-08	37.74	37.74	37.25	37.62	368185
2016-02-09	36.90	37.49	36.84	37.27	306450
2016-02-10	37.61	37.95	37.45	37.52	80536
2016-02-11	37.00	37.13	36.70	37.03	460504
2016-02-12	37.39	37.68	37.06	37.68	299308
2016-02-16	38.35	38.35	37.82	38.32	165581
2016-02-17	38.78	39.20	38.64	39.13	131594
2016-02-18	39.26	39.26	38.76	38.89	97576
2016-02-19	38.54	38.93	38.50	38.88	82941
2016-02-22	38.99	39.19	38.96	39.06	87830
2016-02-23	38.96	38.96	38.43	38.44	71721
2016-02-24	37.75	38.32	37.62	38.21	103936
2016-02-25	38.58	38.76	38.36	38.75	46858
2016-02-26	38.95	38.95	38.59	38.72	328371
2016-02-29	38.68	38.94	38.51	38.51	68432
2016-03-01	39.14	39.64	39.06	39.64	85389
2016-03-02	39.38	39.66	39.20	39.64	93587
2016-03-03	39.64	39.64	39.64	40.02	202237
2016-03-04	40.23	40.49	40.22	40.31	70698
2016-03-07	39.80	40.42	39.80	40.26	135547
2016-03-08	40.21	40.21	39.85	39.90	51262
2016-03-09	39.97	40.15	39.82	39.91	168638
2016-03-10	39.91	39.91	39.91	39.98	101539
2016-03-11	39.98	39.98	39.98	41.02	72891
2016-03-14	41.03	41.14	40.87	41.02	49520
2016-03-15	40.96	40.96	40.96	40.54	36729
2016-03-16	40.30	41.02	40.22	41.00	47898
2016-03-17	41.07	41.48	41.00	41.43	77182
2016-03-18	41.33	41.50	41.18	41.38	46400
2016-03-21	41.26	41.31	41.10	41.15	66062
2016-03-22	40.77	41.04	40.55	40.94	735792
2016-03-23	40.89	40.89	40.55	40.58	61585
2016-03-24	40.58	40.58	40.58	40.24	57453
2016-03-28	40.34	40.58	40.17	40.42	54720
2016-03-29	40.25	40.98	40.18	40.93	175446
2016-03-30	41.47	41.62	41.31	41.35	106927
2016-03-31	41.25	41.40	41.22	41.08	75594
2016-04-01	40.34	40.81	40.34	40.77	62657
2016-04-04	40.93	40.99	40.74	40.81	46212
2016-04-05	40.81	40.81	40.81	40.01	64041
2016-04-06	40.17	40.63	40.11	40.58	478516
2016-04-07	40.26	40.30	39.85	39.96	63665
2016-04-08	40.61	40.78	40.48	40.67	49027
2016-04-11	40.98	41.20	40.75	40.75	39524
2016-04-12	40.93	41.20	40.75	41.12	39455
2016-04-13	41.54	41.75	41.46	41.71	102392
2016-04-14	41.76	41.88	41.53	41.64	173229
2016-04-15	41.57	41.75	41.40	41.57	85483
2016-04-18	41.62	42.07	41.61	41.94	50506
2016-04-19	42.55	42.80	42.54	42.72	46231
2016-04-20	42.65	42.88	42.59	42.71	339106
2016-04-21	42.53	42.57	42.28	42.34	34145
2016-04-22	42.18	42.38	42.08	42.30	82581
2016-04-25	42.20	42.24	41.96	42.16	48282
2016-04-26	42.43	42.50	42.34	42.40	94557
2016-04-27	42.40	42.74	42.40	42.70	55453
2016-04-28	42.42	42.75	42.37	42.39	29841
2016-04-29	42.55	42.55	42.17	42.40	40472
2016-05-02	42.60	42.76	42.40	42.69	40952
2016-05-03	42.22	42.26	41.81	41.91	39035
2016-05-04	41.54	41.64	41.28	41.41	53726
2016-05-05	41.29	41.33	41.08	41.20	38840
2016-05-06	40.93	41.34	40.80	41.29	38838
2016-05-09	41.46	41.53	41.16	41.27	55958
2016-05-10	41.48	41.71	41.47	41.67	66266
2016-05-11	41.52	41.67	41.38	41.44	46091
2016-05-12	41.85	41.85	41.12	41.33	36431
2016-05-13	41.10	41.21	40.81	40.92	260809
2016-05-16	40.96	41.43	40.96	41.37	47961
2016-05-17	41.37	41.45	41.05	41.12	89928
2016-05-18	41.20	41.60	41.06	41.22	71551
2016-05-19	41.03	41.09	40.83	41.02	64658
2016-05-20	41.36	41.36	41.20	41.33	432771
2016-05-23	41.23	41.32	41.14	41.24	642247
2016-05-24	41.70	42.03	41.65	41.99	43091
2016-05-25	42.42	42.50	42.29	42.40	48990
2016-05-26	42.58	42.66	42.43	42.58	50098
2016-05-27	42.42	42.57	42.35	42.48	32486
2016-05-31	42.54	42.65	42.03	42.21	36291
2016-06-01	41.96	42.13	41.82	42.08	109210
2016-06-02	41.93	42.23	41.90	42.23	66551
2016-06-03	42.35	42.47	42.14	42.42	42298
2016-06-06	42.43	42.68	42.40	42.50	95943
2016-06-07	42.92	43.05	42.85	42.88	53729
2016-06-08	43.01	43.05	42.85	42.97	30669
2016-06-09	42.38	42.47	42.21	42.34	61684
2016-06-10	41.35	41.45	40.84	40.99	723746
2016-06-13	40.32	40.74	40.21	40.35	80819
2016-06-14	39.75	39.90	39.30	39.59	343723
2016-06-15	39.87	40.05	39.72	39.79	55867
2016-06-16	39.20	39.94	38.87	39.94	59624
2016-06-17	40.20	40.60	40.07	40.60	62976
2016-06-20	41.92	41.95	41.65	41.66	57930
2016-06-21	42.02	42.29	41.68	41.09	89271
2016-06-22	41.39	41.51	41.12	41.15	73285
2016-06-23	42.15	42.56	41.70	42.47	249626
2016-06-24	37.93	39.05	37.75	37.79	653164
2016-06-27	36.98	36.98	36.31	36.76	356934
2016-06-28	37.75	37.90	37.49	37.90	270266
2016-06-29	38.57	38.83	38.51	38.73	174724
2016-06-30	38.87	39.50	38.77	39.49	229088
2016-07-01	39.64	39.71	39.50	39.65	106964
2016-07-05	38.66	38.75	38.23	38.34	95179
2016-07-06	37.85	38.27	37.51	38.27	160977
2016-07-07	38.37	38.46	37.90	38.10	113999
2016-07-08	38.60	38.71	38.52	38.68	123278
2016-07-11	39.19	39.39	39.19	39.26	84536
2016-07-12	39.85	40.05	39.80	39.87	109633
2016-07-13	40.04	40.13	39.77	39.87	64375
2016-07-14	40.26	40.42	40.16	40.24	55794
2016-07-15	40.04	40.09	39.95	40.05	311213
2016-07-18	39.99	40.25	39.97	40.03	2627689
2016-07-19	39.72	39.81	39.60	39.71	102408
2016-07-20	39.98	40.21	39.89	40.08	413700
2016-07-21	40.05	40.19	39.88	39.97	184983
2016-07-22	40.10	40.10	39.93	39.99	84907
2016-07-25	40.13	40.13	39.91	40.05	79738
2016-07-26	40.13	40.27	40.03	40.21	74220
2016-07-27	40.48	40.57	40.11	40.45	66314
2016-07-28	40.56	40.56	40.34	40.51	63638
2016-07-29	40.67	40.93	40.58	40.82	44384
2016-08-01	40.57	40.74	40.36	40.44	110718
2016-08-02	40.45	40.45	40.19	40.34	367300
2016-08-03	40.08	40.17	40.01	40.13	209837
2016-08-04	40.24	40.30	40.18	40.30	60717
2016-08-05	40.24	40.50	40.23	40.46	66065
2016-08-08	40.41	40.50	40.37	40.46	87778
2016-08-09	40.70	41.00	40.70	40.85	84882
2016-08-10	41.09	41.21	40.98	41.04	56510
2016-08-11	41.21	41.49	41.21	41.33	107950
2016-08-12	41.43	41.51	41.26	41.30	89238
2016-08-15	41.45	41.50	41.34	41.36	690635
2016-08-16	41.37	41.56	41.37	41.37	64433
2016-08-17	41.16	41.42	41.03	41.31	45176
2016-08-18	41.50	41.68	41.41	41.68	44455
2016-08-19	41.22	41.38	41.11	41.34	75458
2016-08-22	41.17	41.40	41.11	41.34	43418
2016-08-23	41.65	41.76	41.55	41.56	65399
2016-08-24	41.61	41.68	41.41	41.46	37439
2016-08-25	41.30	41.39	41.20	41.27	46352
2016-08-26	41.38	41.83	40.86	41.10	49489
2016-08-29	40.99	41.25	40.98	41.21	139799
2016-08-30	41.26	41.35	41.06	41.15	71213
2016-08-31	41.11	41.24	40.92	41.00	39229
2016-09-01	41.30	41.41	41.11	41.34	40111
2016-09-02	41.79	41.99	41.72	41.92	45937
2016-09-06	42.00	42.20	41.96	42.15	35551
2016-09-07	42.25	42.33	42.08	42.16	40129
2016-09-08	42.18	42.31	42.06	42.18	44938
2016-09-09	41.73	41.75	41.24	41.24	75144
2016-09-12	40.92	41.61	40.91	41.61	69500
2016-09-13	41.14	41.14	40.68	40.84	52467
2016-09-14	40.77	41.00	40.75	40.78	43903
2016-09-15	40.85	41.23	40.72	41.15	33634
2016-09-16	40.56	40.56	40.38	40.50	30718
2016-09-19	40.86	40.96	40.68	40.72	83814
2016-09-20	40.99	41.01	40.77	40.80	104946
2016-09-21	40.96	41.37	40.84	41.28	103398
2016-09-22	41.92	42.06	41.73	41.80	70419
2016-09-23	41.43	41.63	41.41	41.46	138460
2016-09-26	41.11	41.19	41.02	41.07	288192
2016-09-27	40.64	41.14	40.64	41.07	183816
2016-09-28	41.33	41.54	41.05	41.52	54530
2016-09-29	41.41	41.46	40.81	40.91	47873
2016-09-30	41.07	41.49	41.07	41.37	67521
2016-10-03	41.32	41.38	41.20	41.33	44448
2016-10-04	41.53	41.61	41.21	41.33	82959
2016-10-05	41.49	41.60	41.44	41.54	141538
2016-10-06	41.26	41.32	41.14	41.25	51086
2016-10-07	41.01	41.01	40.54	40.94	252402
2016-10-10	40.94	41.13	40.92	40.99	87808
2016-10-11	40.83	40.83	40.27	40.38	78600
2016-10-12	40.31	40.41	40.15	40.27	66940
2016-10-13	39.77	40.20	39.65	40.08	61253
2016-10-14	40.35	40.47	40.18	40.21	38869
2016-10-17	40.01	40.12	39.95	40.00	56945
2016-10-18	40.56	40.60	40.40	40.51	46835
2016-10-19	40.47	40.62	40.45	40.56	187344
2016-10-20	40.37	40.65	40.37	40.59	53003
2016-10-21	40.31	40.45	40.21	40.45	25646
2016-10-24	40.48	40.53	40.28	40.36	95956
2016-10-25	40.22	40.31	40.09	40.23	67180
2016-10-26	40.03	40.21	40.00	40.09	215449
2016-10-27	40.17	40.24	40.06	40.06	178627
2016-10-28	40.00	40.20	39.98	40.05	41623
2016-10-31	40.03	40.10	39.89	40.01	105605
2016-11-01	40.15	40.16	39.79	39.90	174620
2016-11-02	39.88	39.95	39.61	39.67	96628
2016-11-03	39.77	39.83	39.52	39.61	58710
2016-11-04	39.32	39.51	39.22	39.22	65823
2016-11-07	39.77	39.81	39.63	39.80	72831
2016-11-08	39.74	40.03	39.62	39.88	121516
2016-11-09	39.66	40.23	39.66	40.07	95468
2016-11-10	40.01	40.14	39.33	39.85	685130
2016-11-11	39.56	39.62	39.32	39.48	160166
2016-11-14	39.13	39.20	39.00	39.18	114492
2016-11-15	39.12	39.44	39.04	39.44	180521
2016-11-16	38.93	39.09	38.91	39.00	262678
2016-11-17	39.06	39.26	39.05	39.20	248601
2016-11-18	38.84	38.97	38.74	38.83	240776
2016-11-21	38.93	39.17	38.93	39.17	132960
2016-11-22	39.16	39.23	39.05	39.23	138140
2016-11-23	38.75	38.96	38.65	38.93	126393
2016-11-25	39.23	39.24	39.12	39.18	117558
2016-11-28	39.00	39.00	38.78	38.85	257589
2016-11-29	38.82	39.24	38.82	39.16	298357
2016-11-30	39.32	39.32	39.03	39.16	122320
2016-12-01	39.28	39.28	39.00	39.07	91860
2016-12-02	38.94	39.29	38.94	39.22	215760
2016-12-05	39.60	39.84	39.55	39.81	336219
2016-12-06	39.81	40.17	39.81	40.11	98452
2016-12-07	40.24	40.80	40.24	40.70	715652
2016-12-08	40.51	40.53	40.31	40.41	119273
2016-12-09	40.45	40.67	40.42	40.67	179391
2016-12-12	40.60	40.70	40.48	40.62	834480
2016-12-13	40.99	41.17	40.94	41.04	176786
2016-12-14	41.02	41.11	40.39	40.45	147199
2016-12-15	40.30	40.44	40.25	40.42	323601
2016-12-16	40.45	40.69	40.43	40.57	463973
2016-12-19	40.58	40.65	40.42	40.44	180298
2016-12-20	40.42	40.63	40.42	40.23	420998
2016-12-21	40.42	40.42	40.29	40.34	188979
2016-12-22	40.44	40.44	40.25	40.25	266411
2016-12-23	40.29	40.45	40.29	40.36	133367
2016-12-27	40.38	40.55	40.38	40.50	170991
2016-12-28	40.37	40.38	40.19	40.25	186127
2016-12-29	40.45	40.60	40.45	40.54	185088
2016-12-30	40.91	40.95	40.64	40.69	174988
2017-01-03	40.89	40.89	40.73	40.88	325748
2017-01-04	40.93	41.14	40.85	41.14	242459
2017-01-05	41.23	41.60	41.23	41.56	168203
2017-01-06	41.35	41.45	41.17	41.32	143618
2017-01-09	41.11	41.24	41.00	41.15	75544
2017-01-10	41.11	41.33	41.11	41.18	124192
2017-01-11	41.09	41.44	40.99	41.38	168703
2017-01-12	41.46	41.54	41.35	41.43	102819
2017-01-13	41.64	41.67	41.52	41.62	184810
2017-01-17	41.64	41.68	41.56	41.62	377048
2017-01-18	41.52	41.60	41.36	41.48	56688
2017-01-19	41.41	41.43	41.24	41.42	100667
2017-01-20	41.51	41.62	41.44	41.62	183965
2017-01-23	41.55	41.76	41.52	41.75	62212
2017-01-24	41.74	41.89	41.64	41.85	152153
2017-01-25	42.12	42.35	42.12	42.33	264075
2017-01-26	42.10	42.18	41.97	42.05	132679
2017-01-27	42.09	42.11	41.97	42.04	81563
2017-01-30	41.62	41.70	41.52	41.69	149333
2017-01-31	41.85	41.94	41.70	41.91	125963
2017-02-01	42.07	42.12	41.87	42.05	72144
2017-02-02	42.12	42.14	41.92	42.02	94089
2017-02-03	42.16	42.22	42.05	42.14	106322
2017-02-06	41.76	41.79	41.63	41.75	75124
2017-02-07	41.74	41.76	41.63	41.75	80923
2017-02-08	41.69	41.84	41.55	41.84	88280
2017-02-09	41.91	42.00	41.88	41.96	109555
2017-02-10	41.86	42.06	41.84	42.04	307320
2017-02-13	42.24	42.27	42.10	42.15	248531
2017-02-14	42.17	42.18	41.96	42.18	85430
2017-02-15	42.00	42.37	42.00	42.36	103151
2017-02-16	42.35	42.53	42.35	42.51	85927
2017-02-17	42.23	42.39	42.22	42.34	110734
2017-02-21	42.31	42.40	42.24	42.38	191622
2017-02-22	42.19	42.40	42.10	42.35	73511
2017-02-23	42.54	42.56	42.37	42.46	190392
2017-02-24	42.02	42.17	41.97	42.10	75074
2017-02-27	42.06	42.23	42.01	42.20	84764
2017-02-28	42.13	42.30	42.13	42.17	63747
2017-03-01	42.45	42.75	42.37	42.60	157636
2017-03-02	42.49	42.54	42.40	42.45	125399
2017-03-03	42.57	42.83	42.48	42.80	4589032
2017-03-06	42.64	42.64	42.45	42.55	165153
2017-03-07	42.34	42.42	42.22	42.37	419107
2017-03-08	42.39	42.40	42.17	42.19	125468
2017-03-09	42.43	42.49	42.33	42.49	57296
2017-03-10	42.75	42.92	42.70	42.88	264488
2017-03-13	42.98	43.04	42.93	43.01	124725
2017-03-14	42.74	42.78	42.61	42.70	105689
2017-03-15	42.77	43.29	42.72	43.26	79117
2017-03-16	43.55	43.74	43.48	43.71	182505
2017-03-17	43.78	43.87	43.63	43.78	253742
2017-03-20	43.81	43.82	43.58	43.63	342723
2017-03-21	44.13	44.14	43.54	43.54	112016
2017-03-22	43.41	43.58	43.34	43.56	145131
2017-03-23	43.49	43.78	43.49	43.69	123105
2017-03-24	43.73	43.92	43.70	43.87	6310695
2017-03-27	43.92	44.08	43.82	44.08	199301
2017-03-28	44.02	44.18	43.95	44.10	3089285
2017-03-29	43.86	44.02	43.76	44.01	329183
2017-03-30	43.94	44.06	43.86	43.87	115824
2017-03-31	43.88	44.11	43.82	43.97	139265
2017-04-03	43.90	43.92	43.51	43.85	249914
2017-04-04	43.66	43.87	43.62	43.84	176778
2017-04-05	43.84	43.96	43.64	43.65	154397
2017-04-06	43.83	43.87	43.67	43.75	579817
2017-04-07	43.59	43.75	43.59	43.65	562742
2017-04-10	43.65	43.74	43.60	43.63	83877
2017-04-11	43.86	43.89	43.56	43.89	116955
2017-04-12	43.80	43.94	43.70	43.87	232955
2017-04-13	43.71	43.76	43.58	43.60	198094
2017-04-17	43.81	43.95	43.75	43.88	158444
2017-04-18	43.59	43.73	43.43	43.71	221301
2017-04-19	43.83	43.85	43.54	43.61	122146
2017-04-20	44.00	44.10	43.92	43.93	180738
2017-04-21	43.84	43.89	43.76	43.89	219072
2017-04-24	45.20	45.45	45.20	45.43	181073
2017-04-25	45.68	45.86	45.60	45.83	1684994
2017-04-26	45.64	45.80	45.64	45.66	316056
2017-04-27	45.74	45.76	45.56	45.73	420514
2017-04-28	45.82	45.82	45.69	45.70	166788
2017-05-01	45.96	45.96	45.80	45.89	143572
2017-05-02	46.04	46.23	45.97	46.23	154802
2017-05-03	46.11	46.15	45.98	46.07	167399
2017-05-04	46.32	46.73	46.32	46.72	1016672
2017-05-05	46.79	47.30	46.77	47.29	638898
2017-05-08	46.86	46.86	46.71	46.83	792569
2017-05-09	46.86	46.88	46.68	46.78	1037637
2017-05-10	46.84	46.97	46.74	46.97	795051
2017-05-11	46.68	46.77	46.53	46.77	460063
2017-05-12	46.86	47.12	46.83	47.12	589477
2017-05-15	47.24	47.38	47.18	47.38	513510
2017-05-16	47.76	47.80	47.67	47.79	372493
2017-05-17	47.60	47.60	47.16	47.18	217953
2017-05-18	47.08	47.23	46.89	47.23	370329
2017-05-19	47.63	47.85	47.63	47.85	362740
2017-05-22	48.03	48.06	47.88	47.99	246596
2017-05-23	48.09	48.12	47.87	47.93	307916
2017-05-24	47.89	48.05	47.80	48.05	232606
2017-05-25	48.03	48.06	47.88	47.97	355808
2017-05-26	47.73	47.78	47.64	47.78	143864
2017-05-30	47.67	47.78	47.64	47.74	176064
2017-05-31	48.05	48.10	47.84	47.92	210242
2017-06-01	48.01	48.21	47.94	48.21	215837
2017-06-02	48.40	48.52	48.28	48.51	240690
2017-06-05	48.22	48.23	48.13	48.23	1301166
2017-06-06	47.94	48.01	47.90	48.00	326593
2017-06-07	48.04	48.15	47.77	48.02	280548
2017-06-08	47.77	47.87	47.69	47.87	539916
2017-06-09	47.66	47.80	47.49	47.73	183451
2017-06-12	47.50	47.50	47.26	47.45	325843
2017-06-13	47.68	47.81	47.64	47.77	289560
2017-06-14	48.11	48.11	47.57	47.73	223123
2017-06-15	46.91	47.17	46.85	47.13	282082
2017-06-16	47.40	47.76	47.40	47.76	370618
2017-06-19	47.93	48.00	47.86	47.14	325349
2017-06-20	47.00	47.00	46.50	46.61	263727
2017-06-21	46.50	46.64	46.47	46.61	138658
2017-06-22	46.50	46.67	46.46	46.57	200893
2017-06-23	46.60	46.79	46.49	46.74	150465
2017-06-26	47.11	47.13	46.82	46.85	149047
2017-06-27	46.91	47.05	46.83	46.94	1589285
2017-06-28	47.06	47.36	47.06	47.34	1196258
2017-06-29	47.15	47.15	46.59	46.82	854050
2017-06-30	46.86	46.98	46.52	46.87	539237
2017-07-03	46.87	46.96	46.81	46.83	398934
2017-07-05	46.74	46.87	46.63	46.87	393858
2017-07-06	46.57	46.83	46.50	46.70	280322
2017-07-07	46.59	46.81	46.50	46.80	153550
2017-07-10	46.75	46.92	46.70	46.91	196691
2017-07-11	46.71	46.93	46.60	46.93	204839
2017-07-12	47.22	47.39	47.22	47.36	158300
2017-07-13	47.47	47.54	47.34	47.53	354321
2017-07-14	47.63	47.90	47.54	47.88	222026
2017-07-17	47.80	47.84	47.75	47.79	140643
2017-07-18	47.75	47.79	47.65	47.79	222813
2017-07-19	47.82	47.94	47.78	47.94	159483
2017-07-20	48.04	48.19	47.99	48.15	122414
2017-07-21	47.87	47.90	47.63	47.87	188768
2017-07-24	47.64	47.76	47.51	47.75	255349
2017-07-25	48.05	48.09	47.80	47.82	370594
2017-07-26	48.05	48.29	47.92	48.22	178213
2017-07-27	48.31	48.31	47.86	47.97	163023
2017-07-28	47.91	48.10	47.82	48.10	137964
2017-07-31	48.14	48.21	47.97	48.19	217777
2017-08-01	48.57	48.60	48.39	48.45	471240
2017-08-02	48.53	48.56	48.35	48.54	4699466
2017-08-03	48.54	48.64	48.46	48.55	178550
2017-08-04	48.68	48.70	48.48	48.65	181407
2017-08-07	48.61	48.66	48.58	48.63	169528
2017-08-08	48.62	48.66	48.30	48.30	202562
2017-08-09	48.07	48.32	48.00	48.32	377027
2017-08-10	47.92	47.94	47.54	47.57	532099
2017-08-11	47.46	47.59	47.36	47.50	94481
2017-08-14	47.81	47.97	47.81	47.89	115870
2017-08-15	47.77	47.82	47.59	47.75	114312
2017-08-16	47.96	48.09	47.89	48.03	94082
2017-08-17	47.86	47.92	47.45	47.47	94278
2017-08-18	47.50	47.63	47.39	47.55	118902
2017-08-21	47.56	47.64	47.43	47.60	98257
2017-08-22	47.69	47.84	47.69	47.82	279994
2017-08-23	47.71	47.83	47.65	47.82	149563
2017-08-24	47.92	47.94	47.74	47.75	79407
2017-08-25	47.94	48.21	47.91	48.10	262559
2017-08-28	48.19	48.19	48.04	48.10	110464
2017-08-29	47.76	47.95	47.76	47.89	346214
2017-08-30	47.84	47.86	47.74	47.80	131756
2017-08-31	47.98	48.17	47.90	48.16	112257
2017-09-01	48.39	48.40	48.25	48.30	170407
2017-09-05	48.18	48.29	47.82	48.01	222563
2017-09-06	48.24	48.40	48.18	48.34	4924091
2017-09-07	48.75	48.78	48.63	48.78	520600
2017-09-08	48.86	48.90	48.78	48.78	737525
2017-09-11	49.08	49.25	49.06	49.19	580062
2017-09-12	49.30	49.38	49.24	49.38	1007610
2017-09-13	49.26	49.29	48.96	49.02	744335
2017-09-14	49.03	49.21	49.02	49.21	282566
2017-09-15	49.25	49.31	49.14	49.26	91098
2017-09-18	49.38	49.47	49.24	49.35	114623
2017-09-19	49.56	49.58	49.43	49.58	702801
2017-09-20	49.57	49.62	49.14	49.42	1233176
2017-09-21	49.35	49.46	49.30	49.41	244476
2017-09-22	49.56	49.65	49.51	49.52	256921
2017-09-25	49.37	49.43	49.06	49.18	567492
2017-09-26	49.04	49.08	48.85	48.99	350855
2017-09-27	48.91	49.12	48.91	49.06	142355
2017-09-28	49.19	49.33	49.18	49.28	140678
2017-09-29	49.47	49.70	49.35	49.68	360184
2017-10-02	49.46	49.62	49.45	49.57	208538
2017-10-03	49.66	49.75	49.63	49.72	144290
2017-10-04	49.64	49.71	49.60	49.64	1300102
2017-10-05	49.55	49.62	49.50	49.56	1249441
2017-10-06	49.38	49.60	49.34	49.60	2148629
2017-10-09	49.61	49.62	49.52	49.57	1466335
2017-10-10	49.85	50.09	49.80	50.06	200657
2017-10-11	50.08	50.22	50.03	50.22	499505
2017-10-12	50.09	50.22	50.02	50.15	117944
2017-10-13	50.29	50.32	50.13	50.16	2234355
2017-10-16	50.09	50.10	49.98	50.03	183614
2017-10-17	49.85	49.85	49.72	49.83	121396
2017-10-18	49.96	50.04	49.89	50.04	102959
2017-10-19	49.77	49.95	49.76	49.90	92783
2017-10-20	49.85	49.87	49.73	49.80	4942795
2017-10-23	49.73	49.79	49.61	49.64	444817
2017-10-24	49.67	49.72	49.57	49.62	148252
2017-10-25	49.75	49.78	49.41	49.58	261460
2017-10-26	49.66	49.67	49.49	49.50	183243
2017-10-27	49.36	49.47	49.25	49.45	842654
2017-10-30	49.60	49.71	49.58	49.70	160465
2017-10-31	49.84	50.00	49.79	49.79	8936861
2017-11-01	50.10	50.15	49.88	49.88	228722
2017-11-02	49.86	50.04	49.84	50.03	1568425
2017-11-03	49.99	49.99	49.76	49.91	873999
2017-11-06	49.80	50.04	49.75	50.04	392574
2017-11-07	49.79	49.81	49.47	49.64	256901
2017-11-08	49.53	49.72	49.47	49.66	605624
2017-11-09	49.23	49.33	49.08	49.32	294780
2017-11-10	49.27	49.29	49.15	49.24	260122
2017-11-13	48.70	49.01	48.53	48.98	319065
2017-11-14	48.97	49.14	48.88	49.13	195033
2017-11-15	48.82	48.95	48.74	48.89	182561
2017-11-16	49.21	49.27	49.14	49.26	287883
2017-11-17	49.12	49.18	49.03	49.13	119317
2017-11-20	49.23	49.32	49.16	49.19	122701
2017-11-21	49.47	49.59	49.43	49.48	509025
2017-11-22	49.71	49.77	49.50	49.67	307946
2017-11-24	50.13	50.15	50.04	50.10	81724
2017-11-27	50.09	50.09	49.76	49.77	268301
2017-11-28	49.95	50.11	49.85	50.07	252733
2017-11-29	50.18	50.23	49.83	49.90	536435
2017-11-30	50.22	50.24	49.92	50.00	496965
2017-12-01	49.82	49.92	49.54	49.83	137674
2017-12-04	50.05	50.05	49.74	49.74	208177
2017-12-05	49.69	49.78	49.54	49.59	997778
2017-12-06	49.46	49.59	49.35	49.52	468442
2017-12-07	49.51	49.71	49.46	49.58	318170
2017-12-08	49.85	49.92	49.70	49.89	241833
2017-12-11	49.93	49.99	49.90	49.95	172591
2017-12-12	49.84	49.98	49.80	49.97	359025
2017-12-13	49.98	50.12	49.88	50.04	206887
2017-12-14	50.08	50.12	49.72	49.77	875259
2017-12-15	49.65	49.79	49.52	49.67	166418
2017-12-18	50.35	50.48	50.31	49.82	153724
2017-12-19	49.94	49.94	49.65	49.82	487843
2017-12-20	49.81	49.82	49.59	49.59	262589
2017-12-21	49.70	49.94	49.66	49.83	161764
2017-12-22	49.76	49.89	49.72	49.89	147097
2017-12-26	49.82	49.97	49.82	49.90	93650
2017-12-27	49.98	50.09	49.93	50.05	150759
2017-12-28	50.25	50.25	50.10	50.17	166504
2017-12-29	50.41	50.42	50.17	50.17	278195
2018-01-02	50.36	50.57	50.27	50.57	386037
2018-01-03	50.56	50.77	50.51	50.74	292969
2018-01-04	51.24	51.38	51.21	51.30	752152
2018-01-05	51.52	51.68	51.43	51.66	231513
2018-01-08	51.53	51.53	51.43	51.49	236475
2018-01-09	51.54	51.60	51.35	51.60	367400
2018-01-10	51.60	51.61	51.36	51.43	274361
2018-01-11	51.62	51.75	51.56	51.75	274059
2018-01-12	52.14	52.43	52.09	52.43	435798
2018-01-16	52.59	52.63	52.38	52.44	490610
2018-01-17	52.57	52.87	52.38	52.66	274992
2018-01-18	52.66	52.77	52.53	52.74	437408
2018-01-19	52.97	53.02	52.79	53.01	353667
2018-01-22	53.12	53.32	53.06	53.31	983577
2018-01-23	53.36	53.43	53.25	53.43	300282
2018-01-24	53.76	53.83	53.40	53.58	209859
2018-01-25	53.92	53.97	53.28	53.43	331594
2018-01-26	53.71	53.89	53.66	53.89	283958
2018-01-29	53.45	53.46	53.21	53.38	212372
2018-01-30	53.26	53.30	52.94	53.02	329043
2018-01-31	53.24	53.28	52.85	53.01	580677
2018-02-01	52.87	53.15	52.84	53.13	565692
2018-02-02	52.49	52.49	51.78	51.81	253355
2018-02-05	51.27	51.43	49.52	49.73	763177
2018-02-06	49.65	50.80	49.52	50.73	471230
2018-02-07	50.26	50.60	49.97	50.10	446072
2018-02-08	50.25	50.27	48.87	48.90	255824
2018-02-09	49.05	49.27	47.86	49.12	434119
2018-02-12	49.36	49.79	49.25	49.73	194877
2018-02-13	49.55	49.71	49.43	49.65	188000
2018-02-14	49.42	50.67	49.42	50.65	241740
2018-02-15	50.96	51.10	50.60	51.04	234108
2018-02-16	50.98	51.32	50.98	51.07	139268
2018-02-20	50.71	50.87	50.45	50.59	162572
2018-02-21	50.71	51.07	50.35	50.38	1862143
2018-02-22	50.53	50.81	50.41	50.59	186395
2018-02-23	50.70	50.98	50.64	50.95	90258
2018-02-26	51.07	51.28	50.84	51.28	518261
2018-02-27	50.92	50.93	50.42	50.44	781374
2018-02-28	50.47	50.52	49.84	49.85	2100309
2018-03-01	49.55	49.71	48.83	49.26	2244898
2018-03-02	48.99	49.35	48.76	49.34	1133208
2018-03-05	49.03	49.68	49.03	49.66	348800
2018-03-06	49.99	50.08	49.82	50.02	175913
2018-03-07	49.87	50.17	49.78	50.12	133477
2018-03-08	50.34	50.39	50.06	50.20	246606
2018-03-09	50.30	50.50	50.28	50.45	762506
2018-03-12	50.49	50.60	50.42	50.54	94021
2018-03-13	50.69	50.74	50.08	50.17	135881
2018-03-14	50.53	50.59	50.10	50.30	186746
2018-03-15	50.24	50.48	50.15	50.27	112876
2018-03-16	50.20	50.40	50.19	50.25	176763
2018-03-19	50.16	50.19	49.78	50.04	108257
2018-03-20	49.82	50.05	49.81	49.95	127426
2018-03-21	49.87	50.17	49.78	49.98	178417
2018-03-22	49.35	49.55	48.95	48.97	307376
2018-03-23	49.16	49.29	48.61	48.65	455466
2018-03-26	49.46	49.57	48.92	49.57	169812
2018-03-27	49.58	49.70	48.88	49.04	161990
2018-03-28	49.29	49.67	49.09	49.31	137918
2018-03-29	49.67	49.83	49.44	49.68	125573
2018-04-02	49.57	49.72	48.67	49.02	164347
2018-04-03	49.26	49.35	49.00	49.30	1100365
2018-04-04	48.72	49.50	48.70	49.47	592288
2018-04-05	49.82	49.99	49.67	49.90	512108
2018-04-06	49.97	50.14	49.60	49.70	205086
2018-04-09	50.16	50.42	50.01	50.12	113641
2018-04-10	50.63	50.80	50.57	50.74	137487
2018-04-11	50.64	50.75	50.47	50.49	123707
2018-04-12	50.59	50.80	50.59	50.78	240710
2018-04-13	50.96	51.00	50.72	50.87	142383
2018-04-16	51.05	51.05	50.84	50.97	234757
2018-04-17	51.15	51.32	51.07	51.30	255430
2018-04-18	51.43	51.53	51.39	51.50	281070
2018-04-19	51.53	51.56	51.17	51.33	117993
2018-04-20	51.10	51.24	50.98	51.12	195561
2018-04-23	51.04	51.12	50.91	51.06	78618
2018-04-24	51.09	51.11	50.62	50.79	166790
2018-04-25	50.49	50.64	50.34	50.61	137051
2018-04-26	50.87	50.90	50.66	50.83	101183
2018-04-27	50.75	50.94	50.63	50.87	111006
2018-04-30	50.75	50.88	50.63	50.70	100047
2018-05-01	50.57	50.58	50.20	50.46	204234
2018-05-02	50.82	50.85	50.43	50.49	368909
2018-05-03	50.65	50.71	50.23	50.65	214313
2018-05-04	50.25	50.80	50.18	50.75	144174
2018-05-07	50.83	50.97	50.74	50.83	80503
2018-05-08	50.56	50.80	50.45	50.80	836759
2018-05-09	50.91	51.20	50.91	51.12	133684
2018-05-10	51.20	51.38	51.06	51.38	122848
2018-05-11	51.47	51.55	51.38	51.44	247122
2018-05-14	51.57	51.59	51.37	51.43	103429
2018-05-15	51.04	51.27	50.91	51.15	170489
2018-05-16	51.02	51.16	50.92	51.10	142771
2018-05-17	51.16	51.35	51.14	51.26	192050
2018-05-18	51.07	51.17	51.01	51.12	222022
2018-05-21	51.41	51.49	51.31	51.41	224829
2018-05-22	51.58	51.66	51.41	51.47	221198
2018-05-23	50.70	50.80	50.53	50.79	199287
2018-05-24	50.66	50.71	50.33	50.67	113194
2018-05-25	50.19	50.30	50.07	50.22	205394
2018-05-29	49.18	49.33	48.60	48.84	535444
2018-05-30	49.16	49.77	49.16	49.70	277744
2018-05-31	49.54	49.65	49.14	49.52	344194
2018-06-01	49.95	49.97	49.65	49.93	274217
2018-06-04	50.22	50.29	50.01	50.06	292401
2018-06-05	50.10	50.14	49.83	49.99	143512
2018-06-06	50.19	50.48	50.06	50.48	956862
2018-06-07	50.48	50.50	50.04	50.10	929028
2018-06-08	50.10	50.21	49.92	50.12	949804
2018-06-11	50.38	50.70	50.35	50.59	521526
2018-06-12	50.56	50.58	50.26	50.34	320261
2018-06-13	50.51	50.55	50.26	50.44	384560
2018-06-14	50.45	50.66	50.36	50.40	259121
2018-06-15	50.08	50.08	49.85	50.02	362597
2018-06-18	49.38	49.59	49.27	48.35	204505
2018-06-19	47.69	47.98	47.56	47.98	216521
2018-06-20	48.12	48.12	47.85	47.92	509999
2018-06-21	47.75	47.79	47.48	47.53	195353
2018-06-22	48.19	48.38	48.00	48.17	129204
2018-06-25	47.82	47.90	47.40	47.52	278123
2018-06-26	47.54	47.58	47.31	47.49	255687
2018-06-27	47.55	47.71	47.01	47.04	235472
2018-06-28	46.87	47.15	46.83	47.09	287456
2018-06-29	47.66	47.88	47.53	47.58	136641
2018-07-02	47.07	47.32	47.01	47.29	273872
2018-07-03	47.71	47.73	47.44	47.50	135420
2018-07-05	48.03	48.13	47.91	48.06	185124
2018-07-06	48.12	48.39	48.10	48.35	197996
2018-07-09	48.64	48.70	48.50	48.67	959441
2018-07-10	48.69	48.84	48.68	48.78	634957
2018-07-11	48.21	48.34	47.81	47.97	649090
2018-07-12	48.21	48.41	48.14	48.40	152672
2018-07-13	48.27	48.46	48.22	48.46	188296
2018-07-16	48.48	48.53	48.39	48.48	681968
2018-07-17	48.27	48.56	48.26	48.44	81241
2018-07-18	48.49	48.59	48.39	48.53	88548
2018-07-19	48.23	48.42	48.17	48.31	108430
2018-07-20	48.31	48.66	48.30	48.58	117410
2018-07-23	48.50	48.54	48.42	48.52	137910
2018-07-24	48.87	49.03	48.70	48.76	119238
2018-07-25	48.78	49.24	48.54	49.24	171577
2018-07-26	48.91	48.98	48.80	48.88	1075337
2018-07-27	49.06	49.16	48.89	48.99	240277
2018-07-30	49.26	49.31	49.10	49.10	104927
2018-07-31	49.45	49.46	49.20	49.23	112560
2018-08-01	49.07	49.09	48.85	48.96	253807
2018-08-02	48.36	48.52	48.24	48.50	243461
2018-08-03	48.39	48.64	48.36	48.64	169091
2018-08-06	48.26	48.44	48.19	48.42	563038
2018-08-07	48.87	48.90	48.72	48.77	337770
2018-08-08	48.65	48.80	48.58	48.71	358689
2018-08-09	48.72	48.75	48.53	48.53	75758
2018-08-10	47.58	47.66	47.39	47.53	306532
2018-08-13	47.43	47.57	47.28	47.41	528453
2018-08-14	47.34	47.37	47.19	47.33	305526
2018-08-15	46.57	46.59	46.21	46.51	393561
2018-08-16	46.81	46.99	46.76	46.84	197310
2018-08-17	46.80	47.19	46.71	47.11	165641
2018-08-20	47.31	47.44	47.22	47.43	105475
2018-08-21	47.92	48.11	47.79	47.98	327217
2018-08-22	48.13	48.19	48.04	48.10	96481
2018-08-23	47.98	48.08	47.78	47.82	587617
2018-08-24	48.08	48.26	48.02	48.22	108836
2018-08-27	48.47	48.79	48.47	48.76	209789
2018-08-28	48.95	48.98	48.72	48.75	197861
2018-08-29	48.70	49.00	48.61	49.00	252690
2018-08-30	48.57	48.66	48.45	48.55	131938
2018-08-31	48.13	48.29	47.81	48.05	175678
2018-09-04	47.80	47.80	47.32	47.66	546516
2018-09-05	47.46	47.51	47.15	47.35	257883
2018-09-06	47.22	47.34	46.89	47.07	234154
2018-09-07	46.58	46.85	46.57	46.73	373322
2018-09-10	47.19	47.23	47.09	47.16	741494
2018-09-11	46.81	47.17	46.78	47.15	172022
2018-09-12	47.19	47.49	47.19	47.36	120905
2018-09-13	47.74	47.82	47.53	47.67	225478
2018-09-14	47.67	47.73	47.45	47.54	178098
2018-09-17	47.83	47.90	47.66	47.69	127521
2018-09-18	47.85	48.01	47.85	47.94	113001
2018-09-19	47.92	48.09	47.91	48.05	243280
2018-09-20	48.68	48.90	48.53	48.82	666925
2018-09-21	48.80	48.81	48.73	48.78	1096904
2018-09-24	48.80	48.85	48.52	48.52	135095
2018-09-25	48.86	48.93	48.75	48.80	96258
2018-09-26	48.62	49.05	48.62	48.75	177833
2018-09-27	48.62	48.82	48.51	48.57	566981
2018-09-28	47.95	48.22	47.90	47.96	295996
2018-10-01	48.20	48.25	47.95	47.98	215495
2018-10-02	47.60	47.77	47.59	47.68	401652
2018-10-03	48.01	48.04	47.79	47.87	144929
2018-10-04	47.56	47.57	47.13	47.31	1747660
2018-10-05	47.01	47.04	46.71	46.90	220290
2018-10-08	46.17	46.44	46.09	46.43	222574
2018-10-09	46.01	46.48	45.94	46.40	567795
2018-10-10	46.18	46.18	45.33	45.42	464264
2018-10-11	45.43	45.50	44.61	44.89	376854
2018-10-12	45.26	45.28	44.58	45.04	434967
2018-10-15	44.96	45.16	44.84	45.00	253028
2018-10-16	45.61	45.83	45.57	45.82	302492
2018-10-17	45.53	45.59	45.23	45.40	197876
2018-10-18	45.21	45.31	44.55	44.64	219694
2018-10-19	44.82	45.13	44.77	44.94	267595
2018-10-22	44.89	44.91	44.52	44.65	216060
2018-10-23	43.98	44.42	43.72	44.26	780251
2018-10-24	44.03	44.03	43.00	43.05	660285
2018-10-25	43.47	43.78	43.27	43.56	626478
2018-10-26	43.17	43.66	42.78	43.41	1182078
2018-10-29	43.97	44.02	43.09	43.40	464545
2018-10-30	43.41	43.82	43.38	43.81	420791
2018-10-31	44.24	44.45	44.16	44.18	391760
2018-11-01	44.78	44.94	44.62	44.92	297232
2018-11-02	45.27	45.39	44.72	44.99	553257
2018-11-05	44.98	45.05	44.78	44.93	274699
2018-11-06	44.81	45.00	44.76	44.97	326892
2018-11-07	45.49	45.66	45.35	45.65	1770428
2018-11-08	45.43	45.57	45.02	45.05	345485
2018-11-09	44.86	44.95	44.66	44.89	294748
2018-11-12	44.32	44.33	43.89	43.94	415738
2018-11-13	44.15	44.53	44.07	44.23	344903
2018-11-14	44.57	44.62	44.06	44.35	2246851
2018-11-15	43.80	44.33	43.55	44.24	1468305
2018-11-16	43.96	44.26	43.87	44.24	685467
2018-11-19	44.21	44.25	43.74	43.86	700080
2018-11-20	43.19	43.46	42.98	43.08	2446315
2018-11-21	43.53	43.81	43.49	43.66	810090
2018-11-23	43.17	43.40	43.17	43.34	339099
2018-11-26	43.79	44.01	43.79	44.01	970349
2018-11-27	43.70	43.75	43.50	43.75	1878338
2018-11-28	43.74	44.37	43.56	44.34	678361
2018-11-29	44.09	44.27	44.02	44.16	511464
2018-11-30	43.86	43.95	43.66	43.91	1387315
2018-12-03	44.45	44.45	44.23	44.43	1133146
2018-12-04	44.25	44.29	43.29	43.35	760331
2018-12-06	42.48	42.86	42.06	42.82	1490731
2018-12-07	42.84	43.01	42.26	42.41	1092759
2018-12-10	42.22	42.27	41.61	42.00	1881512
2018-12-11	42.50	42.50	41.90	42.14	950350
2018-12-12	42.76	43.07	42.73	42.85	1508517
2018-12-13	42.87	42.98	42.71	42.81	945506
2018-12-14	42.33	42.46	42.19	42.19	1085779
2018-12-17	42.11	42.11	41.58	41.42	1687124
2018-12-18	41.64	41.76	41.34	41.48	1133572
2018-12-19	41.73	41.96	41.01	41.13	1827154
2018-12-20	41.26	41.37	40.91	40.95	1852201
2018-12-21	40.94	41.13	40.43	40.49	2816251
2018-12-24	40.54	40.67	39.96	40.03	1336349
2018-12-26	40.01	40.99	39.84	40.94	1787946
2018-12-27	40.27	40.83	39.95	40.81	3557849
2018-12-28	41.26	41.33	41.04	41.16	2932887
2018-12-31	41.48	41.49	41.16	41.33	1717118
2019-01-02	40.82	41.14	40.79	41.10	496552
2019-01-03	40.98	41.05	40.73	40.81	530418
2019-01-04	41.47	42.11	41.41	42.02	881983
2019-01-07	42.08	42.31	41.97	42.11	1213467
2019-01-08	42.54	42.64	42.35	42.49	642175
2019-01-09	42.93	43.06	42.77	42.99	2849242
2019-01-10	42.81	43.09	42.80	43.06	1180464
2019-01-11	42.90	42.99	42.80	42.88	266973
2019-01-14	42.51	42.75	42.50	42.65	429831
2019-01-15	42.57	42.78	42.43	42.73	766144
2019-01-16	42.73	42.85	42.71	42.74	394633
2019-01-17	42.59	43.07	42.59	42.97	445620
2019-01-18	43.44	43.51	43.31	43.45	1001461
2019-01-22	43.12	43.22	42.90	42.94	967262
2019-01-23	43.35	43.41	43.06	43.22	3145630
2019-01-24	43.17	43.33	43.04	43.18	529015
2019-01-25	43.56	43.75	43.56	43.64	460316
2019-01-28	43.36	43.51	43.29	43.49	578007
2019-01-29	43.77	43.88	43.66	43.68	445474
2019-01-30	43.85	44.26	43.72	44.11	894688
2019-01-31	43.98	44.15	43.86	44.07	746098
2019-02-01	44.11	44.26	43.97	44.13	696913
2019-02-04	44.03	44.23	43.93	44.22	515180
2019-02-05	44.48	44.65	44.45	44.63	704185
2019-02-06	44.57	44.63	44.43	44.45	233334
2019-02-07	44.12	44.14	43.76	43.81	523451
2019-02-08	43.55	43.70	43.37	43.68	346762
2019-02-11	43.59	43.71	43.50	43.59	997482
2019-02-12	43.87	44.14	43.87	44.12	1787940
2019-02-13	44.26	44.32	44.07	44.08	256639
2019-02-14	44.08	44.30	44.00	44.12	866448
2019-02-15	44.63	44.76	44.52	44.75	511237
2019-02-19	44.70	45.05	44.67	44.97	269726
2019-02-20	45.07	45.38	45.04	45.20	218423
2019-02-21	45.16	45.17	45.01	45.06	410695
2019-02-22	45.22	45.28	45.13	45.17	278646
2019-02-25	45.45	45.50	45.28	45.28	360036
2019-02-26	45.47	45.71	45.46	45.61	162179
2019-02-27	45.56	45.63	45.44	45.45	202955
2019-02-28	45.51	45.68	45.48	45.51	201363
2019-03-01	45.89	45.97	45.73	45.86	410159
2019-03-04	45.87	45.88	45.55	45.72	1396090
2019-03-05	45.69	45.85	45.63	45.76	353759
2019-03-06	45.83	45.86	45.62	45.64	1076714
2019-03-07	45.38	45.40	44.93	44.95	359555
2019-03-08	44.71	44.97	44.68	44.95	271373
2019-03-11	44.97	45.31	44.97	45.30	262541
2019-03-12	45.30	45.38	45.25	45.34	188412
2019-03-13	45.60	45.81	45.57	45.74	1170451
2019-03-14	45.96	46.07	45.92	45.96	396291
2019-03-15	46.31	46.48	46.24	46.45	228065
2019-03-18	46.55	46.69	46.49	46.68	311504
2019-03-19	47.04	47.07	46.78	46.86	418098
2019-03-20	46.68	47.10	46.49	46.83	290143
2019-03-21	46.46	46.70	46.42	46.69	193848
2019-03-22	45.96	46.05	45.54	45.60	2154687
2019-03-25	45.54	45.67	45.42	45.57	363490
2019-03-26	45.83	45.87	45.67	45.75	294179
2019-03-27	45.91	45.97	45.49	45.82	1835567
2019-03-28	45.71	45.75	45.47	45.64	213212
2019-03-29	45.84	45.90	45.61	45.87	275721
2019-04-01	46.32	46.47	46.25	46.47	867914
2019-04-02	46.46	46.65	46.33	46.61	1532762
2019-04-03	46.94	47.14	46.90	47.05	494409
2019-04-04	46.92	47.00	46.85	46.95	518909
2019-04-05	46.95	47.11	46.93	47.09	1046794
2019-04-08	47.18	47.18	47.02	47.13	1177554
2019-04-09	47.02	47.02	46.82	46.87	421123
2019-04-10	46.92	47.11	46.85	47.07	648503
2019-04-11	47.10	47.18	46.98	47.09	257179
2019-04-12	47.36	47.44	47.30	47.42	286592
2019-04-15	47.48	47.56	47.38	47.56	1303298
2019-04-16	47.65	47.66	47.54	47.56	164759
2019-04-17	47.78	47.78	47.60	47.73	186531
2019-04-18	47.64	47.67	47.52	47.64	2227245
2019-04-22	47.55	47.71	47.55	47.64	282501
2019-04-23	47.43	47.62	47.42	47.60	182756
2019-04-24	47.46	47.51	47.27	47.36	898320
2019-04-25	47.11	47.25	47.03	47.22	300423
2019-04-26	47.25	47.34	47.17	47.23	1727804
2019-04-29	47.30	47.53	47.27	47.51	517252
2019-04-30	47.56	47.76	47.45	47.70	525235
2019-05-01	47.76	47.82	47.33	47.34	452383
2019-05-02	47.36	47.39	47.11	47.21	532110
2019-05-03	47.42	47.71	47.37	47.70	579898
2019-05-06	46.70	47.27	46.60	47.20	795878
2019-05-07	46.73	46.76	46.21	46.39	332358
2019-05-08	46.49	46.70	46.41	46.55	329671
2019-05-09	46.04	46.38	45.96	46.27	469412
2019-05-10	46.28	46.63	46.11	46.61	643779
2019-05-13	45.75	45.80	45.45	45.55	291027
2019-05-14	45.81	46.11	45.78	45.99	238514
2019-05-15	45.61	46.20	45.60	46.16	2122547
2019-05-16	46.27	46.64	46.27	46.51	1544517
2019-05-17	46.20	46.41	46.19	46.25	177136
2019-05-20	45.89	46.03	45.76	45.89	140845
2019-05-21	46.14	46.33	46.06	46.26	190913
2019-05-22	46.01	46.21	46.01	46.05	177716
2019-05-23	45.44	45.57	45.33	45.56	170138
2019-05-24	45.97	46.06	45.88	46.04	1179250
2019-05-28	45.96	46.04	45.56	45.58	104522
2019-05-29	45.09	45.14	44.92	45.09	443591
2019-05-30	45.22	45.40	45.21	45.36	155978
2019-05-31	44.88	45.01	44.70	44.97	122590
2019-06-03	45.07	45.33	44.97	45.25	309086
2019-06-04	45.69	45.84	45.56	45.81	1480253
2019-06-05	46.01	46.03	45.79	45.81	572456
2019-06-06	45.99	46.14	45.88	46.01	1473635
2019-06-07	46.53	46.79	46.51	46.62	192615
2019-06-10	46.68	46.82	46.66	46.69	302556
2019-06-11	47.00	47.17	46.92	47.03	813534
2019-06-12	46.87	46.97	46.70	46.73	85633
2019-06-13	46.85	46.88	46.71	46.76	137519
2019-06-14	46.45	46.45	46.31	45.15	103822
2019-06-17	45.11	45.23	45.05	45.10	217970
2019-06-18	45.53	45.77	45.52	45.73	265188
2019-06-19	45.73	46.03	45.73	45.96	224697
2019-06-20	46.47	46.53	46.32	46.49	3677346
2019-06-21	46.33	46.51	46.25	46.37	617574
2019-06-24	46.49	46.57	46.46	46.50	292286
2019-06-25	46.49	46.52	46.16	46.18	449055
2019-06-26	46.34	46.34	46.18	46.18	267875
2019-06-27	46.29	46.32	46.21	46.21	501672
2019-06-28	46.50	46.64	46.47	46.60	219469
2019-07-01	46.97	46.97	46.59	46.67	276282
2019-07-02	46.76	46.82	46.71	46.73	1781835
2019-07-03	47.11	47.16	47.05	47.13	289853
2019-07-05	46.66	46.71	46.40	46.67	530996
2019-07-08	46.44	46.52	46.42	46.45	311213
2019-07-09	46.08	46.29	46.08	46.24	188985
2019-07-10	46.52	46.57	46.32	46.43	417937
2019-07-11	46.48	46.51	46.24	46.38	262834
2019-07-12	46.32	46.43	46.26	46.43	700124
2019-07-15	46.52	46.55	46.42	46.50	337339
2019-07-16	46.36	46.48	46.29	46.29	202073
2019-07-17	46.31	46.43	46.19	46.22	333449
2019-07-18	46.15	46.38	46.03	46.35	2949601
2019-07-19	46.26	46.26	46.08	46.10	964169
2019-07-22	46.11	46.28	46.11	46.21	300577
2019-07-23	46.49	46.52	46.38	46.51	214975
2019-07-24	46.34	46.51	46.34	46.50	185552
2019-07-25	46.40	46.40	46.06	46.11	2656843
2019-07-26	46.30	46.32	46.21	46.26	385851
2019-07-29	46.47	46.47	46.28	46.36	320517
2019-07-30	45.68	45.77	45.55	45.68	556810
2019-07-31	45.61	45.77	44.98	45.31	4659744
2019-08-01	45.31	45.70	45.03	45.14	741922
2019-08-02	44.98	44.98	44.56	44.71	552492
2019-08-05	44.12	44.17	43.56	43.80	816718
2019-08-06	44.00	44.13	43.76	44.02	1241673
2019-08-07	43.77	44.33	43.74	44.30	1914416
2019-08-08	44.43	44.80	44.37	44.62	493276
2019-08-09	44.50	44.55	44.29	44.42	441259
2019-08-12	44.27	44.40	44.03	44.09	340282
2019-08-13	43.94	44.57	43.89	44.45	709855
2019-08-14	43.57	43.62	43.18	43.19	1086116
2019-08-15	43.13	43.31	42.98	43.18	484071
2019-08-16	43.38	43.74	43.38	43.72	445107
2019-08-19	44.26	44.26	44.06	44.07	528016
2019-08-20	43.96	43.99	43.77	43.86	333699
2019-08-21	44.50	44.50	44.31	44.31	1430245
2019-08-22	44.43	44.45	44.12	44.27	712001
2019-08-23	44.20	44.52	43.70	43.72	1942554
2019-08-26	44.08	44.12	43.87	43.97	567340
2019-08-27	44.32	44.32	44.04	44.04	476549
2019-08-28	43.83	44.13	43.71	43.97	527091
2019-08-29	44.44	44.49	44.26	44.38	420419
2019-08-30	44.77	44.77	44.40	44.58	443688
2019-09-03	44.25	44.46	44.21	44.46	1144910
2019-09-04	44.97	45.13	44.93	45.11	208131
2019-09-05	45.53	45.58	45.36	45.36	401181
2019-09-06	45.52	45.59	45.46	45.46	562813
2019-09-09	45.60	45.60	45.44	45.51	248706
2019-09-10	45.35	45.64	45.32	45.54	449143
2019-09-11	45.59	45.81	45.59	45.79	251480
2019-09-12	45.69	46.16	45.69	46.06	438195
2019-09-13	46.24	46.40	46.20	46.30	1265000
2019-09-16	45.99	45.99	45.76	45.80	279828
2019-09-17	45.76	46.03	45.71	46.02	330042
2019-09-18	45.95	46.07	45.75	45.99	208916
2019-09-19	46.22	46.28	46.10	46.10	148914
2019-09-20	46.19	46.26	45.96	46.00	311668
2019-09-23	45.67	45.87	45.63	45.83	476886
2019-09-24	45.88	45.90	45.57	45.62	426210
2019-09-25	45.22	45.38	45.04	45.36	327502
2019-09-26	45.57	45.68	45.48	45.58	383525
2019-09-27	45.70	45.78	45.48	45.56	224892
2019-09-30	45.62	45.82	45.62	45.74	387947
2019-10-01	45.59	45.60	45.16	45.22	426878
2019-10-02	44.53	44.53	44.03	44.15	207391
2019-10-03	44.13	44.42	43.95	44.40	360978
2019-10-04	44.46	44.83	44.45	44.79	429077
2019-10-07	44.79	45.03	44.79	44.86	208069
2019-10-08	44.47	44.50	44.25	44.30	297436
2019-10-09	44.61	44.72	44.51	44.67	181054
2019-10-10	44.69	45.08	44.66	45.05	432038
2019-10-11	45.98	46.25	45.96	46.05	557177
2019-10-14	45.82	45.98	45.80	45.91	218104
2019-10-15	46.07	46.63	46.01	46.51	268038
2019-10-16	46.49	46.67	46.43	46.58	358030
2019-10-17	46.91	46.94	46.63	46.79	159199
2019-10-18	46.75	46.89	46.60	46.86	276914
2019-10-21	47.12	47.15	46.98	47.03	289675
2019-10-22	46.98	47.15	46.82	46.84	232923
2019-10-23	46.91	47.10	46.86	47.10	173569
2019-10-24	47.32	47.34	47.12	47.22	107891
2019-10-25	47.03	47.22	47.03	47.16	178192
2019-10-28	47.30	47.47	47.30	47.45	481129
2019-10-29	47.19	47.40	47.18	47.38	509398
2019-10-30	47.37	47.67	47.14	47.67	354002
2019-10-31	47.49	47.49	47.28	47.48	120228
2019-11-01	47.68	47.85	47.67	47.85	175535
2019-11-04	48.17	48.21	48.00	48.09	124701
2019-11-05	48.00	48.01	47.88	48.01	1445699
2019-11-06	48.02	48.09	47.91	47.97	4805032
2019-11-07	48.17	48.18	48.00	48.01	282111
2019-11-08	47.90	47.96	47.79	47.92	878735
2019-11-11	47.86	47.97	47.78	47.97	1778442
2019-11-12	47.97	48.06	47.88	47.91	142972
2019-11-13	47.73	47.89	47.72	47.86	185482
2019-11-14	47.69	47.78	47.61	47.75	1954833
2019-11-15	47.88	48.10	47.87	48.07	433327
2019-11-18	48.03	48.23	47.98	48.20	262835
2019-11-19	48.39	48.39	48.05	48.10	239980
2019-11-20	47.85	47.92	47.66	47.77	218485
2019-11-21	47.77	47.78	47.59	47.73	138508
2019-11-22	47.95	47.96	47.74	47.82	258997
2019-11-25	48.10	48.21	48.08	48.20	333241
2019-11-26	48.21	48.30	48.18	48.25	482935
2019-11-27	48.30	48.41	48.25	48.40	168317
2019-11-29	48.18	48.25	48.07	48.08	104602
2019-12-02	48.03	48.03	47.62	47.80	179936
2019-12-03	47.32	47.61	47.19	47.60	137354
2019-12-04	47.89	48.08	47.88	48.08	502763
2019-12-05	48.15	48.15	47.91	47.98	987944
2019-12-06	48.39	48.44	48.30	48.44	262216
2019-12-09	48.36	48.41	48.20	48.25	140265
2019-12-10	48.19	48.36	48.07	48.23	161752
2019-12-11	48.24	48.53	48.23	48.51	87046
2019-12-12	48.49	48.88	48.49	48.88	265801
2019-12-13	49.35	49.66	49.23	49.00	3611510
2019-12-16	49.64	49.74	49.58	49.65	265892
2019-12-17	49.36	49.38	49.25	49.25	378224
2019-12-18	49.23	49.29	49.12	49.19	418740
2019-12-19	49.15	49.25	49.08	49.25	297106
2019-12-20	49.40	49.44	49.30	49.35	305537
2019-12-23	49.43	49.49	49.41	49.43	290180
2019-12-24	49.50	49.52	49.40	49.48	138927
2019-12-26	49.53	49.70	49.53	49.68	143976
2019-12-27	50.00	50.03	49.89	49.95	130500
2019-12-30	50.00	50.00	49.53	49.54	225153
2019-12-31	49.63	49.87	49.48	49.87	113159
2020-01-02	50.13	50.30	50.08	50.24	312834
2020-01-03	49.61	49.87	49.55	49.67	2366204
2020-01-06	49.48	49.80	49.48	49.76	191771
2020-01-07	49.64	49.65	49.50	49.56	402909
2020-01-08	49.46	49.79	49.43	49.65	725513
2020-01-09	49.71	49.71	49.57	49.71	207095
2020-01-10	49.65	49.72	49.43	49.48	135587
2020-01-13	49.49	49.71	49.42	49.68	151400
2020-01-14	49.55	49.78	49.55	49.72	2658462
2020-01-15	49.69	49.86	49.69	49.77	214656
2020-01-16	49.87	50.00	49.78	49.99	213128
2020-01-17	50.18	50.24	50.09	50.24	162802
2020-01-21	50.01	50.03	49.85	49.88	121754
2020-01-22	49.97	50.02	49.84	49.84	206691
2020-01-23	49.61	49.76	49.39	49.75	1229384
2020-01-24	49.91	49.93	49.46	49.58	170838
2020-01-27	48.64	48.75	48.51	48.56	407322
2020-01-28	48.70	49.02	48.66	48.97	422162
2020-01-29	49.08	49.21	48.96	49.06	167021
2020-01-30	48.67	49.08	48.61	49.08	1381061
2020-01-31	48.67	48.67	48.13	48.34	398896
2020-02-03	48.31	48.51	48.25	48.25	496364
2020-02-04	49.03	49.16	48.99	49.05	171532
2020-02-05	49.57	49.66	49.46	49.63	157352
2020-02-06	49.72	49.72	49.58	49.69	184679
2020-02-07	49.31	49.39	49.16	49.18	902098
2020-02-10	49.13	49.38	49.13	49.37	1664715
2020-02-11	49.67	49.80	49.63	49.75	1546197
2020-02-12	50.00	50.02	49.83	50.00	812043
2020-02-13	49.54	49.79	49.49	49.72	393455
2020-02-14	49.79	49.79	49.56	49.72	336485
2020-02-18	49.46	49.57	49.41	49.49	201946
2020-02-19	49.70	49.82	49.69	49.75	463104
2020-02-20	49.64	49.78	49.30	49.52	415118
2020-02-21	49.42	49.47	49.24	49.34	241389
2020-02-24	47.27	47.59	47.12	47.22	297480
2020-02-25	47.23	47.26	46.17	46.19	2017320
2020-02-26	46.54	46.90	46.17	46.26	708438
2020-02-27	45.43	45.97	44.77	44.77	711392
2020-02-28	43.75	44.51	43.36	44.45	1621623
2020-03-02	44.54	45.35	44.14	45.35	3487364
2020-03-03	45.87	46.35	44.67	44.92	729788
2020-03-04	45.84	46.53	45.47	46.47	233777
2020-03-05	45.22	45.54	44.76	44.96	683897
2020-03-06	44.10	44.57	43.81	44.31	724875
2020-03-09	41.51	42.63	40.34	40.46	1357386
2020-03-10	41.99	42.02	40.43	41.93	1962453
2020-03-11	40.76	40.90	39.18	39.49	1975148
2020-03-12	36.52	36.52	34.47	34.95	2113656
2020-03-13	37.16	37.30	34.73	37.24	2326777
2020-03-16	32.11	34.23	31.49	32.90	1687411
2020-03-17	32.92	34.21	32.31	33.90	1882041
2020-03-18	31.80	32.72	30.92	31.78	2301615
2020-03-19	31.62	33.03	31.32	32.37	1663296
2020-03-20	33.22	33.69	31.88	31.95	1923316
2020-03-23	32.32	32.58	31.56	31.74	1794177
2020-03-24	33.99	34.77	33.64	34.63	1207865
2020-03-25	35.00	36.51	34.57	35.88	961630
2020-03-26	36.01	37.73	36.01	37.65	3705428
2020-03-27	36.03	37.03	35.67	36.43	2895743
2020-03-30	36.27	37.02	36.10	36.96	2164821
2020-03-31	36.75	37.33	36.50	37.08	3043970
2020-04-01	35.92	36.22	35.32	35.42	1190565
2020-04-02	35.47	36.26	35.38	36.06	561960
2020-04-03	35.50	35.66	35.01	35.33	823728
2020-04-06	36.53	37.26	36.44	37.13	550436
2020-04-07	38.32	38.33	37.25	37.35	915063
2020-04-08	37.62	37.99	37.35	37.89	363929
2020-04-09	38.47	38.99	38.28	38.85	1030847
2020-04-13	38.65	38.81	38.05	38.35	422609
2020-04-14	38.87	39.30	38.67	38.96	507794
2020-04-15	37.54	37.79	37.24	37.41	626667
2020-04-16	37.67	37.77	37.10	37.52	1657316
2020-04-17	38.59	38.88	38.28	38.73	628623
2020-04-20	38.23	38.95	38.18	38.24	508482
2020-04-21	37.56	37.93	37.27	37.48	252822
2020-04-22	38.05	38.07	37.77	37.96	284435
2020-04-23	37.99	38.60	37.63	37.76	235227
2020-04-24	38.08	38.32	37.78	38.23	400540
2020-04-27	38.47	38.90	38.41	38.78	389087
2020-04-28	39.56	39.60	39.01	39.01	681117
2020-04-29	39.90	40.43	39.71	40.17	161309
2020-04-30	39.68	39.85	39.20	39.46	495223
2020-05-01	38.91	39.07	38.35	38.60	275613
2020-05-04	38.30	38.57	38.14	38.53	824913
2020-05-05	38.70	38.84	38.41	38.50	482430
2020-05-06	38.75	38.79	38.19	38.19	285746
2020-05-07	38.77	39.06	38.64	38.82	666031
2020-05-08	39.30	39.67	39.27	39.57	4380580
2020-05-11	39.09	39.48	39.05	39.36	235905
2020-05-12	39.55	39.65	38.87	38.89	358816
2020-05-13	38.95	38.98	38.12	38.33	532842
2020-05-14	37.41	38.09	37.16	37.99	1011029
2020-05-15	37.96	38.23	37.79	38.05	418412
2020-05-18	39.10	39.96	39.10	39.78	764937
2020-05-19	39.56	39.73	39.23	39.23	265228
2020-05-20	40.00	40.33	39.92	40.09	240657
2020-05-21	40.10	40.27	39.65	39.77	572697
2020-05-22	39.63	39.76	39.39	39.75	378224
2020-05-26	40.91	41.05	40.74	40.78	544782
2020-05-27	41.31	41.37	40.83	41.34	602548
2020-05-28	41.82	42.23	41.67	41.74	257878
2020-05-29	41.81	41.92	41.34	41.76	473647
2020-06-01	42.03	42.71	42.03	42.70	357698
2020-06-02	42.96	43.22	42.85	43.16	349956
2020-06-03	43.84	44.56	43.84	44.41	640041
2020-06-04	44.14	44.61	44.01	44.33	359893
2020-06-05	45.30	45.49	45.06	45.11	1439345
2020-06-08	45.35	45.69	45.11	45.65	659609
2020-06-09	44.68	45.05	44.61	44.86	805504
2020-06-10	45.00	45.21	44.58	44.73	744364
2020-06-11	43.44	43.58	41.98	42.05	977825
2020-06-12	43.33	43.42	42.13	42.24	704468
2020-06-15	41.59	42.74	41.54	42.63	523171
2020-06-16	43.47	43.52	42.67	43.11	517477
2020-06-17	43.48	43.50	43.13	43.19	257082
2020-06-18	42.83	43.09	42.67	42.89	183973
2020-06-19	43.48	43.54	42.55	42.71	169098
2020-06-22	43.05	43.30	42.87	43.19	3465506
2020-06-23	43.79	43.89	43.47	43.52	1681299
2020-06-24	42.97	43.13	42.21	42.37	230026
2020-06-25	42.33	43.00	42.13	42.95	320754
2020-06-26	42.85	42.85	42.18	42.30	274505
2020-06-29	42.55	42.77	42.38	42.68	98457
2020-06-30	42.35	42.91	42.30	42.76	227406
2020-07-01	42.74	43.09	42.74	43.04	155995
2020-07-02	43.55	43.78	43.34	43.39	177024
2020-07-06	44.10	44.25	43.97	44.18	330911
2020-07-07	43.82	43.98	43.46	43.47	225818
2020-07-08	43.60	44.02	43.53	44.00	1238337
2020-07-09	43.99	44.01	43.12	43.37	243981
2020-07-10	43.55	43.88	43.47	43.83	292159
2020-07-13	44.16	44.45	43.50	43.56	202601
2020-07-14	43.67	44.39	43.56	44.26	283431
2020-07-15	44.97	45.13	44.67	44.81	201795
2020-07-16	44.65	44.89	44.61	44.67	192423
2020-07-17	44.78	45.03	44.71	45.00	127939
2020-07-20	45.09	45.39	44.96	45.33	679862
2020-07-21	45.54	45.71	45.36	45.43	634259
2020-07-22	45.54	45.79	45.52	45.73	577169
2020-07-23	45.56	45.75	45.18	45.30	167869
2020-07-24	44.98	45.09	44.82	44.92	114015
2020-07-27	45.30	45.56	45.24	45.45	269736
2020-07-28	45.24	45.53	45.20	45.23	883388
2020-07-29	45.57	45.94	45.45	45.82	1397913
2020-07-30	44.74	45.25	44.31	45.18	261162
2020-07-31	45.12	45.12	43.92	44.22	502902
2020-08-03	44.74	45.14	44.61	45.11	488969
2020-08-04	44.80	45.27	44.73	45.27	233469
2020-08-05	45.72	45.85	45.47	45.51	391092
2020-08-06	45.37	45.68	45.23	45.57	207778
2020-08-07	45.12	45.43	45.07	45.43	151831
2020-08-10	45.37	45.46	45.22	45.44	84808
2020-08-11	46.22	46.25	45.58	45.60	195247
2020-08-12	46.48	46.77	46.42	46.62	137378
2020-08-13	46.63	46.74	46.27	46.39	139368
2020-08-14	45.94	46.08	45.82	45.92	276302
2020-08-17	46.24	46.37	46.19	46.33	184803
2020-08-18	46.57	46.64	46.16	46.32	100489
2020-08-19	46.49	46.56	46.00	46.03	166787
2020-08-20	45.59	46.03	45.57	45.96	207782
2020-08-21	45.27	45.67	45.16	45.63	269890
2020-08-24	46.40	46.40	46.13	46.27	224804
2020-08-25	46.62	46.63	46.04	46.34	204677
2020-08-26	46.40	46.77	46.36	46.77	118813
2020-08-27	46.81	46.81	46.06	46.19	3697345
2020-08-28	46.52	46.60	46.27	46.54	1863068
2020-08-31	46.46	46.64	46.19	46.23	168195
2020-09-01	46.17	46.28	45.91	46.09	523723
2020-09-02	46.48	46.84	46.28	46.81	225417
2020-09-03	46.72	46.74	45.42	45.65	482052
2020-09-04	45.87	45.95	44.87	45.75	214759
2020-09-08	45.11	45.53	44.96	45.09	681455
2020-09-09	46.00	46.35	45.96	46.18	150583
2020-09-10	46.40	46.53	45.50	45.50	228285
2020-09-11	46.05	46.17	45.72	45.91	132160
2020-09-14	46.29	46.33	46.07	46.12	157674
2020-09-15	46.67	46.67	46.32	46.42	100063
2020-09-16	46.60	46.79	46.30	46.41	152857
2020-09-17	46.16	46.56	46.11	46.51	159525
2020-09-18	46.34	46.39	45.96	46.16	91906
2020-09-21	44.74	44.74	44.18	44.73	268824
2020-09-22	44.66	44.67	44.16	44.60	397716
2020-09-23	44.73	44.77	43.92	43.98	242220
2020-09-24	43.93	44.28	43.66	43.94	278473
2020-09-25	43.50	44.13	43.37	44.13	175022
2020-09-28	44.77	44.94	44.74	44.88	207377
2020-09-29	44.90	45.04	44.68	44.87	294200
2020-09-30	44.85	45.12	44.56	44.71	257818
2020-10-01	45.08	45.11	44.79	45.05	335309
2020-10-02	44.51	45.17	44.49	45.04	153928
2020-10-05	45.48	45.86	45.48	45.86	229187
2020-10-06	45.89	45.89	45.14	45.21	238091
2020-10-07	45.54	45.69	45.44	45.58	151483
2020-10-08	45.85	46.03	45.82	46.02	200237
2020-10-09	46.38	46.52	46.28	46.48	73526
2020-10-12	46.60	46.82	46.58	46.79	246277
2020-10-13	46.24	46.25	45.98	46.06	101965
2020-10-14	46.26	46.32	45.89	45.95	1810621
2020-10-15	44.89	45.36	44.86	45.31	675019
2020-10-16	45.59	45.86	45.55	45.60	172378
2020-10-19	45.85	45.99	45.36	45.40	1408379
2020-10-20	45.95	46.09	45.74	45.75	335640
2020-10-21	45.52	45.75	45.26	45.26	517135
2020-10-22	45.21	45.38	44.95	45.28	251318
2020-10-23	45.69	45.71	45.37	45.68	227946
2020-10-26	44.99	45.05	44.34	44.63	440975
2020-10-27	44.46	44.49	44.01	44.04	323825
2020-10-28	42.67	42.82	42.29	42.41	2810454
2020-10-29	42.32	42.69	42.03	42.52	196381
2020-10-30	42.44	42.51	42.12	42.40	330024
2020-11-02	42.90	43.05	42.66	43.02	290460
2020-11-03	43.94	44.42	43.91	44.21	336355
2020-11-04	44.56	45.31	44.38	44.94	481607
2020-11-05	45.94	46.10	45.69	45.97	403247
2020-11-06	46.21	46.29	46.02	46.10	162442
2020-11-09	48.27	48.27	47.41	47.42	504795
2020-11-10	48.11	48.37	47.98	48.13	166620
2020-11-11	48.42	48.59	48.35	48.55	329805
2020-11-12	48.22	48.37	47.78	47.91	385085
2020-11-13	48.31	48.66	48.30	48.61	459378
2020-11-16	49.16	49.17	48.89	49.12	207851
2020-11-17	49.00	49.25	48.84	49.14	500656
2020-11-18	49.28	49.38	48.89	48.89	173044
2020-11-19	48.81	49.22	48.75	49.20	709986
2020-11-20	49.12	49.27	49.03	49.18	272136
2020-11-23	49.38	49.42	48.96	49.16	666822
2020-11-24	49.48	49.90	49.44	49.90	613690
2020-11-25	49.67	49.96	49.57	49.90	443928
2020-11-27	49.84	50.14	49.84	50.07	429518
2020-11-30	50.27	50.30	49.30	49.35	1230191
2020-12-01	50.11	50.60	50.09	50.53	1077312
2020-12-02	50.29	50.64	50.27	50.56	1806515
2020-12-03	50.72	50.95	50.59	50.72	622201
2020-12-04	51.10	51.24	51.02	51.17	445062
2020-12-07	50.92	51.04	50.79	50.84	456320
2020-12-08	50.71	51.03	50.71	51.00	358159
2020-12-09	51.25	51.27	50.69	50.98	380424
2020-12-10	50.63	51.11	50.60	50.93	216202
2020-12-11	50.54	50.66	50.27	50.10	177041
2020-12-14	50.44	50.55	50.13	50.13	2112862
2020-12-15	50.43	50.81	50.33	50.81	287579
2020-12-16	50.97	51.19	50.79	51.07	461379
2020-12-17	51.54	51.68	51.43	51.46	456630
2020-12-18	51.47	51.48	51.15	51.22	509437
2020-12-21	49.77	50.63	49.58	50.51	535377
2020-12-22	50.44	50.50	50.28	50.39	285150
2020-12-23	50.95	51.12	50.87	51.09	431419
2020-12-24	51.10	51.28	51.02	51.23	233582
2020-12-28	51.76	51.79	51.53	51.58	606679
2020-12-29	52.22	52.27	51.83	51.91	139339
2020-12-30	52.18	52.28	51.87	51.87	233968
2020-12-31	51.75	51.75	51.19	51.28	260581
2021-01-04	52.72	52.72	51.64	51.90	577442
2021-01-05	51.98	52.52	51.97	52.38	150368
2021-01-06	52.69	53.37	52.68	53.04	517099
2021-01-07	53.10	53.23	52.99	53.16	174793
2021-01-08	53.42	53.49	52.94	53.41	123524
2021-01-11	52.37	52.79	52.28	52.66	141933
2021-01-12	52.62	52.90	52.41	52.87	937978
2021-01-13	52.74	52.87	52.58	52.67	109687
2021-01-14	52.78	53.18	52.78	53.04	177577
2021-01-15	52.40	52.49	51.91	52.18	286791
2021-01-19	52.63	52.63	52.38	52.59	178022
2021-01-20	52.75	52.96	52.64	52.95	176623
2021-01-21	53.07	53.18	52.77	53.12	206914
2021-01-22	52.66	52.89	52.60	52.80	291390
2021-01-25	52.22	52.45	51.91	52.44	406945
2021-01-26	52.65	52.72	52.44	52.67	320798
2021-01-27	51.54	51.92	51.07	51.38	545781
2021-01-28	51.73	52.12	51.70	51.87	564267
2021-01-29	51.34	51.43	50.53	50.79	1285739
2021-02-01	51.52	51.52	51.24	51.46	307941
2021-02-02	51.78	52.08	51.64	52.04	180884
2021-02-03	52.02	52.12	51.80	52.07	509597
2021-02-04	51.93	52.14	51.86	52.14	300898
2021-02-05	52.31	52.48	52.15	52.47	197743
2021-02-08	52.68	52.77	52.45	52.64	206193
2021-02-09	52.67	52.98	52.61	52.90	221182
2021-02-10	53.04	53.10	52.50	52.70	495645
2021-02-11	52.98	53.07	52.81	53.04	482976
2021-02-12	52.93	53.41	52.93	53.40	319288
2021-02-16	53.91	54.04	53.79	53.90	521285
2021-02-17	53.37	53.43	53.08	53.39	403261
2021-02-18	53.10	53.19	52.81	53.16	180344
2021-02-19	53.46	53.60	53.24	53.32	324266
2021-02-22	53.20	53.50	53.14	53.21	147314
2021-02-23	52.99	53.30	52.55	53.19	263741
2021-02-24	53.10	53.68	52.99	53.66	312484
2021-02-25	53.84	53.95	52.69	52.74	230054
2021-02-26	52.70	52.70	52.08	52.23	836574
2021-03-01	52.73	53.12	52.70	53.07	865558
2021-03-02	53.21	53.37	53.08	53.24	545335
2021-03-03	53.02	53.26	52.74	52.93	414337
2021-03-04	52.93	53.14	52.02	52.33	391531
2021-03-05	52.61	52.64	51.86	52.57	451569
2021-03-08	52.49	53.02	52.40	52.67	700029
2021-03-09	53.38	53.57	53.30	53.48	276622
2021-03-10	53.75	53.87	53.54	53.83	573191
2021-03-11	54.09	54.37	54.00	54.32	199289
2021-03-12	53.82	54.36	53.81	54.36	431636
2021-03-15	54.12	54.24	53.76	54.23	775628
2021-03-16	54.32	54.36	54.12	54.18	1136966
2021-03-17	53.93	54.53	53.89	54.42	283319
2021-03-18	54.06	54.42	53.78	53.79	271594
2021-03-19	53.67	53.97	53.43	53.86	270280
2021-03-22	53.95	54.18	53.86	54.07	269784
2021-03-23	53.73	53.82	53.29	53.34	277115
2021-03-24	53.33	53.58	53.18	53.20	261520
2021-03-25	53.03	53.50	52.92	53.49	289432
2021-03-26	53.63	54.22	53.63	54.16	196259
2021-03-29	53.88	54.06	53.75	53.96	315226
2021-03-30	53.81	54.08	53.80	54.03	134625
2021-03-31	54.03	54.20	53.92	53.97	153728
2021-04-01	54.35	54.91	54.33	54.85	504859
2021-04-05	55.27	55.80	55.21	55.74	236881
2021-04-06	55.16	55.29	55.11	55.25	225712
2021-04-07	55.31	55.50	55.25	55.36	144808
2021-04-08	55.63	55.82	55.52	55.75	91892
2021-04-09	55.67	55.91	55.65	55.91	123722
2021-04-12	55.65	55.70	55.52	55.63	353180
2021-04-13	55.70	55.99	55.67	55.96	9807652
2021-04-14	55.99	56.16	55.90	55.97	360863
2021-04-15	56.29	56.48	56.23	56.44	377430
2021-04-16	56.74	57.10	56.68	57.10	610761
2021-04-19	57.23	57.23	56.93	57.04	850551
2021-04-20	56.50	56.51	55.96	56.08	123583
2021-04-21	55.89	56.64	55.82	56.60	104611
2021-04-22	56.71	56.73	56.31	56.42	149944
2021-04-23	56.57	57.11	56.56	57.00	310561
2021-04-26	57.09	57.24	57.08	57.15	364318
2021-04-27	57.04	57.17	56.93	57.11	806410
2021-04-28	57.04	57.46	57.01	57.29	780795
2021-04-29	57.51	57.51	56.96	57.36	299972
2021-04-30	57.02	57.11	56.37	56.57	237501
2021-05-03	57.12	57.33	57.00	57.30	316903
2021-05-04	56.53	56.65	56.00	56.33	520522
2021-05-05	56.93	57.12	56.72	57.08	1240223
2021-05-06	57.14	57.52	56.91	57.49	3521077
2021-05-07	57.72	58.40	57.64	58.34	4900385
2021-05-10	58.35	58.39	57.88	57.88	960603
2021-05-11	56.90	57.33	56.85	57.20	247186
2021-05-12	56.96	57.26	56.49	56.59	539332
2021-05-13	56.69	57.18	56.64	57.06	499982
2021-05-14	57.62	58.17	57.61	58.15	383096
2021-05-17	57.88	58.12	57.83	58.08	210605
2021-05-18	58.39	58.43	58.14	58.15	489457
2021-05-19	57.31	57.75	56.98	57.52	311912
2021-05-20	57.92	58.47	57.85	58.36	263990
2021-05-21	58.47	58.53	58.25	58.45	377948
2021-05-24	58.59	58.88	58.51	58.78	476762
2021-05-25	58.98	59.07	58.78	58.88	618015
2021-05-26	58.68	58.85	58.62	58.68	410296
2021-05-27	58.84	58.91	58.63	58.83	957862
2021-05-28	58.93	59.16	58.89	59.01	992611
2021-06-01	59.69	59.73	59.37	59.43	891489
2021-06-02	59.38	59.55	59.28	59.47	667020
2021-06-03	59.08	59.12	58.90	59.08	680751
2021-06-04	59.44	59.56	59.34	59.52	405321
2021-06-07	59.70	59.83	59.66	59.81	252956
2021-06-08	59.91	59.91	59.71	59.82	998926
2021-06-09	59.89	59.89	59.70	58.88	563178
2021-06-10	58.82	59.03	58.78	58.94	654936
2021-06-11	59.03	59.14	58.89	59.13	407542
2021-06-14	59.12	59.27	59.06	59.26	373883
2021-06-15	59.24	59.29	59.12	59.28	420087
2021-06-16	59.23	59.33	58.58	58.70	780634
2021-06-17	58.27	58.37	57.90	58.19	1049442
2021-06-18	57.18	57.33	56.89	57.04	1701944
2021-06-21	57.34	57.87	57.27	57.86	1246438
2021-06-22	57.66	58.02	57.54	57.89	1087558
2021-06-23	57.92	57.94	57.42	57.50	756945
2021-06-24	57.98	58.10	57.93	58.06	840125
2021-06-25	58.15	58.22	58.07	58.14	1112033
2021-06-28	58.00	58.00	57.64	57.70	302994
2021-06-29	57.87	57.87	57.67	57.77	536424
2021-06-30	57.24	57.46	57.03	57.28	609107
2021-07-01	57.43	57.59	57.30	57.59	794783
2021-07-02	57.57	57.76	57.37	57.76	374543
2021-07-06	57.81	57.82	57.17	57.41	544815
2021-07-07	57.62	57.81	57.40	57.72	766849
2021-07-08	56.89	57.09	56.63	57.00	470645
2021-07-09	57.48	57.86	57.40	57.83	569673
2021-07-12	57.92	58.17	57.86	58.14	300289
2021-07-13	57.87	57.97	57.73	57.82	542998
2021-07-14	57.96	57.99	57.78	57.86	460653
2021-07-15	57.32	57.44	57.08	57.32	643808
2021-07-16	57.30	57.30	56.81	56.92	402957
2021-07-19	55.85	55.92	55.48	55.75	1158693
2021-07-20	55.46	56.13	55.41	56.05	613950
2021-07-21	56.63	57.15	56.62	57.15	915836
2021-07-22	57.42	57.42	57.04	57.20	256633
2021-07-23	57.66	57.84	57.58	57.71	412503
2021-07-26	57.78	57.98	57.77	57.98	286555
2021-07-27	57.74	57.80	57.50	57.79	2182274
2021-07-28	57.75	58.14	57.70	58.08	645924
2021-07-29	58.59	58.66	58.51	58.51	308709
2021-07-30	58.43	58.76	58.13	58.27	248253
2021-08-02	58.62	58.76	58.42	58.52	765897
2021-08-03	58.79	58.96	58.58	58.94	418128
2021-08-04	59.12	59.21	58.85	58.89	405870
2021-08-05	59.15	59.24	59.11	59.18	295703
2021-08-06	58.98	59.05	58.79	58.92	364846
2021-08-09	58.90	58.92	58.78	58.86	312346
2021-08-10	58.93	58.99	58.88	58.93	922446
2021-08-11	59.31	59.42	59.20	59.40	1302065
2021-08-12	59.35	59.44	59.26	59.41	318243
2021-08-13	59.59	59.83	59.58	59.80	321855
2021-08-16	59.37	59.55	59.19	59.55	504668
2021-08-17	59.15	59.22	58.76	59.03	379536
2021-08-18	59.08	59.29	58.85	58.85	433980
2021-08-19	58.06	58.36	57.98	58.22	288939
2021-08-20	58.10	58.49	58.07	58.47	495751
2021-08-23	58.77	59.06	58.74	58.96	205076
2021-08-24	58.87	59.08	58.78	59.02	351915
2021-08-25	59.02	59.17	58.92	59.13	311619
2021-08-26	58.96	59.04	58.76	58.80	249141
2021-08-27	58.90	59.48	58.86	59.43	245069
2021-08-30	59.40	59.54	59.31	59.46	310324
2021-08-31	59.48	59.48	59.12	59.30	401592
2021-09-01	59.68	59.90	59.63	59.69	809627
2021-09-02	59.98	60.11	59.92	60.04	481542
2021-09-03	59.74	59.93	59.62	59.78	218797
2021-09-07	59.83	59.90	59.59	59.61	391013
2021-09-08	59.19	59.27	58.86	58.98	355535
2021-09-09	58.93	59.14	58.75	58.78	310551
2021-09-10	59.14	59.16	58.62	58.65	393480
2021-09-13	59.09	59.12	58.77	58.98	417009
2021-09-14	59.25	59.26	58.76	58.82	287036
2021-09-15	58.71	58.83	58.46	58.83	427537
2021-09-16	58.68	58.83	58.47	58.80	378945
2021-09-17	58.56	58.59	57.72	57.94	237351
2021-09-20	56.61	56.96	56.30	56.76	415225
2021-09-21	57.55	57.69	57.31	57.39	319905
2021-09-22	57.88	58.39	57.88	57.92	361618
2021-09-23	58.50	58.80	58.50	58.64	3277774
2021-09-24	57.94	58.12	57.87	57.96	418555
2021-09-27	57.76	57.92	57.65	57.80	417057
2021-09-28	56.88	56.88	56.28	56.42	718973
2021-09-29	56.57	56.59	56.19	56.26	885342
2021-09-30	56.39	56.47	55.93	56.06	661120
2021-10-01	56.28	56.55	55.94	56.42	613628
2021-10-04	56.38	56.49	55.90	56.10	601880
2021-10-05	56.12	56.60	56.06	56.39	373848
2021-10-06	55.52	56.02	55.38	56.00	708147
2021-10-07	56.30	56.65	56.30	56.42	317034
2021-10-08	56.62	56.62	56.32	56.48	1532139
2021-10-11	56.32	56.55	56.10	56.10	186096
2021-10-12	56.34	56.47	56.19	56.31	489148
2021-10-13	56.79	57.19	56.73	57.15	626425
2021-10-14	57.69	57.81	57.60	57.74	442496
2021-10-15	58.04	58.22	57.98	58.21	545001
2021-10-18	57.83	58.00	57.72	57.97	781456
2021-10-19	58.15	58.34	58.14	58.29	579056
2021-10-20	58.38	58.57	58.27	58.51	1029549
2021-10-21	58.35	58.55	58.35	58.53	860576
2021-10-22	58.73	58.91	58.55	58.84	640281
2021-10-25	58.62	58.67	58.46	58.59	568361
2021-10-26	58.99	59.01	58.74	58.86	1163058
2021-10-27	58.88	58.97	58.67	58.67	695937
2021-10-28	58.97	59.35	58.95	59.28	975747
2021-10-29	58.82	58.92	58.63	58.88	662813
2021-11-01	59.13	59.45	59.03	59.44	1078213
2021-11-02	59.28	59.37	59.24	59.30	713971
2021-11-03	59.32	59.90	59.23	59.84	495040
2021-11-04	59.65	59.69	59.46	59.69	311354
2021-11-05	59.68	59.77	59.51	59.77	403887
2021-11-08	59.89	59.99	59.76	59.83	289961
2021-11-09	60.00	60.06	59.65	59.86	3983112
2021-11-10	59.68	59.75	59.13	59.19	3123362
2021-11-11	59.50	59.53	59.36	59.41	979672
2021-11-12	59.50	59.63	59.39	59.55	580893
2021-11-15	59.70	59.71	59.33	59.39	595356
2021-11-16	59.39	59.46	59.22	59.22	428009
2021-11-17	59.31	59.38	59.23	59.32	766011
2021-11-18	59.29	59.41	59.10	59.37	415311
2021-11-19	58.88	58.89	58.57	58.60	368078
2021-11-22	58.46	58.63	58.10	58.10	477232
2021-11-23	57.92	58.13	57.59	57.90	659628
2021-11-24	57.09	57.59	57.07	57.54	506108
2021-11-26	56.58	56.65	55.97	56.19	948321
2021-11-29	56.68	56.69	56.25	56.52	923403
2021-11-30	56.60	56.78	55.60	56.12	1202377
2021-12-01	56.81	57.17	55.80	55.82	1106694
2021-12-02	56.17	56.61	56.12	56.46	954943
2021-12-03	56.54	56.58	55.67	56.07	1137450
2021-12-06	56.50	56.74	56.28	56.65	524140
2021-12-07	57.40	57.80	57.28	57.78	1048562
2021-12-08	57.91	58.01	57.73	57.91	682311
2021-12-09	57.61	57.62	57.35	57.37	411454
2021-12-10	57.50	57.58	57.29	56.84	621186
2021-12-13	56.67	56.70	56.21	56.26	519230
2021-12-14	56.03	56.24	55.64	55.84	924405
2021-12-15	55.91	56.59	55.70	56.56	936423
2021-12-16	56.92	56.98	56.43	56.67	876730
2021-12-17	56.23	56.37	55.84	55.88	836313
2021-12-20	55.63	55.89	55.48	55.88	796452
2021-12-21	56.21	56.60	56.13	56.60	685088
2021-12-22	56.68	57.35	56.61	57.35	538657
2021-12-23	57.41	57.80	57.37	57.68	326057
2021-12-27	57.86	58.33	57.86	58.33	488409
2021-12-28	58.39	58.53	58.35	58.41	463306
2021-12-29	58.35	58.55	58.29	58.43	608492
2021-12-30	58.39	58.50	58.16	58.20	839597
2021-12-31	58.27	58.48	58.13	58.16	538556
2022-01-03	58.67	58.72	58.38	58.68	758471
2022-01-04	58.94	59.02	58.64	58.81	878142
2022-01-05	59.07	59.15	58.32	58.32	1262598
2022-01-06	58.20	58.39	57.94	58.08	812986
2022-01-07	58.14	58.45	57.97	58.39	602139
2022-01-10	57.47	57.64	57.10	57.64	1318775
2022-01-11	57.70	58.29	57.55	58.28	1240896
2022-01-12	58.61	58.84	58.53	58.78	1624213
2022-01-13	59.01	59.05	58.35	58.43	876150
2022-01-14	58.15	58.44	57.89	58.26	1051355
2022-01-18	57.63	57.77	57.28	57.40	1595522
2022-01-19	57.95	58.01	57.48	57.54	1207134
2022-01-20	57.71	57.96	57.10	57.15	959908
2022-01-21	56.84	56.88	56.25	56.27	1816390
2022-01-24	54.82	55.46	53.84	55.43	3486613
2022-01-25	54.73	55.43	54.30	55.08	4846834
2022-01-26	56.03	56.06	54.83	55.19	3230298
2022-01-27	55.48	55.72	54.90	55.11	2435244
2022-01-28	54.79	55.32	54.46	55.29	3181759
2022-01-31	55.28	56.16	55.28	56.14	1338473
2022-02-01	56.64	56.82	56.23	56.82	1932552
2022-02-02	57.20	57.24	56.87	57.16	2018929
2022-02-03	56.65	56.80	56.28	56.36	1388162
2022-02-04	56.03	56.47	55.81	56.18	1506887
2022-02-07	56.15	56.50	56.10	56.26	1370045
2022-02-08	56.08	56.48	55.91	56.42	1249154
2022-02-09	57.25	57.38	57.17	57.37	872585
2022-02-10	56.56	57.46	56.55	56.69	3632059
2022-02-11	56.61	56.82	55.43	55.63	3042543
2022-02-14	55.19	55.27	54.63	55.06	1257169
2022-02-15	55.94	56.31	55.83	56.28	1215111
2022-02-16	56.07	56.62	56.01	56.52	891629
2022-02-17	56.00	56.06	55.46	55.54	814038
2022-02-18	55.49	55.64	55.02	55.18	1142892
2022-02-22	54.48	54.82	53.91	54.33	1496478
2022-02-23	55.01	55.03	53.81	53.89	1502846
2022-02-24	51.52	53.02	51.38	52.88	2550337
2022-02-25	53.49	54.44	53.49	54.43	2678306
2022-02-28	53.10	53.95	52.86	53.20	3370211
2022-03-01	52.87	53.02	51.36	51.77	2347885
2022-03-02	52.15	52.67	51.96	52.47	3593041
2022-03-03	52.15	52.15	50.90	51.09	1369442
2022-03-04	49.12	49.25	48.36	48.93	2618829
2022-03-07	48.76	48.90	46.95	47.29	8720073
2022-03-08	48.26	49.45	47.51	48.41	4155246
2022-03-09	50.17	51.39	49.91	50.93	4850214
2022-03-10	49.83	50.37	49.66	49.97	4217482
2022-03-11	50.57	50.70	49.51	49.51	3532861
2022-03-14	50.65	51.09	50.31	50.44	1884521
2022-03-15	50.64	50.86	50.23	50.77	2445652
2022-03-16	51.86	52.77	51.49	52.76	1540902
2022-03-17	52.45	53.30	52.38	53.09	1493755
2022-03-18	52.41	53.61	52.34	53.57	1166210
2022-03-21	53.30	53.42	52.80	53.03	1300403
2022-03-22	53.52	53.80	53.46	53.70	1274515
2022-03-23	52.86	53.08	52.69	52.76	1168426
2022-03-24	52.83	53.09	52.65	53.06	929323
2022-03-25	53.13	53.23	52.72	53.13	732666
2022-03-28	52.97	53.25	52.73	53.19	1268024
2022-03-29	54.62	54.75	54.03	54.51	1032454
2022-03-30	54.30	54.68	54.23	54.46	5768885
2022-03-31	54.02	54.20	53.36	53.40	2624170
2022-04-01	53.76	53.98	53.54	53.98	782097
2022-04-04	53.80	54.13	53.75	54.03	1925069
2022-04-05	53.85	54.07	53.35	53.52	881657
2022-04-06	52.80	53.12	52.48	52.87	2714291
2022-04-07	53.07	53.25	52.58	53.14	1460191
2022-04-08	52.88	53.37	52.84	53.17	885144
2022-04-11	53.10	53.26	52.72	52.76	2084384
2022-04-12	52.86	52.98	52.22	52.33	1112559
2022-04-13	52.33	52.93	52.33	52.88	5867335
2022-04-14	52.90	53.01	52.59	52.65	1183855
2022-04-18	52.43	52.83	52.33	52.46	1213675
2022-04-19	52.18	52.67	52.18	52.63	1246243
2022-04-20	53.09	53.23	52.86	53.06	1606047
2022-04-21	53.67	53.76	52.43	52.58	1611704
2022-04-22	52.49	52.51	51.69	51.72	965384
2022-04-25	51.11	51.39	50.60	51.33	1910908
2022-04-26	50.86	50.90	49.62	49.62	1817102
2022-04-27	49.74	50.18	49.46	49.86	1672057
2022-04-28	50.08	50.60	49.65	50.50	1276773
2022-04-29	50.64	50.92	49.90	49.97	1947082
2022-05-02	49.76	50.02	49.13	49.67	1683738
2022-05-03	50.06	50.24	49.86	50.06	1088433
2022-05-04	50.04	50.99	49.52	50.91	2118783
2022-05-05	50.14	50.15	48.78	49.20	1865739
2022-05-06	48.70	48.83	48.18	48.43	1383791
2022-05-09	47.55	47.61	46.83	46.95	2077234
2022-05-10	47.88	47.94	47.08	47.42	3302999
2022-05-11	47.66	48.34	47.15	47.18	2209915
2022-05-12	46.77	47.48	46.58	47.00	5469969
2022-05-13	47.70	48.44	47.68	48.33	881251
2022-05-16	48.24	48.77	48.05	48.52	1054599
2022-05-17	49.55	49.70	49.24	49.67	1469849
2022-05-18	48.99	49.08	48.16	48.21	1009058
2022-05-19	48.01	48.97	48.01	48.81	5280259
2022-05-20	49.26	49.29	48.38	49.02	1890650
2022-05-23	49.68	50.17	49.60	50.08	1138223
2022-05-24	49.95	50.17	49.70	50.07	1356377
2022-05-25	49.57	50.20	49.57	49.93	2346995
2022-05-26	50.21	50.74	50.17	50.61	656202
2022-05-27	50.98	51.21	50.92	51.21	1237464
2022-05-31	51.11	51.40	50.92	51.06	1407694
2022-06-01	51.10	51.16	50.06	50.30	1441692
2022-06-02	50.75	51.47	50.58	51.45	578603
2022-06-03	50.88	51.01	50.63	50.77	727436
2022-06-06	51.36	51.47	50.90	51.01	463754
2022-06-07	50.51	51.18	50.49	51.12	998074
2022-06-08	50.60	50.82	50.36	49.30	689340
2022-06-09	48.90	49.02	48.03	48.03	706372
2022-06-10	46.96	47.03	46.58	46.72	1190179
2022-06-13	45.36	45.65	44.99	45.12	1638904
2022-06-14	45.01	45.14	44.12	44.50	1284155
2022-06-15	45.23	45.81	44.64	45.53	1552302
2022-06-16	44.40	44.78	44.17	44.43	1810308
2022-06-17	44.57	44.81	44.14	44.40	1805493
2022-06-21	45.29	45.41	45.07	45.09	1173731
2022-06-22	44.54	45.27	44.51	44.83	2078303
2022-06-23	44.51	44.60	44.06	44.58	2611894
2022-06-24	45.28	46.08	45.27	46.05	1032214
2022-06-27	46.01	46.30	45.85	45.96	922742
2022-06-28	46.14	46.35	45.50	45.51	1117957
2022-06-29	45.52	45.64	45.21	45.23	5318258
2022-06-30	44.36	45.02	44.13	44.96	7664710
2022-07-01	44.31	45.00	44.11	44.97	3851758
2022-07-05	43.26	43.73	43.02	43.71	2301765
2022-07-06	43.60	43.87	43.40	43.80	2024110
2022-07-07	44.14	44.46	44.13	44.45	1387583
2022-07-08	44.30	44.66	44.11	44.50	1888660
2022-07-11	43.94	44.12	43.73	43.79	874939
2022-07-12	43.67	44.17	43.67	43.79	974859
2022-07-13	43.17	43.97	43.15	43.73	1212415
2022-07-14	42.72	43.09	42.35	43.03	1323494
2022-07-15	43.43	43.92	43.22	43.89	2707171
2022-07-18	44.58	44.76	44.08	44.16	1166019
2022-07-19	45.15	45.65	45.12	45.58	1165519
2022-07-20	45.37	45.50	44.84	45.08	1053957
2022-07-21	45.05	45.70	44.94	45.64	833594
2022-07-22	45.78	46.07	45.28	45.48	677633
2022-07-25	45.92	46.00	45.64	45.89	719227
2022-07-26	45.44	45.51	45.16	45.20	1848984
2022-07-27	45.59	46.33	45.44	46.26	775540
2022-07-28	46.13	46.59	45.82	46.54	759775
2022-07-29	46.75	47.31	46.62	47.28	1517613
2022-08-01	47.15	47.39	46.95	47.16	618768
2022-08-02	46.80	46.93	46.43	46.43	805650
2022-08-03	46.79	46.94	46.51	46.87	709268
2022-08-04	47.05	47.31	46.97	47.26	1279294
2022-08-05	46.53	46.89	46.46	46.80	535763
2022-08-08	47.16	47.34	46.81	46.90	1072097
2022-08-09	46.94	47.04	46.63	46.69	619802
2022-08-10	47.70	47.98	47.52	47.75	1223872
2022-08-11	47.92	48.06	47.62	47.70	560669
2022-08-12	47.65	47.98	47.51	47.98	589344
2022-08-15	47.46	47.57	47.34	47.51	593073
2022-08-16	47.28	47.67	47.28	47.57	655873
2022-08-17	47.05	47.33	46.83	47.10	999056
2022-08-18	47.00	47.04	46.72	46.87	710677
2022-08-19	46.49	46.51	46.14	46.21	699989
2022-08-22	45.53	45.54	45.08	45.18	524661
2022-08-23	45.10	45.53	45.05	45.18	2199649
2022-08-24	45.02	45.44	44.94	45.28	477958
2022-08-25	45.33	45.71	45.22	45.71	807603
2022-08-26	45.72	45.77	44.32	44.34	1011628
2022-08-29	44.30	44.59	44.24	44.41	2701494
2022-08-30	44.70	44.75	43.98	44.07	1731335
2022-08-31	44.00	44.19	43.71	43.73	1177671
2022-09-01	42.93	43.04	42.48	43.01	2706053
2022-09-02	43.52	43.90	42.61	42.76	1912198
2022-09-06	43.23	43.37	42.76	42.90	2142472
2022-09-07	42.73	43.53	42.73	43.50	2056039
2022-09-08	42.82	43.44	42.71	43.39	1098043
2022-09-09	44.32	44.63	44.30	44.60	726439
2022-09-12	45.35	45.65	45.32	45.43	684946
2022-09-13	44.55	44.87	43.78	43.82	944021
2022-09-14	43.76	44.02	43.56	43.88	1038246
2022-09-15	43.50	43.88	43.34	43.44	972732
2022-09-16	42.91	43.23	42.77	43.06	1058162
2022-09-19	42.47	43.17	42.47	43.17	1020346
2022-09-20	42.36	42.48	41.92	42.22	1962706
2022-09-21	42.28	42.62	41.70	41.70	1387044
2022-09-22	41.72	41.79	41.19	41.44	1367124
2022-09-23	40.28	40.30	39.50	39.81	1679370
2022-09-26	39.40	39.80	38.93	39.13	2371470
2022-09-27	39.42	39.65	38.65	38.94	1563580
2022-09-28	38.82	40.08	38.72	40.00	2015449
2022-09-29	39.18	39.54	38.75	39.49	5691176
2022-09-30	39.44	40.12	39.37	39.54	4540975
2022-10-03	39.97	40.59	39.83	40.42	2246105
2022-10-04	41.71	42.35	41.69	42.28	1210337
2022-10-05	41.46	41.91	41.11	41.64	1568120
2022-10-06	41.04	41.27	40.70	40.75	2035525
2022-10-07	40.44	40.52	39.82	39.98	754938
2022-10-10	40.04	40.13	39.54	39.79	1274376
2022-10-11	39.54	40.03	39.17	39.30	814182
2022-10-12	39.23	39.46	39.15	39.22	607032
2022-10-13	38.66	40.52	38.54	40.32	1651495
2022-10-14	40.65	40.79	39.68	39.76	1957613
2022-10-17	40.90	41.21	40.88	41.00	1097557
2022-10-18	41.77	41.82	41.17	41.49	1341125
2022-10-19	40.96	41.12	40.51	40.78	433086
2022-10-20	40.80	41.31	40.59	40.71	776159
2022-10-21	40.39	41.47	40.27	41.45	1148852
2022-10-24	41.58	41.95	41.36	41.71	815786
2022-10-25	42.02	42.79	42.02	42.74	610037
2022-10-26	42.75	43.54	42.75	43.26	1435696
2022-10-27	43.12	43.55	42.87	42.92	2490207
2022-10-28	42.84	43.36	42.73	43.34	494510
2022-10-31	42.86	43.00	42.74	42.89	958606
2022-11-01	43.67	43.71	42.90	43.10	2551902
2022-11-02	43.08	43.65	42.33	42.34	943251
2022-11-03	41.63	42.12	41.63	41.89	822513
2022-11-04	43.29	43.84	43.04	43.77	1346357
2022-11-07	44.02	44.22	43.81	44.05	773548
2022-11-08	44.20	44.78	44.17	44.52	404932
2022-11-09	44.24	44.52	43.93	43.94	1360113
2022-11-10	45.78	46.46	45.57	46.43	937762
2022-11-11	46.79	47.49	46.64	47.39	498205
2022-11-14	47.11	47.41	46.87	46.89	1673508
2022-11-15	47.70	47.70	46.52	47.03	1068854
2022-11-16	47.15	47.25	46.85	46.97	1371819
2022-11-17	46.31	46.99	46.31	46.94	1546606
2022-11-18	47.20	47.24	46.96	47.09	647877
2022-11-21	46.73	46.90	46.59	46.78	652946
2022-11-22	47.02	47.45	47.00	47.45	914839
2022-11-23	47.56	48.07	47.56	48.01	404439
2022-11-25	48.05	48.41	48.04	48.28	330984
2022-11-28	47.99	48.23	47.50	47.53	1539761
2022-11-29	47.65	47.95	47.54	47.66	452914
2022-11-30	48.11	48.71	47.59	48.56	793605
2022-12-01	49.18	49.30	48.83	49.04	2909673
2022-12-02	48.74	49.28	48.74	49.15	482709
2022-12-05	49.10	49.20	48.51	48.62	652311
2022-12-06	48.65	48.72	48.12	48.28	641447
2022-12-07	48.32	48.55	48.10	48.27	1035656
2022-12-08	48.19	48.51	48.02	48.44	692418
2022-12-09	48.53	48.80	48.39	48.41	508459
2022-12-12	48.49	48.66	48.34	48.28	642600
2022-12-13	49.67	49.80	48.78	49.04	490998
2022-12-14	49.03	49.45	48.74	49.08	889979
2022-12-15	48.40	48.40	47.59	47.75	1139763
2022-12-16	47.23	47.47	46.98	47.18	611678
2022-12-19	47.35	47.41	46.97	47.08	394893
2022-12-20	47.03	47.35	47.00	47.15	360039
2022-12-21	47.52	47.97	47.50	47.84	541972
2022-12-22	47.59	47.59	46.98	47.39	951482
2022-12-23	47.27	47.66	47.20	47.60	254511
2022-12-27	47.63	47.85	47.58	47.66	1185266
2022-12-28	47.86	47.98	47.25	47.25	371659
2022-12-29	47.84	48.17	47.79	47.99	2483955
2022-12-30	47.75	47.89	47.41	47.50	625819
2023-01-03	48.22	48.47	47.79	48.02	2068411
2023-01-04	48.92	49.08	48.57	48.93	514335
2023-01-05	48.58	48.75	48.46	48.55	1003229
2023-01-06	48.76	49.84	48.52	49.81	827633
2023-01-09	50.30	50.61	50.10	50.10	986250
2023-01-10	50.13	50.36	50.06	50.33	1034310
2023-01-11	50.58	50.71	50.40	50.71	789774
2023-01-12	51.00	51.44	50.52	51.34	620891
2023-01-13	51.07	51.63	51.07	51.61	505793
2023-01-17	51.79	52.00	51.59	51.73	554327
2023-01-18	52.40	52.44	51.57	51.58	969734
2023-01-19	51.26	51.44	51.02	51.37	482289
2023-01-20	51.25	51.74	51.15	51.74	650010
2023-01-23	51.58	52.02	51.56	52.00	826288
2023-01-24	51.61	51.90	51.39	51.86	518877
2023-01-25	51.47	52.07	51.45	52.06	464611
2023-01-26	52.10	52.13	51.66	52.13	629611
2023-01-27	51.74	52.07	51.66	51.96	2357842
2023-01-30	51.80	52.01	51.63	51.66	454794
2023-01-31	51.53	51.98	51.41	51.98	409987
2023-02-01	52.01	52.75	51.50	52.56	2354226
2023-02-02	52.80	52.81	52.28	52.66	1520763
2023-02-03	52.11	52.62	52.04	52.13	400249
2023-02-06	51.66	51.74	51.36	51.61	606082
2023-02-07	51.32	52.00	51.18	51.92	541468
2023-02-08	51.98	52.05	51.64	51.78	281510
2023-02-09	52.55	52.58	51.82	51.91	223663
2023-02-10	51.50	51.57	51.27	51.49	412217
2023-02-13	51.74	52.23	51.71	52.23	724428
2023-02-14	52.09	52.67	51.93	52.48	620144
2023-02-15	51.96	52.45	51.89	52.45	734836
2023-02-16	51.94	52.46	51.90	52.12	401905
2023-02-17	51.97	52.45	51.89	52.38	282248
2023-02-21	52.06	52.24	51.79	51.86	1021926
2023-02-22	51.73	51.83	51.43	51.53	615401
2023-02-23	51.80	51.93	51.39	51.82	579951
2023-02-24	50.95	51.12	50.72	50.97	731191
2023-02-27	51.59	51.79	51.50	51.72	1052887
2023-02-28	51.58	51.66	51.20	51.22	414882
2023-03-01	51.70	51.75	51.27	51.53	764855
2023-03-02	51.14	51.61	51.10	51.54	658201
2023-03-03	51.81	52.24	51.62	52.23	746711
2023-03-06	52.11	52.33	52.05	52.14	227065
2023-03-07	51.93	51.95	50.94	51.07	1609861
2023-03-08	51.01	51.26	50.87	51.10	2768489
2023-03-09	51.07	51.28	50.58	50.60	917146
2023-03-10	50.80	50.90	50.18	50.25	907689
2023-03-13	49.61	50.24	49.47	49.83	1224938
2023-03-14	50.71	50.80	50.39	50.79	829812
2023-03-15	48.43	49.00	48.20	48.91	2260862
2023-03-16	48.52	49.65	48.45	49.65	1176316
2023-03-17	48.96	49.10	48.61	48.90	574978
2023-03-20	49.43	49.94	49.38	49.85	723596
2023-03-21	50.77	50.83	50.46	50.75	538876
2023-03-22	50.73	51.43	50.44	50.44	585476
2023-03-23	50.98	51.25	50.22	50.44	2822092
2023-03-24	49.89	50.14	49.57	50.09	597388
2023-03-27	50.53	50.74	50.41	50.66	497874
2023-03-28	50.58	50.76	50.49	50.66	334114
2023-03-29	51.29	51.47	51.19	51.41	509847
2023-03-30	52.17	52.31	52.08	52.20	732742
2023-03-31	52.40	52.56	52.27	52.38	315218
2023-04-03	52.44	52.76	52.37	52.74	380909
2023-04-04	52.84	52.98	52.64	52.79	949761
2023-04-05	52.54	52.68	52.27	52.44	454815
2023-04-06	52.57	53.04	52.55	52.89	315335
2023-04-10	52.56	52.89	52.48	52.87	384436
2023-04-11	53.04	53.20	53.00	53.12	621024
2023-04-12	53.66	53.81	53.38	53.54	991955
2023-04-13	54.04	54.30	53.95	54.25	573518
2023-04-14	54.32	54.45	53.96	54.19	355495
2023-04-17	53.99	54.02	53.73	53.99	888579
2023-04-18	54.24	54.37	54.17	54.36	390599
2023-04-19	54.07	54.29	54.07	54.20	543547
2023-04-20	54.01	54.32	54.01	54.19	275239
2023-04-21	54.29	54.59	54.09	54.55	256450
2023-04-24	54.70	54.82	54.66	54.80	1280905
2023-04-25	54.45	54.49	53.86	53.86	392352
2023-04-26	54.34	54.34	53.87	53.96	549214
2023-04-27	54.16	54.55	54.05	54.55	286426
2023-04-28	54.21	54.66	54.13	54.56	800579
2023-05-01	54.62	54.81	54.50	54.54	650495
2023-05-02	54.01	54.01	53.59	53.88	494232
2023-05-03	54.12	54.50	54.03	54.03	339090
2023-05-04	53.81	54.01	53.63	53.80	532582
2023-05-05	54.09	54.70	54.02	54.60	276731
2023-05-08	54.77	54.79	54.60	54.68	1844831
2023-05-09	53.95	54.28	53.91	54.19	379182
2023-05-10	54.27	54.28	53.75	54.11	1253581
2023-05-11	53.70	53.89	53.48	53.88	1574844
2023-05-12	53.88	53.94	53.52	53.72	1181705
2023-05-15	53.87	54.10	53.81	54.10	506733
2023-05-16	53.78	53.87	53.53	53.56	409512
2023-05-17	53.57	53.81	53.33	53.77	1371193
2023-05-18	53.59	53.69	53.37	53.68	410350
2023-05-19	53.97	54.19	53.93	54.06	222489
2023-05-22	53.93	54.08	53.87	53.96	252818
2023-05-23	53.59	53.66	53.16	53.21	336907
2023-05-24	52.62	52.62	52.29	52.37	303002
2023-05-25	52.24	52.28	51.98	52.19	476203
2023-05-26	52.46	52.79	52.42	52.73	482313
2023-05-30	52.66	52.66	52.06	52.21	397889
2023-05-31	51.73	51.78	51.24	51.61	508936
2023-06-01	51.75	52.30	51.65	52.22	804476
2023-06-02	52.82	52.91	52.68	52.82	485937
2023-06-05	52.66	52.68	52.41	52.82	394503
2023-06-06	52.37	52.73	52.36	51.53	303536
2023-06-07	51.58	51.72	51.23	51.32	564865
2023-06-08	51.62	51.89	51.57	51.85	595507
2023-06-09	51.59	51.69	51.50	51.61	364978
2023-06-12	51.79	51.81	51.60	51.80	582833
2023-06-13	52.10	52.26	52.04	52.18	546917
2023-06-14	52.54	52.67	52.12	52.37	366353
2023-06-15	52.50	53.12	52.46	53.05	389519
2023-06-16	53.39	53.40	53.01	53.03	883889
2023-06-20	52.43	52.45	52.15	52.26	580407
2023-06-21	52.02	52.37	51.93	52.19	815016
2023-06-22	51.86	51.98	51.81	51.97	355039
2023-06-23	51.28	51.51	51.22	51.33	521996
2023-06-26	51.40	51.54	51.38	51.40	2015597
2023-06-27	51.50	51.99	51.43	51.92	414117
2023-06-28	51.88	51.97	51.73	51.90	623198
2023-06-29	51.65	51.83	51.65	51.81	168278
2023-06-30	52.49	52.67	52.44	52.63	543577
2023-07-03	52.49	52.55	52.38	52.48	984252
2023-07-05	52.05	52.07	51.75	51.83	508023
2023-07-06	51.04	51.06	50.57	50.88	899134
2023-07-07	50.91	51.46	50.89	51.19	505328
2023-07-10	51.22	51.52	51.22	51.47	961629
2023-07-11	51.80	52.03	51.67	51.99	534683
2023-07-12	52.89	53.27	52.84	53.24	351715
2023-07-13	53.88	54.13	53.87	54.08	431716
2023-07-14	54.15	54.19	53.80	53.84	251113
2023-07-17	53.61	53.84	53.49	53.78	183712
2023-07-18	53.72	54.09	53.70	54.02	1911275
2023-07-19	54.13	54.24	53.89	54.05	523249
2023-07-20	54.05	54.18	53.76	53.85	446995
2023-07-21	53.96	54.08	53.82	54.01	352478
2023-07-24	53.76	53.95	53.72	53.83	1863090
2023-07-25	53.71	54.03	53.71	53.89	357452
2023-07-26	53.45	54.09	53.43	53.94	1489783
2023-07-27	54.30	54.33	53.59	53.64	903256
2023-07-28	54.02	54.26	53.93	54.07	1333630
2023-07-31	54.21	54.37	54.02	54.05	627721
2023-08-01	53.56	53.72	53.29	53.51	2147784
2023-08-02	52.83	52.90	52.44	52.52	408551
2023-08-03	52.11	52.53	52.06	52.37	468361
2023-08-04	52.58	53.02	52.40	52.46	493079
2023-08-07	52.75	52.96	52.54	52.92	488466
2023-08-08	52.38	52.73	52.24	52.67	387305
2023-08-09	52.81	53.00	52.73	52.84	507199
2023-08-10	53.35	53.69	52.94	53.03	550386
2023-08-11	52.56	52.76	52.47	52.59	716953
2023-08-14	52.18	52.56	52.01	52.51	388351
2023-08-15	52.21	52.22	51.76	51.86	1046987
2023-08-16	51.81	52.00	51.52	51.52	1024420
2023-08-17	51.64	51.71	51.05	51.10	1157241
2023-08-18	50.64	51.14	50.61	51.04	1153458
2023-08-21	51.25	51.37	51.01	51.30	617438
2023-08-22	51.46	51.46	51.10	51.14	503994
2023-08-23	51.22	51.64	51.21	51.57	525855
2023-08-24	51.31	51.52	50.86	50.86	1098903
2023-08-25	51.23	51.42	50.76	51.23	557034
2023-08-28	51.54	51.78	51.54	51.73	614450
2023-08-29	51.67	52.48	51.67	52.45	1478702
2023-08-30	52.53	52.70	52.33	52.43	707505
2023-08-31	52.30	52.32	51.82	51.95	365220
2023-09-01	52.30	52.34	51.62	51.75	455560
2023-09-05	51.53	51.57	51.15	51.16	293166
2023-09-06	51.03	51.17	50.79	50.98	851014
2023-09-07	50.77	50.91	50.62	50.80	227171
2023-09-08	50.85	51.03	50.80	50.84	367507
2023-09-11	51.24	51.43	51.11	51.39	361847
2023-09-12	50.99	51.26	50.98	51.06	203675
2023-09-13	50.95	51.09	50.75	50.85	248393
2023-09-14	51.12	51.53	51.12	51.50	3056817
2023-09-15	51.68	51.84	51.39	51.43	540638
2023-09-18	51.08	51.17	50.91	51.04	269357
2023-09-19	51.06	51.19	50.90	51.07	3325808
2023-09-20	51.54	51.76	51.12	51.13	2445257
2023-09-21	50.82	50.88	50.39	50.43	1027276
2023-09-22	50.52	50.72	50.22	50.28	477531
2023-09-25	49.78	49.98	49.62	49.95	400750
2023-09-26	49.58	49.72	49.29	49.32	299130
2023-09-27	49.41	49.42	48.75	49.11	1726061
2023-09-28	49.24	49.76	49.18	49.58	1164821
2023-09-29	50.28	50.28	49.55	49.66	815279
2023-10-02	49.33	49.34	48.65	48.82	1752744
2023-10-03	48.47	48.61	48.12	48.25	2659119
2023-10-04	48.61	48.64	48.07	48.51	1413284
2023-10-05	48.66	48.85	48.49	48.81	1689675
2023-10-06	48.69	49.56	48.38	49.45	2267455
2023-10-09	48.90	49.31	48.83	49.26	1070745
2023-10-10	49.89	50.23	49.85	50.03	871638
2023-10-11	50.41	50.48	50.05	50.36	2540200
2023-10-12	50.28	50.31	49.61	49.82	1083672
2023-10-13	49.68	49.78	49.20	49.35	565870
2023-10-16	49.49	49.79	49.42	49.76	506168
2023-10-17	49.25	49.94	49.25	49.71	425045
2023-10-18	49.18	49.26	48.74	48.79	960563
2023-10-19	48.61	48.88	48.28	48.38	931806
2023-10-20	48.16	48.29	47.92	47.94	764966
2023-10-23	47.75	48.32	47.58	48.01	432877
2023-10-24	48.01	48.25	47.96	48.19	552020
2023-10-25	47.96	48.19	47.69	47.78	917391
2023-10-26	47.77	47.87	47.39	47.53	2205046
2023-10-27	47.75	47.79	47.11	47.22	951719
2023-10-30	47.86	47.98	47.69	47.94	923400
2023-10-31	47.98	48.16	47.80	48.05	659200
2023-11-01	48.07	48.39	47.92	48.37	806941
2023-11-02	49.41	49.49	49.17	49.44	678401
2023-11-03	49.89	50.05	49.73	49.85	640393
2023-11-06	49.89	49.95	49.59	49.70	378560
2023-11-07	49.45	49.61	49.34	49.47	432455
2023-11-08	49.67	49.87	49.54	49.71	414018
2023-11-09	50.13	50.27	49.67	49.69	740421
2023-11-10	49.64	49.93	49.24	49.90	364059
2023-11-13	49.70	50.12	49.62	50.04	488665
2023-11-14	51.08	51.59	51.08	51.53	528671
2023-11-15	51.61	51.77	51.51	51.54	1166641
2023-11-16	51.42	51.62	51.25	51.41	734120
2023-11-17	51.88	52.13	51.78	52.12	367002
2023-11-20	52.13	52.45	52.11	52.35	330222
2023-11-21	52.32	52.32	52.06	52.16	315778
2023-11-22	52.17	52.22	51.92	52.20	609950
2023-11-24	52.48	52.76	52.48	52.76	298678
2023-11-27	52.66	52.68	52.46	52.58	543924
2023-11-28	52.43	52.69	52.36	52.56	1367562
2023-11-29	52.78	53.01	52.66	52.82	348586
2023-11-30	52.75	52.84	52.52	52.71	1064639
2023-12-01	52.66	53.26	52.65	53.20	893411
2023-12-04	52.76	52.99	52.68	52.93	792341
2023-12-05	52.87	53.02	52.74	52.84	492504
2023-12-06	53.22	53.31	52.85	52.85	551483
2023-12-07	52.94	53.16	52.75	53.06	525465
2023-12-08	53.03	53.43	53.03	53.33	390991
2023-12-11	53.23	53.46	53.21	53.44	665553
2023-12-12	53.38	53.53	53.23	53.53	669785
2023-12-13	53.59	54.30	53.29	54.27	1919668
2023-12-14	54.77	55.13	54.63	54.95	832246
2023-12-15	54.54	54.67	54.22	54.32	981780
2023-12-18	54.56	54.59	54.33	54.49	799956
2023-12-19	54.79	55.05	54.78	54.48	811196
2023-12-20	54.34	54.53	53.83	53.85	799467
2023-12-21	54.43	54.65	54.25	54.64	688622
2023-12-22	54.77	54.88	54.52	54.69	549210
2023-12-26	54.83	55.11	54.83	55.02	297658
2023-12-27	55.05	55.38	55.04	55.32	675498
2023-12-28	55.14	55.30	54.95	54.96	569363
2023-12-29	55.08	55.23	54.89	55.02	471879
2024-01-02	54.45	54.57	54.27	54.35	1973123
2024-01-03	53.70	53.99	53.57	53.84	434825
2024-01-04	53.96	54.42	53.96	54.19	320386
2024-01-05	53.94	54.51	53.88	54.05	395539
2024-01-08	54.24	54.68	54.22	54.67	421906
2024-01-09	54.15	54.27	54.05	54.13	360810
2024-01-10	54.15	54.41	54.09	54.36	325433
2024-01-11	54.36	54.41	53.67	54.16	501395
2024-01-12	54.42	54.56	54.19	54.29	1254887
2024-01-16	53.43	53.55	53.15	53.25	635584
2024-01-17	52.59	52.87	52.40	52.86	851814
2024-01-18	53.05	53.31	52.93	53.31	584616
2024-01-19	53.06	53.35	52.87	53.35	481623
2024-01-22	53.43	53.58	53.35	53.44	332745
2024-01-23	53.20	53.31	53.04	53.28	346555
2024-01-24	54.15	54.21	53.85	53.87	2507413
2024-01-25	54.02	54.22	53.78	54.22	3487441
2024-01-26	54.72	54.79	54.63	54.71	2561851
2024-01-29	54.50	54.91	54.42	54.84	435039
2024-01-30	54.85	54.96	54.69	54.89	680866
2024-01-31	55.06	55.22	54.39	54.48	782898
2024-02-01	54.64	55.03	54.45	55.02	906159
2024-02-02	54.52	54.58	54.26	54.51	2595665
2024-02-05	54.16	54.30	53.89	54.21	379682
2024-02-06	54.21	54.62	54.21	54.61	223082
2024-02-07	54.52	54.56	54.34	54.44	706525
2024-02-08	54.48	54.50	54.33	54.44	462357
2024-02-09	54.41	54.64	54.26	54.60	329700
2024-02-12	54.54	54.80	54.54	54.64	310953
2024-02-13	53.81	53.89	53.43	53.62	362937
2024-02-14	54.05	54.37	54.04	54.35	397819
2024-02-15	54.63	54.94	54.60	54.93	365472
2024-02-16	54.92	55.21	54.83	54.99	2243811
2024-02-20	55.29	55.37	55.09	55.25	592935
2024-02-21	55.07	55.33	54.99	55.33	1383034
2024-02-22	55.67	55.86	55.58	55.84	647482
2024-02-23	55.88	55.94	55.77	55.88	420681
2024-02-26	55.89	55.95	55.70	55.92	4673419
2024-02-27	55.85	56.05	55.82	56.02	373562
2024-02-28	55.67	55.81	55.63	55.74	231819
2024-02-29	55.90	55.99	55.46	55.72	217003
2024-03-01	55.92	56.21	55.60	56.21	588440
2024-03-04	56.06	56.28	55.99	56.19	2647680
2024-03-05	56.05	56.27	55.79	55.98	430406
2024-03-06	56.46	56.66	56.35	56.53	358914
2024-03-07	57.07	57.55	57.05	57.46	2048577
2024-03-08	57.55	57.63	57.11	57.22	505118
2024-03-11	57.07	57.21	56.85	57.20	578880
2024-03-12	57.32	57.76	57.12	57.75	770701
2024-03-13	57.85	57.99	57.77	57.85	494459
2024-03-14	57.85	57.85	57.20	57.44	571077
2024-03-15	57.53	57.56	57.22	57.39	559843
2024-03-18	57.35	57.35	57.04	57.07	669640
2024-03-19	57.03	57.31	56.96	57.14	315697
2024-03-20	57.12	57.85	57.09	57.83	675026
2024-03-21	57.73	57.84	57.64	57.64	747905
2024-03-22	57.61	57.63	57.45	57.53	301949
2024-03-25	57.50	57.77	57.50	57.55	245751
2024-03-26	57.83	57.88	57.63	57.65	1586916
2024-03-27	57.77	58.01	57.72	58.01	700757
2024-03-28	57.85	57.95	57.84	57.85	432771
2024-04-01	57.93	58.21	57.57	57.73	2430133
2024-04-02	57.22	57.28	57.09	57.25	577207
2024-04-03	57.24	57.73	57.20	57.64	676070
2024-04-04	58.08	58.08	57.11	57.18	566811
2024-04-05	57.05	57.45	56.95	57.34	661177
2024-04-08	57.68	57.77	57.57	57.66	442134
2024-04-09	57.80	57.91	57.31	57.53	542725
2024-04-10	56.72	57.09	56.58	56.84	429590
2024-04-11	56.96	56.99	56.24	56.89	859694
2024-04-12	56.37	56.58	55.85	55.93	523468
2024-04-15	56.71	56.74	55.75	55.83	543266
2024-04-16	55.49	55.67	55.21	55.42	563136
2024-04-17	55.90	55.92	55.34	55.59	508489
2024-04-18	55.54	55.83	55.39	55.50	6125751
2024-04-19	55.58	55.81	55.42	55.62	729292
2024-04-22	55.91	56.43	55.85	56.23	503914
2024-04-23	56.57	57.11	56.51	57.05	625498
2024-04-24	57.00	57.00	56.55	56.78	4191706
2024-04-25	56.10	56.74	55.98	56.66	1039058
2024-04-26	56.93	57.21	56.90	57.11	427766
2024-04-29	57.16	57.35	57.10	57.27	231768
2024-04-30	56.94	57.17	56.43	56.43	371028
2024-05-01	56.38	56.99	56.18	56.32	800868
2024-05-02	56.82	57.00	56.47	56.91	547493
2024-05-03	57.53	57.58	57.12	57.40	488014
2024-05-06	57.74	57.90	57.67	57.85	562818
2024-05-07	58.24	58.38	58.15	58.22	422531
2024-05-08	58.24	58.47	58.24	58.42	263204
2024-05-09	58.55	58.96	58.55	58.93	496960
2024-05-10	59.26	59.30	59.11	59.18	311708
2024-05-13	59.27	59.38	59.18	59.22	232693
2024-05-14	59.53	59.74	59.46	59.72	595572
2024-05-15	59.99	60.34	59.92	60.33	534825
2024-05-16	60.22	60.25	60.02	60.06	1109610
2024-05-17	59.92	60.20	59.87	60.18	521601
2024-05-20	60.29	60.33	60.14	60.15	228912
2024-05-21	59.97	60.18	59.94	60.17	367246
2024-05-22	59.82	59.90	59.49	59.67	500758
2024-05-23	60.17	60.17	59.27	59.38	344003
2024-05-24	59.68	59.94	59.61	59.86	249913
2024-05-28	60.03	60.05	59.58	59.78	332495
2024-05-29	59.04	59.14	58.84	58.84	204739
2024-05-30	59.28	59.58	59.24	59.42	399882
2024-05-31	59.73	60.01	59.53	60.00	375538
2024-06-03	60.02	60.20	59.79	60.04	452866
2024-06-04	59.84	59.98	59.64	59.89	356321
2024-06-05	60.41	60.41	60.03	60.36	2427069
2024-06-06	60.45	60.61	60.41	60.55	784831
2024-06-07	60.05	60.21	59.81	59.85	486098
2024-06-10	59.27	59.72	59.17	58.44	418856
2024-06-11	57.75	57.88	57.41	57.75	435961
2024-06-12	58.86	58.96	58.47	58.60	839349
2024-06-13	58.18	58.18	57.48	57.73	369137
2024-06-14	56.74	56.87	56.42	56.81	782898
2024-06-17	56.91	57.25	56.67	57.24	864369
2024-06-18	57.25	57.57	57.25	57.54	1175535
2024-06-20	57.47	57.77	57.41	57.67	1075462
2024-06-21	57.14	57.28	56.95	57.19	478718
2024-06-24	57.69	57.98	57.63	57.73	525320
2024-06-25	57.39	57.67	57.34	57.61	354878
2024-06-26	56.99	57.18	56.88	57.10	798744
2024-06-27	57.15	57.27	56.93	57.02	628206
2024-06-28	56.82	57.07	56.72	56.95	622469
2024-07-01	57.46	57.63	57.05	57.25	590128
2024-07-02	56.82	57.16	56.77	57.14	293749
2024-07-03	57.65	57.86	57.65	57.83	837338
2024-07-05	58.43	58.43	57.89	58.31	409032
2024-07-08	58.41	58.46	57.99	58.05	290932
2024-07-09	57.72	57.74	57.40	57.52	3667373
2024-07-10	57.85	58.29	57.82	58.29	391566
2024-07-11	58.70	58.85	58.49	58.52	5179043
2024-07-12	59.00	59.47	59.00	59.21	740230
2024-07-15	59.03	59.03	58.53	58.60	675031
2024-07-16	58.37	58.82	58.32	58.82	862871
2024-07-17	58.47	58.76	58.44	58.52	587286
2024-07-18	58.78	58.83	57.96	58.06	444638
2024-07-19	57.83	57.90	57.63	57.71	331972
2024-07-22	58.39	58.52	58.22	58.52	348475
2024-07-23	58.13	58.19	58.00	58.00	284834
2024-07-24	57.94	58.04	57.44	57.46	296945
2024-07-25	57.16	57.77	56.98	57.27	439336
2024-07-26	57.77	58.16	57.71	58.06	245696
2024-07-29	57.82	57.84	57.46	57.67	352084
2024-07-30	57.90	57.99	57.63	57.86	648260
2024-07-31	58.42	58.66	58.24	58.38	730231
2024-08-01	57.98	58.13	56.94	57.21	826529
2024-08-02	56.80	56.89	56.39	56.77	526615
2024-08-05	55.06	55.85	54.98	55.51	1502739
2024-08-06	55.12	55.95	55.10	55.67	536948
2024-08-07	56.35	56.55	55.70	55.75	516139
2024-08-08	56.12	56.58	55.95	56.53	208318
2024-08-09	56.53	56.91	56.39	56.88	207298
2024-08-12	56.79	56.88	56.61	56.73	474542
2024-08-13	56.89	57.53	56.89	57.52	387873
2024-08-14	57.71	57.90	57.69	57.87	775103
2024-08-15	58.22	58.50	58.18	58.43	165764
2024-08-16	58.46	58.73	58.42	58.70	311782
2024-08-19	58.98	59.49	58.98	59.43	545483
2024-08-20	59.37	59.46	59.19	59.31	334941
2024-08-21	59.65	59.91	59.46	59.87	250087
2024-08-22	60.02	60.03	59.48	59.50	146487
2024-08-23	59.89	60.55	59.80	60.53	331079
2024-08-26	60.35	60.50	60.31	60.35	127247
2024-08-27	60.45	60.70	60.37	60.62	116019
2024-08-28	60.37	60.54	60.13	60.36	582607
2024-08-29	60.61	60.83	60.45	60.54	305667
2024-08-30	60.68	60.80	60.26	60.53	2700639
2024-09-03	60.11	60.12	59.25	59.38	398879
2024-09-04	59.11	59.50	59.11	59.25	1175591
2024-09-05	59.29	59.34	58.95	59.15	359501
2024-09-06	59.19	59.31	58.22	58.32	609324
2024-09-09	58.58	58.88	58.54	58.69	192895
2024-09-10	58.48	58.48	57.98	58.46	229955
2024-09-11	58.57	58.78	57.90	58.76	262285
2024-09-12	58.72	59.18	58.51	59.17	230508
2024-09-13	59.40	59.67	59.38	59.49	127715
2024-09-16	59.68	59.96	59.57	59.96	136909
2024-09-17	59.98	60.01	59.48	59.67	450574
2024-09-18	59.77	60.34	59.46	59.59	3402297
2024-09-19	60.53	60.77	60.18	60.61	1180647
2024-09-20	60.05	60.06	59.59	59.81	572380
2024-09-23	59.83	60.01	59.79	59.96	310616
2024-09-24	60.31	60.55	60.18	60.54	251997
2024-09-25	60.70	60.73	60.22	60.22	461207
2024-09-26	61.24	61.54	61.08	61.51	506005
2024-09-27	61.68	61.81	61.39	61.49	748848
2024-09-30	61.16	61.19	60.64	60.93	472144
2024-10-01	60.84	60.84	60.00	60.27	1030012
2024-10-02	60.07	60.25	59.90	60.13	310925
2024-10-03	59.59	59.65	59.30	59.48	384563
2024-10-04	59.35	59.78	59.35	59.76	270107
2024-10-07	59.60	59.70	59.26	59.49	358962
2024-10-08	59.35	59.41	59.15	59.33	809944
2024-10-09	59.20	59.58	59.16	59.53	107124
2024-10-10	59.38	59.44	59.12	59.37	1042275
2024-10-11	59.43	59.77	59.43	59.73	176439
2024-10-14	59.59	59.96	59.54	59.95	307192
2024-10-15	59.77	59.82	58.97	58.97	766574
2024-10-16	59.13	59.21	58.96	59.03	873125
2024-10-17	59.35	59.35	59.12	59.12	849776
2024-10-18	59.52	59.64	59.34	59.53	7999504
2024-10-21	59.27	59.28	58.76	58.83	4076920
2024-10-22	58.56	58.74	58.52	58.62	241087
2024-10-23	58.34	58.46	57.98	58.22	515225
2024-10-24	58.69	58.73	58.25	58.45	262041
2024-10-25	58.61	58.65	58.16	58.22	309507
2024-10-28	58.52	58.84	58.45	58.75	379706
2024-10-29	58.39	58.51	58.20	58.29	351025
2024-10-30	57.66	58.06	57.59	57.84	417181
2024-10-31	57.47	57.49	56.91	57.30	686096
2024-11-01	57.87	57.91	57.51	57.56	514500
2024-11-04	57.92	58.02	57.54	57.59	612643
2024-11-05	57.72	58.08	57.64	58.07	272071
2024-11-06	56.81	56.84	56.39	56.74	626890
2024-11-07	57.43	57.68	57.32	57.59	853668
2024-11-08	56.89	56.93	56.44	56.74	653065
2024-11-11	56.95	57.02	56.70	56.72	318023
2024-11-12	56.06	56.06	55.29	55.59	503756
2024-11-13	55.33	55.38	54.89	55.24	835086
2024-11-14	55.77	55.91	55.38	55.41	648720
2024-11-15	55.42	55.44	55.15	55.24	340282
2024-11-18	55.15	55.59	55.13	55.46	550940
2024-11-19	54.88	55.42	54.80	55.31	1127747
2024-11-20	55.10	55.19	54.82	55.17	643156
2024-11-21	55.00	55.14	54.81	55.07	505178
2024-11-22	55.00	55.41	55.00	55.26	438509
2024-11-25	55.77	55.85	55.44	55.57	908378
2024-11-26	55.60	55.62	55.13	55.25	1209448
2024-11-27	55.52	55.76	55.47	55.70	422721
2024-11-29	55.79	56.31	55.72	56.31	793806
2024-12-02	56.22	56.40	55.77	56.29	502139
2024-12-03	56.53	56.69	56.36	56.49	700873
2024-12-04	56.74	56.89	56.64	56.68	814313
2024-12-05	57.20	57.30	57.06	57.19	627762
2024-12-06	57.50	57.50	57.16	57.26	617242
2024-12-09	57.56	57.67	57.19	57.20	1001614
2024-12-10	57.13	57.15	56.72	56.74	776808
2024-12-11	57.00	57.07	56.76	57.00	2662947
2024-12-12	56.79	57.03	56.49	56.49	564673
2024-12-13	56.73	56.78	56.38	56.52	648817
2024-12-16	56.36	56.63	56.28	55.64	689822
2024-12-17	55.56	55.69	55.44	55.44	396992
2024-12-18	55.48	55.65	54.09	54.17	1368060
2024-12-19	54.32	54.36	53.92	53.95	857080
2024-12-20	53.32	54.21	53.26	53.84	993746
2024-12-23	53.92	54.16	53.69	54.12	749310
2024-12-24	54.07	54.44	53.95	54.40	613982
2024-12-26	54.40	54.67	54.22	54.59	671009
2024-12-27	54.27	54.51	54.19	54.42	902801
2024-12-30	54.08	54.21	53.77	54.03	620431
2024-12-31	54.37	54.38	53.89	53.98	1591024
2025-01-02	54.08	54.16	53.66	53.80	745553
2025-01-03	54.05	54.05	53.76	54.01	404813
2025-01-06	54.60	55.10	54.51	54.69	390155
2025-01-07	55.18	55.19	54.62	54.71	656381
2025-01-08	54.32	54.63	54.08	54.54	689313
2025-01-10	54.39	54.39	53.84	53.95	1614132
2025-01-13	53.34	53.69	53.28	53.69	1727035
2025-01-14	53.87	54.03	53.67	53.92	468415
2025-01-15	54.72	54.83	54.43	54.59	653976
2025-01-16	54.89	55.30	54.81	55.12	825975
2025-01-17	55.46	55.73	55.31	55.36	347496
2025-01-21	56.17	56.64	56.10	56.64	1022721
2025-01-22	56.73	56.77	56.45	56.47	453649
2025-01-23	56.74	57.01	56.54	56.97	364304
2025-01-24	57.29	57.40	57.16	57.23	584239
2025-01-27	57.09	57.46	57.09	57.44	281099
2025-01-28	57.33	57.33	56.91	57.25	373761
2025-01-29	57.28	57.45	57.06	57.29	347660
2025-01-30	57.82	58.16	57.63	57.84	586828
2025-01-31	57.82	58.06	57.34	57.44	493650
2025-02-03	56.28	56.94	56.12	56.60	1027802
2025-02-04	57.04	57.40	56.99	57.36	295477
2025-02-05	57.72	58.00	57.61	57.90	388754
2025-02-06	58.05	58.35	58.05	58.26	497280
2025-02-07	58.30	58.35	57.63	57.75	1260570
2025-02-10	57.94	58.13	57.90	58.10	786598
2025-02-11	58.18	58.59	58.11	58.55	332906
2025-02-12	58.24	59.06	58.23	58.94	491803
2025-02-13	59.11	59.64	59.03	59.59	1114896
2025-02-14	59.99	60.05	59.70	59.77	391903
2025-02-18	60.10	60.25	60.00	60.11	832089
2025-02-19	59.45	59.59	59.23	59.39	1215052
2025-02-20	59.60	59.84	59.43	59.81	324728
2025-02-21	59.95	59.95	59.41	59.50	793347
2025-02-24	59.84	59.95	59.49	59.60	516528
2025-02-25	60.37	60.40	59.97	60.19	628188
2025-02-26	60.47	60.76	60.13	60.31	271761
2025-02-27	59.96	60.02	59.46	59.46	502386
2025-02-28	59.66	59.93	59.18	59.93	1013437
2025-03-03	61.05	61.22	60.31	60.71	4699949
2025-03-04	60.15	61.39	59.71	60.83	3103595
2025-03-05	61.71	62.38	61.71	62.26	1792217
2025-03-06	61.79	62.34	61.52	61.62	1661059
2025-03-07	61.86	62.58	61.78	62.55	1417418
2025-03-10	61.39	61.58	60.47	60.90	929286
2025-03-11	61.07	61.15	60.35	60.83	1072680
2025-03-12	61.10	61.16	60.64	61.00	451855
2025-03-13	60.63	60.79	60.35	60.57	621541
2025-03-14	61.26	61.81	61.15	61.78	4177984
2025-03-17	61.89	62.55	61.88	62.39	860240
2025-03-18	62.65	62.79	62.33	62.68	854733
2025-03-19	62.38	62.87	62.24	62.67	6767587
2025-03-20	61.70	62.11	61.60	62.05	1563890
2025-03-21	61.41	61.63	61.25	61.52	520560
2025-03-24	61.48	61.66	61.24	61.49	641657
2025-03-25	62.02	62.09	61.70	61.82	773401
2025-03-26	61.32	61.58	60.82	60.98	477517
2025-03-27	60.78	61.21	60.75	61.07	1021726
2025-03-28	61.03	61.07	60.68	60.79	493394
2025-03-31	59.83	60.26	59.63	60.15	488275
2025-04-01	60.34	60.53	59.96	60.25	983029
2025-04-02	59.90	60.53	59.84	60.45	907015
2025-04-03	60.32	60.45	59.59	59.70	1300224
2025-04-04	57.41	57.54	55.63	55.71	1449422
2025-04-07	53.67	55.92	53.34	54.02	4581356
2025-04-08	55.73	55.82	53.17	53.75	1334503
2025-04-09	53.91	58.12	53.64	57.97	1583841
2025-04-10	56.94	57.28	55.70	56.95	1025380
2025-04-11	57.30	58.65	57.18	58.56	1764056
2025-04-14	58.70	59.21	58.48	59.02	364267
2025-04-15	59.52	59.85	59.43	59.57	325102
2025-04-16	59.62	59.99	59.17	59.39	1014625
2025-04-17	59.72	60.26	59.61	59.89	607554
2025-04-21	60.28	60.28	59.14	59.56	531043
2025-04-22	60.28	61.00	60.24	60.76	725440
2025-04-23	61.29	61.62	60.79	60.92	544260
2025-04-24	61.27	61.81	61.19	61.74	465746
2025-04-25	61.67	62.08	61.57	62.03	850350
2025-04-28	62.15	62.46	62.02	62.39	359747
2025-04-29	62.37	62.63	62.30	62.50	267716
2025-04-30	62.24	62.72	61.91	62.56	917696
2025-05-01	62.80	62.80	62.21	62.25	770626
2025-05-02	63.49	63.81	63.45	63.62	729437
2025-05-05	63.85	63.89	63.70	63.70	569514
2025-05-06	63.65	63.78	63.49	63.53	530554
2025-05-07	63.45	63.60	63.19	63.37	454320
2025-05-08	63.66	63.66	63.11	63.14	468289
2025-05-09	63.55	63.64	63.35	63.51	4464633
2025-05-12	63.43	63.65	63.05	63.62	7174021
2025-05-13	63.79	64.02	63.62	63.86	727905
2025-05-14	64.16	64.16	63.66	63.74	540281
2025-05-15	64.08	64.38	63.97	64.37	506838
2025-05-16	64.34	64.60	64.20	64.58	394164
2025-05-19	64.66	65.37	64.66	65.29	335452
2025-05-20	65.57	65.83	65.49	65.79	399150
2025-05-21	65.94	66.16	65.39	65.40	1838697
2025-05-22	65.14	65.54	64.97	65.36	479135
2025-05-23	64.63	65.40	64.58	65.27	516059
2025-05-27	66.13	66.23	65.89	66.02	319571
2025-05-28	65.58	65.62	65.25	65.38	386781
2025-05-29	65.70	65.71	65.38	65.63	448234
2025-05-30	65.78	65.84	65.33	65.70	576069
2025-06-02	65.82	66.43	65.60	66.42	717449
2025-06-03	65.70	65.92	65.48	65.86	562787
2025-06-04	66.15	66.52	66.06	66.29	366619
2025-06-05	66.72	66.76	66.27	66.40	1366600
2025-06-06	66.48	66.68	66.44	66.57	1023831
2025-06-09	66.50	66.79	66.36	66.57	778824
2025-06-10	66.88	66.89	66.53	66.68	2008203
2025-06-11	66.86	67.00	66.59	66.65	342322
2025-06-12	67.16	67.34	67.06	67.21	453309
2025-06-13	66.25	66.60	66.04	64.94	694731
2025-06-16	65.56	65.84	65.20	65.23	1554480
2025-06-17	65.00	65.02	64.26	64.32	847210
2025-06-18	64.37	64.62	64.15	64.24	1154412
2025-06-20	64.59	64.59	63.88	63.88	787239
2025-06-23	63.47	64.47	63.38	64.43	1980104
2025-06-24	64.99	65.39	64.89	65.33	705776
2025-06-25	64.80	64.94	64.67	64.89	1396140
2025-06-26	65.31	65.49	65.15	65.49	799464
2025-06-27	65.94	66.28	65.77	66.10	921942
2025-06-30	65.91	66.25	65.75	66.20	464190
2025-07-01	65.93	66.18	65.85	66.17	1106936
2025-07-02	65.88	66.34	65.76	66.31	509227
2025-07-03	66.25	66.40	66.16	66.31	540561
2025-07-07	66.04	66.22	65.70	65.90	516822
2025-07-08	65.95	66.55	65.89	66.49	1123499
2025-07-09	66.83	67.13	66.72	67.09	1304296
2025-07-10	66.96	67.12	66.82	67.07	371849
2025-07-11	66.46	66.51	66.25	66.31	616114
2025-07-14	66.02	66.36	66.00	66.30	378650
2025-07-15	66.37	66.37	65.53	65.53	587920
2025-07-16	65.50	65.87	65.30	65.86	908432
2025-07-17	65.65	65.94	65.62	65.94	1797798
2025-07-18	66.36	66.36	65.73	65.76	454593
2025-07-21	65.98	66.43	65.93	66.08	631653
2025-07-22	66.08	66.42	65.94	66.39	3671860
2025-07-23	66.79	67.81	66.71	67.81	1906920
2025-07-24	67.24	67.36	67.03	67.04	808649
2025-07-25	66.68	67.17	66.57	67.14	602048
2025-07-28	66.53	66.53	65.88	66.03	505997
2025-07-29	65.95	65.98	65.66	65.85	481997
2025-07-30	65.45	65.62	64.94	65.17	618194
2025-07-31	64.76	64.90	64.36	64.38	1194311
2025-08-01	64.02	64.24	63.71	64.17	1959674
2025-08-04	64.80	64.92	64.64	64.90	595341
2025-08-05	65.07	65.12	64.76	65.00	826446
2025-08-06	65.19	65.35	65.09	65.29	458241
2025-08-07	66.00	66.06	65.57	65.90	7081964
2025-08-08	66.00	66.24	65.88	66.10	536723
2025-08-11	65.83	65.88	65.59	65.74	914998
2025-08-12	65.86	66.37	65.83	66.31	1113457
2025-08-13	66.67	66.87	66.59	66.87	706669
2025-08-14	66.65	67.05	66.60	67.01	452089
2025-08-15	67.24	67.25	67.07	67.21	504365
2025-08-18	66.92	67.09	66.77	67.05	801534
2025-08-19	67.43	67.50	67.11	67.17	325015
2025-08-20	67.49	67.64	67.38	67.60	2290306
2025-08-21	67.28	67.32	67.06	67.19	485392
2025-08-22	67.43	68.31	67.43	68.19	516181
2025-08-25	67.91	68.08	67.20	67.22	476031
2025-08-26	67.14	67.20	66.91	67.08	1849798
2025-08-27	66.65	66.94	66.44	66.91	392987
2025-08-28	67.04	67.14	66.88	67.03	337452
2025-08-29	66.75	66.89	66.66	66.74	393961
2025-09-02	65.58	66.04	65.51	65.89	1351471
2025-09-03	65.83	66.19	65.83	66.12	754371
2025-09-04	66.32	66.52	66.21	66.48	594692
2025-09-05	67.02	67.20	66.61	66.83	5488169
2025-09-08	67.08	67.28	66.95	67.24	379612
2025-09-09	67.12	67.27	67.02	67.15	711091
2025-09-10	67.14	67.24	66.87	66.96	565572
2025-09-11	67.21	67.69	67.21	67.66	392593
2025-09-12	67.39	67.54	67.31	67.47	357501
2025-09-15	67.79	67.97	67.70	67.95	427054
2025-09-16	67.85	67.87	67.53	67.78	427915
2025-09-17	67.66	68.09	67.27	67.53	4806791
2025-09-18	67.72	67.93	67.45	67.81	447834
2025-09-19	67.59	67.75	67.44	67.57	412118
2025-09-22	67.51	67.86	67.40	67.79	345165
2025-09-23	68.07	68.17	67.66	67.78	338632
2025-09-24	67.37	67.59	67.25	67.34	387466
2025-09-25	66.80	66.82	66.42	66.67	663923
2025-09-26	67.07	67.42	67.07	67.36	513677
2025-09-29	67.63	67.69	67.47	67.65	849110
2025-09-30	67.68	68.21	67.61	68.12	486330
2025-10-01	68.49	69.03	68.49	68.98	1528170
2025-10-02	69.22	69.31	68.75	69.08	701955
2025-10-03	69.33	69.55	69.27	69.48	615130
2025-10-06	69.20	69.40	69.17	69.22	933758
2025-10-07	69.02	69.07	68.66	68.66	770178
2025-10-08	69.10	69.19	68.92	69.14	710800
2025-10-09	69.03	69.08	68.23	68.38	830440
2025-10-10	68.45	68.53	67.53	67.62	752678
2025-10-13	67.77	68.13	67.75	68.05	378092
2025-10-14	67.56	68.51	67.55	68.34	820488
2025-10-15	68.35	68.62	68.00	68.46	1588916
2025-10-16	68.88	69.17	68.64	68.90	1134506
2025-10-17	68.58	68.97	68.44	68.95	749003
2025-10-20	68.95	69.27	68.94	69.27	740363
2025-10-21	68.93	69.13	68.79	68.83	1262419
2025-10-22	68.84	69.07	68.56	68.89	768654
2025-10-23	69.13	69.30	69.07	69.22	822820
2025-10-24	69.41	69.46	69.28	69.33	500216

Explore More About IEUR

Coins representing dividend payouts and trends

IEUR Dividend History

Discover iShares Core MSCI'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

IEUR Stock Split History

Discover iShares Core MSCI'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

IEUR Historical Prices

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

Web Analytics