ISTB Historical Prices

Summary

Key Stock Metrics

46.65

(May 1, 2024)

52-Week Low

48.75

(September 24, 2024)

52-Week High

102.00

(May 6, 2013)

All-Time High

48.16

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-10-22	100.08	100.13	100.04	100.13	4450
2012-10-23	100.17	100.17	100.17	100.17	125
2012-10-24	100.20	100.20	100.20	100.20	1135
2012-10-25	100.12	100.12	100.12	100.12	500
2012-10-26	100.14	100.14	100.14	100.14	264
2012-10-31	100.22	100.22	100.22	100.22	1100
2012-11-05	100.30	100.33	100.27	100.27	5645
2012-11-06	100.23	100.31	100.23	100.31	2919
2012-11-09	100.32	100.32	100.32	100.32	200
2012-11-14	100.37	100.37	100.37	100.37	1000
2012-11-15	100.38	100.38	100.37	100.37	278
2012-11-16	100.41	100.41	100.41	100.41	150
2012-11-19	100.30	100.30	100.29	100.29	820
2012-11-20	100.23	100.23	100.18	100.18	2760
2012-11-26	100.34	100.34	100.34	100.34	190
2012-11-27	100.35	100.35	100.35	100.35	452
2012-11-29	100.28	100.41	100.23	100.24	27600
2012-12-04	100.23	100.23	100.21	100.21	12500
2012-12-05	100.98	100.98	100.27	100.28	487
2012-12-06	100.18	100.26	100.18	100.26	1020
2012-12-10	100.27	100.27	100.15	100.15	5320
2012-12-11	100.25	100.25	100.13	100.23	895
2012-12-12	100.25	100.25	100.21	100.21	600
2012-12-13	100.12	100.13	100.12	100.13	200
2012-12-14	100.10	100.21	100.10	100.21	3267
2012-12-17	100.19	100.19	100.17	100.17	740
2012-12-18	100.10	100.13	100.10	100.10	1673
2012-12-19	100.06	100.09	100.06	100.09	1176
2012-12-21	100.07	100.08	100.07	100.08	700
2012-12-24	100.06	100.06	100.06	100.06	210
2012-12-26	100.00	100.06	100.00	100.04	3450
2012-12-27	100.03	100.09	100.01	100.09	6106
2012-12-28	100.11	100.11	100.11	100.11	450
2012-12-31	100.13	100.14	100.09	100.09	1600
2013-01-03	100.32	100.32	100.09	100.09	1700
2013-01-04	100.04	100.04	100.04	100.04	130
2013-01-07	100.05	100.06	100.03	100.04	7300
2013-01-08	99.96	100.10	99.96	100.10	730
2013-01-09	100.08	100.22	100.08	100.22	12107
2013-01-14	100.14	100.14	100.02	100.02	467
2013-01-15	100.04	100.16	100.03	100.10	19883
2013-01-16	100.08	100.08	100.08	100.08	100
2013-01-17	100.11	100.12	100.08	100.08	29700
2013-01-18	100.07	100.13	100.07	100.09	550
2013-01-22	100.09	100.09	100.01	100.08	1562
2013-01-23	100.07	100.10	100.05	100.05	11469
2013-01-24	100.03	100.14	100.02	100.03	6300
2013-01-25	100.02	100.02	99.92	99.92	6637
2013-01-28	99.91	99.94	99.91	99.93	1663
2013-01-30	99.95	99.96	99.93	99.96	650
2013-01-31	100.20	100.20	99.96	99.96	1050
2013-02-01	99.97	100.01	99.97	99.97	5270
2013-02-06	100.06	100.06	100.03	100.03	496
2013-02-11	100.07	100.07	100.07	100.07	100
2013-02-12	99.92	100.04	99.91	100.04	1842
2013-02-13	99.88	100.00	99.88	99.98	3295
2013-02-14	100.02	100.06	100.02	100.06	3330
2013-02-19	99.95	100.03	99.92	99.92	2661
2013-02-20	100.03	100.07	99.93	99.94	7347
2013-02-21	99.99	100.13	99.99	100.13	233
2013-02-22	100.14	100.20	100.13	100.20	42027
2013-02-26	100.32	100.34	99.17	100.19	17123
2013-02-27	100.34	100.35	100.34	100.35	330
2013-02-28	99.99	100.25	99.98	100.25	20199
2013-03-01	100.24	100.25	100.22	100.24	5333
2013-03-04	100.06	100.24	100.06	100.22	1775
2013-03-05	100.22	100.22	100.19	100.22	2856
2013-03-06	100.18	100.19	100.14	100.18	3452
2013-03-07	100.13	100.13	100.13	100.13	210
2013-03-08	99.81	100.07	99.76	100.04	7360
2013-03-11	100.04	100.04	100.02	100.03	1021
2013-03-12	99.95	100.10	99.95	100.09	1651
2013-03-13	100.04	100.07	100.02	100.06	4970
2013-03-14	100.06	100.06	100.06	100.06	1000
2013-03-15	99.83	100.17	99.83	100.00	4444
2013-03-18	100.18	100.20	100.10	100.18	7265
2013-03-19	100.21	100.24	100.21	100.24	5648
2013-03-20	100.14	100.21	100.06	100.21	1105
2013-03-21	100.20	100.21	100.19	100.19	1600
2013-03-22	100.45	100.45	100.14	100.16	2250
2013-03-25	100.17	100.20	100.17	100.20	1308
2013-03-26	100.16	100.30	100.15	100.24	14536
2013-03-27	100.28	100.29	100.27	100.29	1702
2013-03-28	100.25	100.30	100.25	100.30	555
2013-04-01	100.23	100.27	100.15	100.16	2755
2013-04-02	100.24	100.25	100.23	100.25	4474
2013-04-03	100.28	100.33	100.27	100.33	2183
2013-04-04	100.36	100.44	100.36	100.39	4338
2013-04-05	100.38	100.40	100.38	100.40	1112
2013-04-08	100.38	100.39	100.32	100.39	4820
2013-04-09	100.39	100.47	100.18	100.18	9850
2013-04-10	100.36	100.36	100.33	100.35	1706
2013-04-11	100.35	100.37	100.33	100.36	7266
2013-04-12	100.39	100.39	100.39	100.39	1150
2013-04-15	100.39	100.41	100.28	100.41	4716
2013-04-16	100.40	100.41	100.40	100.41	1174
2013-04-17	100.39	100.42	100.39	100.42	21439
2013-04-18	100.45	100.45	100.42	100.43	5318
2013-04-19	100.44	100.44	100.42	100.43	5805
2013-04-22	100.39	100.45	100.39	100.45	768
2013-04-23	100.47	100.47	100.39	100.46	1048
2013-04-24	101.39	101.39	100.45	100.47	4695
2013-04-25	100.50	100.50	100.39	100.46	2365
2013-04-26	100.42	100.61	100.42	100.61	3277
2013-04-29	100.62	100.63	100.55	100.62	3737
2013-04-30	100.70	100.70	100.70	100.70	1700
2013-05-01	100.75	100.75	100.68	100.75	54407
2013-05-02	101.19	101.19	101.19	101.19	100
2013-05-03	101.18	101.18	100.61	101.06	8927
2013-05-06	150.66	102.00	101.03	101.05	10618
2013-05-07	101.08	101.10	100.83	101.09	6836
2013-05-08	101.44	101.47	101.28	101.46	5437
2013-05-09	100.50	101.10	94.88	101.09	5066
2013-05-10	101.02	101.03	100.89	100.92	6091
2013-05-13	100.96	100.96	100.85	100.89	6993
2013-05-14	100.93	100.93	100.59	100.70	53720
2013-05-15	100.91	100.91	100.60	100.70	44352
2013-05-16	100.88	100.92	100.59	100.73	21886
2013-05-17	100.87	100.88	100.69	100.69	29728
2013-05-20	100.80	100.93	100.64	100.92	6821
2013-05-21	100.87	100.94	100.62	100.93	9938
2013-05-22	100.85	100.85	100.79	100.80	2297
2013-05-23	100.84	100.85	100.65	100.85	7183
2013-05-24	100.81	100.89	100.67	100.87	3076
2013-05-28	100.77	100.83	100.33	100.33	26597
2013-05-29	100.36	100.64	100.36	100.52	27693
2013-05-30	100.66	100.75	100.35	100.35	23512
2013-05-31	100.52	100.57	100.25	100.57	7190
2013-06-03	100.47	100.58	100.18	100.36	5901
2013-06-04	100.21	100.41	100.01	100.20	10994
2013-06-05	99.97	100.42	99.97	100.36	3265
2013-06-06	100.39	100.51	100.33	100.33	2584
2013-06-07	99.97	100.39	99.93	100.30	8116
2013-06-10	100.21	100.27	99.95	100.27	13972
2013-06-11	99.89	100.25	99.73	100.20	4532
2013-06-12	100.24	100.28	99.90	100.28	10575
2013-06-13	99.84	100.38	99.84	100.38	4005
2013-06-14	100.87	100.87	100.43	100.49	6428
2013-06-17	100.51	100.51	100.09	100.46	3748
2013-06-18	99.95	100.41	99.95	100.41	3143
2013-06-19	100.14	100.38	99.93	100.09	6061
2013-06-20	99.43	99.48	99.11	99.46	5319
2013-06-21	99.42	99.51	99.06	99.27	4884
2013-06-24	98.73	99.19	98.73	99.19	6833
2013-06-25	99.26	99.29	98.99	99.29	7728
2013-06-26	99.43	99.43	99.29	99.42	4102
2013-06-27	99.49	100.28	99.44	99.60	10968
2013-06-28	99.51	100.21	99.44	99.57	11042
2013-07-01	99.54	99.62	99.40	99.62	8342
2013-07-02	99.80	99.89	99.60	99.78	42064
2013-07-03	100.16	100.17	99.39	99.39	64058
2013-07-05	99.39	99.59	99.39	99.55	11609
2013-07-08	99.50	99.83	99.41	99.41	5091
2013-07-09	99.91	99.91	99.34	99.55	13974
2013-07-10	99.30	99.75	99.25	99.66	2324
2013-07-11	100.05	100.10	99.44	100.10	49910
2013-07-12	100.09	100.14	99.56	100.00	1341
2013-07-15	100.11	100.14	100.11	100.13	2955
2013-07-16	100.16	100.17	99.93	100.15	4965
2013-07-17	100.32	100.32	99.69	99.69	791
2013-07-18	99.83	100.30	99.83	100.21	6311
2013-07-19	99.86	100.20	99.86	100.20	800
2013-07-22	100.33	100.33	100.01	100.30	2903
2013-07-23	100.25	100.30	100.01	100.29	4623
2013-07-24	100.23	100.23	100.10	100.20	9511
2013-07-25	100.00	100.20	100.00	100.20	7356
2013-07-26	100.15	100.15	100.11	100.11	990
2013-07-29	100.10	100.30	99.66	100.10	16460
2013-07-30	100.15	100.16	100.00	100.09	18059
2013-07-31	100.01	100.19	99.95	100.15	19179
2013-08-01	100.05	100.05	99.71	99.71	1856
2013-08-02	100.12	100.21	99.92	100.16	3853
2013-08-05	100.17	100.18	100.09	100.15	8953
2013-08-06	100.07	100.10	99.50	99.66	6669
2013-08-07	99.72	99.93	99.71	99.89	4335
2013-08-08	99.97	99.97	99.89	99.93	1995
2013-08-09	99.75	100.13	99.75	100.13	8140
2013-08-12	100.14	100.50	99.90	99.90	8685
2013-08-13	99.80	100.28	99.63	99.66	15269
2013-08-14	99.66	100.96	99.66	99.84	7377
2013-08-15	99.72	99.75	99.60	99.60	5113
2013-08-16	99.75	99.75	99.64	99.64	916
2013-08-19	99.60	99.65	99.55	99.61	2409
2013-08-20	99.58	99.73	99.58	99.70	5306
2013-08-21	99.55	99.69	99.50	99.55	10154
2013-08-22	99.55	100.36	99.45	99.50	8918
2013-08-23	99.20	99.63	99.20	99.33	6364
2013-08-26	99.67	99.67	99.62	99.62	1664
2013-08-27	99.71	99.71	99.52	99.63	1185
2013-08-28	99.71	100.36	99.42	99.67	15078
2013-08-29	99.63	99.68	99.50	99.68	7119
2013-08-30	99.70	99.70	99.68	99.69	1474
2013-09-03	99.51	99.51	99.32	99.36	3511
2013-09-04	99.30	99.53	99.25	99.25	2377
2013-09-05	99.28	99.28	98.96	98.98	1039
2013-09-06	99.46	99.47	99.16	99.16	950
2013-09-09	99.23	99.51	99.23	99.37	2890
2013-09-10	99.41	99.43	99.28	99.43	6297
2013-09-11	99.46	99.79	99.30	99.76	5322
2013-09-12	99.60	100.04	99.51	99.52	5037
2013-09-13	99.55	100.24	99.45	99.52	12780
2013-09-16	99.85	100.47	99.68	100.21	8821
2013-09-17	99.77	100.00	99.53	99.73	5813
2013-09-18	99.76	100.47	99.67	99.90	9659
2013-09-19	100.09	100.10	100.00	100.04	3311
2013-09-20	99.70	100.04	99.70	100.04	6198
2013-09-23	100.45	100.45	99.80	100.04	8552
2013-09-24	100.04	100.09	100.03	100.08	2030
2013-09-25	100.11	100.18	100.11	100.18	5379
2013-09-26	100.13	100.13	99.84	99.84	5345
2013-09-27	100.16	100.16	99.87	99.87	1194
2013-09-30	100.18	100.18	99.87	99.99	5853
2013-10-01	100.16	100.16	100.00	100.14	3410
2013-10-02	100.17	100.17	99.93	100.15	3728
2013-10-03	100.13	100.23	99.92	100.08	3935
2013-10-04	100.19	100.89	100.18	100.88	3546
2013-10-07	100.21	100.22	99.85	100.14	4573
2013-10-08	100.09	100.09	99.83	99.83	4416
2013-10-09	99.88	100.83	99.88	100.51	16605
2013-10-10	100.09	100.72	100.09	100.54	4793
2013-10-11	100.15	101.17	100.01	100.28	22551
2013-10-14	100.37	100.48	99.75	99.81	7849
2013-10-15	99.83	100.47	99.83	100.40	10358
2013-10-16	99.90	100.30	99.90	100.30	1200
2013-10-17	100.49	101.07	100.35	100.36	24365
2013-10-18	100.54	100.54	100.25	100.47	2633
2013-10-21	100.53	100.53	100.09	100.41	2315
2013-10-22	100.60	100.60	100.50	100.50	11837
2013-10-23	100.62	100.62	100.50	100.57	5248
2013-10-24	100.50	100.57	100.26	100.30	11654
2013-10-25	100.56	101.00	100.27	100.63	35726
2013-10-28	100.78	100.78	100.40	100.70	4917
2013-10-29	100.79	100.80	100.60	100.77	3850
2013-10-30	100.86	100.86	100.41	100.64	7291
2013-10-31	100.70	100.71	100.60	100.60	6105
2013-11-01	100.63	100.64	99.50	100.31	13905
2013-11-04	100.54	100.54	100.41	100.48	6616
2013-11-05	100.52	100.52	100.13	100.44	6923
2013-11-06	100.60	100.61	100.29	100.50	5094
2013-11-07	100.69	100.69	100.50	100.52	4273
2013-11-08	100.40	100.40	100.31	100.39	7091
2013-11-11	100.41	100.41	100.33	100.34	13229
2013-11-12	100.36	100.36	100.25	100.29	6577
2013-11-13	100.40	100.46	100.25	100.35	7037
2013-11-14	100.50	100.56	100.40	100.46	3606
2013-11-15	100.58	100.58	100.28	100.49	20691
2013-11-18	100.58	100.59	100.33	100.59	8042
2013-11-19	100.57	100.57	100.43	100.43	4114
2013-11-20	100.57	100.63	100.37	100.62	5393
2013-11-21	100.52	100.59	100.39	100.56	12460
2013-11-22	100.57	100.61	100.29	100.29	44323
2013-11-25	100.45	100.46	100.20	100.39	11818
2013-11-26	100.44	100.52	100.38	100.48	6577
2013-11-27	100.51	100.52	100.29	100.44	5639
2013-11-29	100.46	100.49	100.42	100.48	16975
2013-12-02	100.38	100.39	100.17	100.32	6437
2013-12-03	100.40	100.40	100.16	100.40	34407
2013-12-04	100.31	100.34	100.20	100.29	12729
2013-12-05	100.28	100.32	100.20	100.24	7429
2013-12-06	100.35	100.35	100.03	100.24	17735
2013-12-09	100.08	100.27	100.08	100.12	17545
2013-12-10	100.33	100.34	100.24	100.34	8915
2013-12-11	100.34	100.34	100.24	100.25	21214
2013-12-12	100.23	100.23	100.10	100.10	12743
2013-12-13	100.23	100.23	100.16	100.19	23223
2013-12-16	100.13	100.26	100.07	100.20	6874
2013-12-17	100.27	100.33	100.18	100.31	25218
2013-12-18	100.22	100.38	100.12	100.31	26701
2013-12-19	100.15	100.15	100.05	100.15	13444
2013-12-20	100.12	100.15	100.06	100.14	19024
2013-12-23	100.08	100.08	99.86	99.94	10464
2013-12-24	100.00	100.01	99.95	99.95	17163
2013-12-26	99.91	99.98	99.86	99.95	14601
2013-12-27	99.99	100.01	99.94	100.01	27545
2013-12-30	100.09	100.09	100.01	100.06	7190
2013-12-31	100.07	100.17	99.85	100.11	17038
2014-01-02	100.12	100.16	99.92	100.06	17110
2014-01-03	100.14	100.15	100.00	100.00	4626
2014-01-06	100.16	100.21	100.05	100.21	7924
2014-01-07	100.13	100.25	100.12	100.25	16705
2014-01-08	100.15	100.16	100.02	100.02	9984
2014-01-09	100.00	100.10	99.95	100.09	5425
2014-01-10	100.28	100.33	100.19	100.28	8934
2014-01-13	100.38	100.38	100.14	100.35	6583
2014-01-14	100.36	100.36	100.18	100.29	13163
2014-01-15	100.25	100.25	100.10	100.20	14457
2014-01-16	100.08	100.21	100.08	100.20	16936
2014-01-17	100.23	100.31	100.15	100.19	13668
2014-01-21	100.19	100.21	100.14	100.14	9823
2014-01-22	100.10	100.13	100.01	100.06	22831
2014-01-23	100.19	100.28	100.02	100.21	9216
2014-01-24	100.21	100.36	100.17	100.31	12893
2014-01-27	100.28	100.33	99.95	99.95	36409
2014-01-28	100.12	100.35	100.06	100.25	34930
2014-01-29	100.32	100.32	100.20	100.30	10045
2014-01-30	100.25	100.30	100.03	100.25	15782
2014-01-31	100.40	100.40	100.06	100.35	8153
2014-02-03	100.35	100.42	100.19	100.42	7146
2014-02-04	100.42	100.42	100.39	100.40	7409
2014-02-05	100.41	100.44	100.34	100.39	10818
2014-02-06	100.33	100.34	100.13	100.32	10196
2014-02-07	100.40	100.41	100.19	100.37	4182
2014-02-10	100.39	100.46	100.35	100.41	18225
2014-02-11	100.35	100.35	100.22	100.32	15225
2014-02-12	100.32	100.32	100.17	100.31	11955
2014-02-13	100.32	100.41	100.10	100.11	21465
2014-02-14	100.28	100.43	100.10	100.42	5300
2014-02-18	100.40	100.51	100.40	100.49	14567
2014-02-19	100.54	100.54	100.30	100.42	16215
2014-02-20	100.38	100.42	100.24	100.35	18828
2014-02-21	100.36	100.40	100.25	100.30	11442
2014-02-24	100.41	100.41	100.29	100.35	12003
2014-02-25	100.31	100.46	100.29	100.39	15989
2014-02-26	100.47	100.49	100.33	100.49	14766
2014-02-27	100.55	100.56	100.42	100.55	24191
2014-02-28	100.51	100.51	100.42	100.50	10191
2014-03-03	100.46	100.52	100.44	100.52	11135
2014-03-04	100.49	100.49	100.42	100.46	12870
2014-03-05	100.40	100.47	100.36	100.41	18103
2014-03-06	100.37	100.37	100.35	100.37	7769
2014-03-07	100.23	100.29	100.23	100.23	26331
2014-03-10	100.25	100.25	100.20	100.24	18183
2014-03-11	100.23	100.23	100.21	100.21	8409
2014-03-12	100.34	100.39	100.25	100.31	9575
2014-03-13	100.39	100.45	100.21	100.43	24679
2014-03-14	100.47	100.50	100.28	100.29	30509
2014-03-17	100.95	100.95	100.24	100.25	15763
2014-03-18	100.25	100.40	100.25	100.32	5204
2014-03-19	100.64	100.64	100.15	100.15	22094
2014-03-20	100.05	100.15	99.99	100.09	4239
2014-03-21	99.88	100.18	99.75	100.11	12070
2014-03-24	100.05	100.09	99.86	100.09	4394
2014-03-25	100.19	100.19	99.79	99.99	7249
2014-03-26	100.14	100.31	99.93	100.24	7046
2014-03-27	100.00	100.28	100.00	100.20	9326
2014-03-28	100.33	100.33	100.02	100.21	6181
2014-03-31	100.19	100.28	100.05	100.28	15529
2014-04-01	100.25	100.25	100.20	100.23	7695
2014-04-02	100.20	100.20	99.95	100.04	6383
2014-04-03	99.97	100.17	99.96	100.11	9818
2014-04-04	100.15	100.25	100.14	100.24	9832
2014-04-07	100.32	100.39	100.15	100.38	5247
2014-04-08	100.00	100.40	100.00	100.17	8539
2014-04-09	100.40	100.40	100.04	100.17	51902
2014-04-10	100.41	100.41	100.19	100.35	10505
2014-04-11	100.40	100.40	100.21	100.35	5512
2014-04-14	100.45	100.45	100.25	100.26	5212
2014-04-15	100.19	100.42	100.19	100.42	4499
2014-04-16	100.44	100.44	100.35	100.39	8938
2014-04-17	100.35	100.35	100.13	100.34	6240
2014-04-21	100.08	100.34	100.08	100.23	5685
2014-04-22	100.32	100.35	100.13	100.13	4628
2014-04-23	100.34	100.34	100.14	100.34	5010
2014-04-24	100.34	100.35	100.17	100.30	7208
2014-04-25	100.34	100.34	100.14	100.14	2595
2014-04-28	100.34	100.34	100.10	100.34	13235
2014-04-29	100.34	100.35	100.19	100.35	10699
2014-04-30	100.35	100.49	100.20	100.39	5955
2014-05-01	100.43	100.43	100.22	100.22	14627
2014-05-02	100.36	100.36	100.18	100.30	9444
2014-05-05	100.40	100.40	100.18	100.29	7439
2014-05-06	100.16	100.40	100.12	100.27	7854
2014-05-07	100.40	100.40	100.18	100.23	7956
2014-05-08	100.23	100.57	100.23	100.52	16841
2014-05-09	100.55	100.58	100.27	100.58	5120
2014-05-12	100.53	100.53	100.36	100.48	4897
2014-05-13	100.54	100.55	100.36	100.55	5197
2014-05-14	100.43	100.57	100.39	100.57	6696
2014-05-15	100.60	100.60	100.47	100.54	8286
2014-05-16	100.43	100.58	100.40	100.48	6094
2014-05-19	100.60	100.75	100.47	100.74	5760
2014-05-20	100.75	100.76	100.52	100.73	10187
2014-05-21	100.72	100.77	100.46	100.64	7471
2014-05-22	100.76	100.76	100.47	100.59	10205
2014-05-23	100.60	100.69	100.49	100.66	4333
2014-05-27	100.55	100.74	100.47	100.64	16340
2014-05-28	100.69	100.76	100.55	100.67	10407
2014-05-29	100.69	100.70	100.58	100.70	8225
2014-05-30	100.67	100.67	100.52	100.67	7603
2014-06-02	100.54	100.54	100.46	100.47	11500
2014-06-03	100.36	100.47	100.31	100.38	9297
2014-06-04	100.45	100.45	100.27	100.40	10334
2014-06-05	100.31	100.49	100.31	100.40	8435
2014-06-06	100.52	100.52	100.32	100.51	9642
2014-06-09	100.39	100.39	100.30	100.39	14296
2014-06-10	100.37	100.37	100.30	100.35	6308
2014-06-11	100.23	100.38	100.23	100.23	11455
2014-06-12	100.37	100.43	100.25	100.43	5539
2014-06-13	100.20	100.37	100.18	100.37	9711
2014-06-16	100.17	100.34	100.17	100.30	10384
2014-06-17	100.24	100.29	100.20	100.24	8505
2014-06-18	100.26	100.36	100.16	100.32	8227
2014-06-19	100.43	100.43	100.25	100.37	35827
2014-06-20	100.36	100.40	100.25	100.40	10379
2014-06-23	100.40	100.40	100.25	100.34	13209
2014-06-24	100.54	100.54	100.34	100.42	6838
2014-06-25	100.50	100.51	100.36	100.49	7009
2014-06-26	100.49	100.62	100.36	100.50	22638
2014-06-27	100.54	100.55	100.40	100.54	6203
2014-06-30	100.55	100.56	100.48	100.55	8732
2014-07-01	100.42	100.43	100.39	100.41	19081
2014-07-02	100.34	100.40	100.20	100.32	65777
2014-07-03	100.23	100.28	100.20	100.28	10059
2014-07-07	100.17	100.27	100.17	100.26	11954
2014-07-08	100.32	100.32	100.19	100.31	8775
2014-07-09	100.23	100.35	100.21	100.33	9443
2014-07-10	100.40	100.48	100.33	100.34	16584
2014-07-11	100.47	100.50	100.36	100.49	9634
2014-07-14	100.47	100.47	100.33	100.45	10854
2014-07-15	100.44	100.44	100.31	100.39	24826
2014-07-16	100.30	100.39	100.30	100.35	12470
2014-07-17	100.43	100.43	100.38	100.40	16441
2014-07-18	100.43	100.43	100.32	100.36	12554
2014-07-21	100.39	100.41	100.28	100.36	9951
2014-07-22	100.41	100.41	100.25	100.38	8259
2014-07-23	100.46	100.50	100.33	100.50	46221
2014-07-24	100.42	100.42	100.31	100.42	11530
2014-07-25	100.44	100.44	100.32	100.39	8880
2014-07-28	100.27	100.43	100.25	100.39	20996
2014-07-29	100.41	100.41	100.28	100.40	27951
2014-07-30	100.35	100.35	100.26	100.33	6799
2014-07-31	100.15	100.32	100.14	100.22	15394
2014-08-01	100.16	100.35	100.16	100.34	9594
2014-08-04	100.38	100.40	100.26	100.38	16476
2014-08-05	100.30	100.37	100.20	100.29	7559
2014-08-06	100.34	100.39	100.29	100.39	7746
2014-08-07	100.40	100.42	100.31	100.42	6650
2014-08-08	100.41	100.50	100.40	100.46	57149
2014-08-11	100.46	100.46	100.37	100.43	9496
2014-08-12	100.50	100.50	100.40	100.46	13002
2014-08-13	100.53	100.53	100.47	100.53	30157
2014-08-14	100.64	100.65	100.50	100.55	37589
2014-08-15	100.52	100.67	100.48	100.62	19679
2014-08-18	100.63	100.63	100.53	100.59	6949
2014-08-19	100.67	100.67	100.57	100.64	29315
2014-08-20	100.47	100.61	100.43	100.61	6224
2014-08-21	100.55	100.56	100.42	100.52	17988
2014-08-22	100.57	100.57	100.44	100.44	7827
2014-08-25	100.52	100.52	100.44	100.51	13935
2014-08-26	100.56	100.56	100.41	100.56	10789
2014-08-27	100.50	100.62	100.50	100.59	4655
2014-08-28	100.64	100.64	100.59	100.63	4068
2014-08-29	100.55	100.62	100.53	100.62	9723
2014-09-02	100.48	100.48	100.36	100.41	57164
2014-09-03	100.42	100.42	100.33	100.42	14260
2014-09-04	100.41	100.46	100.40	100.41	11317
2014-09-05	100.51	100.51	100.41	100.49	5719
2014-09-08	100.40	100.43	100.34	100.39	16074
2014-09-09	100.25	100.25	100.15	100.16	9980
2014-09-10	100.18	100.19	100.11	100.14	14600
2014-09-11	100.24	100.24	100.10	100.15	16546
2014-09-12	100.11	100.13	100.04	100.11	8337
2014-09-15	100.14	100.14	100.05	100.11	11032
2014-09-16	100.15	100.19	100.08	100.16	6414
2014-09-17	100.21	100.23	100.05	100.05	9779
2014-09-18	100.05	100.08	100.03	100.08	9732
2014-09-19	100.05	100.11	100.03	100.11	17572
2014-09-22	100.16	100.19	100.08	100.11	27106
2014-09-23	100.19	100.19	100.07	100.15	10140
2014-09-24	100.15	100.17	100.07	100.07	11995
2014-09-25	100.16	100.19	100.11	100.18	12562
2014-09-26	100.08	100.62	100.03	100.08	119705
2014-09-29	100.13	100.13	100.03	100.06	9408
2014-09-30	100.06	100.15	100.01	100.10	48610
2014-10-01	100.05	100.19	100.05	100.16	23944
2014-10-02	100.24	100.24	100.12	100.13	14120
2014-10-03	100.00	100.13	100.00	100.08	19953
2014-10-06	100.19	100.25	100.12	100.16	10242
2014-10-07	100.25	100.31	100.17	100.24	3659
2014-10-08	100.22	100.48	100.22	100.48	6759
2014-10-09	100.41	100.49	100.41	100.45	11864
2014-10-10	100.39	100.47	100.34	100.43	18749
2014-10-13	100.57	100.62	100.53	100.53	5432
2014-10-14	100.43	100.65	100.43	100.63	26939
2014-10-15	100.99	101.16	100.65	100.66	16708
2014-10-16	100.67	100.81	100.57	100.72	11201
2014-10-17	100.68	100.86	100.53	100.55	23715
2014-10-20	100.77	100.90	100.67	100.89	11456
2014-10-21	100.91	100.93	100.61	100.89	32206
2014-10-22	100.90	100.92	100.59	100.83	22054
2014-10-23	100.86	100.86	100.54	100.82	36887
2014-10-24	100.86	100.87	100.67	100.77	15817
2014-10-27	100.84	100.84	100.52	100.63	36615
2014-10-28	100.68	100.68	100.54	100.56	21613
2014-10-29	100.65	100.65	100.50	100.50	46387
2014-10-30	100.51	100.56	100.38	100.56	12901
2014-10-31	100.50	100.50	100.40	100.44	30571
2014-11-03	100.35	100.37	100.23	100.35	12765
2014-11-04	100.32	100.33	100.17	100.31	8379
2014-11-05	100.21	100.31	100.19	100.19	7564
2014-11-06	100.30	100.30	100.13	100.19	23342
2014-11-07	100.35	100.39	100.35	100.37	15072
2014-11-10	100.42	100.42	100.24	100.33	12590
2014-11-11	100.32	100.32	100.15	100.21	10442
2014-11-12	100.21	100.36	100.21	100.23	12107
2014-11-13	100.36	100.36	100.27	100.27	3209
2014-11-14	100.32	100.33	100.22	100.26	28137
2014-11-17	100.30	100.35	100.24	100.26	9124
2014-11-18	100.31	100.32	100.17	100.25	6721
2014-11-19	100.27	100.27	100.15	100.17	9256
2014-11-20	100.25	100.36	100.25	100.28	4651
2014-11-21	100.22	100.40	100.22	100.32	54695
2014-11-24	100.31	100.35	100.20	100.30	14508
2014-11-25	100.28	100.44	100.27	100.44	13018
2014-11-26	100.44	100.49	100.34	100.49	15895
2014-11-28	100.48	100.49	100.40	100.49	4614
2014-12-01	100.48	100.49	100.24	100.24	15525
2014-12-02	100.27	100.27	100.14	100.19	20826
2014-12-03	100.20	100.22	100.08	100.13	8836
2014-12-04	100.06	100.22	100.06	100.18	26417
2014-12-05	100.05	100.08	99.88	99.95	8765
2014-12-08	99.96	100.00	99.90	99.96	16660
2014-12-09	99.96	100.12	99.92	99.99	10844
2014-12-10	99.94	100.05	99.93	100.05	15941
2014-12-11	100.02	100.15	99.89	100.01	47186
2014-12-12	100.08	100.36	99.93	100.10	67409
2014-12-15	99.99	100.02	99.83	99.88	26418
2014-12-16	100.00	100.01	99.84	99.99	19405
2014-12-17	99.85	100.07	99.85	99.85	195216
2014-12-18	99.85	99.91	99.81	99.87	21291
2014-12-19	100.00	100.21	99.97	100.16	39544
2014-12-22	100.02	100.19	100.02	100.16	14757
2014-12-23	100.17	100.17	99.91	100.10	104896
2014-12-24	99.78	99.98	99.73	99.90	23581
2014-12-26	99.82	100.41	99.77	100.09	144463
2014-12-29	100.20	100.23	99.89	100.03	44715
2014-12-30	99.92	100.13	99.90	99.92	21044
2014-12-31	99.91	100.26	99.91	100.19	33101
2015-01-02	100.00	100.31	100.00	100.26	16001
2015-01-05	100.22	100.32	99.96	100.30	15954
2015-01-06	100.38	100.55	100.09	100.42	33146
2015-01-07	100.09	100.29	100.05	100.29	33656
2015-01-08	100.50	100.50	100.07	100.12	27376
2015-01-09	100.37	100.47	100.18	100.37	14770
2015-01-12	100.46	100.46	100.25	100.29	20213
2015-01-13	100.48	100.55	100.30	100.46	13651
2015-01-14	100.66	100.68	100.46	100.57	24428
2015-01-15	100.67	100.78	100.56	100.60	20358
2015-01-16	100.71	100.95	100.40	100.61	14414
2015-01-20	100.46	100.69	100.43	100.47	38166
2015-01-21	100.62	100.66	100.42	100.42	39871
2015-01-22	100.48	100.80	100.35	100.48	23292
2015-01-23	100.48	100.67	100.42	100.64	10814
2015-01-26	100.62	100.63	100.42	100.45	20972
2015-01-27	100.71	100.74	100.46	100.59	29475
2015-01-28	100.66	100.82	100.44	100.82	16227
2015-01-29	100.73	101.42	100.53	100.61	61495
2015-01-30	100.66	100.91	100.65	100.87	31251
2015-02-02	100.75	100.80	100.57	100.67	15549
2015-02-03	100.73	100.74	100.51	100.72	8493
2015-02-04	100.64	100.69	100.50	100.64	17839
2015-02-05	100.68	100.72	100.47	100.56	18717
2015-02-06	100.41	100.52	100.26	100.36	11908
2015-02-09	100.41	100.41	100.27	100.40	13521
2015-02-10	100.32	100.35	100.20	100.30	16575
2015-02-11	100.37	100.39	100.21	100.35	26619
2015-02-12	100.36	100.47	100.21	100.46	51533
2015-02-13	100.43	100.48	100.28	100.30	12972
2015-02-17	100.32	100.38	100.22	100.37	27095
2015-02-18	100.35	100.47	100.21	100.39	18493
2015-02-19	100.25	100.49	100.24	100.32	11844
2015-02-20	100.47	100.51	100.24	100.45	24027
2015-02-23	100.43	100.48	100.24	100.31	32430
2015-02-24	100.41	100.57	100.39	100.55	17743
2015-02-25	100.38	100.72	100.36	100.52	31409
2015-02-26	100.55	100.55	100.36	100.45	15187
2015-02-27	100.45	100.53	100.35	100.45	8273
2015-03-02	100.30	100.43	100.11	100.24	29007
2015-03-03	100.30	100.31	100.10	100.28	14586
2015-03-04	100.29	100.29	100.05	100.27	34879
2015-03-05	100.30	100.31	100.09	100.13	20199
2015-03-06	100.15	100.15	100.05	100.09	10420
2015-03-09	100.49	100.49	100.09	100.18	10346
2015-03-10	100.00	100.08	100.00	100.01	17147
2015-03-11	100.16	100.21	100.00	100.20	14942
2015-03-12	100.59	100.59	100.20	100.20	19359
2015-03-13	100.49	100.49	100.16	100.30	13481
2015-03-16	100.48	100.48	100.23	100.47	19793
2015-03-17	100.48	100.51	100.40	100.50	12488
2015-03-18	100.35	100.80	100.16	100.59	21656
2015-03-19	100.68	100.68	100.47	100.59	13190
2015-03-20	100.51	100.77	100.50	100.73	18298
2015-03-23	100.60	100.81	100.53	100.81	26047
2015-03-24	100.78	100.87	100.55	100.82	14476
2015-03-25	100.90	100.90	100.62	100.82	17199
2015-03-26	100.75	100.78	100.61	100.75	10497
2015-03-27	100.79	100.83	100.61	100.81	18061
2015-03-30	100.85	100.87	100.61	100.77	22299
2015-03-31	100.80	100.92	100.80	100.91	13894
2015-04-01	100.85	100.90	100.61	100.80	26341
2015-04-02	100.92	100.92	100.80	100.90	10502
2015-04-06	100.90	100.90	100.77	100.90	12743
2015-04-07	100.90	100.90	100.85	100.86	15965
2015-04-08	100.85	100.90	100.69	100.88	48485
2015-04-09	100.67	100.93	100.67	100.87	14631
2015-04-10	100.88	100.95	100.80	100.92	16124
2015-04-13	100.93	101.18	100.72	101.11	10156
2015-04-14	101.05	101.24	101.05	101.09	11220
2015-04-15	101.21	101.30	101.00	101.00	8492
2015-04-16	101.32	101.32	101.00	101.31	19190
2015-04-17	101.20	101.31	100.96	101.17	13434
2015-04-20	101.00	101.32	100.91	101.01	71868
2015-04-21	100.86	101.15	100.81	101.09	18193
2015-04-22	100.84	101.12	100.82	100.83	6588
2015-04-23	100.69	101.06	100.69	101.06	41724
2015-04-24	100.79	101.18	100.79	100.90	10601
2015-04-27	101.16	101.17	100.83	101.04	5778
2015-04-28	101.05	101.09	100.78	101.01	20911
2015-04-29	100.94	100.96	100.72	100.96	14991
2015-04-30	100.86	100.96	100.64	100.93	18651
2015-05-01	100.76	100.78	100.43	100.65	71784
2015-05-04	100.68	100.74	100.55	100.60	19300
2015-05-05	100.49	100.71	100.45	100.46	19229
2015-05-06	100.40	100.61	100.34	100.48	11402
2015-05-07	100.53	100.53	100.38	100.51	18396
2015-05-08	100.71	100.72	100.57	100.59	13500
2015-05-11	100.40	100.61	100.40	100.51	15721
2015-05-12	100.48	100.55	100.30	100.55	20096
2015-05-13	100.68	100.68	100.51	100.54	10869
2015-05-14	100.64	100.70	100.60	100.68	9311
2015-05-15	100.71	100.83	100.67	100.81	21443
2015-05-18	100.75	100.75	100.64	100.64	12234
2015-05-19	100.52	100.57	100.49	100.50	22217
2015-05-20	100.55	100.61	100.50	100.57	16319
2015-05-21	100.57	100.65	100.57	100.64	19605
2015-05-22	100.57	100.57	100.47	100.56	20275
2015-05-26	100.47	100.60	100.35	100.49	28554
2015-05-27	100.58	100.59	100.40	100.58	11832
2015-05-28	100.59	100.65	100.50	100.61	10290
2015-05-29	100.66	100.70	100.58	100.64	8398
2015-06-01	100.56	100.64	100.36	100.61	22967
2015-06-02	100.57	100.57	100.36	100.37	10158
2015-06-03	100.30	100.40	100.30	100.36	24361
2015-06-04	100.35	100.40	100.29	100.38	10994
2015-06-05	100.16	100.22	100.12	100.13	8078
2015-06-08	100.17	100.31	100.17	100.30	15262
2015-06-09	100.24	100.25	100.10	100.23	28812
2015-06-10	100.08	100.11	100.00	100.06	17020
2015-06-11	100.02	100.23	100.00	100.19	96015
2015-06-12	100.17	100.24	100.07	100.20	24922
2015-06-15	100.31	100.33	100.21	100.27	11482
2015-06-16	100.22	100.33	100.18	100.25	11350
2015-06-17	100.27	100.31	100.05	100.30	9776
2015-06-18	100.39	100.39	100.30	100.37	6505
2015-06-19	100.37	100.55	100.37	100.49	40723
2015-06-22	100.46	100.46	100.36	100.36	9259
2015-06-23	100.22	100.40	100.17	100.40	14601
2015-06-24	100.38	100.41	100.23	100.39	13063
2015-06-25	100.34	100.37	100.21	100.28	18746
2015-06-26	100.26	100.27	100.19	100.19	9220
2015-06-29	100.20	100.42	100.18	100.30	13527
2015-06-30	100.24	100.45	100.24	100.36	35194
2015-07-01	100.22	100.23	100.06	100.22	112069
2015-07-02	100.24	100.38	100.21	100.34	8764
2015-07-06	100.32	100.46	100.24	100.31	22542
2015-07-07	100.40	100.50	100.39	100.49	12940
2015-07-08	100.35	100.58	100.34	100.56	12031
2015-07-09	100.26	100.38	100.23	100.26	15606
2015-07-10	100.22	100.33	100.12	100.24	25440
2015-07-13	100.11	100.24	100.10	100.21	33501
2015-07-14	100.18	100.33	100.15	100.21	24347
2015-07-15	100.27	100.40	100.22	100.34	20917
2015-07-16	100.30	100.32	100.24	100.31	12172
2015-07-17	100.27	100.29	100.18	100.29	26405
2015-07-20	100.19	100.20	100.10	100.18	16105
2015-07-21	100.18	100.28	100.11	100.27	41179
2015-07-22	100.26	100.27	100.20	100.23	12732
2015-07-23	100.15	100.25	100.07	100.17	18961
2015-07-24	100.18	100.25	100.16	100.24	6707
2015-07-27	100.33	100.44	100.05	100.40	26975
2015-07-28	100.38	100.41	100.18	100.40	54396
2015-07-29	100.36	100.39	100.15	100.18	14936
2015-07-30	100.11	100.37	100.10	100.32	10924
2015-07-31	100.33	100.47	100.32	100.43	11167
2015-08-03	100.17	100.45	100.17	100.37	26186
2015-08-04	100.36	100.38	100.22	100.31	19163
2015-08-05	99.99	100.19	99.99	100.18	34405
2015-08-06	100.19	100.22	100.09	100.20	19998
2015-08-07	100.15	100.19	100.00	100.15	18006
2015-08-10	99.98	100.21	99.98	100.11	17191
2015-08-11	100.25	100.28	100.10	100.19	21027
2015-08-12	100.16	100.36	100.13	100.13	9404
2015-08-13	100.23	100.24	99.98	100.00	21563
2015-08-14	99.98	100.11	99.98	100.08	29617
2015-08-17	100.15	100.17	100.03	100.15	34045
2015-08-18	100.00	100.13	100.00	100.13	11518
2015-08-19	100.05	100.26	100.01	100.26	12231
2015-08-20	100.40	100.40	100.11	100.18	25222
2015-08-21	100.14	100.30	100.00	100.18	36023
2015-08-24	100.31	100.59	100.16	100.19	40663
2015-08-25	99.99	100.39	99.99	100.09	99889
2015-08-26	100.20	100.36	100.02	100.03	29618
2015-08-27	100.20	100.28	100.03	100.27	18113
2015-08-28	100.21	100.35	100.20	100.24	44581
2015-08-31	100.22	100.27	100.16	100.17	71151
2015-09-01	100.08	100.24	100.00	100.08	49505
2015-09-02	100.01	100.27	100.01	100.26	26522
2015-09-03	100.30	100.33	100.19	100.33	27666
2015-09-04	100.28	100.35	100.18	100.32	21178
2015-09-08	100.01	100.27	100.00	100.24	21806
2015-09-09	100.23	100.25	100.09	100.11	14309
2015-09-10	100.21	100.22	100.09	100.16	24175
2015-09-11	100.30	100.30	100.10	100.10	12546
2015-09-14	100.11	100.20	100.03	100.16	14966
2015-09-15	100.18	100.20	100.03	100.03	12048
2015-09-16	100.05	100.22	100.04	100.10	41569
2015-09-17	100.14	100.31	99.90	100.00	82491
2015-09-18	100.22	100.48	100.20	100.38	27002
2015-09-21	100.38	100.42	100.16	100.40	18680
2015-09-22	100.15	100.35	100.15	100.34	69794
2015-09-23	100.29	100.35	100.13	100.20	16280
2015-09-24	100.23	100.37	100.18	100.26	23143
2015-09-25	100.20	100.38	100.13	100.31	96272
2015-09-28	100.11	100.37	100.10	100.12	43527
2015-09-29	100.11	100.37	100.11	100.16	34903
2015-09-30	100.38	100.38	100.13	100.34	21913
2015-10-01	100.08	100.15	99.99	99.99	124661
2015-10-02	100.32	100.40	100.15	100.15	25531
2015-10-05	100.30	100.38	100.14	100.30	44263
2015-10-06	100.39	100.39	100.16	100.28	17197
2015-10-07	100.30	100.33	100.11	100.20	27282
2015-10-08	100.20	100.29	100.19	100.24	21397
2015-10-09	100.37	100.37	100.16	100.17	13803
2015-10-12	100.25	100.28	100.23	100.28	16443
2015-10-13	100.29	100.47	100.16	100.25	56331
2015-10-14	100.38	100.60	100.37	100.60	38240
2015-10-15	100.50	100.56	100.40	100.47	27172
2015-10-16	100.47	100.55	100.31	100.46	11976
2015-10-19	100.55	100.56	100.35	100.50	20909
2015-10-20	100.35	100.53	100.26	100.47	18058
2015-10-21	100.56	100.56	100.34	100.34	34882
2015-10-22	100.53	100.55	100.39	100.52	13376
2015-10-23	100.56	100.56	100.33	100.33	18829
2015-10-26	100.54	100.54	100.19	100.45	37492
2015-10-27	100.31	100.51	100.31	100.37	22189
2015-10-28	100.46	100.48	100.21	100.22	22649
2015-10-29	100.23	100.23	100.10	100.20	25817
2015-10-30	100.18	100.21	99.96	100.20	18030
2015-11-02	100.15	100.15	99.91	100.13	110995
2015-11-03	100.09	100.09	99.92	100.09	181071
2015-11-04	100.11	100.11	99.91	99.98	47891
2015-11-05	100.03	100.03	99.95	99.97	50081
2015-11-06	99.67	99.72	99.60	99.67	42748
2015-11-09	99.83	99.83	99.57	99.63	40322
2015-11-10	99.79	99.79	99.62	99.78	27234
2015-11-11	99.71	99.85	99.67	99.77	39116
2015-11-12	99.83	99.85	99.67	99.80	16745
2015-11-13	99.92	99.94	99.77	99.94	30766
2015-11-16	99.85	99.99	99.84	99.95	43048
2015-11-17	99.92	99.97	99.81	99.94	17244
2015-11-18	99.93	99.93	99.77	99.78	35100
2015-11-19	99.85	99.90	99.78	99.88	28078
2015-11-20	99.87	99.88	99.76	99.80	26289
2015-11-23	99.80	99.83	99.70	99.74	24550
2015-11-24	99.76	99.89	99.75	99.86	38233
2015-11-25	99.85	99.85	99.77	99.82	46093
2015-11-27	99.86	99.86	99.76	99.85	12918
2015-11-30	99.85	99.85	99.74	99.78	31190
2015-12-01	99.70	99.78	99.63	99.73	22997
2015-12-02	99.62	99.73	99.59	99.59	28383
2015-12-03	99.60	99.61	99.42	99.52	18727
2015-12-04	99.48	99.62	99.47	99.54	34747
2015-12-07	99.50	99.65	99.47	99.56	16495
2015-12-08	99.63	99.63	99.49	99.58	22402
2015-12-09	99.63	99.68	99.50	99.67	28124
2015-12-10	99.67	99.67	99.47	99.50	33547
2015-12-11	99.56	99.66	99.51	99.62	56454
2015-12-14	99.43	99.60	99.43	99.58	60614
2015-12-15	99.56	99.60	99.29	99.46	146276
2015-12-16	99.31	99.43	99.16	99.34	49041
2015-12-17	99.43	99.43	99.20	99.31	83710
2015-12-18	99.40	99.44	99.18	99.18	25424
2015-12-21	99.24	99.46	99.24	99.38	20423
2015-12-22	99.45	99.46	99.23	99.24	30021
2015-12-23	99.18	99.43	99.18	99.38	35014
2015-12-24	99.08	99.32	99.08	99.27	59259
2015-12-28	99.14	99.31	99.08	99.16	29585
2015-12-29	99.06	99.26	98.99	99.08	85417
2015-12-30	99.08	99.25	99.01	99.02	175215
2015-12-31	99.07	99.33	99.07	99.27	63195
2016-01-04	99.33	99.38	99.10	99.23	52969
2016-01-05	99.40	99.45	99.26	99.32	32427
2016-01-06	99.50	99.52	99.32	99.35	24745
2016-01-07	99.38	99.53	99.34	99.40	44482
2016-01-08	99.56	99.62	99.34	99.54	86431
2016-01-11	99.35	99.60	99.34	99.59	68144
2016-01-12	99.55	99.66	99.33	99.46	39230
2016-01-13	99.59	99.60	99.37	99.51	30776
2016-01-14	99.42	99.62	99.36	99.43	58142
2016-01-15	99.54	99.59	99.41	99.43	53776
2016-01-19	99.47	99.47	99.31	99.33	65805
2016-01-20	99.47	99.59	99.33	99.44	60565
2016-01-21	99.37	99.46	99.32	99.35	27915
2016-01-22	99.38	99.43	99.26	99.30	41756
2016-01-25	99.33	99.44	99.31	99.37	28955
2016-01-26	99.34	99.50	99.32	99.43	58453
2016-01-27	99.45	99.47	99.23	99.41	107486
2016-01-28	99.44	99.56	99.37	99.56	76895
2016-01-29	99.59	99.75	99.53	99.64	51582
2016-02-01	99.44	99.56	99.34	99.44	42474
2016-02-02	99.44	99.62	99.42	99.56	155346
2016-02-03	99.49	99.74	99.49	99.56	20447
2016-02-04	99.64	99.74	99.41	99.41	62096
2016-02-05	99.44	99.62	99.30	99.40	39574
2016-02-08	99.45	99.73	99.45	99.73	33810
2016-02-09	99.57	99.73	99.51	99.70	33805
2016-02-10	99.47	99.69	99.47	99.53	37375
2016-02-11	99.80	99.83	99.41	99.43	43196
2016-02-12	99.41	99.62	99.18	99.22	62821
2016-02-16	99.23	99.45	99.19	99.23	39620
2016-02-17	99.37	99.42	99.13	99.39	24556
2016-02-18	99.70	99.70	99.27	99.49	41754
2016-02-19	99.51	99.56	99.29	99.44	33801
2016-02-22	99.38	99.57	99.35	99.51	40684
2016-02-23	99.42	99.65	99.40	99.54	127600
2016-02-24	99.60	99.67	99.42	99.65	136191
2016-02-25	99.57	99.81	99.57	99.76	35907
2016-02-26	99.70	99.77	99.60	99.77	56413
2016-02-29	99.60	99.88	99.56	99.69	37498
2016-03-01	99.61	99.69	99.42	99.46	28379
2016-03-02	99.59	99.65	99.43	99.56	36365
2016-03-03	99.56	99.56	99.56	99.71	36850
2016-03-04	99.77	99.88	99.70	99.83	17619
2016-03-07	99.79	99.81	99.65	99.66	128813
2016-03-08	99.91	100.04	99.78	99.90	100049
2016-03-09	99.78	100.16	99.78	99.89	46465
2016-03-10	99.89	99.89	99.89	99.81	70646
2016-03-11	99.81	99.81	99.81	99.95	23338
2016-03-14	99.95	100.05	99.79	99.92	42881
2016-03-15	99.92	99.92	99.92	99.91	47596
2016-03-16	100.00	100.14	99.82	100.03	35338
2016-03-17	100.42	100.42	100.01	100.01	50209
2016-03-18	100.10	100.45	100.10	100.25	27768
2016-03-21	100.14	100.41	100.14	100.37	35626
2016-03-22	100.20	100.43	100.07	100.21	70452
2016-03-23	100.34	100.39	100.02	100.15	21886
2016-03-24	100.15	100.15	100.15	100.05	43715
2016-03-28	100.24	100.34	100.02	100.23	22657
2016-03-29	100.21	100.40	100.12	100.38	24760
2016-03-30	100.39	100.51	100.35	100.51	41793
2016-03-31	100.50	100.71	100.40	100.62	64970
2016-04-01	100.49	100.52	100.30	100.33	25959
2016-04-04	100.32	100.45	100.20	100.27	190876
2016-04-05	100.27	100.27	100.27	100.36	33174
2016-04-06	100.29	100.41	100.24	100.28	50678
2016-04-07	100.43	100.45	100.33	100.42	46739
2016-04-08	100.40	100.50	100.39	100.43	22245
2016-04-11	100.43	100.51	100.43	100.46	23761
2016-04-12	100.44	100.50	100.39	100.48	31982
2016-04-13	100.38	100.53	100.38	100.53	32119
2016-04-14	100.46	100.52	100.38	100.50	40270
2016-04-15	100.48	100.71	100.48	100.66	25907
2016-04-18	100.64	100.67	100.62	100.66	26419
2016-04-19	100.64	100.72	100.64	100.69	26732
2016-04-20	100.69	100.80	100.57	100.72	49363
2016-04-21	100.66	100.71	100.61	100.65	31946
2016-04-22	100.68	100.69	100.53	100.68	17885
2016-04-25	100.60	100.71	100.58	100.66	23755
2016-04-26	100.48	100.69	100.48	100.65	68189
2016-04-27	100.73	100.82	100.53	100.75	54829
2016-04-28	100.79	100.87	100.63	100.87	35129
2016-04-29	100.85	100.93	100.75	100.76	31483
2016-05-02	100.74	100.74	100.63	100.63	26535
2016-05-03	100.69	100.83	100.69	100.77	34834
2016-05-04	100.73	100.85	100.69	100.80	26306
2016-05-05	100.84	100.89	100.74	100.83	17498
2016-05-06	100.92	100.94	100.75	100.78	29003
2016-05-09	100.89	101.00	100.74	100.88	47502
2016-05-10	100.88	101.00	100.75	100.93	31758
2016-05-11	100.85	101.05	100.77	100.98	31063
2016-05-12	100.94	101.02	100.80	100.91	23653
2016-05-13	100.93	101.04	100.82	100.99	33900
2016-05-16	100.92	100.99	100.85	100.88	44896
2016-05-17	100.65	100.96	100.63	100.70	35893
2016-05-18	100.76	100.82	100.42	100.58	29880
2016-05-19	100.53	100.67	100.29	100.31	67968
2016-05-20	100.38	100.70	100.32	100.69	25617
2016-05-23	100.64	100.70	100.37	100.67	28242
2016-05-24	100.66	100.72	100.29	100.59	74677
2016-05-25	100.61	100.71	100.60	100.61	41840
2016-05-26	100.70	100.77	100.49	100.71	27315
2016-05-27	100.63	100.82	100.51	100.62	40003
2016-05-31	100.39	100.81	100.37	100.55	37631
2016-06-01	100.49	100.68	100.45	100.60	39748
2016-06-02	100.26	100.61	100.26	100.51	48919
2016-06-03	100.63	100.94	100.63	100.83	45981
2016-06-06	100.88	100.98	100.70	100.78	30141
2016-06-07	100.95	100.98	100.77	100.78	49178
2016-06-08	100.96	101.04	100.80	100.95	23022
2016-06-09	101.05	101.11	100.83	101.06	32584
2016-06-10	100.92	101.16	100.92	101.07	50261
2016-06-13	101.03	101.21	100.95	101.03	29509
2016-06-14	101.02	101.17	100.96	101.10	32649
2016-06-15	101.12	101.40	100.97	101.02	24049
2016-06-16	101.24	101.24	101.03	101.19	37086
2016-06-17	101.15	101.16	101.01	101.10	24362
2016-06-20	101.09	101.13	101.01	101.09	26587
2016-06-21	101.07	101.14	101.01	101.02	30621
2016-06-22	101.02	101.13	101.01	101.07	52478
2016-06-23	100.99	101.13	100.97	101.00	59739
2016-06-24	101.24	101.27	101.11	101.21	87203
2016-06-27	101.32	101.37	101.18	101.28	53934
2016-06-28	101.31	101.32	101.20	101.30	39361
2016-06-29	101.38	101.47	101.35	101.40	24206
2016-06-30	101.42	101.57	101.36	101.39	26422
2016-07-01	101.44	101.50	101.23	101.26	64118
2016-07-05	101.23	101.41	101.23	101.23	24040
2016-07-06	101.35	101.44	101.23	101.43	33435
2016-07-07	101.38	101.44	101.30	101.44	49616
2016-07-08	101.41	101.48	101.23	101.47	52232
2016-07-11	101.44	101.45	101.32	101.41	44633
2016-07-12	101.25	101.36	101.25	101.30	29823
2016-07-13	101.38	101.38	101.24	101.35	90234
2016-07-14	101.29	101.33	101.14	101.17	28745
2016-07-15	101.23	101.26	101.14	101.22	35773
2016-07-18	101.30	101.30	101.21	101.27	31529
2016-07-19	101.14	101.32	101.14	101.27	49223
2016-07-20	101.14	101.29	101.14	101.17	73327
2016-07-21	101.24	101.24	101.03	101.19	1098923
2016-07-22	101.20	101.33	101.12	50.61	40230
2016-07-25	50.62	50.63	50.55	50.63	63089
2016-07-26	50.63	50.95	50.57	50.70	110794
2016-07-27	50.60	51.04	50.60	50.75	52157
2016-07-28	50.64	50.77	50.64	50.73	81406
2016-07-29	50.64	50.83	50.64	50.74	64923
2016-08-01	50.71	50.73	50.55	50.67	56726
2016-08-02	50.67	50.69	50.60	50.68	36024
2016-08-03	50.68	50.70	50.55	50.60	213978
2016-08-04	50.57	50.70	50.54	50.62	124229
2016-08-05	50.62	50.65	50.56	50.62	36333
2016-08-08	50.62	50.65	50.57	50.61	204839
2016-08-09	50.67	50.72	50.59	50.69	86550
2016-08-10	50.71	50.77	50.63	50.71	80179
2016-08-11	50.76	50.76	50.62	50.69	126523
2016-08-12	50.74	50.78	50.67	50.72	57898
2016-08-15	50.69	50.75	50.67	50.74	53943
2016-08-16	50.71	50.71	50.61	50.67	64574
2016-08-17	50.70	50.74	50.64	50.74	84647
2016-08-18	50.74	50.76	50.62	50.73	95402
2016-08-19	50.70	50.70	50.64	50.68	46968
2016-08-22	50.69	50.72	50.67	50.69	64794
2016-08-23	50.70	50.72	50.68	50.69	53783
2016-08-24	50.64	50.71	50.64	50.69	42252
2016-08-25	50.69	50.70	50.66	50.68	35972
2016-08-26	50.68	50.70	50.57	50.62	78319
2016-08-29	50.59	50.64	50.58	50.61	55255
2016-08-30	50.61	50.63	50.58	50.63	59208
2016-08-31	50.63	50.65	50.59	50.53	49176
2016-09-01	50.51	50.56	50.47	50.51	171236
2016-09-02	50.56	50.57	50.49	50.55	61984
2016-09-06	50.57	50.63	50.50	50.61	115737
2016-09-07	50.65	50.67	50.60	50.62	62141
2016-09-08	50.63	50.68	50.60	50.61	58569
2016-09-09	50.57	50.58	50.51	50.54	61642
2016-09-12	50.47	50.54	50.47	50.53	72261
2016-09-13	50.51	50.52	50.43	50.48	63381
2016-09-14	50.49	50.53	50.45	50.49	31390
2016-09-15	50.49	50.59	50.49	50.58	64810
2016-09-16	50.51	50.65	50.50	50.52	103764
2016-09-19	50.53	50.53	50.47	50.52	55114
2016-09-20	50.55	50.57	50.51	50.54	115483
2016-09-21	50.49	50.53	50.48	50.51	55606
2016-09-22	50.55	50.61	50.55	50.60	51195
2016-09-23	50.60	50.63	50.55	50.62	61853
2016-09-26	50.64	50.65	50.60	50.64	58838
2016-09-27	50.63	50.65	50.60	50.61	65205
2016-09-28	50.62	50.68	50.62	50.67	112464
2016-09-29	50.65	50.70	50.64	50.68	44282
2016-09-30	50.69	50.69	50.65	50.65	29886
2016-10-03	50.57	50.57	50.49	50.55	43288
2016-10-04	50.50	50.54	50.48	50.50	45772
2016-10-05	50.48	50.51	50.43	50.50	48165
2016-10-06	50.49	50.50	50.45	50.48	45819
2016-10-07	50.48	50.48	50.42	50.46	32673
2016-10-10	50.46	50.59	50.40	50.42	118457
2016-10-11	50.42	50.47	50.40	50.42	37536
2016-10-12	50.40	50.45	50.35	50.42	125953
2016-10-13	50.45	50.48	50.41	50.47	233236
2016-10-14	50.47	50.53	50.46	50.52	37967
2016-10-17	50.53	50.57	50.50	50.56	86650
2016-10-18	50.56	50.59	50.51	50.58	41098
2016-10-19	50.57	50.62	50.55	50.58	66796
2016-10-20	50.57	50.62	50.57	50.57	52855
2016-10-21	50.59	50.61	50.57	50.60	70984
2016-10-24	50.61	50.61	50.55	50.58	164678
2016-10-25	50.52	50.58	50.51	50.53	270142
2016-10-26	50.56	50.56	50.51	50.54	49267
2016-10-27	50.51	50.52	50.44	50.45	75571
2016-10-28	50.46	50.54	50.45	50.47	81797
2016-10-31	50.48	50.53	50.48	50.41	67828
2016-11-01	50.41	50.44	50.36	50.40	91058
2016-11-02	50.45	50.46	50.38	50.43	46450
2016-11-03	50.42	50.46	50.41	50.45	53840
2016-11-04	50.47	50.52	50.45	50.51	58890
2016-11-07	50.48	50.49	50.45	50.47	92736
2016-11-08	50.47	50.48	50.40	50.45	66940
2016-11-09	50.39	50.40	50.30	50.30	205592
2016-11-10	50.26	50.41	50.19	50.20	77962
2016-11-11	50.16	50.22	50.11	50.12	79067
2016-11-14	50.03	50.05	49.98	50.00	591879
2016-11-15	50.08	50.08	49.96	50.07	78632
2016-11-16	50.08	50.12	50.00	50.09	73005
2016-11-17	50.06	50.12	50.03	50.08	109178
2016-11-18	50.02	50.08	50.00	50.02	73863
2016-11-21	50.02	50.03	49.94	49.97	118779
2016-11-22	49.98	50.03	49.95	50.02	121464
2016-11-23	49.88	49.94	49.87	49.89	106803
2016-11-25	49.89	49.95	49.89	49.93	25804
2016-11-28	49.92	49.98	49.90	49.97	166356
2016-11-29	49.96	49.97	49.91	49.94	78546
2016-11-30	49.88	49.98	49.88	49.87	130528
2016-12-01	49.82	50.29	49.81	49.84	113180
2016-12-02	49.86	49.93	49.84	49.93	95310
2016-12-05	49.89	49.94	49.83	49.92	89019
2016-12-06	49.88	49.95	49.86	49.87	151598
2016-12-07	49.90	50.00	49.90	49.98	115086
2016-12-08	49.98	49.99	49.91	49.99	95257
2016-12-09	49.97	50.00	49.89	49.89	66450
2016-12-12	49.93	50.30	49.87	49.93	127038
2016-12-13	49.86	49.94	49.86	49.89	70835
2016-12-14	49.90	49.97	49.80	49.80	209444
2016-12-15	49.76	49.79	49.69	49.70	121139
2016-12-16	49.74	49.93	49.69	49.76	137471
2016-12-19	49.79	49.83	49.70	49.83	109477
2016-12-20	49.78	49.82	49.77	49.82	112597
2016-12-21	49.85	49.88	49.79	49.80	130974
2016-12-22	49.74	49.83	49.74	49.81	111865
2016-12-23	49.83	49.86	49.79	49.84	76137
2016-12-27	49.74	49.83	49.74	49.79	84782
2016-12-28	49.75	49.88	49.74	49.87	124415
2016-12-29	49.84	49.99	49.84	49.98	213844
2016-12-30	49.98	50.03	49.92	50.00	86589
2017-01-03	49.95	50.00	49.84	49.98	207520
2017-01-04	49.99	50.00	49.89	49.95	120494
2017-01-05	50.05	50.11	49.97	50.10	97994
2017-01-06	50.06	50.07	50.00	50.05	92648
2017-01-09	50.08	50.08	50.00	50.03	97866
2017-01-10	50.09	50.09	50.03	50.06	91592
2017-01-11	50.10	50.13	50.02	50.09	81331
2017-01-12	50.13	50.17	50.09	50.12	171549
2017-01-13	50.10	50.18	50.01	50.09	118473
2017-01-17	50.18	50.18	50.07	50.14	113673
2017-01-18	50.15	50.17	50.01	50.01	267183
2017-01-19	50.01	50.09	49.95	50.01	557832
2017-01-20	50.03	50.07	49.98	50.04	145494
2017-01-23	50.09	50.17	50.05	50.17	208652
2017-01-24	50.13	50.13	50.06	50.13	264771
2017-01-25	50.07	50.08	50.04	50.08	200175
2017-01-26	50.01	50.10	50.01	50.06	88756
2017-01-27	50.11	50.14	50.07	50.13	81512
2017-01-30	50.12	50.13	50.05	50.09	145086
2017-01-31	50.10	50.19	50.05	50.05	180220
2017-02-01	50.00	50.12	49.96	50.06	171843
2017-02-02	50.10	50.12	50.03	50.08	151627
2017-02-03	50.13	50.15	50.06	50.09	127743
2017-02-06	50.15	50.20	50.11	50.18	118639
2017-02-07	50.16	50.20	50.13	50.13	112231
2017-02-08	50.12	50.27	50.12	50.21	169562
2017-02-09	50.25	50.26	50.13	50.18	128104
2017-02-10	50.18	50.20	50.10	50.16	559835
2017-02-13	50.19	50.19	50.12	50.16	141435
2017-02-14	50.20	50.20	50.07	50.09	150641
2017-02-15	50.05	50.07	50.02	50.06	177465
2017-02-16	50.09	50.13	50.06	50.12	88752
2017-02-17	50.17	50.18	50.11	50.16	143752
2017-02-21	50.16	50.18	50.09	50.16	193699
2017-02-22	50.21	50.22	50.11	50.17	103399
2017-02-23	50.25	50.26	50.21	50.24	130820
2017-02-24	50.28	50.30	50.24	50.29	107070
2017-02-27	50.28	50.31	50.19	50.24	130605
2017-02-28	50.25	50.25	50.20	50.12	145497
2017-03-01	50.02	50.05	50.00	50.04	198635
2017-03-02	50.01	50.01	49.95	49.99	238448
2017-03-03	49.98	50.01	49.95	50.00	143285
2017-03-06	50.01	50.01	49.96	49.96	96167
2017-03-07	49.97	49.98	49.91	49.94	171062
2017-03-08	49.88	49.90	49.84	49.89	140042
2017-03-09	49.85	49.86	49.80	49.84	113227
2017-03-10	49.88	49.88	49.84	49.86	95439
2017-03-13	49.85	49.86	49.81	49.84	109965
2017-03-14	49.83	49.84	49.80	49.82	95990
2017-03-15	49.84	49.96	49.77	49.96	209503
2017-03-16	49.96	49.97	49.94	49.96	97954
2017-03-17	49.97	49.99	49.94	49.98	87517
2017-03-20	49.98	50.00	49.96	49.99	105114
2017-03-21	50.02	50.04	49.99	50.03	73010
2017-03-22	50.06	50.06	50.03	50.04	82077
2017-03-23	50.07	50.08	50.05	50.07	179508
2017-03-24	50.08	50.09	50.05	50.07	104392
2017-03-27	50.12	50.12	50.08	50.10	91371
2017-03-28	50.12	50.12	50.03	50.03	60497
2017-03-29	50.10	50.12	50.07	50.10	87971
2017-03-30	50.11	50.12	50.07	50.11	115159
2017-03-31	50.14	50.14	50.10	50.12	69230
2017-04-03	50.12	50.13	50.05	50.13	126753
2017-04-04	50.11	50.18	50.07	50.12	629705
2017-04-05	50.12	50.14	50.06	50.09	162531
2017-04-06	50.14	50.14	50.09	50.14	68532
2017-04-07	50.15	50.16	50.10	50.11	78473
2017-04-10	50.09	50.11	50.06	50.09	69103
2017-04-11	50.15	50.18	50.12	50.15	209628
2017-04-12	50.19	50.22	50.14	50.22	106325
2017-04-13	50.25	50.28	50.20	50.25	63165
2017-04-17	50.27	50.28	50.25	50.26	52134
2017-04-18	50.30	50.33	50.27	50.28	161644
2017-04-19	50.31	50.32	50.27	50.28	77829
2017-04-20	50.28	50.29	50.25	50.25	70835
2017-04-21	50.30	50.31	50.25	50.29	67598
2017-04-24	50.24	50.27	50.23	50.26	159032
2017-04-25	50.23	50.26	50.20	50.22	99567
2017-04-26	50.22	50.25	50.20	50.25	85795
2017-04-27	50.23	50.28	50.23	50.28	58578
2017-04-28	50.25	50.29	50.21	50.29	92060
2017-05-01	50.18	50.20	50.12	50.16	132249
2017-05-02	50.17	50.22	50.15	50.22	97884
2017-05-03	50.21	50.21	50.18	50.18	97293
2017-05-04	50.15	50.16	50.12	50.15	92586
2017-05-05	50.13	50.13	50.08	50.12	104147
2017-05-08	50.14	50.14	50.09	50.12	107244
2017-05-09	50.11	50.11	50.07	50.09	80244
2017-05-10	50.14	50.14	50.11	50.11	59356
2017-05-11	50.11	50.13	50.07	50.11	72633
2017-05-12	50.19	50.21	50.16	50.20	42932
2017-05-15	50.17	50.22	50.17	50.18	357006
2017-05-16	50.19	50.24	50.19	50.23	93576
2017-05-17	50.31	50.34	50.27	50.34	77619
2017-05-18	50.29	50.31	50.24	50.26	55010
2017-05-19	50.29	50.30	50.24	50.29	139118
2017-05-22	50.28	50.31	50.28	50.30	68743
2017-05-23	50.30	50.31	50.22	50.26	139614
2017-05-24	50.26	50.31	50.24	50.31	86220
2017-05-25	50.34	50.34	50.27	50.31	107689
2017-05-26	50.31	50.32	50.27	50.30	64413
2017-05-30	50.32	50.34	50.30	50.33	78098
2017-05-31	50.34	50.36	50.32	50.27	79039
2017-06-01	50.23	50.26	50.22	50.24	87409
2017-06-02	50.32	50.35	50.29	50.35	85232
2017-06-05	50.30	50.30	50.27	50.30	100313
2017-06-06	50.32	50.37	50.30	50.32	142062
2017-06-07	50.30	50.31	50.27	50.27	62706
2017-06-08	50.27	50.27	50.25	50.27	65831
2017-06-09	50.23	50.25	50.22	50.25	72386
2017-06-12	50.23	50.27	50.21	50.25	81237
2017-06-13	50.23	50.29	50.22	50.27	186947
2017-06-14	50.34	50.36	50.30	50.31	141187
2017-06-15	50.25	50.33	50.22	50.28	209049
2017-06-16	50.27	50.29	50.26	50.29	72301
2017-06-19	50.25	50.30	50.20	50.27	221821
2017-06-20	50.22	50.30	50.21	50.29	355540
2017-06-21	50.22	50.27	50.21	50.26	87107
2017-06-22	50.28	50.29	50.24	50.29	67105
2017-06-23	50.29	50.29	50.25	50.28	56635
2017-06-26	50.30	50.33	50.29	50.32	100884
2017-06-27	50.27	50.28	50.25	50.26	114549
2017-06-28	50.28	50.29	50.26	50.29	84980
2017-06-29	50.23	50.26	50.22	50.24	123077
2017-06-30	50.26	50.27	50.23	50.26	107727
2017-07-03	50.15	50.15	50.11	50.12	52916
2017-07-05	50.10	50.12	50.09	50.11	105308
2017-07-06	50.10	50.11	50.08	50.11	151813
2017-07-07	50.15	50.15	50.08	50.11	105432
2017-07-10	50.11	50.15	50.08	50.13	117699
2017-07-11	50.11	50.15	50.10	50.15	62654
2017-07-12	50.22	50.23	50.20	50.22	89977
2017-07-13	50.17	50.22	50.17	50.21	114650
2017-07-14	50.26	50.26	50.22	50.24	99476
2017-07-17	50.24	50.25	50.20	50.24	79399
2017-07-18	50.28	50.28	50.24	50.28	74288
2017-07-19	50.29	50.29	50.22	50.24	236755
2017-07-20	50.25	50.31	50.24	50.26	84690
2017-07-21	50.31	50.34	50.28	50.32	404792
2017-07-24	50.33	50.36	50.28	50.34	863665
2017-07-25	50.31	50.31	50.22	50.22	109503
2017-07-26	50.29	50.35	50.24	50.34	100719
2017-07-27	50.32	50.34	50.29	50.32	63807
2017-07-28	50.32	50.34	50.27	50.33	78034
2017-07-31	50.34	50.35	50.31	50.22	82298
2017-08-01	50.26	50.30	50.23	50.29	414915
2017-08-02	50.28	50.28	50.23	50.28	95993
2017-08-03	50.28	50.31	50.25	50.31	73534
2017-08-04	50.27	50.28	50.23	50.28	72580
2017-08-07	50.26	50.28	50.25	50.28	112509
2017-08-08	50.26	50.26	50.21	50.25	115020
2017-08-09	50.25	50.30	50.25	50.29	123150
2017-08-10	50.28	50.29	50.24	50.28	108554
2017-08-11	50.29	50.33	50.26	50.33	92398
2017-08-14	50.34	50.34	50.28	50.31	78462
2017-08-15	50.27	50.28	50.25	50.27	76909
2017-08-16	50.25	50.32	50.25	50.31	79931
2017-08-17	50.30	50.33	50.27	50.33	117832
2017-08-18	50.35	50.35	50.29	50.34	69034
2017-08-21	50.35	50.36	50.31	50.35	68424
2017-08-22	50.35	50.35	50.33	50.35	119476
2017-08-23	50.35	50.39	50.34	50.37	73725
2017-08-24	50.36	50.38	50.35	50.37	173566
2017-08-25	50.37	50.38	50.32	50.38	68005
2017-08-28	50.38	50.40	50.34	50.38	168630
2017-08-29	50.47	50.47	50.37	50.39	96842
2017-08-30	50.41	50.42	50.36	50.41	135249
2017-08-31	50.43	50.43	50.37	50.43	173090
2017-09-01	50.35	50.35	50.29	50.33	169856
2017-09-05	50.33	50.41	50.33	50.40	127161
2017-09-06	50.41	50.41	50.37	50.38	86254
2017-09-07	50.34	50.46	50.34	50.43	174674
2017-09-08	50.41	50.47	50.37	50.38	192608
2017-09-11	50.38	50.38	50.35	50.37	151495
2017-09-12	50.31	50.34	50.25	50.30	200541
2017-09-13	50.33	50.33	50.27	50.28	86993
2017-09-14	50.27	50.32	50.27	50.30	69222
2017-09-15	50.31	50.31	50.27	50.29	99249
2017-09-18	50.29	50.31	50.29	50.30	100199
2017-09-19	50.31	50.31	50.27	50.27	110610
2017-09-20	50.32	50.32	50.25	50.26	99687
2017-09-21	50.27	50.27	50.24	50.25	100513
2017-09-22	50.28	50.28	50.25	50.26	66372
2017-09-25	50.28	50.31	50.25	50.31	86481
2017-09-26	50.29	50.30	50.25	50.30	92744
2017-09-27	50.25	50.26	50.23	50.26	95317
2017-09-28	50.25	50.29	50.25	50.27	57670
2017-09-29	50.25	50.29	50.22	50.27	81749
2017-10-02	50.17	50.17	50.13	50.15	65933
2017-10-03	50.14	50.20	50.14	50.19	120323
2017-10-04	50.18	50.20	50.13	50.14	191549
2017-10-05	50.17	50.18	50.13	50.18	105588
2017-10-06	50.14	50.16	50.10	50.10	91804
2017-10-09	50.17	50.17	50.12	50.15	39595
2017-10-10	50.16	50.18	50.12	50.16	184868
2017-10-11	50.17	50.18	50.14	50.18	63818
2017-10-12	50.16	50.21	50.16	50.16	106490
2017-10-13	50.22	50.23	50.19	50.20	49847
2017-10-16	50.19	50.21	50.16	50.18	59169
2017-10-17	50.19	50.19	50.16	50.19	123763
2017-10-18	50.16	50.16	50.13	50.14	97700
2017-10-19	50.15	50.20	50.14	50.18	65558
2017-10-20	50.11	50.17	50.10	50.11	97512
2017-10-23	50.17	50.17	50.12	50.13	71610
2017-10-24	50.15	50.22	50.12	50.16	227905
2017-10-25	50.12	50.14	50.09	50.12	139127
2017-10-26	50.15	50.15	50.10	50.10	86500
2017-10-27	50.11	50.16	50.10	50.16	71853
2017-10-30	50.19	50.21	50.16	50.20	101982
2017-10-31	50.20	50.20	50.15	50.17	82076
2017-11-01	50.02	50.09	50.02	50.04	69418
2017-11-02	50.07	50.07	50.04	50.06	70264
2017-11-03	50.08	50.09	50.06	50.09	69124
2017-11-06	50.09	50.11	50.04	50.11	97069
2017-11-07	50.02	50.08	50.02	50.06	140946
2017-11-08	50.08	50.08	50.02	50.02	106696
2017-11-09	50.02	50.02	49.97	50.00	99543
2017-11-10	50.00	50.00	49.95	49.99	79841
2017-11-13	49.99	49.99	49.93	49.97	76495
2017-11-14	49.96	49.96	49.92	49.93	77054
2017-11-15	49.98	49.98	49.93	49.94	65786
2017-11-16	49.96	49.98	49.94	49.96	87463
2017-11-17	49.98	49.98	49.94	49.97	61399
2017-11-20	49.95	49.96	49.89	49.89	190884
2017-11-21	49.93	49.93	49.88	49.89	77817
2017-11-22	49.95	49.99	49.92	49.98	85678
2017-11-24	49.99	49.99	49.98	49.98	18317
2017-11-27	49.99	50.00	49.96	50.00	99989
2017-11-28	50.02	50.02	49.96	49.98	105616
2017-11-29	49.96	49.97	49.91	49.97	90888
2017-11-30	49.92	49.97	49.92	49.92	91897
2017-12-01	49.84	49.90	49.81	49.85	708729
2017-12-04	49.81	49.83	49.79	49.81	170129
2017-12-05	49.78	49.81	49.78	49.79	174793
2017-12-06	49.84	49.86	49.82	49.85	123835
2017-12-07	49.85	49.85	49.81	49.82	123050
2017-12-08	49.85	49.87	49.82	49.83	168522
2017-12-11	49.85	49.85	49.80	49.83	83513
2017-12-12	49.80	49.81	49.78	49.79	76174
2017-12-13	49.84	49.89	49.79	49.89	136262
2017-12-14	49.86	49.87	49.83	49.86	135603
2017-12-15	49.83	49.84	49.80	49.83	314035
2017-12-18	49.84	49.86	49.78	49.84	659506
2017-12-19	49.79	49.79	49.74	49.74	143378
2017-12-20	49.73	49.79	49.73	49.78	242108
2017-12-21	49.74	49.74	49.70	49.73	440691
2017-12-22	49.71	49.75	49.65	49.70	309146
2017-12-26	49.73	49.74	49.70	49.72	71658
2017-12-27	49.75	49.79	49.73	49.79	120974
2017-12-28	49.79	49.80	49.76	49.79	128937
2017-12-29	49.79	49.84	49.77	49.83	208133
2018-01-02	49.79	49.79	49.75	49.78	111525
2018-01-03	49.79	49.80	49.72	49.73	287292
2018-01-04	49.73	49.75	49.70	49.73	217607
2018-01-05	49.74	49.76	49.72	49.73	188204
2018-01-08	49.75	49.75	49.70	49.74	163635
2018-01-09	49.73	49.73	49.70	49.71	111760
2018-01-10	49.69	49.71	49.65	49.69	145328
2018-01-11	49.68	49.75	49.68	49.72	117042
2018-01-12	49.68	49.71	49.67	49.70	162553
2018-01-16	49.68	49.70	49.64	49.66	335626
2018-01-17	49.66	49.67	49.63	49.64	182727
2018-01-18	49.60	49.63	49.60	49.62	124196
2018-01-19	49.60	49.61	49.59	49.59	112271
2018-01-22	49.59	49.60	49.55	49.56	162409
2018-01-23	49.61	49.69	49.60	49.69	539100
2018-01-24	49.66	49.67	49.62	49.65	272826
2018-01-25	49.64	49.70	49.63	49.69	129304
2018-01-26	49.65	49.65	49.62	49.63	116364
2018-01-29	49.60	49.61	49.56	49.58	271361
2018-01-30	49.61	49.62	49.57	49.59	175321
2018-01-31	49.60	49.61	49.56	49.59	290863
2018-02-01	49.50	49.51	49.44	49.45	5975595
2018-02-02	49.40	49.45	49.38	49.40	220390
2018-02-05	49.42	49.56	49.41	49.52	672953
2018-02-06	49.49	49.52	49.34	49.35	825826
2018-02-07	49.42	49.45	49.35	49.38	349286
2018-02-08	49.38	49.42	49.34	49.41	223698
2018-02-09	49.35	49.44	49.35	49.39	236468
2018-02-12	49.43	49.43	49.36	49.37	97868
2018-02-13	49.37	49.39	49.33	49.34	235581
2018-02-14	49.32	49.32	49.24	49.24	237477
2018-02-15	49.28	49.28	49.25	49.27	101844
2018-02-16	49.30	49.40	49.30	49.35	186095
2018-02-20	49.29	49.31	49.25	49.28	101269
2018-02-21	49.31	49.32	49.24	49.24	179194
2018-02-22	49.28	49.29	49.25	49.25	136094
2018-02-23	49.31	49.34	49.28	49.33	65796
2018-02-26	49.37	49.37	49.33	49.36	110850
2018-02-27	49.37	49.37	49.26	49.26	178568
2018-02-28	49.30	49.31	49.26	49.30	139937
2018-03-01	49.22	49.29	49.19	49.26	584442
2018-03-02	49.24	49.27	49.24	49.27	148145
2018-03-05	49.28	49.36	49.24	49.24	4488116
2018-03-06	49.28	49.35	49.27	49.30	164140
2018-03-07	49.30	49.30	49.22	49.24	296390
2018-03-08	49.28	49.30	49.24	49.29	129621
2018-03-09	49.27	49.29	49.24	49.27	100343
2018-03-12	49.29	49.31	49.26	49.31	113903
2018-03-13	49.30	49.31	49.27	49.30	140590
2018-03-14	49.26	49.35	49.26	49.33	174889
2018-03-15	49.30	49.30	49.23	49.25	131401
2018-03-16	49.28	49.29	49.23	49.29	111467
2018-03-19	49.26	49.29	49.18	49.24	170947
2018-03-20	49.19	49.21	49.15	49.17	85095
2018-03-21	49.16	49.21	49.12	49.16	194138
2018-03-22	49.26	49.29	49.23	49.26	77081
2018-03-23	49.25	49.28	49.22	49.27	112810
2018-03-26	49.27	49.27	49.20	49.22	129225
2018-03-27	49.28	49.29	49.24	49.29	156965
2018-03-28	49.31	49.34	49.27	49.30	137445
2018-03-29	49.32	49.36	49.28	49.35	152655
2018-04-02	49.20	49.32	49.18	49.27	754216
2018-04-03	49.24	49.33	49.24	49.29	586854
2018-04-04	49.30	49.32	49.22	49.27	927768
2018-04-05	49.22	49.29	49.22	49.27	264655
2018-04-06	49.30	49.34	49.27	49.30	212069
2018-04-09	49.30	49.31	49.27	49.28	74505
2018-04-10	49.29	49.30	49.25	49.29	120162
2018-04-11	49.29	49.31	49.25	49.27	158816
2018-04-12	49.25	49.27	49.22	49.22	119779
2018-04-13	49.21	49.23	49.20	49.20	118107
2018-04-16	49.14	49.19	49.14	49.16	79488
2018-04-17	49.21	49.21	49.15	49.19	122702
2018-04-18	49.19	49.19	49.10	49.12	160719
2018-04-19	49.10	49.13	49.07	49.13	190489
2018-04-20	49.12	49.12	49.07	49.08	124563
2018-04-23	49.08	49.08	49.04	49.05	126614
2018-04-24	49.05	49.07	49.01	49.06	148274
2018-04-25	49.06	49.06	49.00	49.04	153729
2018-04-26	49.08	49.09	49.03	49.06	217520
2018-04-27	49.05	49.08	49.05	49.07	64523
2018-04-30	49.09	49.09	49.05	49.08	126714
2018-05-01	48.99	48.99	48.94	48.97	442053
2018-05-02	48.94	48.99	48.93	48.97	111396
2018-05-03	49.01	49.01	48.98	49.01	139166
2018-05-04	49.02	49.02	48.96	48.98	112208
2018-05-07	48.97	49.00	48.96	48.96	104615
2018-05-08	48.98	49.00	48.95	48.98	321743
2018-05-09	48.95	48.96	48.92	48.93	145951
2018-05-10	49.00	49.00	48.95	48.98	193160
2018-05-11	48.99	48.99	48.95	48.96	103339
2018-05-14	48.94	48.97	48.94	48.96	424435
2018-05-15	48.92	48.98	48.89	48.90	2425473
2018-05-16	48.90	48.92	48.89	48.90	355018
2018-05-17	48.90	48.91	48.89	48.90	97822
2018-05-18	48.92	48.95	48.90	48.92	144882
2018-05-21	48.92	48.94	48.91	48.93	140679
2018-05-22	48.96	48.97	48.93	48.97	117607
2018-05-23	48.97	49.11	48.97	49.09	597352
2018-05-24	49.06	49.10	49.06	49.06	116490
2018-05-25	49.10	49.13	49.08	49.11	85036
2018-05-29	49.17	49.29	49.13	49.27	111807
2018-05-30	49.22	49.24	49.20	49.20	114188
2018-05-31	49.22	49.22	49.17	49.17	96165
2018-06-01	48.99	49.07	48.97	49.07	573746
2018-06-04	48.97	49.00	48.96	48.97	117414
2018-06-05	49.02	49.04	48.99	49.04	116813
2018-06-06	49.01	49.03	48.99	49.02	205185
2018-06-07	48.96	49.06	48.96	49.03	99398
2018-06-08	49.01	49.04	48.99	49.01	101700
2018-06-11	49.00	49.01	48.98	48.99	124874
2018-06-12	48.99	49.00	48.96	49.00	124025
2018-06-13	48.99	49.01	48.94	48.96	119371
2018-06-14	48.97	48.99	48.96	48.97	121415
2018-06-15	48.99	49.04	48.99	49.04	188015
2018-06-18	49.04	49.04	49.00	49.02	80085
2018-06-19	49.03	49.07	49.03	49.03	140670
2018-06-20	49.04	49.07	49.01	49.02	755552
2018-06-21	49.06	49.07	49.03	49.06	74976
2018-06-22	49.03	49.08	49.03	49.06	101975
2018-06-25	49.05	49.08	49.04	49.05	86980
2018-06-26	49.05	49.09	49.05	49.09	136247
2018-06-27	49.09	49.13	49.09	49.12	93343
2018-06-28	49.13	49.14	49.08	49.09	256232
2018-06-29	49.10	49.10	49.07	49.08	254410
2018-07-02	49.01	49.01	48.95	48.95	156860
2018-07-03	48.97	49.03	48.97	48.99	86066
2018-07-05	49.01	49.02	48.99	48.99	105089
2018-07-06	49.03	49.05	49.02	49.04	157956
2018-07-09	49.03	49.05	49.02	49.03	140865
2018-07-10	49.00	49.04	49.00	49.02	139604
2018-07-11	49.03	49.03	49.00	49.02	125400
2018-07-12	49.03	49.04	48.99	49.04	182147
2018-07-13	49.02	49.06	49.02	49.06	108811
2018-07-16	49.03	49.05	49.01	49.04	141847
2018-07-17	49.05	49.06	49.02	49.02	124856
2018-07-18	49.05	49.05	49.01	49.01	70891
2018-07-19	49.03	49.08	49.01	49.04	97443
2018-07-20	49.06	49.06	49.03	49.03	111654
2018-07-23	49.05	49.05	48.99	49.02	120733
2018-07-24	49.04	49.04	49.00	49.03	103597
2018-07-25	49.05	49.06	49.03	49.03	120719
2018-07-26	49.03	49.05	49.02	49.04	107629
2018-07-27	49.06	49.06	49.03	49.03	100604
2018-07-30	49.01	49.11	49.01	49.08	398752
2018-07-31	49.08	49.09	49.05	49.07	95077
2018-08-01	48.90	48.96	48.90	48.96	116998
2018-08-02	48.95	48.99	48.95	48.99	266575
2018-08-03	49.00	49.04	48.99	49.04	151024
2018-08-06	49.01	49.05	49.01	49.05	101533
2018-08-07	49.02	49.04	49.00	49.00	208854
2018-08-08	49.01	49.04	49.00	49.00	120681
2018-08-09	49.04	49.07	49.00	49.01	336349
2018-08-10	49.09	49.12	49.04	49.06	188295
2018-08-13	49.08	49.08	49.05	49.07	215870
2018-08-14	49.07	49.08	49.04	49.04	116649
2018-08-15	49.08	49.10	49.06	49.08	98009
2018-08-16	49.10	49.11	49.06	49.09	166801
2018-08-17	49.12	49.13	49.10	49.12	107774
2018-08-20	49.16	49.17	49.13	49.16	129876
2018-08-21	49.17	49.17	49.15	49.15	257118
2018-08-22	49.20	49.20	49.17	49.18	141181
2018-08-23	49.16	49.20	49.15	49.16	448496
2018-08-24	49.15	49.18	49.13	49.14	112406
2018-08-27	49.15	49.17	49.14	49.16	99284
2018-08-28	49.15	49.15	49.09	49.11	525985
2018-08-29	49.11	49.13	49.08	49.08	179172
2018-08-30	49.12	49.12	49.09	49.09	184370
2018-08-31	49.12	49.15	49.12	49.13	85023
2018-09-04	49.03	49.03	48.98	48.99	158516
2018-09-05	49.01	49.02	48.97	48.99	185157
2018-09-06	49.04	49.05	49.01	49.04	119734
2018-09-07	48.99	49.00	48.94	48.98	144178
2018-09-10	48.98	48.98	48.94	48.96	117601
2018-09-11	48.95	48.96	48.90	48.93	197198
2018-09-12	48.95	48.95	48.92	48.95	86964
2018-09-13	48.99	49.00	48.94	48.98	283697
2018-09-14	48.96	48.97	48.93	48.97	257158
2018-09-17	48.95	48.97	48.92	48.94	153701
2018-09-18	48.96	48.96	48.91	48.94	140219
2018-09-19	48.94	48.94	48.90	48.92	154597
2018-09-20	48.91	48.94	48.90	48.92	106016
2018-09-21	48.93	48.95	48.92	48.93	134687
2018-09-24	48.94	48.95	48.90	48.91	238071
2018-09-25	48.91	48.96	48.91	48.95	475764
2018-09-26	48.93	48.98	48.93	48.97	286730
2018-09-27	48.96	48.98	48.94	48.95	160796
2018-09-28	49.00	49.02	48.99	49.00	154109
2018-10-01	48.87	48.90	48.86	48.87	198068
2018-10-02	48.87	48.91	48.87	48.89	134192
2018-10-03	48.89	48.89	48.80	48.81	262096
2018-10-04	48.80	48.80	48.75	48.77	154710
2018-10-05	48.78	48.78	48.70	48.73	189295
2018-10-08	48.76	48.78	48.73	48.74	214545
2018-10-09	48.77	48.77	48.73	48.74	177360
2018-10-10	48.76	48.76	48.71	48.72	301539
2018-10-11	48.79	48.84	48.75	48.77	428868
2018-10-12	48.82	48.84	48.80	48.80	122193
2018-10-15	48.81	48.82	48.78	48.82	136944
2018-10-16	48.82	48.82	48.78	48.81	143554
2018-10-17	48.82	48.82	48.78	48.79	144944
2018-10-18	48.74	48.81	48.74	48.78	218864
2018-10-19	48.81	48.81	48.75	48.77	108121
2018-10-22	48.79	48.79	48.74	48.74	101454
2018-10-23	48.79	48.81	48.76	48.77	264721
2018-10-24	48.81	48.87	48.81	48.83	133468
2018-10-25	48.85	48.85	48.82	48.82	146913
2018-10-26	48.87	48.90	48.86	48.90	189392
2018-10-29	48.86	48.89	48.84	48.84	185130
2018-10-30	48.85	48.86	48.83	48.83	137383
2018-10-31	48.78	48.85	48.78	48.83	278309
2018-11-01	48.71	48.72	48.68	48.72	327122
2018-11-02	48.67	48.71	48.66	48.66	815015
2018-11-05	48.70	48.71	48.66	48.66	200432
2018-11-06	48.69	48.69	48.65	48.65	106467
2018-11-07	48.69	48.71	48.66	48.66	212252
2018-11-08	48.70	48.70	48.64	48.64	173515
2018-11-09	48.68	48.68	48.64	48.68	160869
2018-11-12	48.74	48.74	48.67	48.71	200699
2018-11-13	48.70	48.72	48.69	48.72	173756
2018-11-14	48.68	48.75	48.67	48.71	211833
2018-11-15	48.75	48.75	48.72	48.74	170140
2018-11-16	48.78	48.82	48.76	48.82	185618
2018-11-19	48.79	48.82	48.77	48.77	240105
2018-11-20	48.77	48.82	48.77	48.79	584305
2018-11-21	48.81	48.82	48.79	48.82	184619
2018-11-23	48.82	48.82	48.78	48.79	62396
2018-11-26	48.77	48.82	48.77	48.81	221629
2018-11-27	48.81	48.83	48.76	48.76	439525
2018-11-28	48.81	48.87	48.79	48.87	178394
2018-11-29	48.89	48.89	48.85	48.88	330255
2018-11-30	48.87	48.87	48.82	48.85	968674
2018-12-03	48.72	48.78	48.72	48.76	449511
2018-12-04	48.77	48.80	48.76	48.76	458123
2018-12-06	48.85	48.89	48.75	48.78	485064
2018-12-07	48.81	48.87	48.78	48.84	285368
2018-12-10	48.86	48.89	48.83	48.87	313710
2018-12-11	48.88	48.90	48.83	48.85	341417
2018-12-12	48.84	48.93	48.84	48.89	372386
2018-12-13	48.91	48.93	48.86	48.89	279226
2018-12-14	48.95	48.96	48.92	48.95	230935
2018-12-17	48.95	49.01	48.94	48.99	344080
2018-12-18	48.88	48.94	48.88	48.93	296920
2018-12-19	48.90	48.96	48.89	48.91	663024
2018-12-20	48.93	48.93	48.86	48.88	496963
2018-12-21	48.87	48.93	48.78	48.86	1235601
2018-12-24	48.90	48.90	48.84	48.85	322578
2018-12-26	48.91	48.91	48.84	48.84	311664
2018-12-27	48.90	49.01	48.87	48.98	1610222
2018-12-28	48.98	49.06	48.98	49.06	385989
2018-12-31	49.06	49.14	49.03	49.06	467170
2019-01-02	49.08	49.12	49.07	49.11	265451
2019-01-03	49.14	49.23	49.10	49.21	409169
2019-01-04	49.17	49.20	49.14	49.15	170723
2019-01-07	49.17	49.18	49.14	49.16	242083
2019-01-08	49.13	49.16	49.12	49.15	189437
2019-01-09	49.13	49.17	49.11	49.15	3411461
2019-01-10	49.17	49.19	49.14	49.14	388970
2019-01-11	49.19	49.21	49.17	49.18	234878
2019-01-14	49.20	49.24	49.20	49.24	200893
2019-01-15	49.26	49.26	49.22	49.25	266062
2019-01-16	49.21	49.25	49.21	49.22	269312
2019-01-17	49.26	49.27	49.22	49.26	340471
2019-01-18	49.25	49.25	49.22	49.22	176512
2019-01-22	49.26	49.28	49.23	49.25	254302
2019-01-23	49.27	49.27	49.24	49.26	165131
2019-01-24	49.34	49.34	49.28	49.28	205832
2019-01-25	49.31	49.32	49.27	49.28	205404
2019-01-28	49.30	49.31	49.28	49.28	177258
2019-01-29	49.34	49.34	49.29	49.34	213176
2019-01-30	49.34	49.42	49.33	49.42	197297
2019-01-31	49.47	49.51	49.44	49.48	170475
2019-02-01	49.36	49.39	49.34	49.36	288552
2019-02-04	49.32	49.36	49.30	49.33	182394
2019-02-05	49.33	49.39	49.30	49.33	1926599
2019-02-06	49.40	49.40	49.33	49.34	306783
2019-02-07	49.38	49.41	49.36	49.41	320321
2019-02-08	49.43	49.46	49.41	49.46	432488
2019-02-11	49.41	49.43	49.37	49.41	240982
2019-02-12	49.43	49.44	49.40	49.44	234249
2019-02-13	49.38	49.41	49.38	49.40	142561
2019-02-14	49.43	49.47	49.41	49.41	185775
2019-02-15	49.45	49.46	49.43	49.45	201779
2019-02-19	49.48	49.48	49.42	49.46	215979
2019-02-20	49.48	49.48	49.45	49.47	169533
2019-02-21	49.44	49.45	49.42	49.44	153545
2019-02-22	49.48	49.52	49.46	49.51	487679
2019-02-25	49.50	49.50	49.47	49.50	227106
2019-02-26	49.53	49.57	49.51	49.57	269198
2019-02-27	49.53	49.54	49.51	49.51	262322
2019-02-28	49.53	49.53	49.49	49.49	168894
2019-03-01	49.38	49.39	49.35	49.35	322054
2019-03-04	49.35	49.39	49.35	49.37	196417
2019-03-05	49.37	49.38	49.36	49.38	197887
2019-03-06	49.39	49.43	49.36	49.41	149052
2019-03-07	49.46	49.48	49.43	49.45	623456
2019-03-08	49.48	49.50	49.46	49.49	228726
2019-03-11	49.48	49.50	49.47	49.48	147799
2019-03-12	49.51	49.55	49.50	49.54	346263
2019-03-13	49.53	49.56	49.51	49.56	181420
2019-03-14	49.55	49.57	49.50	49.54	227796
2019-03-15	49.58	49.59	49.57	49.59	103802
2019-03-18	49.58	49.59	49.57	49.59	168575
2019-03-19	49.58	49.59	49.56	49.59	167735
2019-03-20	49.60	49.72	49.59	49.69	126019
2019-03-21	49.70	49.70	49.68	49.69	234780
2019-03-22	49.75	49.80	49.71	49.80	415144
2019-03-25	49.80	49.88	49.79	49.85	142988
2019-03-26	49.84	49.88	49.81	49.86	131167
2019-03-27	49.90	49.94	49.89	49.91	864750
2019-03-28	49.90	49.92	49.86	49.87	270423
2019-03-29	49.85	49.87	49.83	49.86	164813
2019-04-01	49.73	49.73	49.68	49.70	246241
2019-04-02	49.69	49.72	49.69	49.70	920757
2019-04-03	49.67	49.71	49.66	49.71	342506
2019-04-04	49.70	49.71	49.68	49.70	531168
2019-04-05	49.70	49.72	49.70	49.70	254538
2019-04-08	49.71	49.72	49.67	49.69	319334
2019-04-09	49.73	49.74	49.70	49.70	299209
2019-04-10	49.74	49.78	49.72	49.78	162255
2019-04-11	49.72	49.74	49.72	49.72	254769
2019-04-12	49.67	49.69	49.66	49.67	246093
2019-04-15	49.66	49.69	49.66	49.68	148627
2019-04-16	49.68	49.68	49.61	49.64	320049
2019-04-17	49.64	49.66	49.62	49.66	152668
2019-04-18	49.68	49.69	49.65	49.68	188248
2019-04-22	49.66	49.69	49.64	49.64	249031
2019-04-23	49.68	49.74	49.66	49.74	209109
2019-04-24	49.74	49.78	49.74	49.78	376489
2019-04-25	49.76	49.77	49.75	49.76	152412
2019-04-26	49.84	49.84	49.82	49.83	497656
2019-04-29	49.80	49.82	49.79	49.79	390647
2019-04-30	49.81	49.85	49.79	49.85	381433
2019-05-01	49.72	49.80	49.68	49.69	311150
2019-05-02	49.68	49.68	49.63	49.64	199760
2019-05-03	49.67	49.68	49.66	49.68	117212
2019-05-06	49.71	49.73	49.69	49.69	425460
2019-05-07	49.74	49.75	49.70	49.74	338634
2019-05-08	49.73	49.74	49.69	49.70	563448
2019-05-09	49.76	49.77	49.73	49.76	316911
2019-05-10	49.74	49.79	49.74	49.74	203156
2019-05-13	49.79	49.82	49.79	49.79	473879
2019-05-14	49.80	49.80	49.78	49.78	227681
2019-05-15	49.84	49.85	49.82	49.83	133298
2019-05-16	49.81	49.82	49.79	49.81	273930
2019-05-17	49.85	49.85	49.81	49.81	212363
2019-05-20	49.83	49.83	49.76	49.82	347916
2019-05-21	49.80	49.80	49.77	49.79	158533
2019-05-22	49.81	49.82	49.79	49.81	157272
2019-05-23	49.83	49.90	49.83	49.88	163621
2019-05-24	49.88	49.91	49.87	49.89	148041
2019-05-28	49.91	49.93	49.89	49.90	132354
2019-05-29	49.97	50.00	49.96	49.97	290083
2019-05-30	49.98	50.03	49.96	50.03	154490
2019-05-31	50.08	50.13	50.05	50.13	144788
2019-06-03	50.04	50.12	50.02	50.08	415059
2019-06-04	50.05	50.08	50.03	50.05	899972
2019-06-05	50.12	50.15	50.07	50.10	566353
2019-06-06	50.11	50.14	50.09	50.10	595267
2019-06-07	50.19	50.20	50.14	50.18	342594
2019-06-10	50.13	50.13	50.11	50.11	191553
2019-06-11	50.10	50.12	50.07	50.11	286459
2019-06-12	50.14	50.16	50.12	50.16	298555
2019-06-13	50.18	50.24	50.17	50.22	116283
2019-06-14	50.20	50.24	50.18	50.24	151342
2019-06-17	50.22	50.22	50.20	50.20	144015
2019-06-18	50.29	50.30	50.23	50.26	277818
2019-06-19	50.21	50.39	50.20	50.38	194782
2019-06-20	50.43	50.47	50.41	50.41	505987
2019-06-21	50.36	50.37	50.33	50.35	168141
2019-06-24	50.40	50.42	50.38	50.41	341367
2019-06-25	50.44	50.46	50.40	50.44	489167
2019-06-26	50.42	50.42	50.35	50.36	336109
2019-06-27	50.38	50.41	50.35	50.41	137928
2019-06-28	50.38	50.43	50.38	50.43	155753
2019-07-01	50.33	50.33	50.27	50.29	354603
2019-07-02	50.30	50.34	50.27	50.34	2904888
2019-07-03	50.35	50.36	50.31	50.33	294854
2019-07-05	50.26	50.26	50.20	50.24	253034
2019-07-08	50.25	50.25	50.20	50.20	171843
2019-07-09	50.21	50.21	50.18	50.20	192937
2019-07-10	50.25	50.29	50.22	50.29	228520
2019-07-11	50.28	50.28	50.21	50.23	233058
2019-07-12	50.21	50.26	50.20	50.26	200919
2019-07-15	50.24	50.27	50.23	50.25	267689
2019-07-16	50.25	50.25	50.21	50.23	221313
2019-07-17	50.26	50.30	50.25	50.30	284220
2019-07-18	50.30	50.38	50.28	50.38	183868
2019-07-19	50.33	50.38	50.32	50.32	344709
2019-07-22	50.35	50.35	50.32	50.33	181466
2019-07-23	50.33	50.34	50.31	50.34	156682
2019-07-24	50.36	50.37	50.34	50.35	235627
2019-07-25	50.34	50.34	50.29	50.29	214943
2019-07-26	50.30	50.33	50.28	50.30	131948
2019-07-29	50.32	50.34	50.30	50.33	333191
2019-07-30	50.32	50.34	50.31	50.31	152859
2019-07-31	50.32	50.39	50.24	50.33	202260
2019-08-01	50.25	50.41	50.22	50.35	237005
2019-08-02	50.37	50.39	50.35	50.37	149253
2019-08-05	50.45	50.50	50.42	50.48	490189
2019-08-06	50.47	50.50	50.44	50.50	275198
2019-08-07	50.57	50.58	50.48	50.48	170043
2019-08-08	50.48	50.49	50.43	50.48	264976
2019-08-09	50.50	50.51	50.44	50.48	191605
2019-08-12	50.47	50.48	50.44	50.46	223663
2019-08-13	50.46	50.47	50.34	50.40	454112
2019-08-14	50.41	50.51	50.41	50.41	367885
2019-08-15	50.47	50.54	50.44	50.54	826611
2019-08-16	50.53	50.57	50.50	50.56	185645
2019-08-19	50.52	50.54	50.49	50.51	234874
2019-08-20	50.53	50.57	50.53	50.54	176309
2019-08-21	50.54	50.57	50.52	50.55	204737
2019-08-22	50.53	50.55	50.50	50.50	336927
2019-08-23	50.53	50.62	50.52	50.61	249151
2019-08-26	50.60	50.63	50.57	50.61	264294
2019-08-27	50.59	50.64	50.57	50.64	339645
2019-08-28	50.65	50.67	50.63	50.67	362327
2019-08-29	50.65	50.65	50.60	50.63	222081
2019-08-30	50.62	50.65	50.60	50.65	172410
2019-09-03	50.54	50.59	50.50	50.53	519752
2019-09-04	50.58	50.62	50.56	50.61	244689
2019-09-05	50.56	50.57	50.46	50.50	229874
2019-09-06	50.50	50.55	50.50	50.52	150193
2019-09-09	50.49	50.50	50.45	50.46	239121
2019-09-10	50.45	50.45	50.33	50.33	167236
2019-09-11	50.36	50.39	50.34	50.35	176624
2019-09-12	50.39	50.39	50.31	50.33	182601
2019-09-13	50.29	50.29	50.21	50.22	245932
2019-09-16	50.26	50.29	50.21	50.29	272505
2019-09-17	50.27	50.34	50.25	50.34	231292
2019-09-18	50.36	50.42	50.29	50.32	351149
2019-09-19	50.35	50.37	50.32	50.34	257115
2019-09-20	50.33	50.40	50.31	50.40	1280801
2019-09-23	50.43	50.48	50.41	50.43	220309
2019-09-24	50.44	50.53	50.43	50.52	186020
2019-09-25	50.47	50.47	50.40	50.41	185326
2019-09-26	50.44	50.47	50.41	50.44	227937
2019-09-27	50.43	50.46	50.42	50.46	239141
2019-09-30	50.44	50.49	50.44	50.49	166411
2019-10-01	50.34	50.48	50.32	50.44	788460
2019-10-02	50.46	50.50	50.44	50.48	170914
2019-10-03	50.50	50.62	50.50	50.61	172438
2019-10-04	50.60	50.64	50.57	50.60	137084
2019-10-07	50.59	50.60	50.54	50.54	303845
2019-10-08	50.60	50.60	50.56	50.59	183131
2019-10-09	50.59	50.59	50.54	50.57	261549
2019-10-10	50.55	50.55	50.45	50.45	143541
2019-10-11	50.43	50.44	50.39	50.44	164405
2019-10-14	50.44	50.44	50.41	50.43	152819
2019-10-15	50.42	50.44	50.40	50.40	196314
2019-10-16	50.43	50.45	50.40	50.44	161477
2019-10-17	50.44	50.48	50.41	50.45	138983
2019-10-18	50.46	50.48	50.43	50.47	105621
2019-10-21	50.45	50.47	50.43	50.43	172349
2019-10-22	50.45	50.47	50.42	50.47	195406
2019-10-23	50.48	50.48	50.45	50.47	156972
2019-10-24	50.48	50.50	50.47	50.47	151802
2019-10-25	50.47	50.48	50.43	50.44	188459
2019-10-28	50.39	50.43	50.39	50.42	356610
2019-10-29	50.43	50.43	50.37	50.41	355981
2019-10-30	50.39	50.45	50.35	50.45	366635
2019-10-31	50.47	50.54	50.44	50.53	170102
2019-11-01	50.40	50.44	50.37	50.41	143233
2019-11-04	50.37	50.37	50.34	50.37	195085
2019-11-05	50.31	50.33	50.28	50.32	1038851
2019-11-06	50.31	50.36	50.31	50.35	508643
2019-11-07	50.31	50.31	50.21	50.26	426909
2019-11-08	50.25	50.29	50.24	50.24	225051
2019-11-11	50.27	50.27	50.22	50.26	300452
2019-11-12	50.27	50.28	50.25	50.25	1614100
2019-11-13	50.29	50.32	50.27	50.30	365228
2019-11-14	50.36	50.38	50.35	50.35	224341
2019-11-15	50.36	50.37	50.32	50.37	325719
2019-11-18	50.38	50.41	50.35	50.35	7513593
2019-11-19	50.36	50.38	50.34	50.36	274018
2019-11-20	50.38	50.41	50.36	50.41	249953
2019-11-21	50.39	50.40	50.38	50.39	252511
2019-11-22	50.40	50.41	50.37	50.39	186212
2019-11-25	50.39	50.41	50.37	50.41	681886
2019-11-26	50.43	50.45	50.41	50.45	238101
2019-11-27	50.42	50.42	50.40	50.42	253395
2019-11-29	50.37	50.41	50.37	50.40	97270
2019-12-02	50.25	50.29	50.25	50.29	256024
2019-12-03	50.34	50.39	50.31	50.36	236818
2019-12-04	50.37	50.38	50.33	50.36	212815
2019-12-05	50.31	50.33	50.30	50.31	200171
2019-12-06	50.28	50.31	50.26	50.28	315461
2019-12-09	50.31	50.32	50.29	50.30	288187
2019-12-10	50.30	50.32	50.28	50.29	220733
2019-12-11	50.29	50.39	50.28	50.32	332172
2019-12-12	50.34	50.36	50.26	50.27	1292974
2019-12-13	50.34	50.38	50.29	50.35	194393
2019-12-16	50.35	50.35	50.33	50.35	430307
2019-12-17	50.36	50.37	50.34	50.35	319579
2019-12-18	50.36	50.37	50.33	50.34	354228
2019-12-19	50.26	50.30	50.23	50.29	344794
2019-12-20	50.24	50.29	50.24	50.28	270005
2019-12-23	50.27	50.28	50.25	50.26	490021
2019-12-24	50.25	50.28	50.24	50.27	206484
2019-12-26	50.30	50.32	50.27	50.29	725117
2019-12-27	50.35	50.40	50.32	50.37	1911034
2019-12-30	50.36	50.40	50.33	50.40	363552
2019-12-31	50.38	50.40	50.36	50.40	166407
2020-01-02	50.40	50.44	50.39	50.43	545747
2020-01-03	50.44	50.50	50.43	50.48	280432
2020-01-06	50.48	50.49	50.42	50.48	409353
2020-01-07	50.47	50.47	50.45	50.47	330613
2020-01-08	50.47	50.49	50.42	50.46	303028
2020-01-09	50.44	50.47	50.41	50.47	350275
2020-01-10	50.46	50.49	50.43	50.48	397362
2020-01-13	50.48	50.48	50.44	50.44	293655
2020-01-14	50.48	50.49	50.43	50.46	389298
2020-01-15	50.52	50.52	50.48	50.49	290083
2020-01-16	50.50	50.52	50.49	50.51	293295
2020-01-17	50.51	50.53	50.50	50.53	239737
2020-01-21	50.54	50.58	50.54	50.55	562644
2020-01-22	50.58	50.59	50.53	50.58	1431896
2020-01-23	50.62	50.62	50.56	50.56	869611
2020-01-24	50.61	50.63	50.59	50.60	403997
2020-01-27	50.67	50.67	50.64	50.66	524484
2020-01-28	50.68	50.69	50.64	50.66	298079
2020-01-29	50.67	50.72	50.66	50.71	273658
2020-01-30	50.71	50.76	50.70	50.72	237973
2020-01-31	50.75	50.81	50.75	50.81	252195
2020-02-03	50.67	50.70	50.64	50.66	634474
2020-02-04	50.64	50.65	50.60	50.61	451154
2020-02-05	50.60	50.62	50.59	50.60	255687
2020-02-06	50.60	50.61	50.57	50.58	309969
2020-02-07	50.65	50.67	50.61	50.64	227436
2020-02-10	50.66	50.70	50.65	50.67	343623
2020-02-11	50.67	50.68	50.66	50.67	269795
2020-02-12	50.66	50.67	50.64	50.66	380928
2020-02-13	50.65	50.67	50.63	50.65	249101
2020-02-14	50.69	50.70	50.67	50.69	376733
2020-02-18	50.70	50.72	50.70	50.70	370537
2020-02-19	50.68	50.71	50.68	50.69	284173
2020-02-20	50.71	50.75	50.69	50.74	225875
2020-02-21	50.76	50.82	50.75	50.79	235857
2020-02-24	50.86	50.88	50.82	50.85	517824
2020-02-25	50.87	50.97	50.86	50.93	1209468
2020-02-26	50.89	50.93	50.86	50.88	357412
2020-02-27	50.95	50.98	50.89	50.95	698913
2020-02-28	51.02	51.10	50.98	51.05	1171548
2020-03-02	51.04	51.12	51.02	51.03	2068867
2020-03-03	51.04	51.29	51.03	51.19	801759
2020-03-04	51.26	51.32	51.23	51.24	408606
2020-03-05	51.32	51.36	51.29	51.29	355241
2020-03-06	51.44	51.44	51.30	51.34	477445
2020-03-09	51.28	51.31	51.09	51.14	1129919
2020-03-10	51.04	51.12	50.91	51.00	589599
2020-03-11	51.03	51.07	50.50	50.70	1867255
2020-03-12	50.43	50.54	49.80	49.91	993468
2020-03-13	49.86	50.24	49.60	49.78	1298751
2020-03-16	49.32	49.64	47.88	49.54	2657526
2020-03-17	49.40	50.16	49.18	49.27	902083
2020-03-18	48.89	49.54	47.53	48.60	1774603
2020-03-19	48.50	49.25	47.55	48.23	1279781
2020-03-20	48.57	49.25	47.82	48.58	1732615
2020-03-23	48.63	49.89	48.51	49.13	1558381
2020-03-24	49.08	50.02	49.08	49.92	1383964
2020-03-25	49.41	50.32	49.22	50.26	829989
2020-03-26	49.85	50.38	49.20	49.85	659320
2020-03-27	49.97	50.46	49.97	50.10	525093
2020-03-30	50.14	50.49	50.10	50.44	890927
2020-03-31	50.30	50.54	50.22	50.50	436038
2020-04-01	50.07	50.43	50.07	50.37	528977
2020-04-02	50.16	50.56	50.11	50.42	853255
2020-04-03	50.15	50.36	50.06	50.12	486739
2020-04-06	50.12	50.34	50.12	50.34	252496
2020-04-07	50.42	50.52	50.20	50.39	563994
2020-04-08	50.28	50.59	50.22	50.57	324705
2020-04-09	50.86	50.95	50.50	50.89	463084
2020-04-13	50.91	51.14	50.73	51.04	438875
2020-04-14	51.04	51.11	50.85	51.03	373131
2020-04-15	50.91	51.12	50.91	50.94	863555
2020-04-16	50.93	51.14	50.80	51.08	406149
2020-04-17	50.93	51.08	50.93	51.01	287991
2020-04-20	50.99	50.99	50.78	50.99	278952
2020-04-21	50.83	50.96	50.78	50.92	315921
2020-04-22	51.00	51.00	50.79	50.83	300340
2020-04-23	50.81	51.00	50.78	50.95	386858
2020-04-24	51.03	51.07	50.81	50.95	687365
2020-04-27	50.86	50.99	50.77	50.77	822686
2020-04-28	50.94	51.04	50.69	50.94	495303
2020-04-29	50.98	51.04	50.89	50.97	531473
2020-04-30	50.98	51.05	50.84	50.93	622492
2020-05-01	50.94	50.94	50.72	50.92	519975
2020-05-04	50.79	50.97	50.74	50.81	287785
2020-05-05	50.93	51.00	50.80	50.90	515982
2020-05-06	50.93	50.94	50.85	50.93	244176
2020-05-07	50.88	51.02	50.88	50.95	331291
2020-05-08	50.99	51.03	50.92	50.99	345316
2020-05-11	50.99	51.00	50.85	50.98	316214
2020-05-12	51.06	51.09	50.91	51.05	374542
2020-05-13	51.08	51.10	50.95	51.05	332878
2020-05-14	51.06	51.06	50.96	51.03	282506
2020-05-15	51.09	51.15	51.04	51.13	375643
2020-05-18	51.15	51.17	51.00	51.04	345916
2020-05-19	51.04	51.18	50.95	51.17	244316
2020-05-20	51.18	51.19	51.05	51.16	856070
2020-05-21	51.19	51.20	51.11	51.13	271365
2020-05-22	51.15	51.19	51.14	51.16	355880
2020-05-26	51.22	51.27	51.10	51.20	373159
2020-05-27	51.23	51.29	51.11	51.26	397395
2020-05-28	51.26	51.31	51.20	51.29	328897
2020-05-29	51.32	51.39	51.25	51.36	376377
2020-06-01	51.25	51.35	51.16	51.25	1302515
2020-06-02	51.29	51.37	51.20	51.31	1871714
2020-06-03	51.32	51.40	51.28	51.35	826576
2020-06-04	51.32	51.42	51.31	51.39	598121
2020-06-05	51.35	51.45	51.32	51.38	559133
2020-06-08	51.38	51.42	51.29	51.35	2479849
2020-06-09	51.38	51.39	51.34	51.36	626604
2020-06-10	51.39	51.45	51.30	51.45	345410
2020-06-11	51.41	51.43	51.32	51.33	513751
2020-06-12	51.38	51.40	51.30	51.33	273856
2020-06-15	51.33	51.53	51.28	51.45	279402
2020-06-16	51.51	51.54	51.41	51.46	312119
2020-06-17	51.49	51.49	51.39	51.44	502916
2020-06-18	51.44	51.49	51.41	51.47	460531
2020-06-19	51.46	51.48	51.38	51.42	574226
2020-06-22	51.45	51.48	51.40	51.44	352080
2020-06-23	51.47	51.47	51.42	51.44	284388
2020-06-24	51.46	51.47	51.40	51.44	242444
2020-06-25	51.47	51.48	51.41	51.46	1430320
2020-06-26	51.45	51.49	51.40	51.47	540576
2020-06-29	51.41	51.50	51.41	51.49	362670
2020-06-30	51.49	51.52	51.45	51.47	497138
2020-07-01	51.41	51.42	51.32	51.40	906928
2020-07-02	51.42	51.48	51.36	51.44	448273
2020-07-06	51.47	51.51	51.35	51.36	1155603
2020-07-07	51.40	51.48	51.38	51.47	645910
2020-07-08	51.48	51.48	51.41	51.48	316777
2020-07-09	51.46	51.51	51.41	51.47	288311
2020-07-10	51.48	51.49	51.39	51.45	238908
2020-07-13	51.44	51.49	51.37	51.37	766167
2020-07-14	51.47	51.48	51.41	51.43	265014
2020-07-15	51.43	51.67	51.43	51.53	420035
2020-07-16	51.49	51.54	51.49	51.51	258228
2020-07-17	51.52	51.54	51.50	51.53	199871
2020-07-20	51.54	51.57	51.50	51.56	308935
2020-07-21	51.57	51.63	51.54	51.59	315858
2020-07-22	51.61	51.64	51.30	51.57	1942197
2020-07-23	51.63	51.64	51.58	51.62	420875
2020-07-24	51.61	51.63	51.56	51.62	286715
2020-07-27	51.61	51.64	51.54	51.60	450946
2020-07-28	51.61	51.81	51.52	51.63	436780
2020-07-29	51.63	51.70	51.55	51.65	338253
2020-07-30	51.66	51.67	51.62	51.66	1485968
2020-07-31	51.65	51.71	51.64	51.67	239451
2020-08-03	51.61	51.65	51.58	51.64	410801
2020-08-04	51.63	51.68	51.62	51.66	307848
2020-08-05	51.64	51.67	51.51	51.60	3579055
2020-08-06	51.61	51.66	51.59	51.66	359411
2020-08-07	51.67	51.67	51.44	51.65	413364
2020-08-10	51.66	51.66	51.60	51.64	421033
2020-08-11	51.61	51.63	51.41	51.55	415882
2020-08-12	51.58	51.60	51.53	51.53	305078
2020-08-13	51.55	51.59	51.52	51.55	277536
2020-08-14	51.56	51.57	51.51	51.54	1173189
2020-08-17	51.56	51.56	51.50	51.55	354218
2020-08-18	51.58	51.61	51.53	51.59	566370
2020-08-19	51.59	51.62	51.55	51.60	517983
2020-08-20	51.60	51.62	51.56	51.60	390584
2020-08-21	51.61	51.62	51.57	51.61	1671462
2020-08-24	51.62	51.63	51.58	51.58	612297
2020-08-25	51.57	51.62	51.55	51.62	377875
2020-08-26	51.62	51.63	51.58	51.60	474285
2020-08-27	51.64	51.66	51.59	51.63	622803
2020-08-28	51.65	51.69	51.62	51.68	1662431
2020-08-31	51.65	51.72	51.64	51.69	480438
2020-09-01	51.61	51.69	51.57	51.66	345854
2020-09-02	51.63	51.69	51.61	51.65	571995
2020-09-03	51.66	51.69	51.61	51.68	633487
2020-09-04	51.63	51.64	51.59	51.60	514160
2020-09-08	51.58	51.65	51.43	51.56	591604
2020-09-09	51.56	51.64	51.50	51.59	800966
2020-09-10	51.55	51.65	51.55	51.62	758339
2020-09-11	51.54	51.63	51.51	51.54	437964
2020-09-14	51.61	51.65	51.51	51.54	404473
2020-09-15	51.62	51.65	51.59	51.62	322991
2020-09-16	51.61	51.64	51.59	51.63	348430
2020-09-17	51.61	51.67	51.55	51.57	384528
2020-09-18	51.61	51.63	51.60	51.61	736579
2020-09-21	51.57	51.62	51.54	51.60	386887
2020-09-22	51.53	51.62	51.52	51.59	345041
2020-09-23	51.56	51.60	51.52	51.54	333835
2020-09-24	51.52	51.53	51.43	51.51	286337
2020-09-25	51.50	51.55	51.48	51.53	291447
2020-09-28	51.52	51.55	51.50	51.55	288360
2020-09-29	51.54	51.59	51.51	51.52	346515
2020-09-30	51.57	51.58	51.51	51.55	402304
2020-10-01	51.46	51.51	51.42	51.49	360991
2020-10-02	51.49	51.52	51.43	51.44	427434
2020-10-05	51.48	51.53	51.40	51.48	448728
2020-10-06	51.48	51.54	51.43	51.52	432053
2020-10-07	51.48	51.54	51.45	51.52	511051
2020-10-08	51.47	51.58	51.47	51.51	468864
2020-10-09	51.49	51.56	51.45	51.54	481424
2020-10-12	51.52	51.57	51.52	51.54	244673
2020-10-13	51.47	51.57	51.46	51.51	338754
2020-10-14	51.54	51.60	51.51	51.54	302873
2020-10-15	51.53	51.58	51.52	51.55	317421
2020-10-16	51.52	51.54	51.49	51.54	643522
2020-10-19	51.51	51.54	51.51	51.53	315093
2020-10-20	51.52	51.54	51.51	51.54	253057
2020-10-21	51.51	51.54	51.41	51.50	496113
2020-10-22	51.47	51.51	51.43	51.47	349005
2020-10-23	51.50	51.51	51.46	51.50	227116
2020-10-26	51.50	51.51	51.48	51.50	301737
2020-10-27	51.51	51.51	51.45	51.49	449264
2020-10-28	51.52	51.52	51.45	51.47	397117
2020-10-29	51.48	51.48	51.38	51.40	481500
2020-10-30	51.42	51.45	51.40	51.44	321741
2020-11-02	51.41	51.42	51.31	51.37	344522
2020-11-03	51.37	51.39	51.32	51.33	1190647
2020-11-04	51.44	51.48	51.39	51.45	499230
2020-11-05	51.48	51.49	51.44	51.45	555263
2020-11-06	51.48	51.50	51.42	51.48	444801
2020-11-09	51.46	51.50	51.39	51.42	785514
2020-11-10	51.45	51.46	51.41	51.42	447817
2020-11-11	51.41	51.48	51.39	51.41	321404
2020-11-12	51.48	51.50	51.43	51.47	526172
2020-11-13	51.48	51.52	51.46	51.48	388997
2020-11-16	51.49	51.52	51.46	51.48	541847
2020-11-17	51.51	51.54	51.48	51.50	474779
2020-11-18	51.53	51.57	51.48	51.51	800455
2020-11-19	51.53	51.56	51.48	51.56	708048
2020-11-20	51.56	51.56	51.51	51.51	334799
2020-11-23	51.55	51.57	51.52	51.55	348875
2020-11-24	51.59	51.59	51.46	51.54	478813
2020-11-25	51.57	51.61	51.56	51.57	351874
2020-11-27	51.60	51.71	51.55	51.60	259198
2020-11-30	51.62	51.64	51.58	51.64	400190
2020-12-01	51.55	51.56	51.42	51.44	1136710
2020-12-02	51.47	51.51	51.45	51.49	769726
2020-12-03	51.55	51.56	51.48	51.49	702848
2020-12-04	51.49	51.52	51.49	51.50	1660471
2020-12-07	51.50	51.55	51.47	51.49	951004
2020-12-08	51.57	51.70	51.47	51.49	831928
2020-12-09	51.53	51.56	51.49	51.52	527158
2020-12-10	51.52	51.59	51.52	51.57	457775
2020-12-11	51.60	51.62	51.57	51.60	351206
2020-12-14	51.60	51.63	51.59	51.60	303165
2020-12-15	51.62	51.65	51.59	51.64	710282
2020-12-16	51.64	51.66	51.54	51.65	568942
2020-12-17	51.57	51.60	51.55	51.57	379638
2020-12-18	51.51	51.59	51.51	51.58	422539
2020-12-21	51.57	51.60	51.55	51.58	435740
2020-12-22	51.55	51.59	51.54	51.59	542831
2020-12-23	51.57	51.62	51.55	51.61	335385
2020-12-24	51.59	51.65	51.59	51.63	182487
2020-12-28	51.60	51.62	51.56	51.59	570868
2020-12-29	51.60	51.64	51.60	51.63	622469
2020-12-30	51.63	51.64	51.61	51.64	314884
2020-12-31	51.61	51.66	51.61	51.64	381932
2021-01-04	51.64	51.67	51.59	51.66	1716912
2021-01-05	51.66	51.68	51.58	51.61	395668
2021-01-06	51.61	51.61	51.57	51.59	314521
2021-01-07	51.59	51.62	51.57	51.60	472832
2021-01-08	51.58	51.62	51.57	51.58	416720
2021-01-11	51.56	51.59	51.48	51.51	900189
2021-01-12	51.48	51.57	51.47	51.55	1129605
2021-01-13	51.53	51.65	51.53	51.60	496128
2021-01-14	51.59	51.63	51.56	51.60	444624
2021-01-15	51.61	51.62	51.56	51.60	535556
2021-01-19	51.62	51.64	51.57	51.61	428400
2021-01-20	51.63	51.65	51.61	51.65	405000
2021-01-21	51.64	51.66	51.62	51.64	982578
2021-01-22	51.64	51.67	51.62	51.65	447667
2021-01-25	51.65	51.69	51.60	51.66	629040
2021-01-26	51.66	51.69	51.62	51.67	488451
2021-01-27	51.67	51.69	51.65	51.66	459481
2021-01-28	51.66	51.67	51.56	51.64	418276
2021-01-29	51.64	51.70	51.62	51.66	904707
2021-02-01	51.60	51.66	51.58	51.65	644195
2021-02-02	51.60	51.66	51.59	51.64	883880
2021-02-03	51.61	51.63	51.60	51.61	509030
2021-02-04	51.61	51.65	51.60	51.61	819229
2021-02-05	51.62	51.66	51.61	51.62	497764
2021-02-08	51.62	51.65	51.57	51.60	3163962
2021-02-09	51.62	51.63	51.59	51.61	724886
2021-02-10	51.62	51.66	51.61	51.66	684343
2021-02-11	51.63	51.66	51.62	51.64	550902
2021-02-12	51.61	51.64	51.58	51.58	496565
2021-02-16	51.59	51.59	51.51	51.56	707720
2021-02-17	51.56	51.62	51.55	51.61	483122
2021-02-18	51.57	51.60	51.54	51.59	505460
2021-02-19	51.58	51.59	51.55	51.57	576403
2021-02-22	51.58	51.59	51.54	51.54	619057
2021-02-23	51.65	51.65	51.52	51.56	708778
2021-02-24	51.50	51.59	51.49	51.54	659450
2021-02-25	51.51	51.53	51.33	51.37	1164068
2021-02-26	51.42	51.43	51.32	51.38	832532
2021-03-01	51.38	51.41	51.31	51.37	844298
2021-03-02	51.40	51.48	51.37	51.43	855664
2021-03-03	51.40	51.45	51.28	51.32	1888756
2021-03-04	51.37	51.39	51.28	51.31	393828
2021-03-05	51.29	51.33	51.23	51.33	464009
2021-03-08	51.27	51.27	51.15	51.23	558749
2021-03-09	51.23	51.28	51.18	51.20	800908
2021-03-10	51.25	51.29	51.15	51.26	693055
2021-03-11	51.30	51.34	51.26	51.33	352031
2021-03-12	51.25	51.32	51.24	51.27	548155
2021-03-15	51.26	51.32	51.25	51.29	551381
2021-03-16	51.30	51.34	51.25	51.26	673576
2021-03-17	51.24	51.37	51.20	51.34	528592
2021-03-18	51.25	51.29	51.22	51.27	461716
2021-03-19	51.24	51.27	51.20	51.27	642711
2021-03-22	51.26	51.30	51.22	51.25	502070
2021-03-23	51.27	51.34	51.24	51.31	1055214
2021-03-24	51.29	51.32	51.25	51.31	576640
2021-03-25	51.31	51.35	51.28	51.30	388966
2021-03-26	51.32	51.32	51.25	51.30	343103
2021-03-29	51.29	51.31	51.26	51.26	444145
2021-03-30	51.25	51.32	51.25	51.29	1068623
2021-03-31	51.27	51.34	51.26	51.29	709844
2021-04-01	51.23	51.28	51.20	51.25	1008393
2021-04-05	51.19	51.25	51.17	51.18	914956
2021-04-06	51.23	51.27	51.20	51.27	707836
2021-04-07	51.25	51.30	51.23	51.26	933109
2021-04-08	51.25	51.30	51.25	51.30	641017
2021-04-09	51.26	51.31	51.23	51.29	1814192
2021-04-12	51.27	51.29	51.23	51.26	774734
2021-04-13	51.24	51.30	51.24	51.28	607188
2021-04-14	51.28	51.29	51.23	51.27	682436
2021-04-15	51.30	51.35	51.29	51.33	736090
2021-04-16	51.31	51.33	51.29	51.31	815021
2021-04-19	51.30	51.32	51.27	51.32	466457
2021-04-20	51.32	51.35	51.31	51.34	351574
2021-04-21	51.34	51.36	51.33	51.34	1006079
2021-04-22	51.35	51.36	51.33	51.36	417994
2021-04-23	51.36	51.37	51.32	51.35	758290
2021-04-26	51.34	51.36	51.32	51.33	577067
2021-04-27	51.33	51.34	51.30	51.31	481275
2021-04-28	51.32	51.34	51.30	51.33	384601
2021-04-29	51.33	51.35	51.30	51.34	295575
2021-04-30	51.35	51.37	51.34	51.36	331637
2021-05-03	51.29	51.31	51.27	51.30	527292
2021-05-04	51.32	51.33	51.29	51.32	804173
2021-05-05	51.31	51.34	51.30	51.32	578927
2021-05-06	51.33	51.35	51.32	51.34	346902
2021-05-07	51.38	51.42	51.37	51.39	1498214
2021-05-10	51.37	51.39	51.36	51.37	511665
2021-05-11	51.34	51.35	51.33	51.33	542664
2021-05-12	51.29	51.30	51.27	51.27	470289
2021-05-13	51.30	51.33	51.30	51.33	570424
2021-05-14	51.34	51.36	51.33	51.35	1123387
2021-05-17	51.34	51.35	51.32	51.34	341036
2021-05-18	51.33	51.36	51.32	51.34	669586
2021-05-19	51.34	51.36	51.31	51.31	660836
2021-05-20	51.34	51.37	51.33	51.37	666279
2021-05-21	51.36	51.37	51.34	51.35	519499
2021-05-24	51.37	51.38	51.35	51.36	535629
2021-05-25	51.39	51.43	51.37	51.42	903385
2021-05-26	51.40	51.42	51.39	51.42	359001
2021-05-27	51.41	51.42	51.39	51.41	351452
2021-05-28	51.41	51.44	51.40	51.42	494351
2021-06-01	51.33	51.38	51.32	51.34	1048184
2021-06-02	51.36	51.37	51.35	51.36	1023761
2021-06-03	51.31	51.32	51.29	51.29	411201
2021-06-04	51.35	51.36	51.32	51.36	460124
2021-06-07	51.35	51.37	51.34	51.37	647435
2021-06-08	51.37	51.39	51.36	51.38	603012
2021-06-09	51.41	51.42	51.39	51.39	407929
2021-06-10	51.38	51.42	51.37	51.41	382336
2021-06-11	51.42	51.43	51.39	51.40	293130
2021-06-14	51.40	51.40	51.36	51.38	428157
2021-06-15	51.38	51.38	51.36	51.38	324371
2021-06-16	51.38	51.39	51.25	51.27	404088
2021-06-17	51.27	51.29	51.26	51.27	374239
2021-06-18	51.22	51.23	51.18	51.23	366287
2021-06-21	51.21	51.24	51.19	51.23	429134
2021-06-22	51.24	51.28	51.23	51.28	428173
2021-06-23	51.27	51.28	51.21	51.22	989638
2021-06-24	51.24	51.27	51.23	51.25	406512
2021-06-25	51.26	51.26	51.23	51.24	283406
2021-06-28	51.24	51.28	51.24	51.25	634070
2021-06-29	51.24	51.28	51.24	51.28	311366
2021-06-30	51.28	51.34	51.27	51.29	691016
2021-07-01	51.22	51.24	51.20	51.21	512263
2021-07-02	51.22	51.25	51.21	51.24	360637
2021-07-06	51.24	51.30	51.24	51.29	461584
2021-07-07	51.28	51.30	51.26	51.29	386387
2021-07-08	51.31	51.34	51.30	51.33	433448
2021-07-09	51.31	51.31	51.28	51.30	290142
2021-07-12	51.31	51.31	51.27	51.29	339925
2021-07-13	51.26	51.27	51.23	51.24	534856
2021-07-14	51.26	51.29	51.26	51.28	477615
2021-07-15	51.29	51.30	51.28	51.30	461414
2021-07-16	51.27	51.30	51.26	51.29	515282
2021-07-19	51.32	51.37	51.31	51.33	467377
2021-07-20	51.37	51.38	51.33	51.35	451152
2021-07-21	51.32	51.34	51.30	51.31	722129
2021-07-22	51.31	51.35	51.31	51.34	374006
2021-07-23	51.32	51.35	51.31	51.35	506351
2021-07-26	51.35	51.35	51.32	51.34	649559
2021-07-27	51.35	51.35	51.33	51.34	376477
2021-07-28	51.33	51.35	51.28	51.35	438402
2021-07-29	51.32	51.35	51.31	51.34	501360
2021-07-30	51.33	51.36	51.33	51.35	333027
2021-08-02	51.30	51.34	51.29	51.32	510355
2021-08-03	51.33	51.35	51.32	51.34	1000279
2021-08-04	51.36	51.37	51.28	51.31	515595
2021-08-05	51.29	51.29	51.26	51.27	337752
2021-08-06	51.23	51.24	51.21	51.23	417244
2021-08-09	51.23	51.24	51.20	51.21	543407
2021-08-10	51.20	51.20	51.15	51.17	1160374
2021-08-11	51.19	51.21	51.17	51.20	584893
2021-08-12	51.18	51.20	51.18	51.19	512738
2021-08-13	51.20	51.23	51.19	51.23	250248
2021-08-16	51.26	51.27	51.25	51.26	485987
2021-08-17	51.23	51.25	51.22	51.25	425706
2021-08-18	51.23	51.24	51.21	51.22	373246
2021-08-19	51.23	51.24	51.21	51.23	410198
2021-08-20	51.23	51.24	51.21	51.23	328374
2021-08-23	51.23	51.24	51.21	51.24	351593
2021-08-24	51.23	51.26	51.21	51.22	626075
2021-08-25	51.22	51.24	51.21	51.21	2947165
2021-08-26	51.22	51.24	51.19	51.22	1927913
2021-08-27	51.21	51.28	51.21	51.26	773906
2021-08-30	51.26	51.30	51.26	51.30	418968
2021-08-31	51.29	51.31	51.28	51.31	432726
2021-09-01	51.24	51.24	51.21	51.22	588043
2021-09-02	51.25	51.25	51.23	51.23	412908
2021-09-03	51.24	51.25	51.22	51.24	317051
2021-09-07	51.21	51.21	51.19	51.21	576820
2021-09-08	51.21	51.22	51.20	51.22	510414
2021-09-09	51.22	51.25	51.21	51.23	795008
2021-09-10	51.23	51.23	51.22	51.23	465447
2021-09-13	51.23	51.25	51.22	51.24	533444
2021-09-14	51.24	51.27	51.24	51.27	370364
2021-09-15	51.24	51.25	51.22	51.25	1078815
2021-09-16	51.20	51.21	51.19	51.21	338556
2021-09-17	51.18	51.18	51.16	51.18	645267
2021-09-20	51.16	51.19	51.16	51.18	604364
2021-09-21	51.20	51.20	51.19	51.20	445664
2021-09-22	51.19	51.21	51.15	51.18	493966
2021-09-23	51.15	51.15	51.13	51.13	280355
2021-09-24	51.10	51.10	51.09	51.10	308423
2021-09-27	51.06	51.08	51.05	51.08	325850
2021-09-28	51.05	51.05	51.03	51.04	524703
2021-09-29	51.05	51.07	51.04	51.06	333041
2021-09-30	51.05	51.07	51.04	51.07	361762
2021-10-01	51.03	51.06	51.03	51.06	421266
2021-10-04	51.04	51.04	51.02	51.04	575239
2021-10-05	51.03	51.03	50.98	51.01	603196
2021-10-06	50.97	50.99	50.96	50.98	660813
2021-10-07	50.95	50.97	50.93	50.94	832452
2021-10-08	50.94	50.94	50.90	50.91	1223233
2021-10-11	50.86	50.87	50.83	50.84	381760
2021-10-12	50.84	50.87	50.83	50.87	332051
2021-10-13	50.83	50.88	50.83	50.86	445043
2021-10-14	50.87	50.90	50.87	50.89	401018
2021-10-15	50.84	50.87	50.81	50.82	467075
2021-10-18	50.79	50.81	50.76	50.80	541475
2021-10-19	50.81	50.81	50.79	50.80	390543
2021-10-20	50.81	50.83	50.80	50.82	846292
2021-10-21	50.77	50.78	50.72	50.73	495946
2021-10-22	50.72	50.74	50.69	50.74	511820
2021-10-25	50.74	50.79	50.74	50.78	831402
2021-10-26	50.75	50.76	50.73	50.76	370251
2021-10-27	50.77	50.80	50.73	50.76	655911
2021-10-28	50.73	50.78	50.72	50.76	464033
2021-10-29	50.70	50.78	50.69	50.75	411637
2021-11-01	50.64	50.69	50.63	50.68	677036
2021-11-02	50.70	50.74	50.69	50.74	379163
2021-11-03	50.72	50.72	50.65	50.71	397915
2021-11-04	50.75	50.81	50.74	50.79	476173
2021-11-05	50.79	50.86	50.77	50.83	741814
2021-11-08	50.81	50.81	50.77	50.78	557698
2021-11-09	50.79	50.82	50.78	50.80	477224
2021-11-10	50.71	50.71	50.63	50.64	553258
2021-11-11	50.63	50.63	50.58	50.60	402537
2021-11-12	50.65	50.65	50.60	50.62	440080
2021-11-15	50.64	50.65	50.59	50.59	650458
2021-11-16	50.58	50.62	50.57	50.58	573091
2021-11-17	50.59	50.64	50.58	50.63	322109
2021-11-18	50.62	50.65	50.62	50.65	372872
2021-11-19	50.69	50.71	50.63	50.63	413177
2021-11-22	50.56	50.57	50.50	50.50	1320243
2021-11-23	50.50	50.51	50.48	50.49	762993
2021-11-24	50.47	50.47	50.43	50.47	719619
2021-11-26	50.57	50.60	50.55	50.57	432491
2021-11-29	50.54	50.66	50.54	50.61	387798
2021-11-30	50.68	50.72	50.55	50.58	636961
2021-12-01	50.46	50.50	50.44	50.49	671255
2021-12-02	50.49	50.49	50.43	50.44	564989
2021-12-03	50.43	50.55	50.42	50.50	728974
2021-12-06	50.50	50.50	50.44	50.45	914353
2021-12-07	50.43	50.46	50.42	50.45	610951
2021-12-08	50.42	50.45	50.40	50.43	1251594
2021-12-09	50.43	50.45	50.41	50.43	737693
2021-12-10	50.45	50.49	50.44	50.44	589082
2021-12-13	50.46	50.50	50.45	50.49	821020
2021-12-14	50.44	50.47	50.43	50.45	582829
2021-12-15	50.42	50.46	50.40	50.44	788460
2021-12-16	50.43	50.49	50.43	50.47	781022
2021-12-17	50.46	50.49	50.43	50.45	607791
2021-12-20	50.44	50.49	50.44	50.44	1189898
2021-12-21	50.42	50.43	50.39	50.40	978582
2021-12-22	50.42	50.44	50.39	50.42	990265
2021-12-23	50.43	50.46	50.39	50.42	1157796
2021-12-27	50.40	50.43	50.40	50.42	649580
2021-12-28	50.44	50.45	50.40	50.43	1467156
2021-12-29	50.42	50.42	50.40	50.41	746426
2021-12-30	50.41	50.42	50.40	50.41	839262
2021-12-31	50.44	50.46	50.42	50.43	556163
2022-01-03	50.36	50.36	50.31	50.33	838060
2022-01-04	50.34	50.36	50.33	50.36	505313
2022-01-05	50.35	50.35	50.25	50.25	1140879
2022-01-06	50.22	50.22	50.19	50.19	533602
2022-01-07	50.17	50.19	50.16	50.18	511977
2022-01-10	50.12	50.14	50.09	50.10	1212717
2022-01-11	50.08	50.14	50.06	50.12	670835
2022-01-12	50.15	50.17	50.12	50.12	477589
2022-01-13	50.14	50.15	50.11	50.14	426822
2022-01-14	50.09	50.11	50.04	50.05	449129
2022-01-18	49.95	49.97	49.90	49.90	748655
2022-01-19	49.95	49.99	49.94	49.94	1007038
2022-01-20	49.98	49.98	49.94	49.94	2030230
2022-01-21	50.04	50.04	50.01	50.02	900406
2022-01-24	50.03	50.09	50.02	50.06	1271058
2022-01-25	50.04	50.06	50.01	50.03	705268
2022-01-26	50.03	50.06	49.88	49.88	1154612
2022-01-27	49.86	49.89	49.84	49.84	1141341
2022-01-28	49.83	49.88	49.83	49.87	504957
2022-01-31	49.85	49.90	49.84	49.88	1380481
2022-02-01	49.85	49.86	49.77	49.82	537746
2022-02-02	49.87	49.90	49.83	49.87	1090006
2022-02-03	49.81	49.82	49.76	49.78	756026
2022-02-04	49.67	49.67	49.61	49.62	878051
2022-02-07	49.64	49.66	49.61	49.64	1602033
2022-02-08	49.63	49.63	49.58	49.60	494281
2022-02-09	49.63	49.63	49.59	49.59	974810
2022-02-10	49.47	49.49	49.29	49.30	617191
2022-02-11	49.38	49.44	49.32	49.41	1200594
2022-02-14	49.34	49.35	49.29	49.33	1022582
2022-02-15	49.32	49.36	49.31	49.33	689913
2022-02-16	49.36	49.40	49.34	49.38	808776
2022-02-17	49.42	49.44	49.40	49.43	1282839
2022-02-18	49.43	49.48	49.42	49.43	2099754
2022-02-22	49.39	49.40	49.34	49.38	633616
2022-02-23	49.36	49.36	49.29	49.31	703878
2022-02-24	49.32	49.35	49.29	49.31	1589405
2022-02-25	49.26	49.31	49.26	49.30	1779966
2022-02-28	49.38	49.44	49.38	49.42	1633186
2022-03-01	49.46	49.57	49.45	49.49	1521355
2022-03-02	49.36	49.36	49.21	49.21	2112840
2022-03-03	49.24	49.27	49.21	49.22	1625472
2022-03-04	49.30	49.32	49.25	49.26	1359814
2022-03-07	49.18	49.20	49.10	49.10	966072
2022-03-08	49.03	49.05	48.96	49.00	843272
2022-03-09	48.98	49.00	48.95	48.99	521660
2022-03-10	48.92	48.92	48.86	48.90	904497
2022-03-11	48.88	48.89	48.82	48.83	437797
2022-03-14	48.71	48.72	48.61	48.63	657332
2022-03-15	48.70	48.72	48.65	48.66	622969
2022-03-16	48.64	48.70	48.53	48.67	801602
2022-03-17	48.68	48.76	48.66	48.72	1269929
2022-03-18	48.69	48.72	48.68	48.72	461267
2022-03-21	48.61	48.64	48.48	48.50	958651
2022-03-22	48.42	48.46	48.39	48.44	786182
2022-03-23	48.49	48.52	48.42	48.50	1549726
2022-03-24	48.45	48.49	48.42	48.49	961141
2022-03-25	48.40	48.40	48.25	48.30	2267566
2022-03-28	48.27	48.31	48.24	48.28	739784
2022-03-29	48.31	48.40	48.30	48.38	895668
2022-03-30	48.36	48.46	48.36	48.46	888775
2022-03-31	48.47	48.51	48.44	48.46	648888
2022-04-01	48.25	48.30	48.18	48.23	1620901
2022-04-04	48.27	48.32	48.25	48.31	775418
2022-04-05	48.27	48.27	48.09	48.10	2829161
2022-04-06	48.06	48.16	48.02	48.11	712486
2022-04-07	48.14	48.19	48.10	48.12	1677973
2022-04-08	48.02	48.09	48.02	48.05	1177464
2022-04-11	48.00	48.02	47.96	47.99	1421791
2022-04-12	48.11	48.18	48.11	48.12	894331
2022-04-13	48.20	48.28	48.18	48.19	760933
2022-04-14	48.18	48.18	48.04	48.07	567900
2022-04-18	48.07	48.07	48.02	48.04	724459
2022-04-19	47.95	47.97	47.84	47.86	2150775
2022-04-20	47.89	47.96	47.89	47.94	2240676
2022-04-21	47.88	47.90	47.76	47.82	2596920
2022-04-22	47.70	47.80	47.68	47.80	1908408
2022-04-25	47.90	48.01	47.89	47.92	1736446
2022-04-26	48.03	48.04	47.97	48.02	709290
2022-04-27	48.02	48.04	47.92	47.95	700915
2022-04-28	47.90	47.92	47.84	47.90	2205613
2022-04-29	47.77	47.94	47.75	47.94	956124
2022-05-02	47.69	47.69	47.63	47.66	1433650
2022-05-03	47.71	47.74	47.66	47.66	1126003
2022-05-04	47.61	47.86	47.59	47.84	1623964
2022-05-05	47.73	47.76	47.62	47.69	1348146
2022-05-06	47.63	47.72	47.61	47.64	790577
2022-05-09	47.67	47.77	47.65	47.74	863565
2022-05-10	47.81	47.85	47.76	47.76	1520872
2022-05-11	47.68	47.79	47.67	47.77	1248368
2022-05-12	47.81	47.89	47.81	47.83	829927
2022-05-13	47.79	47.81	47.76	47.80	828725
2022-05-16	47.83	47.89	47.83	47.85	940796
2022-05-17	47.74	47.77	47.69	47.71	2294980
2022-05-18	47.66	47.76	47.66	47.70	1785940
2022-05-19	47.82	47.84	47.78	47.81	1251292
2022-05-20	47.81	47.85	47.80	47.84	912505
2022-05-23	47.84	47.87	47.79	47.80	6251311
2022-05-24	47.88	48.01	47.88	47.99	600612
2022-05-25	48.05	48.08	48.01	48.07	1279092
2022-05-26	48.13	48.17	48.08	48.11	1177009
2022-05-27	48.14	48.18	48.11	48.15	519887
2022-05-31	48.06	48.06	47.99	48.03	753765
2022-06-01	47.94	47.95	47.78	47.82	493441
2022-06-02	47.84	47.87	47.80	47.84	1155210
2022-06-03	47.80	47.83	47.79	47.81	883448
2022-06-06	47.78	47.80	47.69	47.70	1015903
2022-06-07	47.74	47.81	47.72	47.79	4045433
2022-06-08	47.72	47.75	47.69	47.69	1166341
2022-06-09	47.64	47.65	47.59	47.60	685307
2022-06-10	47.44	47.44	47.30	47.32	646392
2022-06-13	47.01	47.06	46.77	46.86	1246335
2022-06-14	46.94	46.97	46.76	46.78	1796551
2022-06-15	46.91	47.11	46.83	47.04	1256943
2022-06-16	46.92	47.10	46.89	47.09	1016078
2022-06-17	47.11	47.13	47.02	47.08	896394
2022-06-21	47.06	47.11	47.05	47.07	663268
2022-06-22	47.20	47.25	47.18	47.20	520550
2022-06-23	47.31	47.43	47.29	47.29	796935
2022-06-24	47.06	47.40	47.06	47.33	780834
2022-06-27	47.26	47.33	47.22	47.25	2750190
2022-06-28	47.21	47.24	47.17	47.19	621492
2022-06-29	47.23	47.30	47.19	47.29	428036
2022-06-30	47.37	47.47	47.36	47.40	840267
2022-07-01	47.48	47.64	47.41	47.54	707601
2022-07-05	47.60	47.62	47.54	47.58	725700
2022-07-06	47.63	47.63	47.39	47.40	2330038
2022-07-07	47.40	47.42	47.34	47.36	1385550
2022-07-08	47.30	47.34	47.27	47.30	372462
2022-07-11	47.38	47.40	47.30	47.33	769668
2022-07-12	47.36	47.40	47.32	47.34	502074
2022-07-13	47.17	47.35	47.16	47.30	947913
2022-07-14	47.15	47.28	47.11	47.23	529912
2022-07-15	47.23	47.35	47.23	47.30	714415
2022-07-18	47.28	47.31	47.25	47.26	640759
2022-07-19	47.26	47.29	47.22	47.25	1443569
2022-07-20	47.32	47.32	47.22	47.22	361271
2022-07-21	47.30	47.45	47.29	47.44	619021
2022-07-22	47.59	47.70	47.57	47.64	428006
2022-07-25	47.57	47.60	47.56	47.59	759859
2022-07-26	47.63	47.66	47.54	47.54	622834
2022-07-27	47.57	47.69	47.56	47.67	541626
2022-07-28	47.87	47.88	47.80	47.88	914844
2022-07-29	47.84	47.92	47.82	47.90	376702
2022-08-01	47.81	47.83	47.77	47.83	2703218
2022-08-02	47.81	47.84	47.57	47.59	706654
2022-08-03	47.55	47.65	47.47	47.64	1373106
2022-08-04	47.66	47.76	47.65	47.74	623458
2022-08-05	47.48	47.51	45.56	47.49	567499
2022-08-08	47.53	47.60	47.52	47.56	1563703
2022-08-09	47.49	47.50	47.45	47.45	825218
2022-08-10	47.64	47.70	47.57	47.57	527397
2022-08-11	47.69	47.72	47.53	47.54	5214533
2022-08-12	47.60	47.62	47.54	47.58	1093060
2022-08-15	47.65	47.67	47.61	47.63	2236942
2022-08-16	47.63	47.63	47.55	47.57	2693998
2022-08-17	47.49	47.52	47.36	47.49	2149394
2022-08-18	47.54	47.57	47.50	47.51	1736156
2022-08-19	47.44	47.45	47.39	47.43	325937
2022-08-22	47.37	47.38	47.29	47.30	672842
2022-08-23	47.32	47.42	47.30	47.34	777118
2022-08-24	47.31	47.33	47.27	47.28	635661
2022-08-25	47.34	47.41	47.33	47.41	675600
2022-08-26	47.37	47.41	47.29	47.30	704857
2022-08-29	47.23	47.26	47.21	47.22	1171880
2022-08-30	47.23	47.26	47.15	47.22	431200
2022-08-31	47.19	47.23	47.11	47.13	377373
2022-09-01	47.02	47.02	46.90	46.99	992928
2022-09-02	47.13	47.18	47.11	47.12	957222
2022-09-06	47.00	47.01	46.93	46.94	1101361
2022-09-07	46.99	47.12	46.99	47.10	767801
2022-09-08	47.07	47.10	47.04	47.06	1147404
2022-09-09	47.07	47.11	47.02	47.03	490985
2022-09-12	47.08	47.11	47.00	47.04	524737
2022-09-13	46.82	46.84	46.76	46.80	1709264
2022-09-14	46.76	46.82	46.75	46.76	615289
2022-09-15	46.72	46.74	46.69	46.69	452410
2022-09-16	46.66	46.72	46.64	46.71	2384587
2022-09-19	46.61	46.66	46.61	46.66	1262191
2022-09-20	46.60	46.61	46.56	46.58	863327
2022-09-21	46.60	46.61	46.44	46.54	2582199
2022-09-22	46.44	46.46	46.33	46.36	1472277
2022-09-23	46.32	46.33	46.20	46.24	1038852
2022-09-26	46.17	46.19	45.98	46.00	1081838
2022-09-27	46.04	46.08	45.91	45.93	1390107
2022-09-28	46.21	46.31	46.12	46.30	1582398
2022-09-29	46.13	46.19	46.10	46.18	1082642
2022-09-30	46.19	46.26	46.09	46.10	732378
2022-10-03	46.18	46.34	46.16	46.22	811975
2022-10-04	46.30	46.39	46.28	46.34	752235
2022-10-05	46.23	46.26	46.15	46.24	1107550
2022-10-06	46.19	46.22	46.12	46.14	615825
2022-10-07	46.01	46.07	46.00	46.01	569312
2022-10-10	46.01	46.03	45.91	45.95	638057
2022-10-11	45.98	46.05	45.94	45.96	982262
2022-10-12	45.93	45.99	45.93	45.97	2294230
2022-10-13	45.61	45.91	45.61	45.83	894091
2022-10-14	45.94	45.95	45.74	45.74	994680
2022-10-17	45.91	45.95	45.84	45.86	695916
2022-10-18	45.93	45.95	45.84	45.88	1217269
2022-10-19	45.75	45.79	45.71	45.73	487909
2022-10-20	45.69	45.75	45.60	45.61	649112
2022-10-21	45.65	45.81	45.65	45.78	530890
2022-10-24	45.78	45.84	45.73	45.79	654794
2022-10-25	45.88	45.97	45.88	45.90	691502
2022-10-26	45.96	46.02	45.93	45.98	771966
2022-10-27	46.04	46.14	46.00	46.13	908976
2022-10-28	46.02	46.10	46.02	46.07	438989
2022-10-31	45.96	45.98	45.90	45.95	683312
2022-11-01	45.98	45.98	45.82	45.84	738033
2022-11-02	45.86	45.99	45.75	45.80	1403909
2022-11-03	45.62	45.71	45.60	45.67	648906
2022-11-04	45.73	45.80	45.68	45.76	699483
2022-11-07	45.75	45.77	45.70	45.72	806676
2022-11-08	45.77	45.83	45.76	45.81	1008271
2022-11-09	45.82	45.88	45.79	45.88	1461738
2022-11-10	46.16	46.37	46.16	46.35	636687
2022-11-11	46.34	46.41	46.31	46.41	585116
2022-11-14	46.27	46.33	46.27	46.29	1504984
2022-11-15	46.43	46.44	46.36	46.42	799447
2022-11-16	46.46	46.51	46.44	46.48	1887906
2022-11-17	46.37	46.39	46.29	46.36	1974605
2022-11-18	46.36	46.39	46.31	46.33	983722
2022-11-21	46.36	46.37	46.30	46.30	455265
2022-11-22	46.34	46.40	46.32	46.35	763374
2022-11-23	46.36	46.46	46.36	46.46	519287
2022-11-25	46.40	46.50	46.40	46.50	1828427
2022-11-28	46.46	46.51	46.43	46.43	917959
2022-11-29	46.43	46.48	46.43	46.45	1768438
2022-11-30	46.40	46.67	46.37	46.67	1160422
2022-12-01	46.62	46.73	46.59	46.73	873554
2022-12-02	46.60	46.75	46.56	46.73	1414292
2022-12-05	46.68	46.69	46.55	46.56	974472
2022-12-06	46.58	46.62	46.55	46.62	871942
2022-12-07	46.67	46.78	46.66	46.77	1671576
2022-12-08	46.73	46.75	46.68	46.70	683798
2022-12-09	46.66	46.70	46.65	46.65	447565
2022-12-12	46.70	46.71	46.60	46.63	1587112
2022-12-13	46.96	46.96	46.78	46.80	1306159
2022-12-14	46.87	46.93	46.77	46.84	1617887
2022-12-15	46.75	46.76	46.68	46.75	1521379
2022-12-16	46.64	46.78	46.64	46.75	2023824
2022-12-19	46.70	46.70	46.64	46.65	896344
2022-12-20	46.58	46.62	46.54	46.61	1464979
2022-12-21	46.68	46.70	46.62	46.68	1785726
2022-12-22	46.66	46.70	46.62	46.64	2376963
2022-12-23	46.56	46.61	46.55	46.60	669962
2022-12-27	46.53	46.54	46.45	46.46	2427334
2022-12-28	46.48	46.51	46.42	46.44	1059149
2022-12-29	46.48	46.52	46.46	46.52	959611
2022-12-30	46.47	46.49	46.41	46.44	572040
2023-01-03	46.57	46.58	46.49	46.49	611827
2023-01-04	46.63	46.67	46.58	46.62	1325985
2023-01-05	46.49	46.57	46.47	46.54	516174
2023-01-06	46.63	46.84	46.59	46.84	1326664
2023-01-09	46.86	46.94	46.84	46.88	1014679
2023-01-10	46.84	46.87	46.80	46.84	1385036
2023-01-11	46.89	46.94	46.87	46.93	542575
2023-01-12	47.03	47.11	46.99	47.08	831293
2023-01-13	47.07	47.11	47.00	47.02	2362582
2023-01-17	47.02	47.08	47.02	47.04	1899644
2023-01-18	47.22	47.24	47.17	47.22	685111
2023-01-19	47.18	47.21	47.15	47.20	768817
2023-01-20	47.12	47.14	47.07	47.14	1290829
2023-01-23	47.09	47.13	47.04	47.06	1385629
2023-01-24	47.07	47.14	47.05	47.12	707885
2023-01-25	47.13	47.18	47.12	47.16	682073
2023-01-26	47.15	47.16	47.10	47.13	711943
2023-01-27	47.10	47.16	47.09	47.11	1880541
2023-01-30	47.04	47.06	47.02	47.02	1479174
2023-01-31	47.10	47.16	47.06	47.15	1770157
2023-02-01	47.08	47.22	47.00	47.21	1228660
2023-02-02	47.29	47.30	47.21	47.21	1695248
2023-02-03	47.05	47.10	46.99	47.01	1136537
2023-02-06	46.87	46.92	46.80	46.81	1301943
2023-02-07	46.84	46.92	46.80	46.82	1035527
2023-02-08	46.84	46.87	46.81	46.84	553350
2023-02-09	46.90	46.91	46.76	46.79	369545
2023-02-10	46.76	46.78	46.70	46.71	251402
2023-02-13	46.70	46.72	46.69	46.72	625520
2023-02-14	46.66	46.68	46.58	46.61	1762274
2023-02-15	46.58	46.61	46.56	46.60	386039
2023-02-16	46.59	46.63	46.54	46.58	777200
2023-02-17	46.53	46.63	46.52	46.63	653117
2023-02-21	46.50	46.52	46.42	46.42	446802
2023-02-22	46.48	46.51	46.44	46.44	1229725
2023-02-23	46.49	46.55	46.48	46.55	716154
2023-02-24	46.39	46.60	46.36	46.41	716525
2023-02-27	46.48	46.49	46.43	46.46	264014
2023-02-28	46.42	46.47	46.40	46.47	442415
2023-03-01	46.31	46.32	46.23	46.26	581818
2023-03-02	46.18	46.24	46.18	46.24	1196852
2023-03-03	46.33	46.33	46.25	46.31	2610964
2023-03-06	46.38	46.39	46.29	46.31	725001
2023-03-07	46.35	46.35	46.19	46.20	694349
2023-03-08	46.23	46.26	46.13	46.16	582275
2023-03-09	46.23	46.34	46.23	46.30	594271
2023-03-10	46.51	46.61	46.47	46.55	499138
2023-03-13	46.84	47.06	46.82	46.85	1026071
2023-03-14	46.68	46.80	46.62	46.73	551034
2023-03-15	46.90	47.07	46.84	46.98	481612
2023-03-16	46.99	47.07	46.78	46.82	442320
2023-03-17	46.87	47.11	46.87	47.03	660745
2023-03-20	47.11	47.11	46.92	46.99	895930
2023-03-21	46.87	46.94	46.83	46.86	444694
2023-03-22	46.81	47.19	46.80	47.13	848621
2023-03-23	47.14	47.30	47.13	47.26	457218
2023-03-24	47.33	47.39	47.25	47.28	442094
2023-03-27	47.07	47.15	47.02	47.04	674556
2023-03-28	46.97	47.00	46.94	46.96	409243
2023-03-29	46.91	47.04	46.90	46.99	289183
2023-03-30	46.97	47.04	46.96	47.03	428724
2023-03-31	47.03	47.16	46.84	47.16	506929
2023-04-03	47.04	47.17	47.00	47.16	1420213
2023-04-04	47.10	47.29	47.10	47.27	1519067
2023-04-05	47.36	47.45	47.30	47.32	1705965
2023-04-06	47.31	47.36	47.28	47.28	1628149
2023-04-10	47.14	47.15	47.09	47.13	420540
2023-04-11	47.09	47.15	47.08	47.13	606421
2023-04-12	47.24	47.28	47.14	47.20	567260
2023-04-13	47.29	47.30	47.22	47.23	509202
2023-04-14	47.14	47.17	47.08	47.11	512076
2023-04-17	47.05	47.07	46.99	47.01	566019
2023-04-18	47.01	47.06	47.00	47.02	478557
2023-04-19	46.96	47.26	46.93	46.96	793939
2023-04-20	47.05	47.08	47.04	47.08	587865
2023-04-21	47.13	47.15	47.04	47.05	726757
2023-04-24	47.09	47.14	47.09	47.14	323632
2023-04-25	47.24	47.35	47.24	47.33	1155920
2023-04-26	47.35	47.35	47.21	47.26	630690
2023-04-27	47.21	47.21	47.14	47.17	222482
2023-04-28	47.23	47.25	47.19	47.24	715261
2023-05-01	47.08	47.10	46.98	47.00	475922
2023-05-02	47.02	47.20	47.01	47.19	824784
2023-05-03	47.24	47.35	47.24	47.33	551894
2023-05-04	47.30	47.49	47.30	47.38	579444
2023-05-05	47.30	47.31	47.24	47.26	272072
2023-05-08	47.16	47.20	47.15	47.17	995423
2023-05-09	47.15	47.16	47.12	47.14	321087
2023-05-10	47.25	47.33	47.25	47.31	327804
2023-05-11	47.42	47.43	47.34	47.36	372079
2023-05-12	47.34	47.36	47.22	47.24	323925
2023-05-15	47.19	47.24	47.19	47.23	809513
2023-05-16	47.15	47.19	47.10	47.14	240414
2023-05-17	47.11	47.16	47.05	47.07	490235
2023-05-18	47.01	47.01	46.94	46.96	210219
2023-05-19	46.92	47.02	46.89	46.92	365818
2023-05-22	46.93	46.97	46.90	46.92	358303
2023-05-23	46.89	46.94	46.86	46.94	337588
2023-05-24	46.93	46.94	46.82	46.85	362511
2023-05-25	46.80	46.83	46.71	46.73	400470
2023-05-26	46.67	46.72	46.65	46.70	244816
2023-05-30	46.78	46.87	46.78	46.87	635035
2023-05-31	46.90	46.96	46.87	46.93	565245
2023-06-01	46.88	46.95	46.88	46.92	476291
2023-06-02	46.89	46.90	46.76	46.77	351465
2023-06-05	46.73	46.86	46.73	46.80	547692
2023-06-06	46.80	46.81	46.75	46.80	297595
2023-06-07	46.79	46.79	46.67	46.71	535524
2023-06-08	46.76	46.83	46.76	46.82	379030
2023-06-09	46.75	46.77	46.71	46.74	244603
2023-06-12	46.75	46.79	46.71	46.79	366374
2023-06-13	47.09	47.09	46.65	46.67	290420
2023-06-14	46.74	46.74	46.56	46.65	2044281
2023-06-15	46.76	46.81	46.74	46.80	459970
2023-06-16	46.70	46.75	46.67	46.73	365945
2023-06-20	46.71	46.76	46.71	46.75	2377845
2023-06-21	46.70	46.78	46.69	46.77	335784
2023-06-22	46.72	46.74	46.65	46.67	578734
2023-06-23	46.78	46.79	46.68	46.71	1598680
2023-06-26	46.76	46.79	46.74	46.76	879316
2023-06-27	46.78	46.80	46.68	46.71	447738
2023-06-28	46.73	46.78	46.69	46.78	373031
2023-06-29	46.63	46.63	46.59	46.63	388751
2023-06-30	46.64	46.68	46.62	46.64	190110
2023-07-03	46.52	46.57	46.47	46.48	381976
2023-07-05	46.48	46.53	46.41	46.44	461091
2023-07-06	46.29	46.32	46.21	46.32	558975
2023-07-07	46.32	46.42	46.32	46.36	424627
2023-07-10	46.38	46.48	46.38	46.47	655565
2023-07-11	46.50	46.50	46.47	46.50	579485
2023-07-12	46.67	46.72	46.66	46.71	840944
2023-07-13	46.81	46.90	46.80	46.90	488882
2023-07-14	46.84	46.85	46.68	46.73	314371
2023-07-17	46.76	46.78	46.74	46.77	460908
2023-07-18	46.84	46.86	46.78	46.79	459847
2023-07-19	46.85	46.87	46.78	46.82	355279
2023-07-20	46.73	46.75	46.67	46.72	359250
2023-07-21	46.74	46.75	46.71	46.73	450770
2023-07-24	46.77	46.79	46.68	46.68	401218
2023-07-25	46.63	46.67	46.63	46.67	1113984
2023-07-26	46.68	46.76	46.65	46.76	367063
2023-07-27	46.72	46.74	46.59	46.60	249578
2023-07-28	46.68	46.73	46.67	46.70	331026
2023-07-31	46.70	46.78	46.70	46.75	339202
2023-08-01	46.58	46.60	46.52	46.55	447789
2023-08-02	46.51	46.54	46.47	46.54	355085
2023-08-03	46.48	46.52	46.46	46.51	307944
2023-08-04	46.59	46.67	46.59	46.67	421299
2023-08-07	46.67	46.71	46.65	46.68	374828
2023-08-08	46.71	46.74	46.69	46.74	286461
2023-08-09	46.73	46.74	46.70	46.71	210872
2023-08-10	46.73	46.78	46.63	46.64	423181
2023-08-11	46.55	46.62	46.53	46.55	253503
2023-08-14	46.50	46.53	46.46	46.48	293910
2023-08-15	46.48	46.54	46.46	46.46	299328
2023-08-16	46.49	46.52	46.41	46.43	300003
2023-08-17	46.47	46.49	46.38	46.45	297744
2023-08-18	46.46	46.52	46.46	46.47	289239
2023-08-21	46.44	46.44	46.37	46.39	649479
2023-08-22	46.39	46.42	46.37	46.38	338833
2023-08-23	46.49	46.56	46.49	46.55	334995
2023-08-24	46.51	46.53	46.48	46.48	260072
2023-08-25	46.47	46.54	46.41	46.46	433454
2023-08-28	46.48	46.52	46.46	46.52	223749
2023-08-29	46.49	46.67	46.49	46.66	335085
2023-08-30	46.71	46.73	46.67	46.68	2563973
2023-08-31	46.71	46.74	46.68	46.74	481052
2023-09-01	46.68	46.68	46.54	46.56	449051
2023-09-05	46.53	46.54	46.46	46.47	384981
2023-09-06	46.47	46.48	46.38	46.40	426483
2023-09-07	46.44	46.51	46.43	46.50	463804
2023-09-08	46.55	46.57	46.48	46.50	250708
2023-09-11	46.50	46.50	46.50	46.50	3311
2023-09-12	46.48	46.49	46.47	46.49	239115
2023-09-13	46.47	46.55	46.47	46.53	360470
2023-09-14	46.57	46.58	46.48	46.50	260017
2023-09-15	46.50	46.55	46.46	46.47	514929
2023-09-18	46.44	46.48	46.44	46.47	282735
2023-09-19	46.44	46.45	46.41	46.42	466160
2023-09-20	46.47	46.49	46.35	46.38	401427
2023-09-21	46.33	46.35	46.31	46.32	362781
2023-09-22	46.37	46.42	46.34	46.41	304329
2023-09-25	46.36	46.40	46.33	46.33	517082
2023-09-26	46.36	46.37	46.31	46.33	345540
2023-09-27	46.36	46.37	46.22	46.26	1302390
2023-09-28	46.27	46.37	46.25	46.37	1164036
2023-09-29	46.45	46.46	46.38	46.38	218972
2023-10-02	46.18	46.19	46.13	46.15	372487
2023-10-03	46.13	46.15	46.01	46.03	299947
2023-10-04	46.09	46.17	46.05	46.17	879365
2023-10-05	46.16	46.21	46.16	46.21	759970
2023-10-06	46.09	46.17	46.06	46.16	279588
2023-10-09	46.27	46.37	46.27	46.37	285611
2023-10-10	46.30	46.37	46.28	46.33	277349
2023-10-11	46.35	46.36	46.28	46.34	449644
2023-10-12	46.32	46.32	46.22	46.23	191884
2023-10-13	46.33	46.35	46.25	46.30	445168
2023-10-16	46.25	46.26	46.21	46.21	262966
2023-10-17	46.10	46.10	46.02	46.06	252284
2023-10-18	46.05	46.06	45.98	46.00	496183
2023-10-19	45.99	46.06	45.97	46.00	275145
2023-10-20	46.08	46.13	46.08	46.11	470717
2023-10-23	46.09	46.20	46.06	46.20	432261
2023-10-24	46.20	46.22	46.15	46.20	287174
2023-10-25	46.17	46.17	46.10	46.15	1603320
2023-10-26	46.18	46.26	46.18	46.24	310482
2023-10-27	46.27	46.30	46.24	46.30	323627
2023-10-30	46.24	46.26	46.21	46.25	466213
2023-10-31	46.23	46.26	46.02	46.23	378966
2023-11-01	46.15	46.32	46.06	46.31	498071
2023-11-02	46.40	46.42	45.37	46.36	619270
2023-11-03	46.56	46.61	46.51	46.57	637523
2023-11-06	46.51	46.54	46.43	46.45	361700
2023-11-07	46.47	46.54	46.45	46.52	285535
2023-11-08	46.50	46.56	46.50	46.54	510188
2023-11-09	46.52	46.53	46.38	46.38	240992
2023-11-10	46.48	46.48	46.40	46.43	233379
2023-11-13	46.38	46.43	46.35	46.42	367528
2023-11-14	46.66	46.74	46.66	46.73	412316
2023-11-15	46.66	46.66	46.58	46.61	663810
2023-11-16	46.73	46.75	46.70	46.74	351407
2023-11-17	46.72	46.75	46.69	46.72	323890
2023-11-20	46.73	46.74	46.69	46.74	620485
2023-11-21	46.75	46.80	46.75	46.78	594509
2023-11-22	46.79	46.82	46.74	46.79	312010
2023-11-24	46.75	46.76	46.72	46.73	157438
2023-11-27	46.76	46.83	46.75	46.82	801322
2023-11-28	46.82	46.98	46.82	46.97	819038
2023-11-29	47.05	47.11	47.04	47.08	326223
2023-11-30	47.07	47.07	46.99	47.02	275229
2023-12-01	46.88	47.10	46.59	47.08	285377
2023-12-04	47.02	47.03	46.96	46.99	361970
2023-12-05	47.05	47.11	47.03	47.09	393429
2023-12-06	47.13	47.13	47.09	47.09	325061
2023-12-07	47.10	47.17	47.10	47.14	338669
2023-12-08	47.03	47.04	46.97	46.99	374937
2023-12-11	46.96	47.01	46.93	47.01	396906
2023-12-12	46.99	47.05	46.98	47.03	356423
2023-12-13	47.09	47.39	47.08	47.39	576016
2023-12-14	47.37	47.43	47.33	47.36	668011
2023-12-15	47.34	47.35	47.29	47.29	370425
2023-12-18	47.31	47.34	47.29	47.31	706245
2023-12-19	47.31	47.36	47.31	47.34	356917
2023-12-20	47.38	47.45	47.37	47.43	2439665
2023-12-21	47.48	47.50	47.43	47.47	359320
2023-12-22	47.51	47.51	47.43	47.48	514578
2023-12-26	47.44	47.49	47.43	47.48	232035
2023-12-27	47.51	47.57	47.50	47.55	1448294
2023-12-28	47.56	47.56	47.51	47.54	462609
2023-12-29	47.52	47.57	47.52	47.56	308226
2024-01-02	47.47	47.49	47.43	47.44	463655
2024-01-03	47.42	47.50	47.35	47.47	960535
2024-01-04	47.40	47.41	47.37	47.38	572719
2024-01-05	47.35	47.49	47.31	47.39	1962255
2024-01-08	47.39	47.49	47.38	47.45	376312
2024-01-09	47.43	47.48	47.42	47.45	258709
2024-01-10	47.49	47.52	47.44	47.44	221002
2024-01-11	47.49	47.61	47.49	47.60	361585
2024-01-12	47.71	47.76	47.67	47.71	290298
2024-01-16	47.69	47.69	47.55	47.57	449222
2024-01-17	47.48	47.49	47.44	47.47	227368
2024-01-18	47.50	47.53	47.47	47.48	221187
2024-01-19	47.45	47.47	47.41	47.45	1931647
2024-01-22	47.50	47.54	47.48	47.48	2059307
2024-01-23	47.47	47.49	47.45	47.49	249848
2024-01-24	47.56	47.59	47.45	47.45	705961
2024-01-25	47.52	47.58	47.52	47.56	310424
2024-01-26	47.58	47.58	47.53	47.53	219811
2024-01-29	47.58	47.63	47.58	47.61	621555
2024-01-30	47.65	47.65	47.55	47.59	270691
2024-01-31	47.70	47.77	47.66	47.73	1774043
2024-02-01	47.67	47.73	47.63	47.67	391883
2024-02-02	47.47	47.51	47.44	47.49	395843
2024-02-05	47.38	47.41	47.33	47.34	485195
2024-02-06	47.38	47.48	47.37	47.45	208283
2024-02-07	47.42	47.51	47.42	47.44	293323
2024-02-08	47.40	47.42	47.36	47.39	1243711
2024-02-09	47.35	47.38	47.35	47.37	386104
2024-02-12	47.39	47.42	47.37	47.39	250808
2024-02-13	47.25	47.25	47.16	47.16	467956
2024-02-14	47.21	47.30	47.21	47.29	279345
2024-02-15	47.39	47.39	47.31	47.34	177814
2024-02-16	47.23	47.26	47.22	47.26	182580
2024-02-20	47.34	47.35	47.26	47.33	322625
2024-02-21	47.33	47.35	47.25	47.27	739811
2024-02-22	47.27	47.29	47.22	47.24	426644
2024-02-23	47.25	47.32	47.25	47.29	288806
2024-02-26	47.31	47.31	47.21	47.26	435374
2024-02-27	47.26	47.27	47.21	47.23	401543
2024-02-28	47.26	47.31	47.25	47.30	2744063
2024-02-29	47.35	47.37	47.29	47.33	478083
2024-03-01	47.19	47.33	47.16	47.33	281812
2024-03-04	47.29	47.30	47.25	47.28	298775
2024-03-05	47.32	47.38	47.29	47.34	281517
2024-03-06	47.38	47.41	47.35	47.36	208156
2024-03-07	47.41	47.43	47.38	47.42	298655
2024-03-08	47.49	47.52	47.46	47.47	244514
2024-03-11	47.47	47.48	47.42	47.43	378450
2024-03-12	47.40	47.43	47.37	47.39	181031
2024-03-13	47.36	47.39	47.35	47.35	197087
2024-03-14	47.30	48.32	47.21	47.24	958620
2024-03-15	47.22	47.25	47.21	47.22	211213
2024-03-18	47.25	47.25	47.21	47.23	303304
2024-03-19	47.25	47.32	47.25	47.28	370799
2024-03-20	47.29	47.38	47.29	47.38	385386
2024-03-21	47.40	47.43	47.37	47.38	1040006
2024-03-22	47.44	47.47	47.42	47.44	345850
2024-03-25	47.42	47.44	47.39	47.39	1024872
2024-03-26	47.39	47.42	47.37	47.42	442197
2024-03-27	47.46	47.49	47.45	47.48	269597
2024-03-28	47.47	47.47	47.42	47.44	245029
2024-04-01	47.25	47.27	47.16	47.17	603353
2024-04-02	47.16	47.17	47.13	47.17	482047
2024-04-03	47.15	47.21	47.11	47.21	999831
2024-04-04	47.24	47.26	47.20	47.26	219294
2024-04-05	47.20	47.23	47.16	47.17	213157
2024-04-08	47.13	47.16	47.11	47.13	390723
2024-04-09	47.18	47.21	47.18	47.20	300715
2024-04-10	47.00	47.00	46.88	46.92	637152
2024-04-11	46.97	46.99	46.90	46.95	572386
2024-04-12	47.03	47.03	46.98	46.98	186056
2024-04-15	46.90	46.91	46.85	46.90	300036
2024-04-16	46.85	46.86	46.80	46.84	260779
2024-04-17	46.89	46.93	46.86	46.92	265393
2024-04-18	46.93	46.93	46.85	46.87	414653
2024-04-19	46.90	46.92	46.87	46.89	299684
2024-04-22	46.90	46.95	46.90	46.93	264512
2024-04-23	46.93	47.02	46.91	47.00	266007
2024-04-24	46.95	46.98	46.94	46.95	195527
2024-04-25	46.89	46.91	46.85	46.91	287832
2024-04-26	46.93	46.97	46.93	46.93	197590
2024-04-29	46.97	47.02	46.97	47.00	200485
2024-04-30	46.93	46.97	46.90	46.92	199017
2024-05-01	46.82	46.92	46.65	46.85	480920
2024-05-02	46.89	47.00	46.89	46.98	436409
2024-05-03	47.14	47.18	47.07	47.11	631821
2024-05-06	47.14	47.14	47.11	47.11	212986
2024-05-07	47.16	47.18	47.12	47.13	369997
2024-05-08	47.13	47.13	47.10	47.11	188549
2024-05-09	47.12	47.17	47.12	47.14	345317
2024-05-10	47.13	47.14	47.09	47.09	172030
2024-05-13	47.15	47.16	47.11	47.13	237411
2024-05-14	47.16	47.19	47.15	47.17	269492
2024-05-15	47.28	47.33	47.27	47.31	360994
2024-05-16	47.30	47.31	47.27	47.29	310400
2024-05-17	47.24	47.28	47.22	47.23	400051
2024-05-20	47.24	47.25	47.21	47.22	315626
2024-05-21	47.28	47.28	47.25	47.27	217278
2024-05-22	47.23	47.25	47.21	47.23	280348
2024-05-23	47.23	47.24	47.14	47.14	462600
2024-05-24	47.18	47.19	47.15	47.19	632907
2024-05-28	47.21	47.23	47.12	47.12	277253
2024-05-29	47.09	47.11	47.04	47.06	228754
2024-05-30	47.11	47.17	47.11	47.16	210336
2024-05-31	47.19	47.28	47.19	47.28	684592
2024-06-03	47.11	47.20	47.11	47.19	173557
2024-06-04	47.23	47.28	47.23	47.26	190360
2024-06-05	47.27	47.34	47.24	47.33	209088
2024-06-06	47.29	47.35	47.29	47.32	437416
2024-06-07	47.21	47.21	47.14	47.17	441019
2024-06-10	47.15	47.18	47.14	47.17	275296
2024-06-11	47.18	47.24	47.17	47.24	225400
2024-06-12	47.43	47.46	47.33	47.33	482937
2024-06-13	47.41	47.47	47.41	47.44	113716
2024-06-14	47.42	47.46	47.42	47.45	336548
2024-06-17	47.39	47.40	47.36	47.37	341755
2024-06-18	47.41	47.47	47.41	47.45	573523
2024-06-20	47.42	47.42	47.39	47.41	268512
2024-06-21	47.44	47.47	47.42	47.45	169959
2024-06-24	47.45	47.46	47.43	47.46	377668
2024-06-25	47.44	47.46	47.43	47.45	511003
2024-06-26	47.38	47.40	47.37	47.38	189336
2024-06-27	47.40	47.44	47.39	47.42	207309
2024-06-28	47.47	47.49	47.37	47.37	351224
2024-07-01	47.21	47.23	47.16	47.18	276383
2024-07-02	47.22	47.27	47.22	47.24	625932
2024-07-03	47.26	47.36	47.26	47.36	363026
2024-07-05	47.44	47.48	47.41	47.48	169266
2024-07-08	47.45	47.50	47.45	47.48	259171
2024-07-09	47.47	47.48	47.41	47.47	275213
2024-07-10	47.48	47.50	47.47	47.50	454448
2024-07-11	47.61	47.67	47.61	47.63	220047
2024-07-12	47.65	47.72	47.64	47.72	199177
2024-07-15	47.72	47.74	47.68	47.69	262563
2024-07-16	47.69	47.75	47.68	47.75	229656
2024-07-17	47.70	47.76	47.69	47.76	304980
2024-07-18	47.73	47.76	47.70	47.70	169747
2024-07-19	47.74	47.75	47.64	47.68	135314
2024-07-22	47.67	47.70	47.66	47.68	376315
2024-07-23	47.68	47.73	47.68	47.72	186721
2024-07-24	47.77	47.78	47.71	47.71	324409
2024-07-25	47.73	47.77	47.70	47.72	243048
2024-07-26	47.80	47.83	47.79	47.80	167542
2024-07-29	47.87	47.87	47.81	47.84	323088
2024-07-30	47.90	47.90	47.81	47.86	536695
2024-07-31	47.91	48.00	47.86	48.00	263324
2024-08-01	47.92	47.94	47.88	47.94	391506
2024-08-02	48.05	48.22	48.05	48.19	490689
2024-08-05	48.28	48.31	48.12	48.17	748671
2024-08-06	48.16	48.16	48.04	48.07	438585
2024-08-07	48.09	48.09	48.02	48.05	191714
2024-08-08	48.00	48.04	47.97	48.01	222976
2024-08-09	48.08	48.12	48.03	48.04	207035
2024-08-12	48.04	48.12	48.03	48.12	253501
2024-08-13	48.21	48.22	48.16	48.22	316843
2024-08-14	48.21	48.26	48.19	48.21	448483
2024-08-15	48.09	48.13	48.07	48.08	243513
2024-08-16	48.14	48.17	48.10	48.17	208200
2024-08-19	48.16	48.22	48.16	48.17	559576
2024-08-20	48.27	48.27	48.21	48.25	322973
2024-08-21	48.26	48.36	48.26	48.32	511128
2024-08-22	48.26	48.29	48.21	48.22	359314
2024-08-23	48.29	48.38	48.26	48.38	280600
2024-08-26	48.41	48.41	48.35	48.35	275367
2024-08-27	48.30	48.39	48.30	48.38	295833
2024-08-28	48.37	48.41	48.36	48.37	916796
2024-08-29	48.34	48.38	48.34	48.35	439520
2024-08-30	48.35	48.39	48.33	48.36	223037
2024-09-03	48.23	48.28	48.23	48.25	532373
2024-09-04	48.26	48.39	48.26	48.38	350305
2024-09-05	48.43	48.45	48.36	48.42	210625
2024-09-06	48.45	48.57	48.42	48.50	345534
2024-09-09	48.51	48.53	48.48	48.51	1942677
2024-09-10	48.52	48.60	48.52	48.60	226603
2024-09-11	48.52	48.62	48.52	48.57	192731
2024-09-12	48.58	48.58	48.52	48.57	150422
2024-09-13	48.67	48.67	48.63	48.65	189967
2024-09-16	48.68	48.71	48.66	48.70	207727
2024-09-17	48.67	48.68	48.64	48.67	206516
2024-09-18	48.63	48.74	48.59	48.63	300880
2024-09-19	48.66	48.69	48.63	48.68	601940
2024-09-20	48.67	48.72	48.62	48.71	174787
2024-09-23	48.67	48.72	48.64	48.70	630083
2024-09-24	48.70	48.75	48.65	48.75	204521
2024-09-25	48.70	48.72	48.68	48.69	166123
2024-09-26	48.67	48.69	48.62	48.65	169931
2024-09-27	48.68	48.75	48.68	48.73	268663
2024-09-30	48.73	48.74	48.65	48.68	240997
2024-10-01	48.55	48.60	48.54	48.56	444180
2024-10-02	48.52	48.56	48.49	48.55	249129
2024-10-03	48.48	48.51	48.44	48.44	236243
2024-10-04	48.33	48.33	48.23	48.25	375657
2024-10-07	48.19	48.20	48.15	48.18	279986
2024-10-08	48.20	48.22	48.15	48.21	221232
2024-10-09	48.19	48.19	48.14	48.15	370902
2024-10-10	48.20	48.20	48.13	48.18	435332
2024-10-11	48.24	48.25	48.19	48.23	124320
2024-10-14	48.14	48.21	48.14	48.21	292326
2024-10-15	48.27	48.27	48.23	48.26	212141
2024-10-16	48.30	48.31	48.28	48.30	176840
2024-10-17	48.24	48.24	48.21	48.23	309277
2024-10-18	48.27	48.28	48.26	48.28	199222
2024-10-21	48.25	48.25	48.15	48.15	320782
2024-10-22	48.19	48.19	48.12	48.15	318984
2024-10-23	48.07	48.12	48.06	48.08	195427
2024-10-24	48.14	48.16	48.09	48.12	271228
2024-10-25	48.19	48.19	48.08	48.08	338438
2024-10-28	48.13	48.13	48.04	48.06	286285
2024-10-29	48.01	48.10	48.01	48.10	285549
2024-10-30	48.08	48.15	48.03	48.05	479613
2024-10-31	48.01	48.06	47.98	48.04	197539
2024-11-01	47.94	47.95	47.81	47.83	285095
2024-11-04	47.89	47.94	47.87	47.89	321217
2024-11-05	47.90	47.91	47.81	47.91	350769
2024-11-06	47.81	47.88	47.77	47.81	316457
2024-11-07	47.85	47.97	47.85	47.96	625195
2024-11-08	47.98	48.00	47.92	47.94	353379
2024-11-11	47.91	47.91	47.87	47.90	171659
2024-11-12	47.85	47.85	47.76	47.77	309100
2024-11-13	47.92	47.92	47.81	47.85	555004
2024-11-14	47.90	47.90	47.77	47.79	379506
2024-11-15	47.79	47.87	47.73	47.82	366225
2024-11-18	47.86	47.88	47.81	47.86	811296
2024-11-19	47.94	47.94	47.88	47.91	763246
2024-11-20	47.84	47.90	47.84	47.86	279414
2024-11-21	47.86	47.90	47.83	47.85	166445
2024-11-22	47.85	47.89	47.84	47.86	258149
2024-11-25	48.01	48.01	47.93	48.01	637639
2024-11-26	47.96	47.99	47.93	47.99	255722
2024-11-27	48.04	48.08	48.02	48.05	179824
2024-11-29	48.13	48.14	48.11	48.13	95276
2024-12-02	47.60	47.99	47.60	47.96	534415
2024-12-03	48.00	48.01	47.95	47.95	286378
2024-12-04	47.94	48.03	47.93	48.00	461628
2024-12-05	47.98	48.03	47.97	48.01	326180
2024-12-06	48.12	48.12	48.07	48.10	288397
2024-12-09	48.09	48.09	48.06	48.07	360894
2024-12-10	48.03	48.06	48.01	48.04	401791
2024-12-11	48.12	48.12	48.02	48.03	439227
2024-12-12	48.02	48.03	47.96	47.99	276929
2024-12-13	47.97	47.97	47.90	47.92	297175
2024-12-16	47.93	47.95	47.92	47.92	484914
2024-12-17	47.91	47.94	47.90	47.93	307776
2024-12-18	47.78	47.80	47.58	47.58	411829
2024-12-19	47.60	47.63	47.58	47.59	369004
2024-12-20	47.68	47.70	47.65	47.65	378395
2024-12-23	47.67	47.67	47.60	47.62	1000506
2024-12-24	47.62	47.66	47.58	47.66	330570
2024-12-26	47.62	47.68	47.60	47.68	248397
2024-12-27	47.68	47.70	47.65	47.65	431810
2024-12-30	47.72	47.77	47.72	47.76	677931
2024-12-31	47.75	47.79	47.73	47.77	357932
2025-01-02	47.77	47.81	47.73	47.77	554083
2025-01-03	47.76	47.79	47.74	47.75	373188
2025-01-06	47.73	47.78	47.73	47.74	513903
2025-01-07	47.73	47.76	47.68	47.73	379387
2025-01-08	47.71	47.77	47.71	47.75	391212
2025-01-10	47.70	47.70	47.60	47.61	454602
2025-01-13	47.62	47.62	47.57	47.59	359317
2025-01-14	47.61	47.63	47.59	47.63	371396
2025-01-15	47.80	47.82	47.76	47.80	278965
2025-01-16	47.77	47.87	47.76	47.86	320616
2025-01-17	47.87	47.87	47.84	47.86	527375
2025-01-21	47.91	47.91	47.86	47.89	722963
2025-01-22	47.87	47.90	47.85	47.87	507506
2025-01-23	47.80	47.89	47.80	47.87	385886
2025-01-24	47.89	47.94	47.88	47.91	262099
2025-01-27	48.00	48.03	47.97	48.03	425777
2025-01-28	47.99	48.03	47.98	48.03	666585
2025-01-29	48.00	48.04	47.96	48.00	223433
2025-01-30	48.03	48.05	48.01	48.04	220141
2025-01-31	48.05	48.07	47.99	48.03	263527
2025-02-03	47.81	47.88	47.80	47.83	978702
2025-02-04	47.80	47.89	47.80	47.89	388821
2025-02-05	47.96	47.99	47.93	47.96	261565
2025-02-06	47.95	47.95	47.91	47.93	216625
2025-02-07	47.86	47.90	47.85	47.88	367186
2025-02-10	47.92	47.92	47.88	47.88	268789
2025-02-11	47.83	47.87	47.83	47.87	230208
2025-02-12	47.79	47.79	47.73	47.77	267238
2025-02-13	47.86	47.89	47.83	47.87	308440
2025-02-14	47.99	47.99	47.95	47.96	266412
2025-02-18	47.88	47.96	47.88	47.90	1532465
2025-02-19	47.92	47.95	47.87	47.94	460502
2025-02-20	47.96	48.00	47.95	47.97	684534
2025-02-21	47.96	48.06	47.96	48.03	397066
2025-02-24	48.06	48.10	48.03	48.08	501568
2025-02-25	48.14	48.20	48.14	48.19	528038
2025-02-26	48.21	48.24	48.16	48.23	292322
2025-02-27	48.20	48.23	48.19	48.22	359780
2025-02-28	48.28	48.33	48.26	48.33	368949
2025-03-03	48.12	48.21	48.11	48.21	784125
2025-03-04	48.24	48.32	48.18	48.21	722423
2025-03-05	48.25	48.26	48.13	48.13	695918
2025-03-06	48.15	48.18	48.10	48.14	232418
2025-03-07	48.20	48.23	48.10	48.14	437613
2025-03-10	48.19	48.25	48.19	48.21	448164
2025-03-11	48.22	48.27	48.16	48.16	410169

Explore More About ISTB

Coins representing dividend payouts and trends

ISTB Dividend History

Discover iShares Core 1-5'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

ISTB Stock Split History

Discover iShares Core 1-5'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

ISTB Historical Prices

Explore iShares Core 1-5's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics