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

IUSB Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

47.17

(October 21, 2025)

52-Week High

105.90

(June 27, 2016)

All-Time High

47.08

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-06-12	100.08	100.17	100.08	100.17	12147
2014-06-13	100.05	100.05	100.05	100.05	6000
2014-06-16	100.09	100.17	100.09	100.13	2198
2014-06-17	100.05	100.05	100.05	100.05	500
2014-06-18	100.04	100.12	100.02	100.12	16963
2014-06-19	100.15	100.17	100.01	100.01	4260
2014-06-20	100.19	100.19	100.13	100.13	479
2014-06-23	100.33	100.33	100.12	100.12	437
2014-06-24	100.16	100.24	100.16	100.24	2900
2014-06-25	100.35	100.35	100.34	100.35	2376
2014-06-26	100.41	100.42	100.41	100.42	1892
2014-06-27	100.47	100.47	100.47	100.47	2016
2014-06-30	100.52	100.52	100.52	100.52	2000
2014-07-02	100.29	100.29	100.29	100.29	532
2014-07-03	99.95	100.00	99.95	100.00	448
2014-07-09	100.35	100.42	100.35	100.42	8000
2014-07-10	100.50	100.52	100.45	100.45	6010
2014-07-11	100.61	100.61	100.56	100.56	650
2014-07-14	100.51	100.51	100.39	100.40	4210
2014-07-15	100.40	100.45	100.38	100.38	11600
2014-07-16	100.40	100.40	100.40	100.40	1030
2014-07-17	100.56	100.63	100.50	100.63	15311
2014-07-18	100.81	100.81	100.50	100.50	1100
2014-07-21	100.55	100.55	100.55	100.55	3000
2014-07-22	100.59	100.59	100.59	100.59	713
2014-07-23	100.68	100.70	100.68	100.70	1190
2014-07-25	100.63	100.63	100.63	100.63	357
2014-07-29	100.61	100.61	100.56	100.56	482
2014-07-30	100.45	100.45	100.45	100.45	300
2014-07-31	100.10	100.16	100.10	100.16	569
2014-08-01	99.88	100.12	99.88	100.08	1674
2014-08-06	100.22	100.22	100.22	100.22	1015
2014-08-07	100.43	100.43	100.43	100.43	671
2014-08-08	100.48	100.54	100.48	100.54	2298
2014-08-13	100.46	100.46	100.46	100.46	174
2014-08-15	101.01	101.01	101.01	101.01	100
2014-08-20	100.71	100.71	100.62	100.62	1430
2014-08-22	100.72	100.76	100.65	100.76	2352
2014-08-26	100.89	100.89	100.89	100.89	1074
2014-08-27	101.01	101.01	101.01	101.01	108
2014-09-02	100.77	100.77	100.52	100.52	4492
2014-09-04	100.82	100.82	100.77	100.77	524
2014-09-08	100.65	100.65	100.59	100.59	521
2014-09-09	100.57	100.62	100.39	100.49	1211
2014-09-11	100.34	100.34	100.34	100.34	155
2014-09-15	100.15	100.15	100.15	100.15	500
2014-09-17	100.09	100.09	100.09	100.09	1300
2014-09-18	100.00	100.00	100.00	100.00	1500
2014-09-19	100.11	100.22	100.11	100.22	308
2014-09-22	100.32	100.32	100.32	100.32	140
2014-09-23	100.34	100.34	100.34	100.34	1070
2014-09-25	100.41	100.41	100.41	100.41	208
2014-09-26	100.26	100.30	100.26	100.30	250
2014-09-29	100.39	102.30	100.32	100.39	38537
2014-09-30	100.38	100.38	100.18	100.18	14330
2014-10-01	100.50	100.63	100.50	100.63	314
2014-10-07	100.96	100.96	100.94	100.94	436
2014-10-08	100.98	100.98	100.98	100.98	575
2014-10-13	101.29	101.29	101.27	101.27	2027
2014-10-14	103.00	103.00	101.34	101.34	1574
2014-10-17	101.40	101.40	101.40	101.40	394
2014-10-20	101.40	101.59	101.40	101.59	1039
2014-10-21	101.58	101.58	101.40	101.40	441
2014-10-22	101.50	101.50	101.50	101.50	394
2014-10-23	101.38	101.38	101.26	101.34	2137
2014-10-24	101.36	101.38	101.20	101.20	588
2014-10-27	101.43	101.43	101.28	101.29	4027
2014-10-29	101.26	101.26	101.24	101.24	1251
2014-10-30	101.27	101.27	101.27	101.27	440
2014-10-31	101.24	101.26	101.09	101.21	2598
2014-11-03	100.87	100.99	100.82	100.99	1167
2014-11-04	101.05	101.05	100.82	101.01	1001
2014-11-05	100.81	100.81	100.77	100.79	1236
2014-11-06	100.87	100.90	100.84	100.84	508
2014-11-07	100.93	100.93	100.93	100.93	194
2014-11-10	100.86	100.86	100.86	100.86	207
2014-11-12	100.88	100.88	100.85	100.85	515
2014-11-14	100.91	100.99	100.91	100.99	1029
2014-11-17	100.71	100.71	100.71	100.71	315
2014-11-18	100.81	100.81	100.81	100.81	155
2014-11-19	100.72	100.72	100.70	100.70	700
2014-11-24	101.01	101.17	101.01	101.15	1047
2014-11-25	101.24	101.24	101.24	101.24	160
2014-11-26	101.50	101.50	101.49	101.49	200
2014-12-02	100.64	100.64	100.64	100.64	153
2014-12-03	100.66	100.66	100.61	100.61	368
2014-12-04	100.72	100.74	100.67	100.74	900
2014-12-05	100.52	100.56	100.47	100.52	3958
2014-12-08	100.51	100.67	100.50	100.67	1445
2014-12-09	100.81	101.87	100.59	100.59	6744
2014-12-10	100.68	100.68	100.68	100.68	210
2014-12-11	100.74	100.74	100.74	100.74	198
2014-12-12	100.66	100.90	100.66	100.90	3841
2014-12-15	100.71	100.71	100.56	100.56	1455
2014-12-16	100.65	100.68	100.65	100.68	459
2014-12-17	100.75	100.79	100.60	100.68	1374
2014-12-18	100.57	100.57	100.54	100.54	400
2014-12-24	100.30	100.30	100.28	100.28	755
2014-12-26	100.46	100.46	100.46	100.46	278
2014-12-31	100.78	100.83	100.67	100.67	1413
2015-01-02	101.08	101.08	100.98	101.04	854
2015-01-05	101.04	101.15	100.99	101.15	2050
2015-01-06	101.24	101.27	101.24	101.27	791
2015-01-08	101.32	101.36	101.32	101.36	787
2015-01-09	101.59	101.59	101.55	101.55	437
2015-01-13	101.71	101.71	101.71	101.71	3261
2015-01-14	101.95	102.05	101.84	101.84	2180
2015-01-15	101.99	101.99	101.99	101.99	407
2015-01-16	101.97	102.07	101.95	101.95	1071
2015-01-21	102.12	102.12	102.06	102.06	734
2015-01-22	102.07	102.07	101.85	101.87	730
2015-01-26	102.07	102.23	102.07	102.21	1045
2015-01-27	102.36	102.36	102.20	102.20	933
2015-01-28	102.29	102.29	102.29	102.29	286
2015-01-29	102.35	102.41	102.20	102.41	877
2015-01-30	102.78	102.87	102.78	102.87	3430456
2015-02-02	102.41	102.50	101.69	102.20	104665
2015-02-03	101.81	102.50	101.77	101.89	39238
2015-02-04	101.89	102.73	101.77	101.97	214696
2015-02-05	101.90	102.06	101.75	101.84	168084
2015-02-06	101.30	101.81	101.30	101.52	19426
2015-02-09	101.64	101.64	101.29	101.42	4865
2015-02-10	101.33	101.40	101.13	101.26	143165
2015-02-11	101.18	101.40	101.09	101.17	319806
2015-02-12	101.33	101.46	101.20	101.35	288727
2015-02-13	101.26	101.36	101.11	101.13	169959
2015-02-17	101.05	101.10	100.84	100.97	57070
2015-02-18	100.90	101.27	100.90	101.18	16768
2015-02-19	101.20	101.88	101.02	101.41	16384
2015-02-20	101.70	101.70	101.31	101.42	6362
2015-02-23	101.58	101.71	101.46	101.48	20863
2015-02-24	101.61	102.04	101.55	101.82	9254
2015-02-25	102.00	102.13	101.84	102.03	2515
2015-02-26	102.08	103.93	101.62	101.81	12016
2015-02-27	101.85	103.82	101.75	102.01	5317
2015-03-02	103.97	103.97	101.39	101.71	43817
2015-03-03	103.00	103.00	101.56	101.61	34781
2015-03-04	101.89	101.89	101.38	101.64	48129
2015-03-05	101.64	101.99	101.34	101.65	41166
2015-03-06	102.19	103.00	100.85	100.87	9338
2015-03-09	101.91	101.91	101.02	101.04	29257
2015-03-10	101.45	101.45	101.13	101.39	18291
2015-03-11	101.49	101.82	101.32	101.61	53551
2015-03-12	101.55	101.78	100.85	101.49	47531
2015-03-13	101.60	101.67	101.31	101.46	54942
2015-03-16	101.67	101.69	101.41	101.41	1797
2015-03-17	101.70	101.70	101.39	101.44	21124
2015-03-18	101.77	102.42	101.58	102.35	48321
2015-03-19	102.28	103.66	101.91	102.20	73391
2015-03-20	102.20	102.80	102.10	102.53	30588
2015-03-23	102.56	102.77	102.28	102.51	23525
2015-03-24	102.60	102.82	102.33	102.82	6632
2015-03-25	102.50	102.83	102.50	102.64	33999
2015-03-26	102.38	102.54	102.16	102.30	28756
2015-03-27	102.44	102.60	102.44	102.60	3181
2015-03-30	102.62	104.75	102.38	102.56	11620
2015-03-31	102.39	102.88	102.29	102.75	81810
2015-04-01	102.39	102.75	102.25	102.54	47765
2015-04-02	102.41	102.47	102.18	102.30	102780
2015-04-06	102.40	102.60	102.36	102.45	39628
2015-04-07	102.45	102.68	102.31	102.53	16952
2015-04-08	102.44	102.61	102.41	102.59	94718
2015-04-09	102.48	102.54	102.21	102.39	263533
2015-04-10	102.56	102.56	102.34	102.47	14136
2015-04-13	102.46	102.71	102.39	102.63	27218
2015-04-14	102.87	103.06	102.71	102.72	20700
2015-04-15	102.80	103.05	102.70	102.80	12081
2015-04-16	102.80	102.80	102.65	102.76	1262
2015-04-17	102.67	102.86	102.43	102.49	44489
2015-04-20	102.58	102.76	102.56	102.67	17333
2015-04-21	102.67	102.93	102.49	102.60	9400
2015-04-22	102.46	102.58	102.35	102.35	6503
2015-04-23	102.40	102.66	102.29	102.41	2484
2015-04-24	102.45	102.87	102.38	102.87	18754
2015-04-27	102.67	102.92	102.59	102.67	2203
2015-04-28	102.54	102.62	102.32	102.32	3921
2015-04-29	102.15	102.30	101.76	102.07	11352
2015-04-30	101.86	102.14	101.86	102.09	7918
2015-05-01	101.60	101.63	101.58	101.63	1515
2015-05-04	101.49	101.66	101.49	101.53	5032
2015-05-05	101.38	101.42	101.23	101.36	3637
2015-05-06	101.32	101.33	101.00	101.10	7091
2015-05-07	101.21	101.35	101.10	101.33	14117
2015-05-08	101.62	101.84	101.60	101.72	2395
2015-05-11	101.45	101.45	101.18	101.19	6531
2015-05-12	101.07	101.21	101.07	101.15	2210
2015-05-13	101.25	101.29	101.02	101.06	8313
2015-05-14	101.09	101.29	100.97	101.29	3757
2015-05-15	101.32	101.66	101.32	101.63	3136
2015-05-18	101.45	101.52	101.09	101.09	14749
2015-05-19	100.97	101.17	100.95	100.96	5237
2015-05-20	101.00	101.11	100.84	100.84	6322
2015-05-21	101.23	101.37	101.23	101.36	4731
2015-05-22	101.30	101.51	101.24	101.26	6065
2015-05-26	101.28	101.62	101.28	101.55	12683
2015-05-27	101.42	101.60	101.42	101.60	5969
2015-05-28	101.50	101.78	101.49	101.53	4881
2015-05-29	101.63	101.78	101.47	101.77	4827
2015-06-01	101.53	101.53	101.25	101.29	1300
2015-06-02	101.14	101.14	100.95	100.95	3003
2015-06-03	100.75	100.78	100.75	100.78	689
2015-06-04	100.73	100.76	100.66	100.70	3753
2015-06-05	100.65	100.65	100.27	100.50	9270
2015-06-08	100.23	100.59	100.23	100.52	1735
2015-06-09	100.40	100.40	100.03	100.28	7042
2015-06-10	100.02	100.02	99.86	99.86	1288
2015-06-11	99.87	100.50	99.87	100.50	1889
2015-06-12	100.41	100.55	100.35	100.37	1387
2015-06-15	100.63	100.63	100.08	100.08	3781
2015-06-16	100.45	100.50	100.26	100.26	1609
2015-06-17	100.39	100.76	100.01	100.31	1688
2015-06-18	100.50	100.79	100.21	100.60	4442
2015-06-19	100.97	100.97	100.66	100.97	6474
2015-06-22	100.66	100.73	100.45	100.45	3253
2015-06-23	100.43	100.43	100.02	100.08	15733
2015-06-24	100.28	100.28	100.11	100.28	3520
2015-06-25	100.17	100.23	100.10	100.18	11195
2015-06-26	100.02	100.02	100.01	100.02	2654
2015-06-29	99.82	100.66	99.82	100.39	5219
2015-06-30	100.53	100.53	100.38	100.52	967
2015-07-01	99.95	100.77	99.83	99.87	54335
2015-07-02	100.46	100.50	99.66	99.72	37159
2015-07-06	99.88	100.47	99.55	100.01	6701
2015-07-07	100.47	100.75	100.47	100.70	2261
2015-07-08	100.63	100.95	100.63	100.91	1132
2015-07-09	100.47	100.51	100.45	100.50	4212
2015-07-10	100.00	100.38	100.00	100.11	4478
2015-07-13	99.75	100.17	99.75	100.06	3874
2015-07-14	100.13	100.27	100.11	100.27	13718
2015-07-15	100.33	100.47	100.27	100.47	3285
2015-07-16	100.17	100.46	100.10	100.11	10729
2015-07-17	100.14	100.14	99.86	100.06	2216
2015-07-20	100.06	100.39	100.06	100.39	786
2015-07-21	100.04	100.47	99.99	100.47	2669
2015-07-22	100.57	100.57	100.07	100.46	2594
2015-07-23	100.45	100.66	100.45	100.66	1704
2015-07-24	100.65	100.65	100.32	100.65	2462
2015-07-27	100.79	100.80	100.79	100.79	822
2015-07-28	100.64	100.69	100.51	100.51	1526
2015-07-29	100.51	100.61	99.93	100.61	12970
2015-07-30	100.58	100.59	100.33	100.46	1655
2015-08-03	100.82	100.82	100.80	100.82	889
2015-08-04	100.63	100.63	100.41	100.63	4383
2015-08-05	100.00	100.55	100.00	100.39	2640
2015-08-06	100.66	100.67	100.35	100.52	6400
2015-08-07	100.35	100.40	99.81	100.16	3358
2015-08-10	99.94	100.09	99.94	100.09	3900
2015-08-11	100.40	100.55	100.25	100.55	1154
2015-08-12	100.77	100.77	100.39	100.39	3084
2015-08-13	100.30	100.80	100.17	100.72	37595
2015-08-14	100.17	100.60	100.10	100.40	3039
2015-08-17	100.54	100.78	100.50	100.53	6264
2015-08-18	100.41	100.70	100.41	100.53	8307
2015-08-19	100.55	100.84	100.17	100.83	4271
2015-08-20	100.76	101.00	100.76	101.00	21972
2015-08-21	100.85	101.08	100.42	100.48	16607
2015-08-24	100.56	101.20	99.35	100.13	14396
2015-08-25	100.68	100.68	100.11	100.31	1426
2015-08-26	100.27	100.87	100.10	100.41	27431
2015-08-27	100.53	101.64	100.28	100.48	7779
2015-08-28	100.68	100.68	100.35	100.49	7295
2015-08-31	100.64	100.64	100.27	100.39	2535
2015-09-01	100.17	100.40	99.99	100.11	3986
2015-09-02	100.16	100.29	100.11	100.29	2623
2015-09-03	100.40	100.59	100.32	100.40	11354
2015-09-04	100.48	100.73	100.48	100.73	877
2015-09-08	100.43	100.60	100.32	100.35	9577
2015-09-09	100.15	100.66	100.15	100.50	10435
2015-09-10	100.33	100.34	100.23	100.28	5825
2015-09-11	100.47	100.57	100.33	100.40	4000
2015-09-14	100.35	100.54	100.35	100.50	4309
2015-09-15	100.37	100.37	100.02	100.06	5773
2015-09-16	99.99	100.30	99.98	100.00	6350
2015-09-17	100.10	100.76	100.04	100.76	6959
2015-09-18	100.74	100.92	100.55	100.90	5201
2015-09-21	100.60	100.60	100.42	100.54	3029
2015-09-22	100.53	100.57	100.19	100.23	9398
2015-09-23	100.44	100.47	100.44	100.44	1044
2015-09-24	100.66	100.66	100.13	100.52	13443
2015-09-25	100.21	100.25	100.15	100.16	2398
2015-09-28	100.30	100.41	99.95	100.06	3719
2015-09-29	100.35	100.70	100.04	100.70	2203
2015-09-30	100.06	100.25	100.06	100.25	1363
2015-10-01	100.44	100.44	100.01	100.31	11043
2015-10-02	100.45	100.73	100.45	100.65	4850
2015-10-05	100.43	100.72	100.38	100.42	9577
2015-10-06	102.63	102.73	100.11	100.48	6209
2015-10-07	100.36	100.58	100.36	100.52	3459
2015-10-08	100.59	100.60	100.59	100.59	1008
2015-10-09	100.48	100.71	100.47	100.47	1596
2015-10-12	100.67	100.79	100.59	100.76	2804
2015-10-13	100.72	100.72	100.61	100.69	2125
2015-10-14	100.91	101.29	100.87	100.93	8070
2015-10-15	100.92	100.95	100.67	100.87	3030
2015-10-16	100.96	100.97	100.77	100.77	1889
2015-10-19	100.91	101.29	100.70	100.87	2892
2015-10-20	100.53	100.76	100.50	100.75	2395
2015-10-21	100.88	100.96	100.71	100.96	3301
2015-10-22	100.96	101.01	100.85	100.86	16136
2015-10-23	100.92	101.35	100.77	100.89	5502
2015-10-26	100.80	100.99	100.80	100.94	1085
2015-10-27	101.09	101.33	101.05	101.06	5862
2015-10-28	101.02	101.02	100.72	100.85	3056
2015-10-29	100.52	100.57	100.32	100.45	6773
2015-10-30	100.51	101.29	100.00	100.40	23281
2015-11-02	100.42	100.86	100.19	100.40	3443
2015-11-03	100.36	100.37	100.21	100.29	4802
2015-11-04	100.32	100.80	100.18	100.23	9115
2015-11-05	100.25	100.70	100.07	100.19	6150
2015-11-06	99.79	100.02	99.61	99.75	5179
2015-11-09	99.54	100.11	99.40	99.55	9591
2015-11-10	99.67	99.78	99.67	99.67	2385
2015-11-11	99.76	99.76	99.70	99.74	8090
2015-11-12	99.75	100.46	99.70	99.98	9880
2015-11-13	100.04	100.93	99.92	100.07	4821
2015-11-16	100.13	100.18	100.04	100.10	5750
2015-11-17	99.94	100.16	99.88	100.06	7184
2015-11-18	100.14	100.14	99.98	100.04	9120
2015-11-19	100.19	100.19	100.04	100.05	66886
2015-11-20	100.17	100.20	100.01	100.04	6563
2015-11-23	100.01	100.12	99.85	99.99	8455
2015-11-24	100.08	100.27	99.97	100.27	26416
2015-11-25	100.12	100.19	100.10	100.14	19366
2015-11-27	100.24	100.35	100.16	100.19	9728
2015-11-30	100.17	100.57	100.04	100.20	12725
2015-12-01	99.91	100.89	99.91	100.35	17775
2015-12-02	100.34	100.45	100.33	100.44	8157
2015-12-03	100.07	100.08	99.69	99.77	7176
2015-12-04	99.87	99.96	99.57	99.87	16736
2015-12-07	99.98	100.80	99.98	100.10	64065
2015-12-08	100.18	100.24	100.01	100.05	16238
2015-12-09	99.94	100.05	99.93	100.05	5605
2015-12-10	100.15	100.15	99.71	100.10	24911
2015-12-11	100.17	100.21	99.99	100.12	9322
2015-12-14	99.84	100.10	99.54	99.82	11237
2015-12-15	99.51	99.66	99.01	99.51	18761
2015-12-16	99.59	99.72	99.32	99.58	21233
2015-12-17	99.75	99.76	99.57	99.69	4000
2015-12-18	99.90	100.05	99.63	100.05	5073
2015-12-21	99.83	99.94	99.48	99.57	12883
2015-12-22	99.50	99.68	99.25	99.30	13479
2015-12-23	99.23	99.42	99.18	99.28	4887
2015-12-24	99.50	99.67	99.45	99.52	13312
2015-12-28	99.54	99.77	99.35	99.54	17941
2015-12-29	99.54	99.62	99.30	99.33	10227
2015-12-30	99.26	99.51	98.98	99.40	9889
2015-12-31	99.46	99.55	99.15	99.18	7318
2016-01-04	99.59	99.84	99.32	99.34	39907
2016-01-05	99.20	99.56	99.18	99.19	18627
2016-01-06	99.61	99.76	99.46	99.68	3621
2016-01-07	99.51	99.65	99.44	99.58	3135
2016-01-08	99.65	99.88	99.64	99.75	9899
2016-01-11	99.88	99.88	98.91	99.33	8284
2016-01-12	99.62	99.86	99.40	99.58	4001
2016-01-13	99.66	99.78	99.58	99.72	6253
2016-01-14	99.71	99.72	99.33	99.56	5184
2016-01-15	99.74	99.75	98.00	99.55	17384
2016-01-19	99.33	99.59	99.09	99.40	3812
2016-01-20	99.48	100.05	99.06	99.41	7508
2016-01-21	99.20	99.40	98.89	99.00	3054
2016-01-22	99.27	99.56	98.97	99.23	9934
2016-01-25	99.68	99.68	99.04	99.04	12649
2016-01-26	99.58	99.85	99.44	99.73	1219
2016-01-27	99.50	99.70	99.50	99.51	3069
2016-01-28	99.45	99.83	99.42	99.64	10238
2016-01-29	99.69	100.00	99.62	99.91	12382
2016-02-01	99.77	99.77	99.24	99.62	40571
2016-02-02	99.80	99.97	99.80	99.83	8171
2016-02-03	99.99	100.21	99.71	99.72	4144
2016-02-04	99.82	100.13	99.80	99.80	5619
2016-02-05	100.07	100.09	99.78	99.78	5943
2016-02-08	100.21	100.21	99.95	100.12	9066
2016-02-09	100.22	100.42	100.22	100.25	2757
2016-02-10	100.04	100.51	99.86	100.12	7837
2016-02-11	100.53	100.54	100.08	100.12	11118
2016-02-12	100.14	100.16	99.79	100.16	3496
2016-02-16	99.89	99.89	99.76	99.83	3825
2016-02-17	99.68	100.24	99.63	99.85	6199
2016-02-18	100.60	100.60	99.93	100.25	7421
2016-02-19	100.52	100.63	100.25	100.30	4631
2016-02-22	100.52	100.52	100.00	100.21	8914
2016-02-23	100.35	100.42	99.91	100.25	6650
2016-02-24	100.51	100.75	100.32	100.44	13010
2016-02-25	100.38	100.72	100.38	100.61	9948
2016-02-26	100.39	100.73	100.20	100.63	6457
2016-02-29	100.54	100.78	100.29	100.51	2502
2016-03-01	100.56	100.79	100.24	100.34	8812
2016-03-02	100.41	100.41	100.41	100.34	1815
2016-03-03	100.34	100.34	100.34	100.63	5221
2016-03-04	100.15	100.72	100.15	100.60	4652
2016-03-07	100.50	100.74	100.31	100.44	3836
2016-03-08	100.80	100.92	100.80	100.82	2820
2016-03-09	100.50	100.86	100.49	100.50	5868
2016-03-10	100.50	100.50	100.50	100.47	2980
2016-03-11	100.47	100.47	100.47	100.63	5678
2016-03-14	100.84	100.84	100.34	100.80	7091
2016-03-15	100.61	100.61	100.61	100.77	442
2016-03-16	100.69	101.03	100.42	101.03	4409
2016-03-17	101.39	101.39	100.70	101.31	5712
2016-03-18	101.35	101.39	101.26	101.26	1008
2016-03-21	101.07	101.38	101.07	101.27	1542
2016-03-22	101.46	101.46	101.05	101.20	8921
2016-03-23	101.27	101.40	101.07	101.07	7941
2016-03-24	101.38	101.38	101.22	101.22	5619
2016-03-28	101.19	101.43	101.07	101.37	9735
2016-03-29	101.31	101.71	101.31	101.63	3522
2016-03-30	101.68	101.75	101.61	101.74	12951
2016-03-31	101.89	101.92	101.82	101.86	4960
2016-04-01	101.74	101.77	101.41	101.47	22779
2016-04-04	101.65	101.75	101.61	101.72	3394
2016-04-05	101.72	101.72	101.72	101.90	2517
2016-04-06	101.83	102.01	101.74	101.91	16222
2016-04-07	101.77	102.29	101.77	102.06	2618
2016-04-08	102.02	102.27	101.91	101.97	4622
2016-04-11	101.94	102.09	101.89	102.09	1624
2016-04-12	101.92	102.17	101.76	101.88	7112
2016-04-13	101.93	102.22	101.93	102.12	5303
2016-04-14	102.00	102.06	101.99	102.00	16678
2016-04-15	102.10	102.23	102.05	102.10	4470
2016-04-18	102.16	102.20	101.90	102.08	6336
2016-04-19	102.12	102.29	101.99	102.22	13515
2016-04-20	102.21	102.31	101.88	102.08	17564
2016-04-21	101.92	102.09	101.72	102.08	13768
2016-04-22	101.99	102.16	101.65	102.04	13787
2016-04-25	101.96	102.04	101.66	101.94	24471
2016-04-26	101.90	101.98	101.81	101.83	3692
2016-04-27	101.93	102.21	101.91	102.21	11100
2016-04-28	102.14	102.31	101.98	102.11	14809
2016-04-29	102.39	102.40	102.13	102.06	16321
2016-05-02	102.32	102.32	101.88	102.04	32516
2016-05-03	102.33	102.36	102.12	102.21	8727
2016-05-04	102.32	102.37	101.92	102.28	9009
2016-05-05	102.29	102.55	102.16	102.37	7328
2016-05-06	102.41	102.50	102.39	102.41	3843
2016-05-09	102.38	102.56	102.17	102.37	11991
2016-05-10	102.36	102.56	102.22	102.37	15295
2016-05-11	102.40	102.86	102.30	102.55	36219
2016-05-12	102.55	102.63	102.40	102.52	24730
2016-05-13	102.60	102.71	102.32	102.50	20495
2016-05-16	102.61	102.68	102.34	102.34	18939
2016-05-17	102.49	102.55	102.29	102.40	28811
2016-05-18	102.18	102.44	101.90	102.08	11764
2016-05-19	101.82	102.05	101.82	101.95	40385
2016-05-20	101.82	102.28	101.19	102.03	11162
2016-05-23	102.02	102.05	101.80	101.90	8768
2016-05-24	102.02	102.02	101.82	101.86	9738
2016-05-25	101.98	102.03	101.87	101.98	38738
2016-05-26	102.03	102.37	101.96	102.14	20342
2016-05-27	102.16	102.28	101.83	102.10	4933
2016-05-31	102.23	102.25	102.15	101.94	4966
2016-06-01	102.13	102.13	101.88	101.88	21582
2016-06-02	102.22	102.35	102.03	102.15	47244
2016-06-03	102.59	102.79	102.51	102.79	12636
2016-06-06	102.60	102.65	102.40	102.58	6780
2016-06-07	102.79	102.92	102.63	102.77	29318
2016-06-08	102.78	102.88	102.68	102.86	4019
2016-06-09	102.89	103.07	102.89	102.99	5673
2016-06-10	103.03	103.24	102.90	103.03	5178
2016-06-13	103.08	103.19	102.92	102.92	8050
2016-06-14	103.11	103.11	102.76	102.76	8708
2016-06-15	103.09	103.40	103.02	103.16	2598
2016-06-16	103.21	103.40	103.09	103.20	7647
2016-06-17	103.05	103.08	102.92	103.01	3051
2016-06-20	102.90	102.96	102.89	102.92	7245
2016-06-21	102.92	102.92	102.76	102.81	15955
2016-06-22	102.79	102.97	102.77	102.97	4488
2016-06-23	102.92	102.93	102.72	102.72	4448
2016-06-24	103.21	103.47	103.09	103.38	10639
2016-06-27	103.46	105.90	103.45	103.58	21372
2016-06-28	103.70	103.79	103.64	103.69	14449
2016-06-29	103.86	103.94	103.71	103.71	9539
2016-06-30	103.83	104.02	103.83	103.80	7115
2016-07-01	103.95	104.08	103.86	103.95	14638
2016-07-05	103.96	104.37	103.96	104.24	5883
2016-07-06	104.05	104.39	104.05	104.38	8602
2016-07-07	104.27	104.42	104.23	104.38	10431
2016-07-08	104.42	104.59	104.35	104.58	6793
2016-07-11	104.56	104.62	104.35	104.50	10111
2016-07-12	104.30	104.33	103.98	104.20	10499
2016-07-13	104.38	104.39	104.18	104.39	4450
2016-07-14	103.96	104.12	103.96	104.10	2782
2016-07-15	104.01	104.05	103.79	103.79	1765
2016-07-18	104.05	104.05	103.64	103.95	5325
2016-07-19	104.02	104.09	103.82	104.08	19593
2016-07-20	103.99	104.03	103.83	104.03	5713
2016-07-21	103.89	104.23	103.65	104.23	11349
2016-07-22	104.12	104.28	103.95	52.10	12446
2016-07-25	52.11	52.17	52.07	52.11	39591
2016-07-26	52.12	52.13	52.03	52.10	37520
2016-07-27	52.11	52.27	52.01	52.23	74689
2016-07-28	52.16	52.27	52.15	52.26	6122
2016-07-29	52.24	52.40	52.16	52.28	37077
2016-08-01	52.15	52.20	52.01	52.14	15175
2016-08-02	51.99	52.08	51.95	52.02	15188
2016-08-03	51.99	52.05	51.94	52.03	11558
2016-08-04	52.06	52.17	51.99	52.13	29801
2016-08-05	52.12	52.12	51.91	51.92	40073
2016-08-08	51.90	52.02	51.90	51.97	40114
2016-08-09	52.00	52.18	51.94	52.17	37183
2016-08-10	52.19	52.29	52.12	52.12	65957
2016-08-11	51.92	52.26	51.92	52.12	23985
2016-08-12	52.24	52.29	52.10	52.19	73473
2016-08-15	52.24	52.27	52.07	52.17	39326
2016-08-16	52.17	52.21	52.13	52.18	39139
2016-08-17	52.15	52.24	52.04	52.15	31087
2016-08-18	52.16	52.31	52.15	52.27	59972
2016-08-19	52.24	52.25	52.15	52.19	37671
2016-08-22	52.21	52.33	52.19	52.29	16536
2016-08-23	52.24	52.34	52.22	52.32	31048
2016-08-24	52.29	52.34	52.22	52.26	27584
2016-08-25	52.27	52.31	52.22	52.26	20359
2016-08-26	52.26	52.37	52.14	52.14	19350
2016-08-29	52.19	52.31	52.15	52.31	14433
2016-08-30	52.32	52.33	52.18	52.28	24745
2016-08-31	52.25	53.76	52.10	52.15	81467
2016-09-01	51.96	52.19	51.96	52.13	22796
2016-09-02	52.09	52.15	52.01	52.07	23193
2016-09-06	52.14	52.20	52.02	52.16	35971
2016-09-07	52.20	52.33	52.20	52.29	29778
2016-09-08	52.18	52.25	51.99	52.00	35306
2016-09-09	51.89	51.89	51.73	51.74	29618
2016-09-12	51.70	51.85	51.70	51.80	25687
2016-09-13	51.83	51.85	51.55	51.70	15973
2016-09-14	51.70	51.77	51.70	51.73	38102
2016-09-15	51.72	51.76	51.64	51.73	13020
2016-09-16	51.75	51.76	51.69	51.72	8726
2016-09-19	51.74	51.79	51.74	51.76	23760
2016-09-20	51.76	51.82	51.66	51.79	16136
2016-09-21	51.80	51.86	51.69	51.86	64649
2016-09-22	51.94	52.38	51.88	52.01	29928
2016-09-23	52.02	52.04	51.93	52.03	9267
2016-09-26	52.03	52.09	52.02	52.07	13627
2016-09-27	52.06	52.14	52.05	52.11	165462
2016-09-28	52.14	52.14	52.10	52.13	6028
2016-09-29	52.08	52.21	52.07	52.10	41649
2016-09-30	52.07	52.15	52.01	52.09	32465
2016-10-03	51.97	51.98	51.91	51.93	15769
2016-10-04	51.89	51.90	51.78	51.81	11601
2016-10-05	51.80	51.80	51.66	51.75	14541
2016-10-06	51.71	51.77	51.65	51.71	23633
2016-10-07	51.72	51.76	51.60	51.74	62739
2016-10-10	51.67	51.96	51.62	51.70	14308
2016-10-11	51.67	51.72	51.64	51.67	25777
2016-10-12	51.60	51.68	51.58	51.66	22315
2016-10-13	51.71	51.77	51.66	51.75	14902
2016-10-14	51.74	51.76	51.69	51.69	37393
2016-10-17	51.70	51.76	51.68	51.74	35691
2016-10-18	51.74	51.83	51.70	51.78	24374
2016-10-19	51.82	51.86	51.75	51.84	47518
2016-10-20	51.86	51.93	51.81	51.82	26986
2016-10-21	51.86	51.89	51.84	51.88	26415
2016-10-24	51.83	51.88	51.81	51.84	57616
2016-10-25	51.80	51.88	51.77	51.83	20228
2016-10-26	51.71	51.79	51.70	51.75	30741
2016-10-27	51.64	51.67	51.53	51.60	23087
2016-10-28	51.58	51.60	51.55	51.59	19559
2016-10-31	51.62	51.64	51.58	51.52	466144
2016-11-01	51.43	51.49	51.36	51.44	15602
2016-11-02	51.51	51.55	51.44	51.51	19730
2016-11-03	51.40	51.54	51.40	51.48	29048
2016-11-04	51.44	51.57	51.44	51.53	38376
2016-11-07	51.53	51.55	51.47	51.52	15719
2016-11-08	51.53	51.54	51.39	51.46	32684
2016-11-09	51.17	51.28	50.98	50.98	53729
2016-11-10	50.84	50.96	50.70	50.74	60818
2016-11-11	50.76	50.76	50.60	50.61	24645
2016-11-14	50.49	50.63	50.37	50.38	20169
2016-11-15	50.47	50.59	50.47	50.58	29058
2016-11-16	50.49	50.63	50.49	50.63	99903
2016-11-17	50.50	50.59	50.40	50.50	48605
2016-11-18	50.48	50.48	50.29	50.30	23575
2016-11-21	50.38	50.40	50.25	50.30	95382
2016-11-22	50.43	50.47	50.30	50.39	48764
2016-11-23	50.18	50.34	50.09	50.30	52252
2016-11-25	50.32	50.34	50.21	50.27	7481
2016-11-28	50.28	50.42	50.28	50.40	28995
2016-11-29	50.38	50.47	50.30	50.47	38031
2016-11-30	50.27	50.42	50.17	50.16	37486
2016-12-01	50.01	50.09	49.91	50.00	24471
2016-12-02	50.12	50.24	50.08	50.08	47439
2016-12-05	50.12	50.28	50.06	50.18	55026
2016-12-06	50.20	50.24	50.12	50.19	71124
2016-12-07	50.28	50.37	50.21	50.36	34672
2016-12-08	50.33	50.34	50.14	50.27	57355
2016-12-09	50.14	50.28	50.02	50.06	30855
2016-12-12	50.10	50.14	50.04	50.11	36106
2016-12-13	50.15	50.15	50.02	50.06	49274
2016-12-14	50.16	50.28	49.98	49.98	89318
2016-12-15	49.93	49.95	49.82	49.85	55878
2016-12-16	49.81	49.94	49.81	49.85	40076
2016-12-19	49.92	50.02	49.83	50.02	154521
2016-12-20	49.83	50.00	49.83	49.85	210352
2016-12-21	50.01	50.08	49.91	49.88	146648
2016-12-22	49.96	49.98	49.87	49.97	464548
2016-12-23	49.95	50.02	49.93	49.93	41898
2016-12-27	49.92	49.94	49.86	49.94	116239
2016-12-28	49.98	50.09	49.96	50.01	61806
2016-12-29	50.11	50.23	50.08	50.17	134377
2016-12-30	50.19	50.28	50.13	50.27	36299
2017-01-03	50.15	50.27	50.08	50.22	114479
2017-01-04	50.29	50.29	50.08	50.25	60448
2017-01-05	50.38	50.47	50.20	50.35	181884
2017-01-06	50.32	50.37	50.16	50.27	65783
2017-01-09	50.44	50.44	50.29	50.31	37356
2017-01-10	50.43	50.45	50.28	50.30	61845
2017-01-11	50.46	50.50	50.30	50.42	9479
2017-01-12	50.45	50.60	50.38	50.45	66457
2017-01-13	50.42	50.42	50.20	50.32	27852
2017-01-17	50.46	50.57	50.35	50.42	92118
2017-01-18	50.42	50.42	50.18	50.18	59713
2017-01-19	50.21	50.21	50.05	50.18	48854
2017-01-20	50.15	50.21	50.00	50.19	57190
2017-01-23	50.22	50.38	50.13	50.26	102791
2017-01-24	50.29	50.32	50.15	50.26	40261
2017-01-25	50.13	50.20	50.06	50.06	37753
2017-01-26	50.06	50.14	50.06	50.13	26877
2017-01-27	50.19	50.21	50.10	50.20	46767
2017-01-30	50.20	50.23	50.10	50.10	47826
2017-01-31	50.18	50.28	50.18	50.11	77751
2017-02-01	50.04	50.13	49.95	50.01	73593
2017-02-02	50.21	50.23	50.05	50.11	40668
2017-02-03	50.24	50.29	50.03	50.07	34729
2017-02-06	50.28	50.32	50.17	50.29	24320
2017-02-07	50.29	50.38	50.18	50.37	51248
2017-02-08	50.41	50.48	50.35	50.48	28173
2017-02-09	50.41	50.41	50.25	50.32	48056
2017-02-10	50.28	50.38	50.25	50.32	383315
2017-02-13	50.36	50.36	50.28	50.29	71123
2017-02-14	50.36	50.36	50.14	50.25	62166
2017-02-15	50.18	50.24	50.09	50.20	76129
2017-02-16	50.24	50.33	50.19	50.30	24539
2017-02-17	50.42	50.42	50.28	50.30	81874
2017-02-21	50.34	50.40	50.29	50.29	25511
2017-02-22	50.40	50.46	50.29	50.40	77429
2017-02-23	50.40	50.51	50.40	50.42	62846
2017-02-24	50.62	50.69	50.55	50.66	36759
2017-02-27	50.65	50.66	50.53	50.56	78982
2017-02-28	50.60	50.64	50.53	50.43	30140
2017-03-01	50.26	50.27	50.21	50.25	29612
2017-03-02	50.21	50.23	50.12	50.18	44298
2017-03-03	50.25	50.25	50.14	50.20	52855
2017-03-06	50.23	50.23	50.14	50.22	593005
2017-03-07	50.19	50.19	50.08	50.11	49881
2017-03-08	49.98	50.03	49.91	49.98	48770
2017-03-09	49.92	49.93	49.82	49.86	45444
2017-03-10	49.89	49.94	49.85	49.91	30643
2017-03-13	49.84	49.91	49.82	49.83	32115
2017-03-14	49.84	49.94	49.82	49.84	1379461
2017-03-15	49.96	50.19	49.87	50.01	129867
2017-03-16	50.16	50.17	50.05	50.06	68541
2017-03-17	50.19	50.22	50.09	50.20	45427
2017-03-20	50.21	50.26	50.15	50.22	58820
2017-03-21	50.28	50.40	50.25	50.39	42396
2017-03-22	50.45	50.50	50.39	50.46	24982
2017-03-23	50.50	50.50	50.31	50.36	108324
2017-03-24	50.43	50.48	50.34	50.36	36469
2017-03-27	50.56	50.57	50.42	50.44	46749
2017-03-28	50.56	50.57	50.36	50.36	226450
2017-03-29	50.50	50.56	50.43	50.55	32946
2017-03-30	50.53	50.54	50.44	50.46	42242
2017-03-31	50.51	50.53	50.42	50.52	69044
2017-04-03	50.50	50.58	50.40	50.53	66797
2017-04-04	50.55	50.56	50.46	50.54	68890
2017-04-05	50.54	50.63	50.49	50.60	37288
2017-04-06	50.61	50.62	50.44	50.61	51181
2017-04-07	50.66	50.71	50.44	50.52	80588
2017-04-10	50.55	50.60	50.52	50.57	50067
2017-04-11	50.65	50.74	50.59	50.73	76964
2017-04-12	50.73	50.84	50.69	50.84	62424
2017-04-13	50.85	50.91	50.78	50.86	75250
2017-04-17	50.88	50.91	50.83	50.84	74259
2017-04-18	50.94	51.03	50.91	50.94	71963
2017-04-19	50.87	50.94	50.81	50.93	68561
2017-04-20	50.85	50.92	50.82	50.90	62410
2017-04-21	50.93	50.96	50.85	50.89	56509
2017-04-24	50.81	50.88	50.76	50.87	74714
2017-04-25	50.78	50.82	50.70	50.74	53808
2017-04-26	50.73	50.80	50.69	50.80	62809
2017-04-27	50.78	50.86	50.76	50.84	72114
2017-04-28	50.78	50.87	50.76	50.87	29685
2017-05-01	50.70	50.74	50.61	50.67	68199
2017-05-02	50.66	50.76	50.66	50.76	96442
2017-05-03	50.77	50.78	50.66	50.70	52197
2017-05-04	50.62	50.64	50.57	50.63	44658
2017-05-05	50.64	50.66	50.57	50.66	51410
2017-05-08	50.63	50.63	50.56	50.59	38693
2017-05-09	50.55	50.58	50.44	50.44	78688
2017-05-10	50.63	50.64	50.50	50.62	64048
2017-05-11	50.53	50.60	50.50	50.58	40590
2017-05-12	50.71	50.76	50.64	50.76	45863
2017-05-15	50.74	50.76	50.70	50.74	38196
2017-05-16	50.68	50.84	50.68	50.80	48520
2017-05-17	50.94	51.01	50.86	50.99	47742
2017-05-18	50.98	51.03	50.92	50.92	49521
2017-05-19	50.99	51.00	50.90	50.90	69571
2017-05-22	50.99	51.01	50.90	51.00	55373
2017-05-23	51.03	51.04	50.77	50.87	78109
2017-05-24	50.94	51.00	50.81	51.00	52942
2017-05-25	51.01	51.01	50.90	50.98	42185
2017-05-26	51.04	51.04	50.94	50.94	32905
2017-05-30	51.07	51.07	51.00	51.03	44891
2017-05-31	51.10	51.13	51.02	50.95	49238
2017-06-01	50.95	51.01	50.89	50.94	59455
2017-06-02	51.11	51.14	51.00	51.11	66226
2017-06-05	51.09	51.12	51.05	51.08	66001
2017-06-06	51.17	51.21	51.14	51.19	64136
2017-06-07	51.14	51.16	51.05	51.09	46041
2017-06-08	51.09	51.09	51.00	51.09	75153
2017-06-09	51.01	51.06	50.96	51.04	70151
2017-06-12	51.02	51.08	50.99	51.02	69295
2017-06-13	51.02	51.06	50.99	51.04	72555
2017-06-14	51.23	51.30	51.14	51.20	79419
2017-06-15	51.13	51.16	51.08	51.12	468830
2017-06-16	51.14	51.18	51.13	51.16	47317
2017-06-19	51.14	51.15	51.01	51.02	123609
2017-06-20	51.12	51.18	51.06	51.16	91049
2017-06-21	51.15	51.19	51.05	51.16	71659
2017-06-22	51.19	51.20	51.10	51.19	48342
2017-06-23	51.18	51.22	51.14	51.20	43257
2017-06-26	51.26	51.29	51.17	51.21	75565
2017-06-27	51.16	51.18	51.05	51.10	94428
2017-06-28	51.11	51.14	51.05	51.12	57113
2017-06-29	50.98	51.04	50.95	51.02	46720
2017-06-30	51.02	51.03	50.95	50.95	48761
2017-07-03	50.86	50.88	50.67	50.67	57098
2017-07-05	50.76	50.81	50.71	50.81	82007
2017-07-06	50.72	50.73	50.63	50.68	72180
2017-07-07	50.68	50.69	50.57	50.64	57338
2017-07-10	50.64	50.73	50.62	50.71	95180
2017-07-11	50.73	50.76	50.68	50.74	121257
2017-07-12	50.90	50.90	50.80	50.89	146573
2017-07-13	50.86	50.88	50.77	50.84	79302
2017-07-14	50.96	51.00	50.86	50.92	113671
2017-07-17	50.94	50.97	50.89	50.96	54095
2017-07-18	51.05	51.07	51.01	51.06	65723
2017-07-19	51.10	51.11	51.05	51.10	70401
2017-07-20	51.15	51.16	51.09	51.10	58046
2017-07-21	51.16	51.21	51.15	51.18	79830
2017-07-24	51.14	51.16	51.09	51.13	98680
2017-07-25	51.04	51.04	50.94	50.95	77996
2017-07-26	50.97	51.11	50.94	51.09	100776
2017-07-27	51.01	51.03	50.96	51.00	100736
2017-07-28	50.99	51.06	50.98	51.06	128381
2017-07-31	51.05	51.09	51.03	50.97	129439
2017-08-01	50.93	51.07	50.90	51.05	85741
2017-08-02	51.00	51.10	50.99	51.06	214220
2017-08-03	51.11	51.15	51.06	51.12	84372
2017-08-04	51.09	51.09	50.97	51.04	88941
2017-08-07	51.06	51.07	51.00	51.07	84266
2017-08-08	51.05	51.05	50.98	51.00	108691
2017-08-09	51.11	51.11	51.01	51.03	73646
2017-08-10	51.08	51.08	51.01	51.06	84830
2017-08-11	51.06	51.11	51.02	51.11	36900
2017-08-14	51.11	51.13	51.07	51.10	87840
2017-08-15	51.00	51.04	50.98	51.03	93267
2017-08-16	51.02	51.10	51.01	51.07	84117
2017-08-17	51.08	51.15	51.03	51.12	47626
2017-08-18	51.15	51.19	51.09	51.13	69533
2017-08-21	51.17	51.18	51.13	51.17	49314
2017-08-22	51.19	51.19	51.12	51.15	73151
2017-08-23	51.21	51.27	51.17	51.24	80568
2017-08-24	51.21	51.23	51.17	51.21	197188
2017-08-25	51.23	51.29	51.22	51.26	73006
2017-08-28	51.26	51.33	51.22	51.28	223244
2017-08-29	51.41	51.41	51.30	51.35	128874
2017-08-30	51.33	51.35	51.29	51.32	114737
2017-08-31	51.35	51.41	51.34	51.40	264413
2017-09-01	51.28	51.28	51.17	51.19	90798
2017-09-05	51.31	51.41	51.28	51.37	157887
2017-09-06	51.39	51.43	51.30	51.34	94081
2017-09-07	51.38	51.49	51.37	51.45	58379
2017-09-08	51.44	51.44	51.36	51.39	45407
2017-09-11	51.32	51.34	51.27	51.28	119506
2017-09-12	51.25	51.25	51.19	51.22	66435
2017-09-13	51.23	51.23	51.15	51.15	60751
2017-09-14	51.16	51.21	51.16	51.20	92663
2017-09-15	51.23	51.23	51.15	51.20	63467
2017-09-18	51.19	51.19	51.13	51.17	64257
2017-09-19	51.18	51.18	51.12	51.16	91704
2017-09-20	51.19	51.21	51.06	51.11	68095
2017-09-21	51.14	51.18	51.08	51.10	105147
2017-09-22	51.15	51.15	51.11	51.13	49926
2017-09-25	51.16	51.24	51.14	51.24	70154
2017-09-26	51.21	51.23	51.15	51.22	74876
2017-09-27	51.06	51.10	51.04	51.08	60841
2017-09-28	51.03	51.11	51.02	51.09	127132
2017-09-29	51.09	51.11	51.03	51.08	50195
2017-10-02	50.99	51.00	50.90	50.93	252451
2017-10-03	50.96	51.01	50.93	51.00	96656
2017-10-04	51.04	51.04	50.95	51.03	82187
2017-10-05	51.01	51.01	50.93	50.98	80734
2017-10-06	50.87	50.97	50.83	50.92	50186
2017-10-09	50.93	50.96	50.91	50.96	42985
2017-10-10	50.97	51.03	50.94	50.96	59166
2017-10-11	50.99	50.99	50.94	50.98	65772
2017-10-12	51.01	51.05	50.98	51.04	75342
2017-10-13	51.14	51.15	51.04	51.14	49947
2017-10-16	51.09	51.13	51.05	51.11	93167
2017-10-17	51.08	51.13	51.03	51.12	83614
2017-10-18	51.05	51.06	50.97	51.05	71817
2017-10-19	51.12	51.12	51.05	51.08	67887
2017-10-20	50.96	51.01	50.94	50.96	49015
2017-10-23	51.00	51.02	50.96	50.99	66879
2017-10-24	50.93	50.95	50.90	50.92	78244
2017-10-25	50.83	50.86	50.79	50.85	65230
2017-10-26	50.89	50.90	50.81	50.82	61574
2017-10-27	50.86	50.92	50.82	50.92	65600
2017-10-30	51.00	51.05	50.95	51.04	69700
2017-10-31	51.08	51.16	50.98	51.06	2029416
2017-11-01	50.91	50.97	50.89	50.90	156350
2017-11-02	50.96	50.99	50.93	50.98	87731
2017-11-03	50.99	51.01	50.93	51.01	59039
2017-11-06	51.02	51.05	50.99	51.03	92417
2017-11-07	51.00	51.03	50.97	51.01	86513
2017-11-08	51.04	51.04	50.95	50.98	123986
2017-11-09	50.93	50.93	50.86	50.91	71026
2017-11-10	50.78	50.80	50.71	50.72	133547
2017-11-13	50.80	50.80	50.73	50.75	102035
2017-11-14	50.75	50.78	50.73	50.77	74618
2017-11-15	50.83	50.88	50.76	50.88	83030
2017-11-16	50.81	50.88	50.79	50.83	82044
2017-11-17	50.88	50.94	50.86	50.92	99821
2017-11-20	50.84	50.89	50.84	50.88	95172
2017-11-21	50.91	50.96	50.86	50.92	96247
2017-11-22	50.96	51.05	50.92	51.02	68473
2017-11-24	51.04	51.04	50.99	51.01	26778
2017-11-27	51.04	51.04	50.96	51.02	268733
2017-11-28	51.05	51.08	50.98	51.01	136768
2017-11-29	50.91	50.94	50.88	50.90	321611
2017-11-30	50.93	50.93	50.80	50.86	148085
2017-12-01	50.81	50.96	50.73	50.84	186976
2017-12-04	50.80	50.85	50.77	50.82	241086
2017-12-05	50.83	50.90	50.81	50.89	130654
2017-12-06	50.98	51.01	50.93	50.93	117541
2017-12-07	50.97	50.99	50.82	50.89	79952
2017-12-08	50.85	50.86	50.80	50.82	85887
2017-12-11	50.82	50.88	50.81	50.81	128212
2017-12-12	50.76	50.79	50.72	50.78	61634
2017-12-13	50.82	50.94	50.79	50.91	141737
2017-12-14	50.91	50.95	50.84	50.93	92159
2017-12-15	50.95	50.97	50.87	50.96	96040
2017-12-18	50.92	50.93	50.83	50.88	119765
2017-12-19	50.80	50.80	50.68	50.73	93151
2017-12-20	50.63	50.68	50.62	50.62	111010
2017-12-21	50.63	50.67	50.61	50.64	107010
2017-12-22	50.67	50.67	50.62	50.63	129932
2017-12-26	50.65	50.74	50.65	50.70	76753
2017-12-27	50.72	50.86	50.72	50.85	264032
2017-12-28	50.84	50.86	50.78	50.78	967028
2017-12-29	50.84	50.95	50.82	50.87	407449
2018-01-02	50.91	50.91	50.78	50.87	547129
2018-01-03	50.90	50.92	50.77	50.78	596963
2018-01-04	50.80	50.85	50.69	50.85	302929
2018-01-05	50.80	50.85	50.78	50.82	286614
2018-01-08	50.87	50.87	50.78	50.83	289516
2018-01-09	50.78	50.78	50.68	50.69	94373
2018-01-10	50.61	50.70	50.56	50.69	199359
2018-01-11	50.64	50.75	50.63	50.71	102755
2018-01-12	50.68	50.74	50.64	50.71	294764
2018-01-16	50.75	50.77	50.70	50.72	247314
2018-01-17	50.71	50.74	50.64	50.64	164718
2018-01-18	50.58	50.60	50.54	50.54	103851
2018-01-19	50.56	50.56	50.49	50.49	123873
2018-01-22	50.49	50.53	50.46	50.47	94513
2018-01-23	50.52	50.58	50.52	50.56	120891
2018-01-24	50.52	50.55	50.49	50.55	258374
2018-01-25	50.53	50.68	50.50	50.65	329676
2018-01-26	50.59	50.60	50.51	50.54	142294
2018-01-29	50.47	50.47	50.41	50.46	138644
2018-01-30	50.43	50.43	50.36	50.37	184764
2018-01-31	50.46	50.46	50.34	50.42	213771
2018-02-01	50.31	50.32	50.12	50.15	114588
2018-02-02	50.04	50.07	49.97	49.97	159682
2018-02-05	50.00	50.12	49.92	50.12	482445
2018-02-06	50.05	50.05	49.86	49.95	554168
2018-02-07	50.03	50.03	49.85	49.92	126173
2018-02-08	49.84	49.93	49.80	49.83	183410
2018-02-09	49.71	49.86	49.71	49.72	226400
2018-02-12	49.65	49.77	49.65	49.74	113261
2018-02-13	49.74	49.78	49.68	49.78	81579
2018-02-14	49.64	49.65	49.51	49.60	223908
2018-02-15	49.66	49.71	49.58	49.70	180160
2018-02-16	49.80	49.85	49.75	49.80	292017
2018-02-20	49.75	49.79	49.65	49.76	544243
2018-02-21	49.78	49.81	49.61	49.63	205691
2018-02-22	49.63	49.72	49.57	49.60	249463
2018-02-23	49.77	49.77	49.69	49.72	222194
2018-02-26	49.87	49.87	49.76	49.80	194059
2018-02-27	49.76	49.84	49.61	49.64	207538
2018-02-28	49.76	49.78	49.65	49.69	175091
2018-03-01	49.67	49.74	49.60	49.73	104140
2018-03-02	49.65	49.66	49.60	49.62	77165
2018-03-05	49.72	49.72	49.58	49.61	131611
2018-03-06	49.61	49.67	49.60	49.63	93640
2018-03-07	49.67	49.69	49.59	49.62	71873
2018-03-08	49.60	49.70	49.60	49.69	210059
2018-03-09	49.62	49.65	49.60	49.64	84969
2018-03-12	49.64	49.67	49.64	49.67	111129
2018-03-13	49.71	49.71	49.65	49.70	94839
2018-03-14	49.68	49.80	49.68	49.76	96951
2018-03-15	49.76	49.77	49.71	49.77	87388
2018-03-16	49.71	49.72	49.69	49.71	53271
2018-03-19	49.65	49.73	49.63	49.68	127347
2018-03-20	49.61	49.64	49.61	49.61	107333
2018-03-21	49.57	49.64	49.51	49.64	64396
2018-03-22	49.73	49.80	49.68	49.71	94078
2018-03-23	49.67	49.70	49.65	49.70	71503
2018-03-26	49.71	49.72	49.62	49.66	89685
2018-03-27	49.72	49.83	49.67	49.81	118805
2018-03-28	49.88	49.90	49.81	49.85	101985
2018-03-29	49.89	49.99	49.88	49.94	91436
2018-04-02	49.79	49.89	49.73	49.85	190029
2018-04-03	49.75	49.78	49.69	49.70	115644
2018-04-04	49.81	49.81	49.71	49.76	83213
2018-04-05	49.72	49.72	49.61	49.63	126825
2018-04-06	49.75	49.82	49.71	49.79	102980
2018-04-09	49.79	49.83	49.75	49.81	66026
2018-04-10	49.81	49.82	49.72	49.79	140467
2018-04-11	49.79	49.84	49.77	49.78	80684
2018-04-12	49.72	49.75	49.67	49.70	45634
2018-04-13	49.70	49.74	49.63	49.70	301373
2018-04-16	49.59	49.74	49.59	49.74	63578
2018-04-17	49.66	49.77	49.66	49.76	108604
2018-04-18	49.70	49.71	49.60	49.61	108153
2018-04-19	49.56	49.56	49.48	49.53	96102
2018-04-20	49.49	49.49	49.41	49.42	83413
2018-04-23	49.37	49.38	49.31	49.32	139340
2018-04-24	49.31	49.37	49.28	49.30	129310
2018-04-25	49.25	49.30	49.23	49.26	279016
2018-04-26	49.27	49.36	49.27	49.35	243365
2018-04-27	49.37	49.44	49.37	49.41	157539
2018-04-30	49.38	49.46	49.38	49.38	236085
2018-05-01	49.24	49.29	49.18	49.18	88132
2018-05-02	49.25	49.26	49.20	49.21	158948
2018-05-03	49.27	49.33	49.20	49.23	141826
2018-05-04	49.32	49.32	49.21	49.23	101057
2018-05-07	49.28	49.28	49.22	49.24	61910
2018-05-08	49.19	49.19	49.08	49.17	317888
2018-05-09	49.12	49.13	49.08	49.09	89904
2018-05-10	49.19	49.24	49.16	49.20	111742
2018-05-11	49.23	49.31	49.23	49.29	94470
2018-05-14	49.21	49.29	49.20	49.23	94530
2018-05-15	49.07	49.11	48.96	49.02	107340
2018-05-16	49.00	49.04	48.94	48.94	744316
2018-05-17	48.99	48.99	48.95	48.96	62574
2018-05-18	49.00	49.06	48.96	49.03	77120
2018-05-21	49.03	49.09	49.01	49.09	127274
2018-05-22	49.04	49.10	49.02	49.09	120802
2018-05-23	49.15	49.24	49.12	49.17	101934
2018-05-24	49.30	49.33	49.29	49.31	164057
2018-05-25	49.43	49.43	49.39	49.43	55075
2018-05-29	49.50	49.70	49.48	49.65	191267
2018-05-30	49.54	49.58	49.46	49.54	149115
2018-05-31	49.56	49.59	49.50	49.51	100048
2018-06-01	49.27	49.33	49.24	49.30	399640
2018-06-04	49.26	49.30	49.17	49.21	150059
2018-06-05	49.29	49.30	49.21	49.25	100514
2018-06-06	49.19	49.19	49.09	49.14	76992
2018-06-07	49.13	49.33	49.11	49.21	107778
2018-06-08	49.21	49.25	49.19	49.20	72791
2018-06-11	49.10	49.14	49.10	49.12	85237
2018-06-12	49.13	49.13	49.07	49.11	135135
2018-06-13	49.18	49.18	49.08	49.13	77662
2018-06-14	49.19	49.24	49.19	49.22	59800
2018-06-15	49.32	49.32	49.23	49.24	74134
2018-06-18	49.27	49.27	49.19	49.21	77280
2018-06-19	49.28	49.32	49.25	49.29	89706
2018-06-20	49.34	49.34	49.22	49.23	78124
2018-06-21	49.25	49.26	49.22	49.26	44888
2018-06-22	49.25	49.29	49.22	49.28	64654
2018-06-25	49.29	49.29	49.22	49.25	55988
2018-06-26	49.25	49.29	49.24	49.27	72452
2018-06-27	49.32	49.39	49.32	49.36	46559
2018-06-28	49.34	49.37	49.31	49.36	48204
2018-06-29	49.34	49.42	49.34	49.35	76417
2018-07-02	49.26	49.26	49.13	49.17	147722
2018-07-03	49.25	49.32	49.20	49.26	64167
2018-07-05	49.33	49.37	49.30	49.33	117186
2018-07-06	49.40	49.44	49.40	49.44	69230
2018-07-09	49.40	49.41	49.37	49.39	62310
2018-07-10	49.39	49.40	49.37	49.39	64749
2018-07-11	49.41	49.42	49.35	49.42	61177
2018-07-12	49.42	49.48	49.37	49.48	57463
2018-07-13	49.51	49.55	49.49	49.54	120705
2018-07-16	49.48	49.50	49.44	49.50	47238
2018-07-17	49.48	49.49	49.44	49.46	57509
2018-07-18	49.48	49.48	49.42	49.42	63335
2018-07-19	49.42	49.51	49.41	49.49	50820
2018-07-20	49.45	49.46	49.44	49.45	69750
2018-07-23	49.39	49.41	49.30	49.30	62544
2018-07-24	49.29	49.35	49.29	49.32	144610
2018-07-25	49.36	49.40	49.35	49.35	48823
2018-07-26	49.39	49.39	49.30	49.31	77033
2018-07-27	49.41	49.41	49.35	49.38	41848
2018-07-30	49.30	49.37	49.30	49.35	435289
2018-07-31	49.40	49.41	49.38	49.40	130695
2018-08-01	49.14	49.22	49.14	49.19	139997
2018-08-02	49.21	49.24	49.18	49.24	73760
2018-08-03	49.27	49.33	49.27	49.29	77723
2018-08-06	49.35	49.38	49.33	49.33	81234
2018-08-07	49.32	49.32	49.29	49.30	121992
2018-08-08	49.26	49.30	49.26	49.27	81620
2018-08-09	49.34	49.34	49.30	49.32	83761
2018-08-10	49.35	49.47	49.34	49.39	114879
2018-08-13	49.38	49.39	49.35	49.38	134001
2018-08-14	49.38	49.41	49.34	49.35	115316
2018-08-15	49.40	49.44	49.40	49.42	93227
2018-08-16	49.46	49.48	49.42	49.48	46184
2018-08-17	49.49	49.53	49.47	49.48	66405
2018-08-20	49.53	49.58	49.53	49.58	49945
2018-08-21	49.56	49.56	49.52	49.55	266779
2018-08-22	49.59	49.60	49.54	49.57	86944
2018-08-23	49.55	49.59	49.55	49.55	67998
2018-08-24	49.53	49.60	49.52	49.60	64926
2018-08-27	49.57	49.57	49.51	49.54	140895
2018-08-28	49.52	49.52	49.47	49.49	88153
2018-08-29	49.48	49.51	49.44	49.46	95569
2018-08-30	49.45	49.49	49.44	49.48	95290
2018-08-31	49.55	49.55	49.48	49.49	91411
2018-09-04	49.31	49.31	49.24	49.26	56363
2018-09-05	49.25	49.29	49.25	49.29	72993
2018-09-06	49.30	49.37	49.30	49.36	164423
2018-09-07	49.22	49.25	49.21	49.22	175212
2018-09-10	49.20	49.25	49.20	49.25	96808
2018-09-11	49.19	49.19	49.13	49.16	101780
2018-09-12	49.19	49.22	49.19	49.20	57895
2018-09-13	49.24	49.28	49.22	49.25	67163
2018-09-14	49.18	49.22	49.14	49.15	108267
2018-09-17	49.15	49.20	49.13	49.18	93448
2018-09-18	49.15	49.15	49.03	49.04	125532
2018-09-19	49.06	49.06	48.94	48.98	133003
2018-09-20	48.99	49.09	48.99	49.05	93078
2018-09-21	49.06	49.08	49.03	49.06	95319
2018-09-24	49.05	49.07	49.02	49.05	68254
2018-09-25	49.02	49.02	48.98	49.02	92434
2018-09-26	49.05	49.13	49.04	49.11	104392
2018-09-27	49.13	49.18	49.12	49.15	65853
2018-09-28	49.20	49.22	49.14	49.14	109117
2018-10-01	49.02	49.04	48.98	48.99	188093
2018-10-02	49.04	49.09	49.02	49.04	67438
2018-10-03	49.02	49.02	48.78	48.84	386883
2018-10-04	48.74	48.76	48.65	48.68	116639
2018-10-05	48.65	48.67	48.54	48.57	127599
2018-10-08	48.59	48.62	48.55	48.55	61858
2018-10-09	48.61	48.65	48.58	48.63	305156
2018-10-10	48.59	48.63	48.54	48.63	523017
2018-10-11	48.68	48.70	48.62	48.67	614906
2018-10-12	48.68	48.76	48.67	48.67	161707
2018-10-15	48.68	48.72	48.65	48.66	114155
2018-10-16	48.67	48.71	48.66	48.68	72822
2018-10-17	48.73	48.73	48.59	48.60	72701
2018-10-18	48.59	48.64	48.56	48.61	82897
2018-10-19	48.58	48.60	48.50	48.53	103897
2018-10-22	48.61	48.61	48.51	48.52	91169
2018-10-23	48.63	48.67	48.56	48.56	85125
2018-10-24	48.64	48.69	48.60	48.64	163127
2018-10-25	48.68	48.68	48.59	48.61	191343
2018-10-26	48.70	48.79	48.70	48.77	350089
2018-10-29	48.74	48.74	48.66	48.70	111538
2018-10-30	48.67	48.67	48.62	48.64	81033
2018-10-31	48.60	48.65	48.56	48.60	955682
2018-11-01	48.46	48.52	48.45	48.49	216806
2018-11-02	48.45	48.49	48.34	48.38	127634
2018-11-05	48.42	48.43	48.35	48.37	136757
2018-11-06	48.43	48.44	48.39	48.40	520556
2018-11-07	48.48	48.55	48.44	48.47	150860
2018-11-08	48.49	48.49	48.41	48.43	136170
2018-11-09	48.43	48.49	48.42	48.46	147116
2018-11-12	48.51	48.55	48.48	48.54	82040
2018-11-13	48.47	48.53	48.42	48.51	129684
2018-11-14	48.49	48.62	48.45	48.57	126043
2018-11-15	48.54	48.59	48.49	48.55	1881506
2018-11-16	48.56	48.66	48.56	48.60	228168
2018-11-19	48.57	48.66	48.57	48.64	166062
2018-11-20	48.57	48.66	48.56	48.61	269078
2018-11-21	48.60	48.64	48.58	48.61	175001
2018-11-23	48.62	48.66	48.62	48.64	46441
2018-11-26	48.60	48.61	48.56	48.60	93847
2018-11-27	48.55	48.63	48.55	48.63	271923
2018-11-28	48.57	48.70	48.57	48.68	119851
2018-11-29	48.67	48.71	48.61	48.70	241888
2018-11-30	48.71	48.72	48.66	48.72	126107
2018-12-03	48.57	48.70	48.57	48.70	302237
2018-12-04	48.70	48.86	48.70	48.81	608420
2018-12-06	48.82	48.93	48.82	48.87	197503
2018-12-07	48.82	48.92	48.81	48.92	175460
2018-12-10	48.95	48.99	48.89	48.95	292513
2018-12-11	48.93	49.01	48.93	48.94	769422
2018-12-12	48.89	48.96	48.89	48.93	236070
2018-12-13	48.93	49.02	48.92	48.98	356131
2018-12-14	49.00	49.03	48.93	48.99	279378
2018-12-17	48.94	49.05	48.94	49.05	253633
2018-12-18	48.94	49.13	48.91	49.07	470261
2018-12-19	49.05	49.19	48.98	49.13	736506
2018-12-20	49.15	49.15	49.05	49.05	251199
2018-12-21	49.00	49.07	49.00	49.05	1989132
2018-12-24	49.02	49.09	49.02	49.04	866926
2018-12-26	49.04	49.10	48.94	48.99	593203
2018-12-27	49.06	49.15	49.02	49.05	657174
2018-12-28	49.06	49.17	49.06	49.16	438694
2018-12-31	49.12	49.26	49.08	49.25	281311
2019-01-02	49.26	49.33	49.21	49.33	468028
2019-01-03	49.28	49.49	49.28	49.47	193690
2019-01-04	49.33	49.41	49.33	49.37	122342
2019-01-07	49.40	49.44	49.31	49.34	210565
2019-01-08	49.35	49.39	49.31	49.32	224112
2019-01-09	49.32	49.40	49.32	49.36	303813
2019-01-10	49.36	49.40	49.29	49.30	184513
2019-01-11	49.43	49.45	49.31	49.33	764736
2019-01-14	49.38	49.39	49.29	49.31	240944
2019-01-15	49.35	49.36	49.31	49.31	252282
2019-01-16	49.33	49.39	49.29	49.35	194024
2019-01-17	49.34	49.39	49.32	49.34	261087
2019-01-18	49.35	49.40	49.32	49.36	152409
2019-01-22	49.47	49.47	49.40	49.43	172587
2019-01-23	49.42	49.48	49.41	49.45	253346
2019-01-24	49.54	49.57	49.51	49.51	350546
2019-01-25	49.52	49.52	49.45	49.47	310252
2019-01-28	49.49	49.51	49.45	49.47	262060
2019-01-29	49.54	49.54	49.49	49.52	282515
2019-01-30	49.56	49.66	49.52	49.65	262813
2019-01-31	49.79	49.92	49.76	49.85	202555
2019-02-01	49.71	49.71	49.58	49.61	186079
2019-02-04	49.59	49.61	49.54	49.61	274615
2019-02-05	49.66	49.73	49.64	49.68	177643
2019-02-06	49.72	49.75	49.63	49.64	248960
2019-02-07	49.71	49.74	49.66	49.74	293345
2019-02-08	49.78	49.85	49.75	49.80	422737
2019-02-11	49.79	49.82	49.76	49.78	140327
2019-02-12	49.77	49.79	49.73	49.75	442860
2019-02-13	49.71	49.75	49.68	49.68	159800
2019-02-14	49.81	49.85	49.75	49.78	128953
2019-02-15	49.78	49.84	49.77	49.82	155223
2019-02-19	49.90	49.91	49.84	49.90	163534
2019-02-20	49.90	49.92	49.83	49.85	175122
2019-02-21	49.80	49.80	49.76	49.78	119547
2019-02-22	49.83	49.93	49.83	49.87	263152
2019-02-25	49.85	49.90	49.84	49.85	149882
2019-02-26	49.95	49.98	49.92	49.96	90890
2019-02-27	49.92	49.92	49.85	49.85	161829
2019-02-28	49.85	49.87	49.78	49.82	104476
2019-03-01	49.65	49.68	49.59	49.62	204211
2019-03-04	49.64	49.70	49.61	49.65	295212
2019-03-05	49.61	49.67	49.61	49.65	270486
2019-03-06	49.66	49.76	49.66	49.71	117102
2019-03-07	49.80	49.85	49.77	49.84	81744
2019-03-08	49.83	49.88	49.80	49.88	108907
2019-03-11	49.85	49.90	49.85	49.88	155984
2019-03-12	49.90	50.01	49.88	49.99	101122
2019-03-13	49.97	50.00	49.95	49.96	168058
2019-03-14	49.95	49.99	49.92	49.94	129357
2019-03-15	49.99	50.06	49.99	50.06	109235
2019-03-18	50.02	50.09	50.02	50.09	7275094
2019-03-19	50.03	50.04	49.98	49.98	225902
2019-03-20	50.02	50.25	50.02	50.25	271757
2019-03-21	50.22	50.28	50.22	50.25	102476
2019-03-22	50.36	50.50	50.34	50.46	141927
2019-03-25	50.45	50.57	50.42	50.51	165774
2019-03-26	50.49	50.56	50.48	50.53	166231
2019-03-27	50.59	50.65	50.59	50.64	117888
2019-03-28	50.61	50.64	50.58	50.63	191995
2019-03-29	50.52	50.61	50.52	50.60	194277
2019-04-01	50.39	50.39	50.27	50.30	265735
2019-04-02	50.32	50.34	50.28	50.29	209373
2019-04-03	50.26	50.29	50.25	50.28	209337
2019-04-04	50.26	50.31	50.26	50.31	158411
2019-04-05	50.29	50.37	50.27	50.36	239342
2019-04-08	50.35	50.36	50.33	50.34	165760
2019-04-09	50.36	50.40	50.33	50.37	143751
2019-04-10	50.38	50.47	50.38	50.46	266617
2019-04-11	50.42	50.45	50.38	50.44	247995
2019-04-12	50.35	50.38	50.33	50.34	134870
2019-04-15	50.33	50.36	50.32	50.36	154297
2019-04-16	50.29	50.31	50.26	50.27	198489
2019-04-17	50.28	50.33	50.27	50.29	134664
2019-04-18	50.40	50.40	50.33	50.34	179172
2019-04-22	50.32	50.32	50.26	50.27	133349
2019-04-23	50.34	50.36	50.30	50.34	146348
2019-04-24	50.42	50.47	50.38	50.47	110406
2019-04-25	50.48	50.48	50.40	50.43	208511
2019-04-26	50.59	50.59	50.52	50.55	137416
2019-04-29	50.49	50.50	50.44	50.48	363798
2019-04-30	50.52	50.57	50.49	50.57	1210862
2019-05-01	50.41	50.61	50.38	50.40	320440
2019-05-02	50.37	50.38	50.28	50.32	342219
2019-05-03	50.36	50.40	50.35	50.38	227250
2019-05-06	50.44	50.46	50.41	50.44	125700
2019-05-07	50.48	50.50	50.45	50.49	169560
2019-05-08	50.50	50.51	50.43	50.45	414002
2019-05-09	50.49	50.49	50.40	50.45	140261
2019-05-10	50.45	50.49	50.41	50.45	188822
2019-05-13	50.53	50.56	50.48	50.49	357820
2019-05-14	50.52	50.55	50.49	50.52	254991
2019-05-15	50.61	50.64	50.55	50.61	185385
2019-05-16	50.57	50.61	50.55	50.57	199248
2019-05-17	50.64	50.64	50.55	50.61	126319
2019-05-20	50.58	50.61	50.55	50.56	78236
2019-05-21	50.54	50.56	50.52	50.53	211106
2019-05-22	50.53	50.61	50.53	50.60	74221
2019-05-23	50.60	50.76	50.60	50.74	158107
2019-05-24	50.73	50.76	50.69	50.76	154246
2019-05-28	50.82	50.85	50.77	50.84	256069
2019-05-29	50.90	50.93	50.85	50.86	148370
2019-05-30	50.88	50.97	50.86	50.97	88094
2019-05-31	51.07	51.13	50.98	51.13	210738
2019-06-03	51.06	51.17	51.02	51.16	609570
2019-06-04	51.03	51.12	51.02	51.11	254693
2019-06-05	51.11	51.17	51.08	51.11	195946
2019-06-06	51.13	51.15	51.07	51.11	1031578
2019-06-07	51.24	51.29	51.22	51.24	148381
2019-06-10	51.17	51.17	51.14	51.16	194717
2019-06-11	51.13	51.15	51.11	51.11	118769
2019-06-12	51.12	51.19	51.12	51.17	140668
2019-06-13	51.22	51.28	51.22	51.26	106852
2019-06-14	51.24	51.31	51.24	51.28	123099
2019-06-17	51.24	51.28	51.23	51.27	94271
2019-06-18	51.42	51.47	51.35	51.41	208641
2019-06-19	51.35	51.60	51.31	51.59	154460
2019-06-20	51.68	51.77	51.68	51.72	350062
2019-06-21	51.60	51.61	51.55	51.57	252117
2019-06-24	51.58	51.67	51.58	51.64	243673
2019-06-25	51.68	51.73	51.64	51.64	381336
2019-06-26	51.62	51.63	51.57	51.58	131982
2019-06-27	51.63	51.71	51.58	51.69	116219
2019-06-28	51.68	51.72	51.65	51.68	492895
2019-07-01	51.59	51.62	51.51	51.55	617665
2019-07-02	51.59	51.68	51.57	51.65	1297402
2019-07-03	51.69	51.78	51.66	51.74	134137
2019-07-05	51.53	51.55	51.45	51.53	256384
2019-07-08	51.57	51.59	51.51	51.51	104869
2019-07-09	51.50	51.50	51.46	51.48	104018
2019-07-10	51.51	51.56	51.51	51.52	110002
2019-07-11	51.50	51.51	51.37	51.38	157058
2019-07-12	51.36	51.43	51.34	51.42	116594
2019-07-15	51.44	51.49	51.43	51.48	121124
2019-07-16	51.38	51.43	51.38	51.41	126772
2019-07-17	51.48	51.57	51.47	51.57	94076
2019-07-18	51.50	51.65	51.50	51.65	115553
2019-07-19	51.58	51.63	51.57	51.60	189665
2019-07-22	51.65	51.69	51.65	51.65	178074
2019-07-23	51.63	51.64	51.60	51.62	227678
2019-07-24	51.67	51.69	51.64	51.68	113547
2019-07-25	51.65	51.65	51.56	51.63	209066
2019-07-26	51.64	51.64	51.60	51.64	130041
2019-07-29	51.66	51.70	51.65	51.67	128484
2019-07-30	51.66	51.68	51.62	51.66	150954
2019-07-31	51.67	51.78	51.61	51.69	126685
2019-08-01	51.63	51.91	51.62	51.87	458271
2019-08-02	51.87	51.94	51.87	51.93	123983
2019-08-05	52.05	52.11	52.01	52.09	376877
2019-08-06	52.09	52.22	52.07	52.22	155083
2019-08-07	52.37	52.41	52.16	52.20	167894
2019-08-08	52.12	52.26	52.09	52.21	183690
2019-08-09	52.26	52.30	52.17	52.18	128478
2019-08-12	52.26	52.38	52.24	52.36	129800
2019-08-13	52.31	52.35	52.23	52.26	347172
2019-08-14	52.39	52.41	52.35	52.39	170305
2019-08-15	52.47	52.67	52.44	52.60	249475
2019-08-16	52.52	52.58	52.47	52.54	312700
2019-08-19	52.42	52.48	52.41	52.43	671012
2019-08-20	52.54	52.55	52.49	52.53	218705
2019-08-21	52.51	52.62	52.46	52.55	372024
2019-08-22	52.49	52.56	52.41	52.42	331395
2019-08-23	52.44	52.67	52.44	52.60	188905
2019-08-26	52.64	52.68	52.56	52.61	352190
2019-08-27	52.66	52.76	52.66	52.75	628092
2019-08-28	52.84	52.84	52.76	52.80	210189
2019-08-29	52.76	52.77	52.68	52.75	152690
2019-08-30	52.68	52.78	52.67	52.78	202807
2019-09-03	52.64	52.75	52.58	52.70	288617
2019-09-04	52.66	52.77	52.65	52.76	280144
2019-09-05	52.58	52.61	52.47	52.54	250648
2019-09-06	52.55	52.62	52.52	52.61	126048
2019-09-09	52.44	52.46	52.39	52.39	130936
2019-09-10	52.34	52.36	52.11	52.14	188563
2019-09-11	52.12	52.17	52.12	52.13	122040
2019-09-12	52.22	52.25	52.03	52.07	236268
2019-09-13	51.96	51.98	51.81	51.82	235552
2019-09-16	51.86	51.95	51.86	51.95	151865
2019-09-17	51.94	52.05	51.92	52.03	274526
2019-09-18	52.12	52.20	52.00	52.08	229444
2019-09-19	52.14	52.19	52.11	52.13	104142
2019-09-20	52.17	52.31	52.16	52.30	140694
2019-09-23	52.30	52.43	52.28	52.34	227143
2019-09-24	52.34	52.47	52.33	52.45	187749
2019-09-25	52.40	52.40	52.21	52.25	156320
2019-09-26	52.32	52.36	52.29	52.32	182102
2019-09-27	52.31	52.38	52.28	52.38	235435
2019-09-30	52.29	52.41	52.29	52.41	134477
2019-10-01	52.14	52.40	52.11	52.32	347071
2019-10-02	52.35	52.41	52.33	52.35	185819
2019-10-03	52.40	52.60	52.40	52.56	281509
2019-10-04	52.57	52.65	52.57	52.64	110186
2019-10-07	52.56	52.59	52.52	52.55	173877
2019-10-08	52.58	52.60	52.50	52.55	484066
2019-10-09	52.53	52.53	52.42	52.50	194946
2019-10-10	52.38	52.38	52.27	52.29	314700
2019-10-11	52.21	52.22	52.13	52.15	193403
2019-10-14	52.22	52.25	52.20	52.23	137257
2019-10-15	52.23	52.26	52.12	52.12	419071
2019-10-16	52.13	52.21	52.12	52.21	184904
2019-10-17	52.17	52.26	52.14	52.22	156524
2019-10-18	52.22	52.29	52.21	52.24	201171
2019-10-21	52.16	52.19	52.12	52.14	218429
2019-10-22	52.20	52.21	52.13	52.20	274598
2019-10-23	52.24	52.27	52.21	52.22	127436
2019-10-24	52.26	52.31	52.24	52.25	145994
2019-10-25	52.25	52.25	52.15	52.18	151664
2019-10-28	52.09	52.10	52.05	52.09	380312
2019-10-29	52.12	52.13	52.01	52.09	307073
2019-10-30	52.11	52.23	52.08	52.23	227453
2019-10-31	52.32	52.42	52.31	52.41	987011
2019-11-01	52.27	52.33	52.20	52.26	239785
2019-11-04	52.17	52.19	52.11	52.15	231372
2019-11-05	52.02	52.06	51.92	51.97	539799
2019-11-06	52.02	52.08	52.00	52.04	330960
2019-11-07	51.93	51.93	51.76	51.82	267144
2019-11-08	51.84	51.92	51.80	51.82	279923
2019-11-11	51.85	51.85	51.79	51.82	97887
2019-11-12	51.81	51.88	51.80	51.87	186646
2019-11-13	51.97	51.97	51.89	51.92	576011
2019-11-14	52.08	52.10	52.04	52.07	894968
2019-11-15	52.03	52.08	52.02	52.06	226311
2019-11-18	52.08	52.14	52.08	52.11	353280
2019-11-19	52.12	52.17	52.11	52.17	225709
2019-11-20	52.23	52.27	52.18	52.27	283155
2019-11-21	52.18	52.20	52.15	52.20	289737
2019-11-22	52.22	52.24	52.17	52.21	209581
2019-11-25	52.22	52.28	52.22	52.28	413252
2019-11-26	52.34	52.38	52.30	52.38	177122
2019-11-27	52.31	52.33	52.28	52.30	174859
2019-11-29	52.29	52.32	52.22	52.28	119722
2019-12-02	51.98	52.04	51.96	52.02	277310
2019-12-03	52.14	52.32	52.14	52.31	199720
2019-12-04	52.23	52.26	52.13	52.20	274988
2019-12-05	52.10	52.17	52.06	52.16	144215
2019-12-06	52.06	52.15	52.01	52.12	153221
2019-12-09	52.17	52.18	52.13	52.14	352984
2019-12-10	52.15	52.15	52.09	52.13	269107
2019-12-11	52.18	52.29	52.15	52.27	236102
2019-12-12	52.24	52.24	52.02	52.09	179601
2019-12-13	52.15	52.29	52.11	52.27	186852
2019-12-16	52.21	52.21	52.16	52.19	340052
2019-12-17	52.21	52.22	52.15	52.15	239967
2019-12-18	52.18	52.19	52.11	52.15	177826
2019-12-19	52.00	52.06	51.97	52.02	196987
2019-12-20	52.02	52.07	51.98	52.06	172619
2019-12-23	52.08	52.09	51.99	52.01	688033
2019-12-24	52.00	52.09	51.99	52.05	201724
2019-12-26	52.11	52.13	52.05	52.09	405244
2019-12-27	52.16	52.19	52.15	52.17	251486
2019-12-30	52.09	52.18	52.06	52.18	273571
2019-12-31	52.14	52.14	52.09	52.11	218227
2020-01-02	52.18	52.27	52.17	52.23	432271
2020-01-03	52.30	52.37	52.25	52.33	291574
2020-01-06	52.42	52.42	52.27	52.28	247514
2020-01-07	52.31	52.31	52.26	52.28	148856
2020-01-08	52.29	52.33	52.18	52.23	253696
2020-01-09	52.14	52.28	52.11	52.28	276862
2020-01-10	52.30	52.38	52.30	52.38	315169
2020-01-13	52.35	52.35	52.30	52.34	418211
2020-01-14	52.36	52.41	52.34	52.38	482720
2020-01-15	52.48	52.48	52.41	52.45	204435
2020-01-16	52.48	52.49	52.41	52.49	309413
2020-01-17	52.38	52.47	52.38	52.47	237227
2020-01-21	52.52	52.57	52.52	52.55	235349
2020-01-22	52.58	52.62	52.55	52.60	299000
2020-01-23	52.66	52.70	52.65	52.67	339026
2020-01-24	52.67	52.77	52.67	52.70	291593
2020-01-27	52.86	52.88	52.80	52.86	175586
2020-01-28	52.83	52.87	52.79	52.79	338378
2020-01-29	52.83	52.96	52.83	52.90	207834
2020-01-30	53.04	53.04	52.91	52.94	198804
2020-01-31	53.01	53.09	52.99	53.09	261108
2020-02-03	52.90	52.95	52.81	52.93	276674
2020-02-04	52.82	52.82	52.75	52.79	217699
2020-02-05	52.72	52.76	52.69	52.72	341453
2020-02-06	52.74	52.79	52.72	52.75	207964
2020-02-07	52.90	52.95	52.89	52.91	253893
2020-02-10	53.00	53.00	52.94	53.00	511044
2020-02-11	52.97	52.98	52.91	52.92	199084
2020-02-12	52.90	52.90	52.86	52.88	213501
2020-02-13	52.91	52.95	52.89	52.90	194259
2020-02-14	53.01	53.02	52.95	52.95	352606
2020-02-18	53.05	53.08	53.00	53.05	227107
2020-02-19	53.03	53.07	53.00	53.00	241408
2020-02-20	53.10	53.15	53.06	53.11	178867
2020-02-21	53.20	53.30	53.19	53.24	264167
2020-02-24	53.39	53.45	53.37	53.37	459804
2020-02-25	53.40	53.46	53.31	53.33	837344
2020-02-26	53.31	53.44	53.27	53.33	292921
2020-02-27	53.45	53.45	53.30	53.34	473127
2020-02-28	53.45	53.68	53.36	53.62	604406
2020-03-02	53.61	53.68	53.46	53.50	2474361
2020-03-03	53.57	54.05	53.55	53.86	1086972
2020-03-04	53.97	54.05	53.86	53.86	627572
2020-03-05	54.01	54.07	53.97	54.00	284341
2020-03-06	54.39	54.54	54.17	54.34	5053768
2020-03-09	54.60	54.60	54.06	54.06	1242813
2020-03-10	54.00	54.07	53.49	53.54	487373
2020-03-11	53.71	53.71	52.84	52.99	383904
2020-03-12	52.74	52.97	50.49	51.01	1502364
2020-03-13	51.10	51.75	51.01	51.45	661226
2020-03-16	51.13	52.00	50.71	52.00	930565
2020-03-17	51.00	51.57	50.38	50.56	934520
2020-03-18	49.84	50.38	49.06	49.39	781368
2020-03-19	49.11	49.50	48.83	48.96	897075
2020-03-20	49.13	49.77	48.91	49.23	864360
2020-03-23	48.55	50.70	48.55	50.32	1226186
2020-03-24	49.88	50.86	49.88	50.51	672621
2020-03-25	51.00	51.68	50.62	51.40	522320
2020-03-26	51.48	52.22	51.48	52.10	1133661
2020-03-27	52.15	52.68	51.95	52.35	789644
2020-03-30	52.35	52.79	52.35	52.51	452485
2020-03-31	52.51	53.00	52.36	52.50	567506
2020-04-01	52.18	52.64	52.10	52.33	690914
2020-04-02	52.37	52.73	52.24	52.24	879979
2020-04-03	52.35	52.63	52.27	52.47	369272
2020-04-06	52.42	52.76	52.42	52.73	692457
2020-04-07	52.81	52.81	52.52	52.65	453502
2020-04-08	52.82	52.98	52.60	52.82	268551
2020-04-09	52.95	53.55	52.95	53.41	402893
2020-04-13	53.50	53.52	53.01	53.13	1650326
2020-04-14	53.31	53.55	53.25	53.33	499044
2020-04-15	53.54	53.71	53.36	53.53	431612
2020-04-16	53.69	53.73	53.27	53.40	338846
2020-04-17	53.63	53.80	53.43	53.44	344426
2020-04-20	53.62	55.00	53.33	53.50	501356
2020-04-21	53.46	53.73	53.33	53.58	301785
2020-04-22	53.60	53.61	53.41	53.45	265742
2020-04-23	53.66	53.72	53.47	53.66	381154
2020-04-24	53.68	53.68	53.40	53.58	529055
2020-04-27	53.64	53.66	53.30	53.32	480581
2020-04-28	53.62	53.62	53.35	53.57	429990
2020-04-29	53.55	53.67	53.50	53.63	308236
2020-04-30	53.61	53.67	53.30	53.30	1441652
2020-05-01	53.29	53.48	53.13	53.32	501150
2020-05-04	53.32	53.40	53.22	53.31	543918
2020-05-05	53.18	53.39	53.15	53.31	870527
2020-05-06	53.06	53.28	52.96	53.11	549265
2020-05-07	53.28	53.36	53.12	53.29	729380
2020-05-08	53.36	53.38	53.15	53.22	337746
2020-05-11	53.16	53.25	53.02	53.15	466001
2020-05-12	53.22	53.32	53.18	53.25	387498
2020-05-13	53.38	53.38	53.24	53.31	314619
2020-05-14	53.37	53.42	53.29	53.41	334583
2020-05-15	53.42	53.47	53.37	53.45	268003
2020-05-18	53.60	53.60	53.34	53.43	322075
2020-05-19	53.51	53.52	53.41	53.48	317931
2020-05-20	53.48	53.72	53.48	53.72	370039
2020-05-21	53.80	53.83	53.64	53.70	428957
2020-05-22	53.82	53.82	53.65	53.77	181192
2020-05-26	53.68	53.80	53.65	53.77	288132
2020-05-27	53.84	53.86	53.77	53.85	266240
2020-05-28	53.80	53.86	53.74	53.81	282346
2020-05-29	53.90	54.00	53.77	53.99	223307
2020-06-01	53.85	53.90	53.68	53.85	1382709
2020-06-02	53.87	53.92	53.64	53.88	1383016
2020-06-03	53.92	53.96	53.73	53.75	314461
2020-06-04	53.72	53.88	53.63	53.73	1516345
2020-06-05	53.68	53.85	53.64	53.84	459944
2020-06-08	53.78	53.94	53.73	53.91	432154
2020-06-09	53.96	54.04	53.87	53.93	789403
2020-06-10	53.96	54.19	53.95	54.18	344920
2020-06-11	54.16	54.16	53.94	53.99	364530
2020-06-12	54.10	54.12	54.00	54.05	317137
2020-06-15	54.07	54.36	54.03	54.28	413843
2020-06-16	54.17	54.28	54.14	54.21	355559
2020-06-17	54.21	54.21	54.05	54.09	391272
2020-06-18	54.15	54.19	54.10	54.18	391307
2020-06-19	54.18	54.24	54.14	54.20	574901
2020-06-22	54.22	54.28	54.16	54.18	275204
2020-06-23	54.20	54.23	54.11	54.15	483130
2020-06-24	54.17	54.17	54.07	54.15	376931
2020-06-25	54.22	54.22	54.12	54.14	1278551
2020-06-26	54.18	54.24	54.15	54.22	239638
2020-06-29	54.26	54.27	54.16	54.27	257592
2020-06-30	54.27	54.34	54.20	54.33	408437
2020-07-01	54.21	54.25	54.10	54.22	358293
2020-07-02	54.29	54.34	54.19	54.30	341817
2020-07-06	54.29	54.37	54.26	54.35	1118044
2020-07-07	54.34	54.44	54.33	54.43	480322
2020-07-08	54.39	54.43	54.30	54.38	316475
2020-07-09	54.43	54.52	54.41	54.51	256112
2020-07-10	54.58	54.58	54.40	54.43	276339
2020-07-13	54.44	54.50	54.35	54.40	389452
2020-07-14	54.49	54.55	54.46	54.48	325541
2020-07-15	54.47	54.58	54.47	54.56	277149
2020-07-16	54.58	54.66	54.53	54.61	481256
2020-07-17	54.63	54.66	54.56	54.64	276925
2020-07-20	54.65	54.72	54.64	54.71	213118
2020-07-21	54.71	54.81	54.71	54.78	368768
2020-07-22	54.92	54.92	54.80	54.86	356914
2020-07-23	54.95	54.97	54.85	54.92	310235
2020-07-24	54.90	54.97	54.84	54.92	3177400
2020-07-27	54.95	54.96	54.79	54.84	301713
2020-07-28	54.90	54.94	54.78	54.81	351145
2020-07-29	54.93	54.97	54.85	54.97	230743
2020-07-30	54.99	55.06	54.92	55.05	1463689
2020-07-31	55.03	55.10	54.99	55.09	314400
2020-08-03	54.93	55.04	54.90	55.03	360629
2020-08-04	55.03	55.13	55.03	55.13	407290
2020-08-05	55.06	55.08	55.00	55.06	450824
2020-08-06	55.05	55.19	55.05	55.11	527086
2020-08-07	55.14	55.19	55.04	55.09	333623
2020-08-10	55.10	55.13	55.00	55.00	606311
2020-08-11	54.90	54.90	54.80	54.85	285319
2020-08-12	54.80	54.82	54.71	54.79	333531
2020-08-13	54.77	54.77	54.51	54.56	288988
2020-08-14	54.50	54.61	54.45	54.53	273073
2020-08-17	54.52	54.62	54.52	54.59	481843
2020-08-18	54.61	54.67	54.58	54.67	472689
2020-08-19	54.65	54.70	54.58	54.58	303423
2020-08-20	54.64	54.69	54.58	54.58	596831
2020-08-21	54.65	54.71	54.58	54.65	337512
2020-08-24	54.73	54.73	54.65	54.68	256063
2020-08-25	54.59	54.61	54.44	54.54	285777
2020-08-26	54.52	54.59	54.46	54.56	405795
2020-08-27	54.67	54.67	54.38	54.38	278739
2020-08-28	54.40	54.47	54.39	54.47	222632
2020-08-31	54.50	54.62	54.46	54.54	1196639
2020-09-01	54.47	54.63	54.40	54.53	628309
2020-09-02	54.65	54.73	54.55	54.73	323580
2020-09-03	54.75	54.78	54.65	54.68	838345
2020-09-04	54.61	54.61	54.38	54.43	413032
2020-09-08	54.51	54.55	54.41	54.42	567550
2020-09-09	54.51	54.54	54.40	54.46	652573
2020-09-10	54.45	54.52	54.39	54.47	268252
2020-09-11	54.55	54.63	54.45	54.48	411496
2020-09-14	54.56	54.59	54.50	54.56	290229
2020-09-15	54.56	54.58	54.51	54.56	274858
2020-09-16	54.57	54.64	54.53	54.57	403857
2020-09-17	54.57	54.60	54.50	54.55	331856
2020-09-18	54.59	54.59	54.47	54.51	238807
2020-09-21	54.56	54.57	54.43	54.45	382943
2020-09-22	54.47	54.51	54.42	54.45	301500
2020-09-23	54.41	54.47	54.33	54.33	327959
2020-09-24	54.36	54.37	54.30	54.31	336013
2020-09-25	54.31	54.36	54.29	54.33	486478
2020-09-28	54.37	54.42	54.33	54.38	520256
2020-09-29	54.43	54.48	54.41	54.43	317441
2020-09-30	54.38	54.41	54.31	54.38	617947
2020-10-01	54.22	54.34	54.21	54.27	466159
2020-10-02	54.36	54.36	54.24	54.24	365379
2020-10-05	54.22	54.23	54.15	54.15	604780
2020-10-06	54.13	54.29	54.13	54.22	510131
2020-10-07	54.15	54.24	54.13	54.14	349027
2020-10-08	54.18	54.26	54.18	54.20	211612
2020-10-09	54.20	54.28	54.18	54.26	212535
2020-10-12	54.27	54.41	54.27	54.40	339631
2020-10-13	54.39	54.45	54.37	54.40	226236
2020-10-14	54.36	54.44	54.36	54.36	501877
2020-10-15	54.41	54.43	54.35	54.40	327276
2020-10-16	54.38	54.42	54.32	54.35	648260
2020-10-19	54.24	54.35	54.24	54.28	379778
2020-10-20	54.21	54.28	54.21	54.22	550804
2020-10-21	54.21	54.23	54.15	54.16	293997
2020-10-22	54.14	54.18	54.06	54.11	333002
2020-10-23	54.10	54.20	54.08	54.14	416798
2020-10-26	54.20	54.25	54.18	54.22	350447
2020-10-27	54.27	54.33	54.23	54.33	365781
2020-10-28	54.26	54.32	54.19	54.21	289683
2020-10-29	54.17	54.20	54.06	54.10	400630
2020-10-30	54.06	54.11	53.94	54.06	4201943
2020-11-02	53.97	54.04	53.95	53.99	549278
2020-11-03	53.95	54.01	53.92	53.99	935683
2020-11-04	54.34	54.42	54.31	54.36	352810
2020-11-05	54.44	54.48	54.37	54.45	374488
2020-11-06	54.35	54.37	54.29	54.32	408633
2020-11-09	54.18	54.24	54.03	54.17	466379
2020-11-10	54.10	54.15	54.02	54.05	1001249
2020-11-11	54.09	54.15	54.06	54.10	325078
2020-11-12	54.18	54.30	54.17	54.28	396537
2020-11-13	54.28	54.35	54.27	54.32	254267
2020-11-16	54.31	54.35	54.24	54.30	962523
2020-11-17	54.38	54.43	54.35	54.35	593704
2020-11-18	54.43	54.49	54.40	54.47	2735870
2020-11-19	54.49	54.60	54.46	54.59	428247
2020-11-20	54.56	54.64	54.51	54.62	324992
2020-11-23	54.54	54.61	54.53	54.57	312806
2020-11-24	54.54	54.59	54.44	54.55	375138
2020-11-25	54.51	54.61	54.51	54.55	289549
2020-11-27	54.61	54.67	54.57	54.61	322217
2020-11-30	54.65	54.71	54.61	54.65	449761
2020-12-01	54.41	54.53	54.24	54.34	672845
2020-12-02	54.22	54.25	54.11	54.23	745927
2020-12-03	54.30	54.40	54.27	54.36	515060
2020-12-04	54.28	54.28	54.18	54.24	798069
2020-12-07	54.34	54.34	54.22	54.23	1155064
2020-12-08	54.30	54.38	54.23	54.28	531230
2020-12-09	54.28	54.28	54.16	54.24	348665
2020-12-10	54.24	54.38	54.24	54.33	283709
2020-12-11	54.42	54.46	54.36	54.43	334953
2020-12-14	54.39	54.44	54.31	54.41	268036
2020-12-15	54.42	54.47	54.37	54.44	341471
2020-12-16	54.40	54.47	54.32	54.44	488631
2020-12-17	54.46	54.49	54.33	54.42	479530
2020-12-18	54.44	54.45	54.36	54.36	271631
2020-12-21	54.40	54.42	54.32	54.32	453610
2020-12-22	54.42	54.45	54.36	54.44	298941
2020-12-23	54.38	54.42	54.27	54.40	264992
2020-12-24	54.45	54.50	54.43	54.43	521754
2020-12-28	54.46	54.48	54.42	54.45	440775
2020-12-29	54.47	54.51	54.45	54.48	247997
2020-12-30	54.50	54.55	54.47	54.55	296685
2020-12-31	54.55	54.59	54.52	54.58	276122
2021-01-04	54.54	54.56	54.47	54.49	678703
2021-01-05	54.51	54.53	54.41	54.46	1335870
2021-01-06	54.27	54.27	54.12	54.26	493321
2021-01-07	54.11	54.21	54.10	54.17	485538
2021-01-08	54.15	54.17	54.08	54.14	572121
2021-01-11	54.05	54.07	54.01	54.04	959303
2021-01-12	53.98	54.06	53.91	54.06	486770
2021-01-13	54.13	54.27	54.10	54.22	536808
2021-01-14	54.26	54.40	54.16	54.17	46046612
2021-01-15	54.23	54.30	54.19	54.25	12910262
2021-01-19	54.25	54.33	54.17	54.30	4141732
2021-01-20	54.29	54.58	54.25	54.32	2920387
2021-01-21	54.26	54.27	54.20	54.25	1828461
2021-01-22	54.24	54.26	54.19	54.22	1482020
2021-01-25	54.29	54.37	54.25	54.35	1467089
2021-01-26	54.30	54.38	54.28	54.37	1809503
2021-01-27	54.36	54.40	54.31	54.31	905648
2021-01-28	54.30	54.33	54.23	54.28	1797006
2021-01-29	54.18	54.30	54.15	54.26	4648561
2021-02-01	54.14	54.23	54.10	54.19	1082871
2021-02-02	54.13	54.16	54.06	54.13	944058
2021-02-03	54.08	54.11	54.03	54.07	1806356
2021-02-04	54.02	54.10	53.99	54.08	881245
2021-02-05	54.09	54.13	54.00	54.00	763645
2021-02-08	54.02	54.12	53.99	54.07	1060537
2021-02-09	54.09	54.13	54.06	54.06	2721981
2021-02-10	54.10	54.16	54.06	54.14	858511
2021-02-11	54.17	54.17	54.06	54.09	767500
2021-02-12	54.00	54.03	53.91	53.97	1101208
2021-02-16	53.81	53.83	53.70	53.72	872439
2021-02-17	53.79	53.81	53.75	53.81	787254
2021-02-18	53.79	53.81	53.71	53.77	636414
2021-02-19	53.75	53.76	53.55	53.60	1229706
2021-02-22	53.58	53.62	53.44	53.44	2924264
2021-02-23	53.43	53.53	53.34	53.51	3411570
2021-02-24	53.29	53.51	53.26	53.48	1931842
2021-02-25	53.27	53.29	52.81	52.99	6891237
2021-02-26	53.21	53.38	53.04	53.36	1607167
2021-03-01	53.21	53.32	53.10	53.32	1966841
2021-03-02	53.28	53.33	53.24	53.33	1045567
2021-03-03	53.17	53.19	53.08	53.11	1289621
2021-03-04	53.13	53.16	52.91	52.95	6771482
2021-03-05	52.86	52.93	52.80	52.91	1432454
2021-03-08	52.86	52.86	52.66	52.68	2049863
2021-03-09	52.82	52.92	52.78	52.86	1030073
2021-03-10	52.86	52.99	52.86	52.94	847138
2021-03-11	53.00	53.07	52.93	53.02	851518
2021-03-12	52.76	52.76	52.66	52.71	634365
2021-03-15	52.74	52.82	52.73	52.79	733366
2021-03-16	52.82	52.84	52.72	52.78	1034906
2021-03-17	52.65	52.86	52.59	52.78	2762499
2021-03-18	52.52	52.61	52.48	52.55	680891
2021-03-19	52.56	52.62	52.50	52.56	763925
2021-03-22	52.62	52.75	52.62	52.72	3019399
2021-03-23	52.75	52.83	52.73	52.82	8779833
2021-03-24	52.81	52.90	52.77	52.89	2047580
2021-03-25	52.90	52.96	52.79	52.84	2562783
2021-03-26	52.75	52.84	52.71	52.79	1291071
2021-03-29	52.77	52.79	52.64	52.71	1253730
2021-03-30	52.63	52.75	52.58	52.70	839209
2021-03-31	52.77	52.82	52.70	52.75	1102124
2021-04-01	52.80	52.85	52.75	52.83	2565862
2021-04-05	52.73	52.78	52.67	52.74	1755715
2021-04-06	52.81	52.94	52.80	52.92	1829793
2021-04-07	52.89	52.95	52.83	52.84	1087845
2021-04-08	52.89	52.95	52.87	52.95	1837325
2021-04-09	52.87	52.96	52.82	52.91	838548
2021-04-12	52.88	52.89	52.85	52.87	1264565
2021-04-13	52.86	53.02	52.85	53.01	1734751
2021-04-14	52.98	53.01	52.93	52.98	1084610
2021-04-15	53.08	53.27	53.08	53.18	1214604
2021-04-16	53.08	53.13	53.06	53.09	1117226
2021-04-19	53.01	53.06	52.98	53.04	893198
2021-04-20	53.01	53.12	53.00	53.09	1295057
2021-04-21	53.10	53.15	53.05	53.14	1090932
2021-04-22	53.16	53.19	53.09	53.17	1027273
2021-04-23	53.18	53.23	53.12	53.17	712109
2021-04-26	53.16	53.20	53.12	53.13	721786
2021-04-27	53.10	53.19	53.01	53.01	892713
2021-04-28	53.02	53.06	52.93	53.06	885335
2021-04-29	52.92	53.02	52.89	53.01	709396
2021-04-30	53.04	53.10	52.99	53.08	6077779
2021-05-03	53.03	53.12	53.00	53.04	1391409
2021-05-04	53.11	53.14	53.06	53.10	9453202
2021-05-05	53.05	53.13	53.05	53.10	884534
2021-05-06	53.11	53.18	53.10	53.16	1068336
2021-05-07	53.25	53.31	53.12	53.17	990228
2021-05-10	53.13	53.17	53.04	53.05	969652
2021-05-11	52.94	52.97	52.90	52.96	859657
2021-05-12	52.83	52.86	52.75	52.76	1743609
2021-05-13	52.83	52.88	52.81	52.87	824781
2021-05-14	52.94	52.98	52.91	52.97	630821
2021-05-17	52.96	52.97	52.91	52.93	759561
2021-05-18	52.90	52.92	52.87	52.89	645833
2021-05-19	52.90	52.95	52.79	52.84	1446581
2021-05-20	52.93	53.02	52.91	52.99	827728
2021-05-21	53.02	53.04	52.97	53.01	652720
2021-05-24	53.04	53.10	53.03	53.07	592391
2021-05-25	53.10	53.19	53.10	53.19	1059345
2021-05-26	53.17	53.23	53.14	53.17	15903562
2021-05-27	53.14	53.14	53.06	53.10	4100577
2021-05-28	53.11	53.19	53.11	53.12	1431570
2021-06-01	53.01	53.06	52.97	53.05	1496041
2021-06-02	53.10	53.12	53.08	53.11	1180713
2021-06-03	53.04	53.04	52.98	53.00	1175494
2021-06-04	53.07	53.19	53.07	53.18	922195
2021-06-07	53.15	53.17	53.13	53.16	2361492
2021-06-08	53.27	53.28	53.24	53.27	1297104
2021-06-09	53.38	53.41	53.33	53.37	894986
2021-06-10	53.29	53.47	53.28	53.47	1082470
2021-06-11	53.47	53.49	53.41	53.44	721469
2021-06-14	53.41	53.42	53.31	53.33	623386
2021-06-15	53.30	53.34	53.28	53.33	872131
2021-06-16	53.35	53.42	53.12	53.18	1112226
2021-06-17	53.26	53.44	53.24	53.32	1163181
2021-06-18	53.36	53.50	53.28	53.47	1123518
2021-06-21	53.36	53.39	53.29	53.32	542883
2021-06-22	53.26	53.39	53.25	53.39	700192
2021-06-23	53.37	53.40	53.33	53.34	664767
2021-06-24	53.38	53.41	53.35	53.37	704924
2021-06-25	53.39	53.39	53.24	53.31	623887
2021-06-28	53.37	53.45	53.36	53.43	1273598
2021-06-29	53.38	53.45	53.36	53.44	686377
2021-06-30	53.49	53.54	53.48	53.49	1191339
2021-07-01	53.40	53.43	53.34	53.40	1312184
2021-07-02	53.41	53.49	53.39	53.48	950540
2021-07-06	53.54	53.68	53.52	53.64	1000118
2021-07-07	53.69	53.77	53.65	53.73	674517
2021-07-08	53.76	53.83	53.73	53.78	710123
2021-07-09	53.66	53.67	53.63	53.64	566056
2021-07-12	53.66	53.68	53.59	53.62	646177
2021-07-13	53.62	53.66	53.47	53.50	732935
2021-07-14	53.60	53.67	53.58	53.66	733026
2021-07-15	53.74	53.77	53.64	53.75	594445
2021-07-16	53.66	53.75	53.66	53.72	491199
2021-07-19	53.90	54.00	53.88	53.97	716782
2021-07-20	54.06	54.08	53.88	53.92	1162837
2021-07-21	53.78	53.82	53.72	53.77	959953
2021-07-22	53.76	53.91	53.76	53.87	757302
2021-07-23	53.77	53.85	53.75	53.84	11070294
2021-07-26	53.87	53.89	53.79	53.79	3162384
2021-07-27	53.89	53.90	53.85	53.90	1179796
2021-07-28	53.84	53.95	53.79	53.94	1124790
2021-07-29	53.85	53.91	53.84	53.89	737819
2021-07-30	53.90	53.95	53.89	53.94	839153
2021-08-02	53.87	54.02	53.87	53.94	1419692
2021-08-03	53.98	54.02	53.95	53.97	857067
2021-08-04	54.05	54.09	53.85	53.97	1798713
2021-08-05	53.91	53.94	53.84	53.86	615906
2021-08-06	53.69	53.73	53.63	53.64	631126
2021-08-09	53.67	53.71	53.55	53.58	1026550
2021-08-10	53.57	53.58	53.48	53.48	732410
2021-08-11	53.49	53.61	53.45	53.53	887087
2021-08-12	53.51	53.56	53.47	53.53	1166076
2021-08-13	53.60	53.73	53.58	53.72	640336
2021-08-16	53.80	53.86	53.75	53.75	1218218
2021-08-17	53.72	53.77	53.70	53.73	658844
2021-08-18	53.71	53.75	53.64	53.71	983851
2021-08-19	53.77	53.80	53.73	53.78	629779
2021-08-20	53.80	53.82	53.77	53.80	435433
2021-08-23	53.77	53.82	53.75	53.80	675046
2021-08-24	53.77	53.81	53.73	53.74	854291
2021-08-25	53.72	53.74	53.61	53.64	867969
2021-08-26	53.65	53.67	53.60	53.67	605157
2021-08-27	53.67	53.82	53.63	53.82	714556
2021-08-30	53.79	53.88	53.77	53.87	539721
2021-08-31	53.86	53.90	53.79	53.82	755225
2021-09-01	53.77	53.79	53.71	53.76	677952
2021-09-02	53.77	53.81	53.74	53.81	733299
2021-09-03	53.72	53.74	53.69	53.72	633170
2021-09-07	53.62	53.64	53.56	53.59	546679
2021-09-08	53.64	53.71	53.62	53.67	1657882
2021-09-09	53.71	53.84	53.68	53.81	870789
2021-09-10	53.78	53.80	53.69	53.74	697044
2021-09-13	53.78	53.83	53.78	53.80	724926
2021-09-14	53.84	53.95	53.82	53.92	784651
2021-09-15	53.90	53.92	53.84	53.88	661490
2021-09-16	53.78	53.84	53.75	53.78	1211429
2021-09-17	53.72	53.73	53.67	53.73	605526
2021-09-20	53.78	53.84	53.76	53.82	617977
2021-09-21	53.83	53.84	53.79	53.80	618467
2021-09-22	53.82	53.89	53.75	53.86	712754
2021-09-23	53.74	53.75	53.59	53.61	844700
2021-09-24	53.54	53.55	53.48	53.51	674956
2021-09-27	53.41	53.49	53.40	53.42	746395
2021-09-28	53.26	53.30	53.17	53.21	1072218
2021-09-29	53.30	53.35	53.20	53.26	975134
2021-09-30	53.23	53.26	53.19	53.24	947170
2021-10-01	53.23	53.34	53.21	53.31	1997654
2021-10-04	53.27	53.32	53.21	53.27	937772
2021-10-05	53.24	53.24	53.12	53.15	1793261
2021-10-06	53.14	53.18	53.11	53.16	1225223
2021-10-07	53.08	53.09	53.01	53.04	826218
2021-10-08	53.01	53.01	52.89	52.93	799407
2021-10-11	52.86	52.89	52.83	52.83	499530
2021-10-12	52.91	53.00	52.84	52.99	658563
2021-10-13	53.02	53.12	53.02	53.11	860023
2021-10-14	53.17	53.24	53.13	53.21	1043276
2021-10-15	53.13	53.14	53.08	53.11	734983
2021-10-18	53.03	53.10	52.97	53.06	1043686
2021-10-19	53.02	53.02	52.94	52.95	823599
2021-10-20	52.94	53.00	52.89	52.89	965483
2021-10-21	52.88	52.89	52.80	52.80	5206721
2021-10-22	52.86	52.92	52.81	52.87	1771318
2021-10-25	52.90	52.98	52.90	52.94	1192633
2021-10-26	52.99	53.03	52.91	53.02	1277964
2021-10-27	53.13	53.26	53.04	53.20	1574811
2021-10-28	53.16	53.22	53.10	53.14	985061
2021-10-29	53.01	53.18	52.99	53.12	2689052
2021-11-01	52.91	53.03	52.90	53.00	852883
2021-11-02	53.02	53.13	53.02	53.09	1274395
2021-11-03	53.13	53.14	52.96	53.02	1321783
2021-11-04	53.05	53.22	53.05	53.18	1218841
2021-11-05	53.29	53.45	53.25	53.40	1003872
2021-11-08	53.35	53.36	53.28	53.30	1062723
2021-11-09	53.44	53.50	53.41	53.43	996542
2021-11-10	53.32	53.34	53.02	53.07	884565
2021-11-11	53.09	53.11	53.00	53.00	701588
2021-11-12	53.10	53.12	52.97	53.00	931843
2021-11-15	52.98	52.99	52.82	52.83	788787
2021-11-16	52.83	52.90	52.78	52.78	1037527
2021-11-17	52.78	52.90	52.76	52.89	1357282
2021-11-18	52.85	52.97	52.85	52.96	836978
2021-11-19	53.07	53.12	53.03	53.04	1249217
2021-11-22	52.92	52.96	52.77	52.79	2162529
2021-11-23	52.70	52.73	52.59	52.59	1840218
2021-11-24	52.59	52.70	52.55	52.70	904672
2021-11-26	52.89	53.00	52.86	52.98	643652
2021-11-29	52.81	53.02	52.81	52.99	1104055
2021-11-30	53.13	53.24	52.97	53.09	994054
2021-12-01	52.93	53.06	52.88	53.06	1717612
2021-12-02	53.06	53.09	52.97	53.07	1332354
2021-12-03	53.03	53.33	53.00	53.26	885615
2021-12-06	53.23	53.25	53.08	53.11	1764076
2021-12-07	53.07	53.15	53.04	53.05	924422
2021-12-08	53.02	53.02	52.88	52.94	1007407
2021-12-09	52.95	53.02	52.90	52.93	756567
2021-12-10	53.02	53.07	52.94	52.95	1029673
2021-12-13	53.06	53.16	53.05	53.10	1072605
2021-12-14	53.02	53.08	52.96	53.03	686978
2021-12-15	52.92	53.02	52.89	53.00	880964
2021-12-16	52.96	53.04	52.95	52.98	809576
2021-12-17	53.04	53.12	53.02	53.06	1016344
2021-12-20	53.04	53.08	52.95	52.97	1293274
2021-12-21	53.05	53.05	52.81	52.94	1047070
2021-12-22	52.98	52.98	52.91	52.98	1027257
2021-12-23	52.96	52.96	52.87	52.93	871977
2021-12-27	52.92	52.99	52.90	52.98	992831
2021-12-28	53.05	53.07	52.94	52.98	1070128
2021-12-29	52.87	52.90	52.78	52.83	875419
2021-12-30	52.87	52.93	52.81	52.92	813472
2021-12-31	52.92	52.98	52.88	52.93	1235419
2022-01-03	52.72	52.74	52.56	52.58	1545413
2022-01-04	52.52	52.58	52.46	52.55	1211398
2022-01-05	52.58	52.60	52.40	52.41	8010587
2022-01-06	52.31	52.35	52.27	52.33	1185990
2022-01-07	52.26	52.28	52.11	52.18	877883
2022-01-10	52.05	52.14	52.01	52.13	1251167
2022-01-11	52.10	52.24	52.08	52.24	1111650
2022-01-12	52.28	52.31	52.22	52.23	879521
2022-01-13	52.19	52.27	52.15	52.27	897732
2022-01-14	52.15	52.16	52.00	52.01	786214
2022-01-18	51.84	51.85	51.68	51.68	1057393
2022-01-19	51.79	51.89	51.78	51.80	1432942
2022-01-20	51.87	51.90	51.82	51.84	1594769
2022-01-21	52.03	52.08	51.97	52.01	1104382
2022-01-24	52.06	52.08	51.95	51.97	2288357
2022-01-25	51.97	52.03	51.88	51.90	1531828
2022-01-26	51.95	51.98	51.62	51.64	1462027
2022-01-27	51.79	51.89	51.75	51.77	24694234
2022-01-28	51.66	51.83	51.65	51.81	7937191
2022-01-31	51.72	51.83	51.68	51.80	1836927
2022-02-01	51.74	51.77	51.62	51.73	2004391
2022-02-02	51.78	51.90	51.78	51.78	2854497
2022-02-03	51.60	51.64	51.53	51.59	2755426
2022-02-04	51.33	51.36	51.22	51.26	4168086
2022-02-07	51.26	51.33	51.22	51.29	2711792
2022-02-08	51.22	51.22	51.15	51.17	1540309
2022-02-09	51.27	51.32	51.20	51.20	1829738
2022-02-10	51.02	51.06	50.74	50.74	2489225
2022-02-11	50.90	51.06	50.72	51.01	1610811
2022-02-14	50.83	50.87	50.72	50.76	1609279
2022-02-15	50.70	50.78	50.66	50.66	1477360
2022-02-16	50.75	50.77	50.60	50.76	1465580
2022-02-17	50.81	50.90	50.78	50.84	1319632
2022-02-18	50.90	50.92	50.84	50.90	2921653
2022-02-22	50.81	50.87	50.77	50.86	1760138
2022-02-23	50.76	50.77	50.60	50.60	1440781
2022-02-24	50.71	50.78	50.60	50.66	1969308
2022-02-25	50.67	50.76	50.65	50.76	1419979
2022-02-28	50.88	51.07	50.87	51.07	2286257
2022-03-01	51.11	51.35	51.10	51.17	2035248
2022-03-02	50.96	50.99	50.62	50.62	1716186
2022-03-03	50.73	50.82	50.66	50.76	3184762
2022-03-04	50.96	51.01	50.86	50.90	1299225
2022-03-07	50.70	50.81	50.58	50.63	1864610
2022-03-08	50.43	50.46	50.35	50.42	1521376
2022-03-09	50.38	50.43	50.30	50.36	1881412
2022-03-10	50.17	50.19	50.01	50.07	1691332
2022-03-11	50.05	50.10	50.00	50.02	1883760
2022-03-14	49.76	49.77	49.56	49.58	1928068
2022-03-15	49.76	49.79	49.61	49.67	1637654
2022-03-16	49.73	49.84	49.48	49.84	3704303
2022-03-17	49.85	49.97	49.82	49.92	1647477
2022-03-18	49.93	50.02	49.92	50.00	1376289
2022-03-21	49.77	49.81	49.51	49.56	2620322
2022-03-22	49.39	49.47	49.34	49.42	5003463
2022-03-23	49.48	49.59	49.38	49.55	1360871
2022-03-24	49.35	49.51	49.33	49.44	1243657
2022-03-25	49.31	49.33	49.06	49.13	1490276
2022-03-28	49.19	49.31	49.14	49.22	1783625
2022-03-29	49.34	49.50	49.30	49.46	1743166
2022-03-30	49.38	49.61	49.38	49.61	1789596
2022-03-31	49.66	49.71	49.57	49.63	1706852
2022-04-01	49.25	49.52	49.20	49.42	1704696
2022-04-04	49.45	49.50	49.34	49.50	1679498
2022-04-05	49.39	49.39	48.99	48.99	4111940
2022-04-06	48.73	49.02	48.70	48.91	3041864
2022-04-07	48.83	48.88	48.72	48.73	1805404
2022-04-08	48.55	48.64	48.45	48.50	2109877
2022-04-11	48.40	48.41	48.25	48.37	1714202
2022-04-12	48.53	48.58	48.42	48.44	2098950
2022-04-13	48.50	48.66	48.50	48.54	3477858
2022-04-14	48.50	48.51	48.20	48.20	3911408
2022-04-18	48.21	48.21	48.04	48.08	2856258
2022-04-19	47.90	47.96	47.75	47.78	2566005
2022-04-20	47.92	48.09	47.91	48.03	2060384
2022-04-21	47.97	47.97	47.66	47.79	2523661
2022-04-22	47.66	47.83	47.60	47.69	3375165
2022-04-25	47.92	48.13	47.90	48.02	2704803
2022-04-26	48.21	48.21	48.06	48.13	1817989
2022-04-27	48.12	48.15	47.89	47.92	2162109
2022-04-28	47.83	47.93	47.76	47.93	1382453
2022-04-29	47.65	47.83	47.62	47.63	2670405
2022-05-02	47.37	47.40	47.23	47.31	2130571
2022-05-03	47.52	47.58	47.38	47.39	1938076
2022-05-04	47.35	47.71	47.28	47.67	2584888
2022-05-05	47.45	47.45	47.05	47.19	2206906
2022-05-06	47.09	47.20	47.00	47.03	1931802
2022-05-09	46.98	47.20	46.94	47.16	2286499
2022-05-10	47.38	47.46	47.30	47.34	2368519
2022-05-11	47.16	47.49	47.12	47.48	2526294
2022-05-12	47.52	47.63	47.51	47.54	2002782
2022-05-13	47.44	47.48	47.35	47.39	1583152
2022-05-16	47.46	47.56	47.44	47.44	3214846
2022-05-17	47.23	47.31	47.21	47.26	2723871
2022-05-18	47.17	47.38	47.17	47.38	8873369
2022-05-19	47.56	47.61	47.43	47.48	3965322
2022-05-20	47.49	47.63	47.49	47.62	2297597
2022-05-23	47.53	47.62	47.43	47.47	2201728
2022-05-24	47.60	47.88	47.60	47.85	2029837
2022-05-25	47.96	48.03	47.89	48.03	1718275
2022-05-26	48.07	48.13	47.96	48.04	1186056
2022-05-27	48.16	48.23	48.10	48.18	1055779
2022-05-31	47.90	47.91	47.78	47.82	1436869
2022-06-01	47.81	47.86	47.52	47.60	1843588
2022-06-02	47.65	47.69	47.53	47.63	3491238
2022-06-03	47.47	47.59	47.47	47.55	1274500
2022-06-06	47.53	47.54	47.26	47.28	1228711
2022-06-07	47.37	47.52	47.35	47.44	3829183
2022-06-08	47.34	47.41	47.23	47.24	2162248
2022-06-09	47.20	47.27	47.16	47.18	2349060
2022-06-10	46.95	46.96	46.68	46.77	1957077
2022-06-13	46.24	46.31	45.77	45.80	3966140
2022-06-14	46.11	46.16	45.68	45.73	3709082
2022-06-15	46.08	46.27	45.86	46.27	2680279
2022-06-16	45.85	46.32	45.80	46.27	1984544
2022-06-17	46.35	46.42	46.16	46.32	1736032
2022-06-21	46.22	46.32	46.13	46.16	3824454
2022-06-22	46.50	46.57	46.45	46.48	2096166
2022-06-23	46.69	46.91	46.65	46.69	1742379
2022-06-24	46.63	46.79	46.60	46.63	1658369
2022-06-27	46.48	46.59	46.38	46.42	1400030
2022-06-28	46.38	46.44	46.31	46.39	1691614
2022-06-29	46.42	46.64	46.37	46.64	1000965
2022-06-30	46.74	46.92	46.74	46.82	1103277
2022-07-01	47.01	47.27	46.98	47.12	1263587
2022-07-05	47.14	47.22	47.06	47.13	1720288
2022-07-06	47.26	47.27	46.86	46.87	1304700
2022-07-07	46.95	46.95	46.77	46.82	1273226
2022-07-08	46.71	46.72	46.60	46.65	1011178
2022-07-11	46.82	46.92	46.78	46.82	1297177
2022-07-12	46.92	47.02	46.85	46.86	1037969
2022-07-13	46.56	47.00	46.55	46.99	1708893
2022-07-14	46.66	46.87	46.59	46.83	1098122
2022-07-15	46.86	47.05	46.85	47.00	1538444
2022-07-18	46.93	46.94	46.79	46.86	1164431
2022-07-19	46.89	46.91	46.77	46.86	1229424
2022-07-20	47.01	47.01	46.83	46.86	1478295
2022-07-21	46.97	47.26	46.96	47.20	7680838
2022-07-22	47.51	47.69	47.47	47.56	2581733
2022-07-25	47.38	47.47	47.37	47.44	1552344
2022-07-26	47.60	47.64	47.40	47.41	1527816
2022-07-27	47.49	47.70	47.49	47.57	1372398
2022-07-28	47.91	47.97	47.82	47.93	1694832
2022-07-29	47.84	48.06	47.81	47.94	1618730
2022-08-01	47.91	48.04	47.87	48.01	1547193
2022-08-02	48.02	48.06	47.53	47.56	1897809
2022-08-03	47.51	47.78	47.36	47.78	2170325
2022-08-04	47.81	47.90	47.77	47.90	1988341
2022-08-05	47.36	47.45	47.31	47.41	1797130
2022-08-08	47.59	47.68	47.56	47.63	1289757
2022-08-09	47.48	47.54	47.45	47.48	2431652
2022-08-10	47.71	47.84	47.61	47.65	1665053
2022-08-11	47.79	47.87	47.40	47.42	2271468
2022-08-12	47.55	47.63	47.46	47.62	1340610
2022-08-15	47.74	47.78	47.69	47.71	1620037
2022-08-16	47.63	47.63	47.47	47.61	1138786
2022-08-17	47.38	47.44	47.26	47.34	1303499
2022-08-18	47.44	47.53	47.39	47.43	2358527
2022-08-19	47.15	47.15	47.02	47.08	1179682
2022-08-22	46.98	46.98	46.83	46.88	1243796
2022-08-23	46.86	47.07	46.81	46.88	1144631
2022-08-24	46.79	46.83	46.72	46.77	960647
2022-08-25	46.83	47.06	46.77	47.05	1208979
2022-08-26	46.96	47.03	46.85	46.92	1212319
2022-08-29	46.74	46.74	46.66	46.70	1450535
2022-08-30	46.74	46.83	46.58	46.73	1197086
2022-08-31	46.65	46.72	46.46	46.51	1305758
2022-09-01	46.16	46.20	46.00	46.18	1706467
2022-09-02	46.33	46.45	46.30	46.32	1032785
2022-09-06	46.15	46.15	45.92	45.93	1903867
2022-09-07	46.07	46.26	46.05	46.25	1741036
2022-09-08	46.17	46.26	46.11	46.13	1738129
2022-09-09	46.22	46.28	46.11	46.13	1159644
2022-09-12	46.24	46.28	46.02	46.08	1526602
2022-09-13	45.77	45.83	45.72	45.78	1459546
2022-09-14	45.75	45.91	45.74	45.85	1069613
2022-09-15	45.78	45.80	45.68	45.70	989595
2022-09-16	45.56	45.73	45.55	45.67	1349591
2022-09-19	45.50	45.67	45.50	45.63	1161997
2022-09-20	45.39	45.48	45.33	45.42	1304126
2022-09-21	45.46	45.55	45.24	45.49	1254824
2022-09-22	45.23	45.23	45.02	45.07	2036054
2022-09-23	44.98	45.00	44.77	44.92	2628501
2022-09-26	44.74	44.77	44.31	44.40	4082493
2022-09-27	44.37	44.41	44.08	44.10	2210691
2022-09-28	44.51	44.81	44.44	44.80	2863639
2022-09-29	44.50	44.64	44.43	44.58	1694932
2022-09-30	44.67	44.78	44.41	44.50	1917100
2022-10-03	44.64	44.94	44.57	44.72	2541087
2022-10-04	44.88	45.04	44.83	44.87	3653492
2022-10-05	44.65	44.69	44.48	44.66	3837693
2022-10-06	44.62	44.67	44.46	44.49	1817621
2022-10-07	44.30	44.36	44.22	44.25	1185002
2022-10-10	44.23	44.28	43.97	44.05	1807574
2022-10-11	44.12	44.25	44.01	44.06	1506188
2022-10-12	43.99	44.13	43.97	44.09	1979960
2022-10-13	43.58	44.06	43.50	43.95	2879122
2022-10-14	44.15	44.15	43.69	43.72	1515054
2022-10-17	43.98	44.06	43.81	43.84	3281332
2022-10-18	43.94	43.98	43.74	43.92	3697505
2022-10-19	43.65	43.71	43.53	43.57	2076937
2022-10-20	43.53	43.64	43.29	43.31	27778347
2022-10-21	43.16	43.43	43.12	43.40	9303711
2022-10-24	43.39	43.49	43.24	43.32	4151819
2022-10-25	43.64	43.82	43.64	43.73	3575276
2022-10-26	43.80	43.99	43.79	43.90	3148436
2022-10-27	44.03	44.21	43.93	44.15	2937135
2022-10-28	44.00	44.16	43.95	44.09	2135983
2022-10-31	43.95	43.95	43.75	43.90	3239113
2022-11-01	44.05	44.07	43.77	43.87	1999923
2022-11-02	43.92	44.14	43.54	43.54	3316699
2022-11-03	43.47	43.69	43.44	43.62	3777929
2022-11-04	43.67	43.79	43.57	43.64	3385533
2022-11-07	43.70	43.71	43.53	43.55	2958032
2022-11-08	43.63	43.78	43.61	43.69	3031578
2022-11-09	43.65	43.81	43.61	43.71	2475065
2022-11-10	44.31	44.67	44.31	44.65	3080005
2022-11-11	44.54	44.71	44.54	44.68	1318772
2022-11-14	44.58	44.62	44.53	44.56	2754259
2022-11-15	44.81	44.87	44.71	44.85	3997024
2022-11-16	44.99	45.14	44.92	45.12	2620677
2022-11-17	44.87	44.93	44.79	44.92	2201952
2022-11-18	44.96	45.01	44.83	44.86	2229217
2022-11-21	45.00	45.01	44.82	44.85	1864282
2022-11-22	44.98	45.09	44.95	45.07	2556770
2022-11-23	45.12	45.35	45.12	45.35	1693493
2022-11-25	45.31	45.35	45.23	45.35	815833
2022-11-28	45.41	45.41	45.23	45.28	1612525
2022-11-29	45.15	45.24	45.11	45.16	1306064
2022-11-30	45.09	45.70	45.04	45.70	1447235
2022-12-01	45.46	45.77	45.43	45.76	2344790
2022-12-02	45.59	45.94	45.50	45.94	1990246
2022-12-05	45.73	45.74	45.52	45.59	2814148
2022-12-06	45.64	45.74	45.59	45.69	1650431
2022-12-07	45.88	46.10	45.86	46.08	3454814
2022-12-08	45.96	46.05	45.89	45.95	1739150
2022-12-09	45.85	45.89	45.71	45.72	2051702
2022-12-12	45.89	45.90	45.65	45.70	2753411
2022-12-13	46.27	46.33	45.99	46.04	2125972
2022-12-14	46.07	46.15	45.90	46.11	2630683
2022-12-15	46.02	46.08	45.93	46.02	3335442
2022-12-16	45.78	45.99	45.75	45.92	2157011
2022-12-19	45.75	45.78	45.59	45.78	2169232
2022-12-20	45.38	45.45	45.33	45.38	2644226
2022-12-21	45.56	45.57	45.44	45.52	2047738
2022-12-22	45.52	45.55	45.45	45.47	2161434
2022-12-23	45.34	45.40	45.30	45.34	1968457
2022-12-27	45.14	45.19	45.01	45.04	2489696
2022-12-28	45.12	45.14	44.93	44.93	2703189
2022-12-29	44.99	45.13	44.99	45.11	2241318
2022-12-30	45.02	45.06	44.91	44.93	1836459
2023-01-03	45.32	45.35	45.09	45.17	1806707
2023-01-04	45.43	45.47	45.32	45.40	1222800
2023-01-05	45.21	45.39	45.18	45.37	1187643
2023-01-06	45.44	45.90	45.40	45.88	1630158
2023-01-09	45.86	46.06	45.84	46.00	2173024
2023-01-10	45.83	45.90	45.73	45.81	1477817
2023-01-11	46.00	46.09	45.98	46.09	37572532
2023-01-12	46.24	46.44	46.06	46.44	9218967
2023-01-13	46.33	46.42	46.25	46.29	2187789
2023-01-17	46.16	46.29	46.16	46.23	4646339
2023-01-18	46.66	46.72	46.48	46.63	2880971
2023-01-19	46.52	46.58	46.45	46.53	2345359
2023-01-20	46.38	46.41	46.26	46.32	2924707
2023-01-23	46.22	46.35	46.22	46.25	2308474
2023-01-24	46.26	46.48	46.18	46.43	2763893
2023-01-25	46.44	46.52	46.35	46.50	1737401
2023-01-26	46.48	46.52	46.35	46.43	2261669
2023-01-27	46.31	46.39	46.28	46.36	2102963
2023-01-30	46.27	46.36	46.22	46.22	2852448
2023-01-31	46.39	46.43	46.24	46.43	2261094
2023-02-01	46.38	46.67	46.04	46.64	2821446
2023-02-02	46.81	46.86	46.67	46.69	1571307
2023-02-03	46.31	46.41	46.23	46.28	2242865
2023-02-06	46.02	46.07	45.98	45.99	1686406
2023-02-07	45.95	46.15	45.91	45.94	1658552
2023-02-08	45.95	46.02	45.87	46.00	1700491
2023-02-09	46.12	46.13	45.79	45.82	1207504
2023-02-10	45.77	45.79	45.59	45.60	1434930
2023-02-13	45.63	45.74	45.62	45.73	1321707
2023-02-14	45.67	45.74	45.46	45.59	1692295
2023-02-15	45.51	45.56	45.42	45.49	1350405
2023-02-16	45.36	45.43	45.28	45.30	1690458
2023-02-17	45.20	45.42	45.19	45.42	1652142
2023-02-21	45.11	45.16	44.97	44.98	3088511
2023-02-22	45.12	45.21	45.07	45.11	1369967
2023-02-23	45.14	45.29	45.13	45.27	1748865
2023-02-24	45.05	45.08	44.95	45.04	1762213
2023-02-27	45.13	45.19	45.07	45.11	1203327
2023-02-28	44.99	45.14	44.95	45.10	2544715
2023-03-01	44.88	45.08	44.73	44.75	1379929
2023-03-02	44.57	44.68	44.56	44.68	1690414
2023-03-03	44.90	45.01	44.79	45.00	1523318
2023-03-06	45.11	45.12	44.90	44.93	1066168
2023-03-07	44.97	44.99	44.80	44.83	1228708
2023-03-08	44.92	45.00	44.73	44.80	1671222
2023-03-09	44.85	45.03	44.82	44.93	1664646
2023-03-10	45.30	45.51	45.26	45.40	1978331
2023-03-13	45.75	46.05	45.61	45.72	2063567
2023-03-14	45.53	45.68	45.40	45.49	2430506
2023-03-15	45.92	46.05	45.67	45.88	1838851
2023-03-16	46.04	46.06	45.63	45.64	2576382
2023-03-17	45.88	46.12	45.85	45.94	31673048
2023-03-20	46.04	46.06	45.77	45.81	6487371
2023-03-21	45.70	45.79	45.66	45.71	3717068
2023-03-22	45.71	46.17	45.63	46.10	3983869
2023-03-23	46.02	46.24	46.02	46.21	2881755
2023-03-24	46.29	46.40	46.18	46.27	2972832
2023-03-27	45.94	46.00	45.81	45.82	2391407
2023-03-28	45.74	45.80	45.70	45.74	2150460
2023-03-29	45.69	45.84	45.66	45.82	1909383
2023-03-30	45.80	45.92	45.77	45.91	1101779
2023-03-31	45.96	46.15	45.90	46.15	2004099
2023-04-03	45.95	46.20	45.90	46.18	1538386
2023-04-04	46.04	46.38	46.04	46.33	2301353
2023-04-05	46.43	46.58	46.42	46.45	1397860
2023-04-06	46.43	46.53	46.42	46.43	1422933
2023-04-10	46.17	46.20	46.06	46.15	1374792
2023-04-11	46.23	46.23	46.07	46.18	1443494
2023-04-12	46.31	46.36	46.11	46.23	1977875
2023-04-13	46.33	46.37	46.18	46.22	1947915
2023-04-14	46.10	46.10	45.97	46.03	1155414
2023-04-17	45.89	45.92	45.79	45.81	1190209
2023-04-18	45.80	45.93	45.77	45.86	1725127
2023-04-19	45.77	45.80	45.70	45.78	1251224
2023-04-20	45.90	45.98	45.90	45.95	3280156
2023-04-21	46.04	46.08	45.86	45.89	2067652
2023-04-24	45.98	46.09	45.98	46.08	1278626
2023-04-25	46.23	46.36	46.23	46.33	1415318
2023-04-26	46.33	46.35	46.14	46.16	4985709
2023-04-27	46.07	46.12	46.00	46.01	1309158
2023-04-28	46.22	46.26	46.14	46.25	3338781
2023-05-01	45.95	45.99	45.64	45.67	2495279
2023-05-02	45.79	46.10	45.78	46.09	1509197
2023-05-03	46.19	46.29	46.11	46.28	1573570
2023-05-04	46.14	46.40	46.12	46.21	1181913
2023-05-05	46.09	46.12	46.00	46.08	997568
2023-05-08	45.88	45.96	45.85	45.87	1955784
2023-05-09	45.84	45.90	45.81	45.81	1553274
2023-05-10	46.00	46.11	46.00	46.10	1703408
2023-05-11	46.29	46.33	46.19	46.23	2275213
2023-05-12	46.19	46.22	45.98	46.00	1387484
2023-05-15	45.91	45.91	45.85	45.89	1082861
2023-05-16	45.76	45.78	45.68	45.74	1516008
2023-05-17	45.76	45.81	45.65	45.68	3075048
2023-05-18	45.56	45.58	45.47	45.51	1225524
2023-05-19	45.44	45.56	45.35	45.39	1470983
2023-05-22	45.41	45.50	45.36	45.39	1678960
2023-05-23	45.32	45.46	45.30	45.41	1666438
2023-05-24	45.43	45.46	45.27	45.29	1698728
2023-05-25	45.25	45.29	45.11	45.12	1594923
2023-05-26	45.09	45.20	45.04	45.20	1306089
2023-05-30	45.33	45.49	45.32	45.49	1697374
2023-05-31	45.52	45.68	45.46	45.62	1731991
2023-06-01	45.59	45.68	45.56	45.62	1583282
2023-06-02	45.60	45.62	45.41	45.41	1820042
2023-06-05	45.30	45.53	45.28	45.40	1732640
2023-06-06	45.43	45.48	45.33	45.48	1620083
2023-06-07	45.45	45.48	45.21	45.24	1418354
2023-06-08	45.28	45.48	45.28	45.47	1150530
2023-06-09	45.34	45.42	45.31	45.37	1417287
2023-06-12	45.41	45.46	45.27	45.44	1761071
2023-06-13	45.36	45.55	45.23	45.27	1762425
2023-06-14	45.34	45.41	45.15	45.33	1910261
2023-06-15	45.53	45.61	45.46	45.59	1636747
2023-06-16	45.46	45.68	45.37	45.49	1200620
2023-06-20	45.53	45.62	45.51	45.53	1478828
2023-06-21	45.45	45.63	45.39	45.59	1349640
2023-06-22	45.48	45.54	45.36	45.40	1400908
2023-06-23	45.61	45.71	45.43	45.51	1016396
2023-06-26	45.58	45.62	45.53	45.58	2002547
2023-06-27	45.60	45.66	45.44	45.51	1166474
2023-06-28	45.57	45.65	45.49	45.64	1423487
2023-06-29	45.33	45.36	45.25	45.31	1392750
2023-06-30	45.36	45.48	45.32	45.47	1351058
2023-07-03	45.33	45.42	45.20	45.21	959161
2023-07-05	45.18	45.21	45.00	45.03	1824062
2023-07-06	44.77	44.81	44.64	44.74	2114280
2023-07-07	44.70	44.86	44.70	44.74	1265644
2023-07-10	44.77	44.94	44.76	44.90	1418113
2023-07-11	44.94	45.03	44.91	44.98	1396293
2023-07-12	45.22	45.36	45.20	45.34	1270052
2023-07-13	45.51	45.65	45.50	45.60	1205391
2023-07-14	45.53	45.58	45.39	45.39	1323861
2023-07-17	45.42	45.49	45.37	45.45	1296150
2023-07-18	45.58	45.62	45.50	45.51	1176276
2023-07-19	45.58	45.66	45.54	45.64	2972303
2023-07-20	45.46	45.48	45.30	45.40	31840624
2023-07-21	45.48	45.51	45.40	45.42	6345902
2023-07-24	45.48	45.52	45.35	45.36	3722843
2023-07-25	45.27	45.34	45.26	45.31	2902880
2023-07-26	45.42	45.47	45.31	45.47	1779997
2023-07-27	45.39	45.42	45.06	45.09	2739815
2023-07-28	45.20	45.27	45.17	45.26	2007610
2023-07-31	45.26	45.38	45.26	45.32	1737173
2023-08-01	45.01	45.09	44.88	44.93	1956647
2023-08-02	44.79	44.80	44.66	44.78	1800110
2023-08-03	44.52	44.57	44.47	44.52	2138612
2023-08-04	44.68	44.90	44.66	44.88	1786708
2023-08-07	44.86	44.88	44.79	44.83	1480491
2023-08-08	44.98	45.04	44.93	44.96	1327396
2023-08-09	45.00	45.06	44.97	45.02	951090
2023-08-10	45.06	45.13	44.77	44.78	3194734
2023-08-11	44.64	44.77	44.63	44.64	1391899
2023-08-14	44.57	44.67	44.50	44.57	2227376
2023-08-15	44.49	44.59	44.44	44.44	2167020
2023-08-16	44.44	44.54	44.32	44.35	1469326
2023-08-17	44.34	44.36	44.20	44.30	1931194
2023-08-18	44.32	44.44	44.29	44.37	1604454
2023-08-21	44.22	44.24	44.11	44.18	3921444
2023-08-22	44.19	44.26	44.14	44.22	1398179
2023-08-23	44.44	44.63	44.42	44.62	2426154
2023-08-24	44.56	44.62	44.49	44.51	2926024
2023-08-25	44.48	44.59	44.38	44.52	2375473
2023-08-28	44.60	44.64	44.53	44.60	1300776
2023-08-29	44.52	44.88	44.52	44.86	1399380
2023-08-30	44.91	44.94	44.84	44.86	1053388
2023-08-31	44.90	44.98	44.88	44.92	1504677
2023-09-01	44.81	44.82	44.55	44.61	1533482
2023-09-05	44.50	44.51	44.36	44.36	1343342
2023-09-06	44.40	44.41	44.26	44.33	1612399
2023-09-07	44.37	44.45	44.34	44.44	1147621
2023-09-08	44.54	44.58	44.46	44.48	1096385
2023-09-11	44.41	44.41	44.41	44.41	2801
2023-09-12	44.44	44.44	44.37	44.44	1272769
2023-09-13	44.39	44.54	44.38	44.49	1179984
2023-09-14	44.55	44.56	44.43	44.46	1320843
2023-09-15	44.42	44.44	44.34	44.34	1410347
2023-09-18	44.30	44.41	44.29	44.40	1209635
2023-09-19	44.34	44.39	44.27	44.29	1429528
2023-09-20	44.39	44.43	44.24	44.26	1347629
2023-09-21	44.04	44.04	43.95	43.95	1416766
2023-09-22	44.02	44.16	44.01	44.12	3084909
2023-09-25	43.90	43.99	43.83	43.85	3880535
2023-09-26	43.90	43.90	43.74	43.77	2262789
2023-09-27	43.89	43.91	43.53	43.62	2171073
2023-09-28	43.55	43.75	43.48	43.74	1850014
2023-09-29	43.89	43.93	43.65	43.72	1648718
2023-10-02	43.41	43.44	43.26	43.29	2008389
2023-10-03	43.19	43.24	42.91	42.93	2017922
2023-10-04	43.07	43.22	42.99	43.21	2809653
2023-10-05	43.27	43.29	43.17	43.23	1269403
2023-10-06	42.95	43.18	42.91	43.09	1891682
2023-10-09	43.28	43.50	43.24	43.50	1140330
2023-10-10	43.38	43.56	43.32	43.48	3868899
2023-10-11	43.61	43.65	43.51	43.65	1767885
2023-10-12	43.57	43.60	43.26	43.30	2354447
2023-10-13	43.51	43.55	43.41	43.46	2237137
2023-10-16	43.35	43.37	43.23	43.26	1542453
2023-10-17	42.99	43.07	42.91	42.97	1403709
2023-10-18	42.89	42.92	42.73	42.79	2039619
2023-10-19	42.70	42.81	42.56	42.60	22571295
2023-10-20	42.71	42.80	42.70	42.76	5985911
2023-10-23	42.62	42.96	42.56	42.91	3440056
2023-10-24	42.94	43.07	42.85	43.07	13368691
2023-10-25	42.92	42.92	42.72	42.78	7855990
2023-10-26	42.82	43.04	42.81	43.02	10654252
2023-10-27	43.00	43.05	42.92	43.05	1880206
2023-10-30	42.90	42.99	42.83	42.92	1873123
2023-10-31	42.98	43.05	42.89	42.89	6674145
2023-11-01	42.86	43.21	42.86	43.20	2660758
2023-11-02	43.49	43.55	43.38	43.49	3411547
2023-11-03	43.89	43.95	43.75	43.75	3392385
2023-11-06	43.66	43.66	43.38	43.54	1833304
2023-11-07	43.65	43.82	43.61	43.76	1923094
2023-11-08	43.79	43.92	43.77	43.90	4202054
2023-11-09	43.86	43.90	43.55	43.57	1598072
2023-11-10	43.73	43.74	43.61	43.65	2167307
2023-11-13	43.50	43.64	43.44	43.64	1630572
2023-11-14	44.12	44.19	44.07	44.14	2505269
2023-11-15	43.98	43.99	43.87	43.91	1954299
2023-11-16	44.08	44.20	44.08	44.16	1854333
2023-11-17	44.23	44.26	44.12	44.24	3057927
2023-11-20	44.19	44.31	44.16	44.30	1864560
2023-11-21	44.31	44.38	44.26	44.34	2508016
2023-11-22	44.42	44.47	44.30	44.40	2339357
2023-11-24	44.26	44.34	44.21	44.22	581628
2023-11-27	44.33	44.47	44.28	44.45	1527162
2023-11-28	44.40	44.65	44.40	44.63	1345996
2023-11-29	44.78	44.90	44.75	44.85	1561235
2023-11-30	44.76	44.79	44.66	44.71	2905210
2023-12-01	44.57	44.97	44.56	44.96	1814557
2023-12-04	44.79	44.88	44.73	44.83	2449339
2023-12-05	44.97	45.10	44.93	45.06	3830287
2023-12-06	45.16	45.25	45.11	45.18	2325451
2023-12-07	45.16	45.29	45.14	45.20	2663264
2023-12-08	45.01	45.07	44.92	45.01	1449928
2023-12-11	44.97	45.02	44.88	45.01	3917263
2023-12-12	45.01	45.12	44.96	45.12	1964362
2023-12-13	45.24	45.69	45.19	45.66	2876439
2023-12-14	45.78	45.96	45.70	45.86	2462429
2023-12-15	45.82	45.89	45.76	45.79	2462082
2023-12-18	45.76	45.76	45.69	45.73	1885775
2023-12-19	45.79	45.86	45.75	45.78	1937214
2023-12-20	45.90	45.97	45.81	45.93	2066871
2023-12-21	46.03	46.07	45.89	45.96	4852499
2023-12-22	46.03	46.03	45.88	45.92	1867566
2023-12-26	45.91	46.00	45.84	45.98	1378989
2023-12-27	46.12	46.27	46.09	46.25	1805538
2023-12-28	46.21	46.25	46.11	46.15	1682482
2023-12-29	46.05	46.16	46.03	46.07	2085811
2024-01-02	45.88	45.95	45.83	45.85	2056603
2024-01-03	45.70	45.90	45.63	45.88	2693014
2024-01-04	45.69	45.75	45.61	45.67	2049193
2024-01-05	45.55	45.80	45.52	45.58	2537754
2024-01-08	45.61	45.80	45.58	45.74	3381196
2024-01-09	45.69	45.77	45.68	45.71	1791902
2024-01-10	45.83	45.86	45.68	45.68	1609791
2024-01-11	45.77	45.94	45.70	45.91	1715903
2024-01-12	46.02	46.12	45.93	46.02	1884003
2024-01-16	45.85	45.90	45.63	45.70	2896470
2024-01-17	45.60	45.61	45.48	45.56	1444283
2024-01-18	45.58	45.63	45.48	45.51	1459390
2024-01-19	45.49	45.54	45.39	45.54	1803659
2024-01-22	45.63	45.70	45.57	45.59	1734545
2024-01-23	45.51	45.53	45.44	45.50	1226635
2024-01-24	45.69	45.69	45.42	45.44	1486618
2024-01-25	45.57	45.67	45.55	45.65	65168737
2024-01-26	45.65	45.68	45.55	45.59	10734597
2024-01-29	45.69	45.79	45.64	45.76	3774846
2024-01-30	45.81	45.85	45.68	45.83	3900238
2024-01-31	45.99	46.35	45.90	46.27	4763094
2024-02-01	46.04	46.22	45.99	46.13	3223822
2024-02-02	45.76	45.82	45.66	45.75	3277225
2024-02-05	45.49	45.72	45.35	45.41	2469582
2024-02-06	45.44	45.65	45.44	45.62	1866039
2024-02-07	45.55	45.67	45.52	45.53	3198796
2024-02-08	45.47	45.49	45.40	45.44	2035783
2024-02-09	45.34	45.41	45.15	45.40	1963043
2024-02-12	45.41	45.46	45.35	45.40	2052727
2024-02-13	45.13	45.37	45.00	45.02	2125344
2024-02-14	45.07	45.22	45.06	45.20	1782960
2024-02-15	45.37	45.39	45.23	45.32	1906205
2024-02-16	45.09	45.19	45.09	45.18	2116239
2024-02-20	45.22	45.30	45.20	45.22	2014541
2024-02-21	45.26	45.29	45.09	45.09	1789222
2024-02-22	45.12	45.19	45.09	45.15	2122482
2024-02-23	45.18	45.33	45.15	45.31	1676766
2024-02-26	45.31	45.32	45.14	45.23	1990222
2024-02-27	45.18	45.25	45.13	45.16	2037880
2024-02-28	45.19	45.26	45.16	45.26	1847732
2024-02-29	45.32	45.40	45.28	45.33	1570782
2024-03-01	45.12	45.40	45.06	45.37	2865843
2024-03-04	45.27	45.32	45.24	45.29	3155407
2024-03-05	45.46	45.55	45.41	45.51	5747061
2024-03-06	45.54	45.65	45.51	45.56	2254055
2024-03-07	45.66	45.68	45.56	45.65	2013055
2024-03-08	45.73	45.77	45.67	45.70	1600713
2024-03-11	45.71	45.77	45.62	45.65	1533530
2024-03-12	45.57	45.60	45.50	45.53	2111622
2024-03-13	45.49	45.55	45.47	45.48	1752885
2024-03-14	45.36	45.38	45.22	45.23	16524717
2024-03-15	45.23	45.25	45.16	45.21	3626432
2024-03-18	45.17	45.22	45.13	45.15	2103241
2024-03-19	45.23	45.31	45.20	45.25	2075307
2024-03-20	45.28	45.44	45.23	45.36	2275906
2024-03-21	45.47	45.48	45.37	45.39	2117552
2024-03-22	45.56	45.59	45.51	45.52	2219189
2024-03-25	45.48	45.50	45.43	45.46	1511287
2024-03-26	45.43	45.51	45.40	45.49	1768177
2024-03-27	45.55	45.66	45.52	45.65	1500649
2024-03-28	45.59	45.66	45.55	45.59	1927177
2024-04-01	45.30	45.32	45.11	45.14	2347353
2024-04-02	45.13	45.13	44.95	45.10	1839892
2024-04-03	44.99	45.14	44.95	45.13	2263062
2024-04-04	45.21	45.24	45.13	45.23	1736598
2024-04-05	45.07	45.16	45.02	45.02	1571401
2024-04-08	44.98	45.04	44.95	45.00	4484041
2024-04-09	45.09	45.18	45.09	45.15	1769376
2024-04-10	44.84	44.85	44.61	44.63	2509220
2024-04-11	44.71	44.73	44.54	44.62	2234858
2024-04-12	44.74	44.79	44.71	44.71	1442541
2024-04-15	44.50	44.51	44.37	44.42	3157192
2024-04-16	44.27	44.34	44.21	44.30	2510064
2024-04-17	44.43	44.53	44.37	44.51	2226868
2024-04-18	44.49	44.51	44.37	44.40	1693056
2024-04-19	44.47	44.50	44.42	44.44	2071602
2024-04-22	44.41	44.52	44.41	44.50	2446721
2024-04-23	44.45	44.67	44.43	44.57	6122592
2024-04-24	44.46	44.50	44.38	44.46	1819296
2024-04-25	44.22	44.35	44.21	44.34	2449481
2024-04-26	44.44	44.50	44.43	44.45	1716656
2024-04-29	44.51	44.60	44.50	44.57	2744439
2024-04-30	44.45	44.52	44.35	44.37	6588725
2024-05-01	44.34	44.54	44.27	44.40	2667477
2024-05-02	44.43	44.62	44.38	44.60	2421614
2024-05-03	44.87	44.97	44.71	44.82	2964442
2024-05-06	44.83	44.89	44.80	44.86	1946832
2024-05-07	44.97	45.04	44.91	44.94	1670315
2024-05-08	44.86	44.90	44.84	44.86	1886551
2024-05-09	44.84	44.97	44.81	44.95	1580411
2024-05-10	44.86	44.89	44.80	44.84	1305915
2024-05-13	44.93	44.94	44.87	44.88	1621090
2024-05-14	44.97	45.02	44.92	44.98	1454695
2024-05-15	45.21	45.30	45.17	45.26	1950381
2024-05-16	45.29	45.30	45.20	45.21	1745257
2024-05-17	45.17	45.19	45.10	45.11	1724824
2024-05-20	45.06	45.09	45.04	45.06	1498588
2024-05-21	45.16	45.18	45.12	45.15	1303768
2024-05-22	45.05	45.13	45.04	45.09	1385786
2024-05-23	45.09	45.12	44.90	44.94	1372188
2024-05-24	44.91	45.02	44.91	45.00	1024958
2024-05-28	45.03	45.05	44.80	44.82	1471473
2024-05-29	44.71	44.71	44.59	44.66	1288087
2024-05-30	44.80	44.85	44.76	44.84	1328949
2024-05-31	44.97	45.01	44.93	45.01	1467986
2024-06-03	44.92	45.09	44.89	45.09	1445025
2024-06-04	45.17	45.28	45.15	45.25	1378393
2024-06-05	45.27	45.37	45.18	45.36	1578908
2024-06-06	45.26	45.38	45.26	45.34	9343190
2024-06-07	45.07	45.07	44.99	45.01	2792665
2024-06-10	44.96	44.97	44.91	44.95	1767675
2024-06-11	44.97	45.13	44.96	45.12	4260435
2024-06-12	45.43	45.52	45.31	45.32	1760272
2024-06-13	45.46	45.57	45.41	45.52	1722151
2024-06-14	45.55	45.60	45.52	45.57	1647267
2024-06-17	45.40	45.42	45.34	45.40	1281830
2024-06-18	45.48	45.62	45.45	45.58	2596232
2024-06-20	45.42	45.49	45.38	45.49	2013387
2024-06-21	45.52	45.58	45.43	45.49	1540704
2024-06-24	45.50	45.55	45.47	45.53	6082832
2024-06-25	45.52	45.53	45.46	45.53	1713852
2024-06-26	45.36	45.37	45.31	45.34	1771959
2024-06-27	45.39	45.46	45.31	45.40	1292912
2024-06-28	45.50	45.52	45.21	45.22	1793187
2024-07-01	44.92	45.00	44.80	44.83	1881412
2024-07-02	44.99	45.00	44.91	44.96	1844540
2024-07-03	45.08	45.23	45.05	45.22	1416796
2024-07-05	45.33	45.45	45.30	45.42	1281424
2024-07-08	45.42	45.46	45.37	45.43	1467091
2024-07-09	45.36	45.42	45.31	45.40	1508253
2024-07-10	45.41	45.46	45.38	45.44	1578034
2024-07-11	45.68	45.75	45.65	45.67	1437376
2024-07-12	45.70	45.79	45.67	45.79	1584015
2024-07-15	45.66	45.75	45.63	45.64	1774872
2024-07-16	45.69	45.82	45.68	45.82	1786142
2024-07-17	45.75	45.86	45.71	45.83	2082343
2024-07-18	45.78	45.85	45.71	45.73	1594056
2024-07-19	45.88	45.88	45.60	45.63	4603055
2024-07-22	45.69	45.70	45.56	45.61	2070326
2024-07-23	45.66	45.71	45.62	45.63	1988740
2024-07-24	45.68	45.71	45.50	45.50	2226283
2024-07-25	45.57	45.68	45.54	45.59	2501267
2024-07-26	45.72	45.78	45.71	45.77	1494672
2024-07-29	45.87	45.87	45.78	45.82	1428148
2024-07-30	45.87	45.90	45.78	45.88	1986674
2024-07-31	46.06	46.12	45.91	46.12	1924755
2024-08-01	45.79	46.17	45.79	46.11	1960305
2024-08-02	46.50	46.61	46.38	46.60	1962059
2024-08-05	46.89	46.89	46.45	46.55	2847696
2024-08-06	46.50	46.50	46.28	46.29	2228908
2024-08-07	46.26	46.29	46.12	46.18	1839742
2024-08-08	46.09	46.15	46.05	46.14	1819912
2024-08-09	46.34	46.34	46.25	46.27	1334897
2024-08-12	46.25	46.38	46.22	46.35	1580637
2024-08-13	46.50	46.53	46.44	46.53	2025209
2024-08-14	46.56	46.66	46.53	46.60	2833315
2024-08-15	46.35	46.45	46.34	46.45	1662304
2024-08-16	46.49	46.55	46.43	46.55	1368238
2024-08-19	46.52	46.65	46.52	46.61	1828178
2024-08-20	46.66	46.75	46.65	46.72	1570236
2024-08-21	46.78	46.91	46.70	46.83	2132795
2024-08-22	46.76	46.76	46.61	46.66	1463909
2024-08-23	46.73	46.88	46.70	46.87	1843611
2024-08-26	46.90	46.92	46.81	46.82	1678955
2024-08-27	46.73	46.85	46.71	46.83	1815840
2024-08-28	46.84	46.85	46.78	46.79	2081460
2024-08-29	46.73	46.77	46.69	46.73	1616899
2024-08-30	46.77	46.81	46.64	46.64	1599828
2024-09-03	46.64	46.72	46.60	46.66	1921241
2024-09-04	46.69	46.87	46.68	46.85	2254442
2024-09-05	46.97	46.99	46.86	46.98	56917760
2024-09-06	47.01	47.21	46.94	47.03	9692471
2024-09-09	47.00	47.12	46.97	47.09	5351395
2024-09-10	47.10	47.25	47.07	47.23	2598112
2024-09-11	47.16	47.30	47.14	47.24	2423099
2024-09-12	47.19	47.22	47.11	47.17	2932916
2024-09-13	47.27	47.33	47.23	47.28	2063563
2024-09-16	47.33	47.43	47.28	47.42	4162375
2024-09-17	47.42	47.43	47.33	47.36	2976077
2024-09-18	47.27	47.44	47.21	47.22	3100451
2024-09-19	47.20	47.26	47.16	47.24	1869026
2024-09-20	47.19	47.28	47.13	47.23	2141311
2024-09-23	47.13	47.25	47.08	47.19	1885301
2024-09-24	47.13	47.27	47.08	47.26	2004520
2024-09-25	47.19	47.19	47.09	47.10	1586588
2024-09-26	47.14	47.16	47.01	47.09	1787988
2024-09-27	47.18	47.25	47.15	47.24	2179493
2024-09-30	47.26	47.26	47.07	47.12	2286508
2024-10-01	47.08	47.18	47.05	47.10	2845732
2024-10-02	46.91	47.05	46.90	47.01	7722796
2024-10-03	46.93	46.94	46.83	46.84	2509411
2024-10-04	46.58	46.62	46.51	46.55	2438874
2024-10-07	46.36	46.46	46.36	46.40	3689962
2024-10-08	46.36	46.46	46.33	46.45	2337373
2024-10-09	46.40	46.41	46.32	46.36	2357567
2024-10-10	46.33	46.36	46.23	46.32	2232408
2024-10-11	46.46	46.46	46.27	46.35	2009840
2024-10-14	46.02	46.32	46.02	46.31	1980602
2024-10-15	46.63	46.63	46.41	46.48	2333159
2024-10-16	46.68	46.68	46.52	46.54	5746881
2024-10-17	46.57	46.57	46.31	46.33	2564498
2024-10-18	46.34	46.42	46.33	46.35	2172132
2024-10-21	46.25	46.25	46.05	46.06	1869282
2024-10-22	46.00	46.12	45.97	46.06	2311031
2024-10-23	45.97	45.99	45.89	45.94	4313464
2024-10-24	45.94	46.10	45.94	46.02	2062802
2024-10-25	46.07	46.12	45.92	45.94	2721131
2024-10-28	45.99	45.99	45.82	45.90	2295272
2024-10-29	45.81	45.94	45.73	45.93	2502471
2024-10-30	45.96	46.30	45.85	45.89	2447498
2024-10-31	45.85	46.01	45.75	45.85	6005591
2024-11-01	45.76	46.04	45.51	45.54	3168045
2024-11-04	45.80	45.83	45.66	45.72	3590317
2024-11-05	45.71	45.84	45.60	45.83	2237091
2024-11-06	45.43	45.61	45.38	45.50	2611933
2024-11-07	45.63	45.87	45.63	45.84	2139702
2024-11-08	45.88	45.99	45.85	45.90	54782571
2024-11-11	45.82	45.84	45.74	45.83	6385374
2024-11-12	45.76	45.76	45.53	45.56	4692158
2024-11-13	45.51	45.78	45.47	45.54	3387090
2024-11-14	45.55	45.68	45.49	45.52	3331231
2024-11-15	45.50	45.63	45.36	45.52	3857585
2024-11-18	45.54	45.60	45.44	45.57	3251143
2024-11-19	45.75	45.75	45.64	45.64	2386714
2024-11-20	45.56	45.67	45.36	45.59	3065157
2024-11-21	45.39	45.70	45.39	45.59	3920638
2024-11-22	45.63	45.70	45.58	45.61	2317440
2024-11-25	45.98	46.01	45.89	46.00	2693331
2024-11-26	45.94	45.94	45.74	45.93	2687980
2024-11-27	45.97	46.10	45.97	46.05	2345313
2024-11-29	46.18	46.23	46.17	46.22	1288569
2024-12-02	45.90	46.11	45.81	46.08	3553607
2024-12-03	46.04	46.15	45.90	45.99	1961512
2024-12-04	45.89	46.16	45.89	46.13	2566979
2024-12-05	46.37	46.37	46.06	46.16	2605266
2024-12-06	46.27	46.37	46.17	46.27	1858193
2024-12-09	46.21	46.22	46.14	46.16	2043657
2024-12-10	46.14	46.14	46.04	46.10	2479546
2024-12-11	46.15	46.21	45.99	46.00	2421191
2024-12-12	45.97	45.97	45.82	45.84	2092492
2024-12-13	45.76	45.80	45.64	45.66	2047594
2024-12-16	46.04	46.04	45.65	45.71	4735543
2024-12-17	45.71	45.75	45.67	45.70	2761620
2024-12-18	45.70	45.70	45.17	45.19	2979666
2024-12-19	45.15	45.15	45.00	45.07	2862588
2024-12-20	45.25	45.31	45.08	45.20	3204190
2024-12-23	45.19	45.20	45.05	45.08	3433097
2024-12-24	45.00	45.13	44.97	45.12	3034660
2024-12-26	45.00	45.17	44.79	45.17	2997703
2024-12-27	45.16	45.31	45.07	45.07	3930623
2024-12-30	45.13	45.26	45.13	45.23	3667212
2024-12-31	45.33	45.33	45.14	45.20	3326303
2025-01-02	45.22	45.32	45.13	45.20	3558997
2025-01-03	45.21	45.40	45.14	45.14	2289809
2025-01-06	45.11	45.16	45.06	45.10	2602117
2025-01-07	45.07	45.30	44.91	44.97	2472950
2025-01-08	44.94	45.03	44.90	45.00	2881474
2025-01-10	44.86	44.90	44.75	44.77	3411819
2025-01-13	44.78	44.78	44.67	44.72	3604106
2025-01-14	44.76	44.77	44.68	44.75	2712050
2025-01-15	45.09	45.15	45.04	45.10	3328362
2025-01-16	45.08	45.25	45.02	45.19	4270774
2025-01-17	45.19	45.28	45.19	45.20	3017443
2025-01-21	45.32	45.37	45.29	45.35	4723117
2025-01-22	45.30	45.37	45.24	45.27	2594587
2025-01-23	45.17	45.22	45.14	45.20	2914671
2025-01-24	45.22	45.31	45.18	45.27	3000245
2025-01-27	45.47	45.50	45.40	45.49	3852898
2025-01-28	45.41	45.49	45.39	45.48	1835062
2025-01-29	45.49	45.55	45.35	45.45	1882759
2025-01-30	45.51	45.58	45.49	45.52	2822272
2025-01-31	45.54	45.59	45.38	45.45	2511613
2025-02-03	45.35	45.48	45.27	45.32	3287186
2025-02-04	45.22	45.42	45.22	45.41	2384046
2025-02-05	45.60	45.69	45.53	45.62	2578579
2025-02-06	45.63	45.64	45.53	45.58	2676460
2025-02-07	45.51	45.52	45.42	45.45	2344380
2025-02-10	45.54	45.56	45.45	45.46	2355716
2025-02-11	45.35	45.41	45.35	45.38	1941706
2025-02-12	45.17	45.20	45.09	45.17	2268395
2025-02-13	45.36	45.46	45.31	45.41	2143979
2025-02-14	45.62	45.66	45.57	45.58	2216945
2025-02-18	45.51	45.53	45.40	45.42	2613714
2025-02-19	45.37	45.48	45.36	45.45	2531704
2025-02-20	45.47	45.55	45.47	45.53	2056856
2025-02-21	45.58	45.77	45.57	45.70	2684755
2025-02-24	45.70	45.80	45.65	45.77	2574289
2025-02-25	46.00	46.04	45.95	46.04	2209346
2025-02-26	46.01	46.14	45.99	46.11	2386007
2025-02-27	46.02	46.09	46.01	46.04	9794408
2025-02-28	46.17	46.25	46.10	46.25	4792645
2025-03-03	46.00	46.19	45.97	46.17	3274135
2025-03-04	46.22	46.27	46.03	46.07	3508255
2025-03-05	46.07	46.14	45.91	45.92	3148799
2025-03-06	0.00	0.00	0.00	45.86	3680727
2025-03-07	46.05	46.05	45.80	45.83	3824785
2025-03-10	46.04	46.09	45.98	46.01	2383468
2025-03-11	46.02	46.06	45.83	45.85	4169447
2025-03-12	45.82	45.85	45.74	45.75	3205595
2025-03-13	45.72	45.87	45.67	45.86	3305425
2025-03-14	45.79	45.85	45.76	45.77	3676931
2025-03-17	45.86	45.95	45.82	45.83	2237563
2025-03-18	45.83	45.93	45.77	45.88	1861426
2025-03-19	45.82	46.05	45.79	46.01	2497717
2025-03-20	46.20	46.21	46.02	46.04	2628807
2025-03-21	46.10	46.12	46.00	46.00	1710198
2025-03-24	45.96	45.96	45.82	45.83	1861790
2025-03-25	45.83	45.93	45.83	45.88	2164070
2025-03-26	45.83	45.83	45.75	45.77	1486252
2025-03-27	45.73	45.77	45.71	45.74	1838336
2025-03-28	45.89	46.00	45.88	45.98	2752839
2025-03-31	46.07	46.11	45.96	46.08	2382795
2025-04-01	45.99	46.12	45.96	46.04	2030315
2025-04-02	46.18	46.18	45.91	46.02	2277685
2025-04-03	46.23	46.36	46.18	46.21	2606834
2025-04-04	46.45	46.48	46.19	46.19	4662746
2025-04-07	46.09	46.09	45.62	45.70	4585104
2025-04-08	45.65	45.72	45.36	45.39	3554822
2025-04-09	45.20	45.60	44.94	45.60	5048730
2025-04-10	45.32	45.50	45.15	45.16	3018191
2025-04-11	45.06	45.19	44.74	45.12	2875317
2025-04-14	45.35	45.45	45.26	45.39	2360203
2025-04-15	45.41	45.57	45.36	45.48	1605181
2025-04-16	45.50	45.64	45.46	45.61	2204037
2025-04-17	45.64	45.65	45.51	45.54	1963739
2025-04-21	45.40	45.51	45.29	45.30	2138201
2025-04-22	45.46	45.47	45.36	45.37	2027966
2025-04-23	45.76	45.85	45.46	45.49	1624017
2025-04-24	45.68	45.75	45.62	45.73	1648318
2025-04-25	45.84	45.90	45.79	45.90	1417667
2025-04-28	45.88	46.02	45.83	45.99	2455543
2025-04-29	45.96	46.11	45.94	46.11	1505580
2025-04-30	46.05	46.10	45.99	46.05	3201257
2025-05-01	45.99	45.99	45.72	45.78	2075580
2025-05-02	45.66	45.69	45.55	45.60	1950467
2025-05-05	45.59	45.59	45.46	45.53	1866192
2025-05-06	45.53	45.63	45.47	45.63	1491911
2025-05-07	45.66	45.75	45.64	45.72	1667988
2025-05-08	45.70	45.75	45.49	45.50	2175804
2025-05-09	45.60	45.62	45.52	45.52	1519240
2025-05-12	45.45	45.49	45.39	45.41	2038958
2025-05-13	45.48	45.48	45.35	45.40	1799666
2025-05-14	45.36	45.39	45.23	45.26	2077925
2025-05-15	45.34	45.49	45.32	45.48	2778600
2025-05-16	45.60	45.63	45.50	45.52	1718170
2025-05-19	45.30	45.52	45.26	45.51	2017536
2025-05-20	45.38	45.46	45.34	45.44	31373452
2025-05-21	45.29	45.33	45.09	45.15	5208525
2025-05-22	45.14	45.26	45.07	45.25	2952945
2025-05-23	45.32	45.35	45.25	45.31	2704997
2025-05-27	45.47	45.56	45.40	45.53	5705441
2025-05-28	45.46	45.50	45.39	45.45	2691779
2025-05-29	45.55	45.63	45.52	45.58	3794294
2025-05-30	45.60	45.70	45.57	45.70	1890135
2025-06-02	45.41	45.46	45.35	45.41	2540654
2025-06-03	45.47	45.51	45.37	45.39	1938651
2025-06-04	45.55	45.69	45.52	45.66	2439688
2025-06-05	45.68	45.70	45.55	45.57	2169188
2025-06-06	45.43	45.45	45.33	45.35	1999325
2025-06-09	45.36	45.46	45.34	45.41	3160808
2025-06-10	45.55	45.55	45.45	45.50	2017895
2025-06-11	45.59	45.67	45.55	45.64	2007255
2025-06-12	45.77	45.81	45.72	45.81	1687788
2025-06-13	45.71	45.73	45.56	45.64	1824846
2025-06-16	45.62	45.70	45.56	45.57	2190376
2025-06-17	45.65	45.72	45.59	45.70	1620880
2025-06-18	45.74	45.83	45.68	45.72	3035724
2025-06-20	45.65	45.81	45.65	45.75	1893040
2025-06-23	45.83	45.95	45.82	45.87	2090922
2025-06-24	45.85	46.04	45.84	46.02	2572427
2025-06-25	45.96	46.04	45.92	46.03	1933199
2025-06-26	46.08	46.17	46.03	46.16	1819013
2025-06-27	46.08	46.18	46.05	46.08	2957306
2025-06-30	46.16	46.26	46.12	46.23	1994454
2025-07-01	46.06	46.11	45.98	46.06	3340259
2025-07-02	45.94	46.01	45.93	46.00	3507609
2025-07-03	45.93	45.97	45.88	45.90	2354064
2025-07-07	45.87	45.87	45.73	45.76	6104118
2025-07-08	45.70	45.73	45.67	45.73	2079471
2025-07-09	45.79	45.92	45.79	45.91	1631592
2025-07-10	45.90	45.93	45.84	45.90	2854382
2025-07-11	45.79	45.79	45.71	45.73	1513467
2025-07-14	45.71	45.77	45.68	45.72	1764837
2025-07-15	45.78	45.78	45.58	45.60	1865841
2025-07-16	45.64	45.71	45.56	45.67	2151785
2025-07-17	45.69	45.74	45.66	45.68	1720302
2025-07-18	45.79	45.81	45.74	45.77	3346401
2025-07-21	45.93	45.97	45.88	45.89	1640237
2025-07-22	45.94	46.01	45.91	45.98	2068156
2025-07-23	45.93	45.95	45.88	45.90	2240423
2025-07-24	45.79	45.90	45.77	45.85	2124111
2025-07-25	45.86	45.95	45.84	45.95	1726181
2025-07-28	45.90	45.91	45.86	45.88	1725652
2025-07-29	45.93	46.10	45.92	46.10	2805195
2025-07-30	45.98	46.09	45.95	45.98	2079455
2025-07-31	46.05	46.09	45.98	45.99	1987522
2025-08-01	46.08	46.20	46.07	46.18	2384439
2025-08-04	46.22	46.25	46.15	46.22	1982331
2025-08-05	46.18	46.27	46.18	46.26	2570588
2025-08-06	46.23	46.25	46.06	46.24	3201121
2025-08-07	46.25	46.29	46.18	46.21	2317376
2025-08-08	46.16	46.17	46.10	46.12	1639606
2025-08-11	46.15	46.20	46.13	46.15	2204864
2025-08-12	46.12	46.16	46.07	46.16	2972467
2025-08-13	46.29	46.34	46.28	46.32	1978620
2025-08-14	46.25	46.26	46.17	46.20	2093283
2025-08-15	46.19	46.21	46.11	46.13	1652179
2025-08-18	46.17	46.17	46.06	46.10	2421792
2025-08-19	46.15	46.18	46.13	46.17	2190998
2025-08-20	46.15	46.23	46.15	46.20	2178908
2025-08-21	46.14	46.15	46.04	46.09	2085229
2025-08-22	46.18	46.37	46.16	46.33	2081885
2025-08-25	46.28	46.32	46.24	46.27	2087657
2025-08-26	46.27	46.34	46.24	46.32	2259032
2025-08-27	46.25	46.38	46.24	46.36	1959665
2025-08-28	46.37	46.44	46.35	46.43	2632182
2025-08-29	46.39	46.41	46.35	46.39	2137714
2025-09-02	46.05	46.12	46.03	46.11	2053693
2025-09-03	46.14	46.31	46.14	46.25	1989030
2025-09-04	46.36	46.44	46.31	46.43	2661100
2025-09-05	46.65	46.70	46.63	46.64	2458811
2025-09-08	46.75	46.78	46.71	46.78	2485051
2025-09-09	46.76	46.78	46.65	46.71	2875979
2025-09-10	46.77	46.85	46.73	46.78	2388014
2025-09-11	46.83	46.94	46.83	46.87	2392780
2025-09-12	46.81	46.85	46.74	46.82	1901872
2025-09-15	46.88	46.93	46.88	46.92	3291509
2025-09-16	46.88	46.94	46.86	46.90	51412404
2025-09-17	46.95	47.03	46.79	46.83	6375821
2025-09-18	46.75	46.77	46.66	46.72	4993217
2025-09-19	46.73	46.76	46.68	46.72	1944203
2025-09-22	46.72	46.74	46.65	46.66	2570438
2025-09-23	46.71	46.77	46.67	46.75	2464680
2025-09-24	46.72	46.73	46.65	46.66	2300619
2025-09-25	46.60	46.63	46.53	46.60	3159706
2025-09-26	46.63	46.69	46.58	46.62	2079296
2025-09-29	46.68	46.74	46.66	46.71	1971298
2025-09-30	46.74	46.81	46.68	46.71	2617227
2025-10-01	46.64	46.68	46.58	46.65	2833766
2025-10-02	46.69	46.72	46.62	46.71	2646953
2025-10-03	46.73	46.74	46.65	46.67	2462079
2025-10-06	46.61	46.65	46.56	46.57	2742812
2025-10-07	46.61	46.69	46.60	46.64	3306417
2025-10-08	46.74	46.74	46.62	46.65	2259719
2025-10-09	46.63	46.63	46.57	46.60	2630747
2025-10-10	46.75	46.78	46.68	46.74	3001140
2025-10-13	46.78	46.84	46.72	46.84	1949334
2025-10-14	46.82	46.91	46.78	46.90	1928096
2025-10-15	46.97	46.98	46.85	46.89	3813828
2025-10-16	46.84	47.05	46.72	47.03	8032991
2025-10-17	47.02	47.06	46.94	47.00	2322173
2025-10-20	47.05	47.07	47.02	47.07	2363567
2025-10-21	47.14	47.17	47.10	47.10	2876460
2025-10-22	47.08	47.12	47.06	47.11	2701643
2025-10-23	47.06	47.09	47.02	47.03	3431561
2025-10-24	47.09	47.12	47.02	47.08	2490848

Explore More About IUSB

Coins representing dividend payouts and trends

IUSB Dividend History

Discover iShares Core Total'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

IUSB Stock Split History

Discover iShares Core Total'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

IUSB Historical Prices

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

Web Analytics