SPSB Historical Prices

Summary

Key Stock Metrics

29.74

(April 11, 2025)

52-Week Low

30.34

(October 14, 2025)

52-Week High

31.44

(July 31, 2020)

All-Time High

30.20

(February 3, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-10-16	30.63	30.66	30.62	30.65	370537
2017-10-17	30.61	30.65	30.61	30.63	226496
2017-10-18	30.60	30.64	30.60	30.63	402119
2017-10-19	30.64	30.65	30.61	30.63	302635
2017-10-20	30.63	30.64	30.61	30.64	459959
2017-10-23	30.64	30.66	30.63	30.64	422948
2017-10-24	30.64	30.65	30.61	30.65	437194
2017-10-25	30.62	30.65	30.61	30.63	426808
2017-10-26	30.64	30.65	30.62	30.64	488880
2017-10-27	30.64	30.66	30.62	30.65	369689
2017-10-30	30.64	30.67	30.63	30.64	382074
2017-10-31	30.64	30.67	30.63	30.61	712695
2017-11-01	30.60	30.61	30.59	30.60	650474
2017-11-02	30.62	30.62	30.58	30.58	733037
2017-11-03	30.61	30.61	30.57	30.57	1293620
2017-11-06	30.56	30.59	30.56	30.59	561770
2017-11-07	30.59	30.59	30.56	30.58	386993
2017-11-08	30.57	30.58	30.55	30.56	620682
2017-11-09	30.57	30.57	30.55	30.55	444583
2017-11-10	30.55	30.56	30.53	30.54	468266
2017-11-13	30.56	30.56	30.52	30.52	310845
2017-11-14	30.54	30.54	30.51	30.54	537157
2017-11-15	30.55	30.55	30.50	30.52	883294
2017-11-16	30.52	30.53	30.51	30.53	862497
2017-11-17	30.52	30.54	30.50	30.52	769401
2017-11-20	30.50	30.53	30.50	30.51	486094
2017-11-21	30.50	30.52	30.49	30.50	468547
2017-11-22	30.52	30.54	30.51	30.54	371019
2017-11-24	30.54	30.55	30.52	30.54	184864
2017-11-27	30.54	30.55	30.51	30.53	437545
2017-11-28	30.53	30.56	30.52	30.54	1296635
2017-11-29	30.53	30.54	30.52	30.53	719387
2017-11-30	30.51	30.54	30.51	30.46	907134
2017-12-01	30.46	30.50	30.46	30.48	439583
2017-12-04	30.49	30.49	30.45	30.46	450913
2017-12-05	30.44	30.48	30.44	30.47	493187
2017-12-06	30.46	30.50	30.45	30.45	785370
2017-12-07	30.48	30.50	30.46	30.47	873801
2017-12-08	30.49	30.50	30.47	30.49	1066548
2017-12-11	30.49	30.50	30.47	30.49	353543
2017-12-12	30.48	30.49	30.46	30.47	615274
2017-12-13	30.49	30.50	30.45	30.49	1663869
2017-12-14	30.49	30.50	30.46	30.49	849655
2017-12-15	30.49	30.51	30.47	30.50	1418160
2017-12-18	30.48	30.51	30.48	30.40	1035455
2017-12-19	30.41	30.41	30.38	30.41	1844946
2017-12-20	30.38	30.42	30.37	30.40	773446
2017-12-21	30.39	30.41	30.37	30.37	1685499
2017-12-22	30.37	30.41	30.37	30.40	1249548
2017-12-26	30.39	30.41	30.37	30.38	704790
2017-12-27	30.42	30.43	30.40	30.43	1672812
2017-12-28	30.44	30.44	30.40	30.41	1794036
2017-12-29	30.43	30.44	30.41	30.42	733579
2018-01-02	30.46	30.46	30.37	30.42	1037993
2018-01-03	30.43	30.43	30.40	30.42	633711
2018-01-04	30.40	30.42	30.38	30.40	553938
2018-01-05	30.40	30.41	30.38	30.38	1079234
2018-01-08	30.38	30.43	30.38	30.40	817474
2018-01-09	30.42	30.43	30.40	30.40	2060388
2018-01-10	30.42	30.44	30.40	30.43	2510185
2018-01-11	30.43	30.43	30.41	30.43	819112
2018-01-12	30.42	30.42	30.38	30.41	2018656
2018-01-16	30.39	30.42	30.38	30.39	1182033
2018-01-17	30.39	30.40	30.36	30.36	7167624
2018-01-18	30.36	30.38	30.35	30.37	1916281
2018-01-19	30.37	30.39	30.35	30.36	1309420
2018-01-22	30.36	30.38	30.35	30.35	642965
2018-01-23	30.36	30.38	30.36	30.38	654211
2018-01-24	30.38	30.38	30.36	30.38	581512
2018-01-25	30.37	30.44	30.36	30.38	1726820
2018-01-26	30.37	30.38	30.35	30.35	778778
2018-01-29	30.37	30.37	30.35	30.36	515434
2018-01-30	30.38	30.38	30.34	30.34	652013
2018-01-31	30.34	30.36	30.33	30.31	2681128
2018-02-01	30.29	30.31	30.28	30.31	660535
2018-02-02	30.29	30.32	30.29	30.30	690043
2018-02-05	30.29	30.36	30.29	30.35	531117
2018-02-06	30.36	30.37	30.33	30.35	1358655
2018-02-07	30.33	30.36	30.30	30.31	6573661
2018-02-08	30.30	30.32	30.28	30.30	595967
2018-02-09	30.30	30.31	30.27	30.29	616126
2018-02-12	30.27	30.29	30.27	30.28	1116435
2018-02-13	30.27	30.28	30.26	30.26	542712
2018-02-14	30.23	30.24	30.21	30.24	524284
2018-02-15	30.26	30.26	30.22	30.24	466297
2018-02-16	30.23	30.25	30.22	30.24	623280
2018-02-20	30.20	30.23	30.20	30.21	522301
2018-02-21	30.25	30.25	30.21	30.22	1898020
2018-02-22	30.21	30.24	30.21	30.22	1125698
2018-02-23	30.25	30.25	30.21	30.24	306325
2018-02-26	30.27	30.27	30.25	30.26	363037
2018-02-27	30.26	30.28	30.21	30.21	713834
2018-02-28	30.25	30.25	30.20	30.15	749248
2018-03-01	30.19	30.19	30.16	30.19	528051
2018-03-02	30.17	30.19	30.16	30.16	515336
2018-03-05	30.19	30.20	30.17	30.17	293015
2018-03-06	30.19	30.19	30.18	30.19	369076
2018-03-07	30.20	30.20	30.17	30.18	385494
2018-03-08	30.17	30.19	30.17	30.18	370257
2018-03-09	30.18	30.19	30.17	30.17	412571
2018-03-12	30.19	30.19	30.16	30.17	445061
2018-03-13	30.16	30.19	30.16	30.19	382642
2018-03-14	30.17	30.20	30.15	30.20	726072
2018-03-15	30.20	30.20	30.16	30.17	398867
2018-03-16	30.17	30.18	30.15	30.18	635447
2018-03-19	30.15	30.18	30.14	30.14	513084
2018-03-20	30.14	30.15	30.12	30.12	444960
2018-03-21	30.11	30.15	30.11	30.15	320924
2018-03-22	30.13	30.18	30.13	30.13	441307
2018-03-23	30.13	30.16	30.13	30.14	789386
2018-03-26	30.16	30.17	30.14	30.14	481550
2018-03-27	30.13	30.18	30.13	30.16	450626
2018-03-28	30.18	30.19	30.15	30.17	2158056
2018-03-29	30.15	30.20	30.15	30.20	437653
2018-04-02	30.12	30.17	30.12	30.14	1798352
2018-04-03	30.14	30.17	30.13	30.15	1024977
2018-04-04	30.15	30.17	30.14	30.17	3601639
2018-04-05	30.14	30.18	30.14	30.18	7402968
2018-04-06	30.17	30.19	30.16	30.18	347416
2018-04-09	30.19	30.20	30.18	30.19	310842
2018-04-10	30.19	30.22	30.18	30.20	1004003
2018-04-11	30.19	30.21	30.19	30.19	660722
2018-04-12	30.20	30.20	30.17	30.18	453343
2018-04-13	30.16	30.19	30.16	30.16	235426
2018-04-16	30.16	30.18	30.15	30.17	386559
2018-04-17	30.18	30.19	30.15	30.18	1967072
2018-04-18	30.19	30.19	30.15	30.15	352888
2018-04-19	30.15	30.16	30.14	30.15	444693
2018-04-20	30.18	30.18	30.14	30.15	533217
2018-04-23	30.14	30.16	30.13	30.13	275651
2018-04-24	30.14	30.16	30.13	30.14	394687
2018-04-25	30.13	30.17	30.13	30.14	1606715
2018-04-26	30.14	30.17	30.14	30.16	989637
2018-04-27	30.14	30.17	30.14	30.15	366617
2018-04-30	30.15	30.17	30.15	30.12	342979
2018-05-01	30.13	30.13	30.09	30.09	439923
2018-05-02	30.11	30.13	30.09	30.13	381028
2018-05-03	30.12	30.15	30.12	30.14	550509
2018-05-04	30.11	30.14	30.11	30.12	255218
2018-05-07	30.14	30.15	30.12	30.12	906375
2018-05-08	30.11	30.14	30.11	30.13	504394
2018-05-09	30.12	30.14	30.11	30.13	300032
2018-05-10	30.13	30.14	30.12	30.14	461862
2018-05-11	30.14	30.14	30.12	30.13	297359
2018-05-14	30.11	30.14	30.11	30.13	372168
2018-05-15	30.11	30.13	30.10	30.12	464533
2018-05-16	30.10	30.14	30.10	30.12	511317
2018-05-17	30.10	30.14	30.10	30.13	300875
2018-05-18	30.14	30.15	30.13	30.14	300654
2018-05-21	30.13	30.15	30.13	30.13	223446
2018-05-22	30.13	30.15	30.12	30.14	570820
2018-05-23	30.14	30.18	30.13	30.18	657629
2018-05-24	30.16	30.21	30.16	30.19	375246
2018-05-25	30.24	30.24	30.20	30.22	1997895
2018-05-29	30.20	30.29	30.20	30.27	462752
2018-05-30	30.25	30.28	30.23	30.24	730199
2018-05-31	30.24	30.26	30.21	30.17	418081
2018-06-01	30.14	30.16	30.13	30.13	293086
2018-06-04	30.12	30.15	30.12	30.12	324719
2018-06-05	30.14	30.16	30.13	30.13	218685
2018-06-06	30.12	30.14	30.11	30.12	560101
2018-06-07	30.12	30.16	30.11	30.15	1647546
2018-06-08	30.13	30.16	30.13	30.14	1175581
2018-06-11	30.13	30.16	30.13	30.14	309460
2018-06-12	30.12	30.16	30.12	30.15	861560
2018-06-13	30.13	30.15	30.12	30.13	463426
2018-06-14	30.15	30.15	30.12	30.15	490378
2018-06-15	30.13	30.16	30.13	30.13	336661
2018-06-18	30.13	30.16	30.13	30.15	729038
2018-06-19	30.15	30.16	30.14	30.15	391968
2018-06-20	30.14	30.17	30.13	30.13	453934
2018-06-21	30.16	30.16	30.13	30.15	385540
2018-06-22	30.13	30.16	30.13	30.14	381353
2018-06-25	30.14	30.18	30.14	30.17	516424
2018-06-26	30.18	30.18	30.14	30.15	1244360
2018-06-27	30.16	30.18	30.15	30.16	517028
2018-06-28	30.18	30.18	30.15	30.16	325227
2018-06-29	30.16	30.18	30.15	30.16	982832
2018-07-02	30.12	30.12	30.08	30.11	852333
2018-07-03	30.11	30.13	30.08	30.13	1740007
2018-07-05	30.13	30.13	30.11	30.13	1068321
2018-07-06	30.12	30.15	30.12	30.13	391850
2018-07-09	30.14	30.15	30.13	30.14	360299
2018-07-10	30.14	30.14	30.12	30.14	416769
2018-07-11	30.15	30.15	30.11	30.14	1005174
2018-07-12	30.14	30.15	30.12	30.14	2079496
2018-07-13	30.13	30.16	30.13	30.15	503792
2018-07-16	30.16	30.16	30.13	30.15	507854
2018-07-17	30.14	30.15	30.13	30.14	361565
2018-07-18	30.14	30.16	30.14	30.16	450029
2018-07-19	30.14	30.18	30.14	30.16	500235
2018-07-20	30.14	30.19	30.14	30.18	2360839
2018-07-23	30.16	30.17	30.15	30.16	561467
2018-07-24	30.15	30.17	30.15	30.16	545793
2018-07-25	30.14	30.18	30.14	30.17	598033
2018-07-26	30.15	30.18	30.15	30.15	419268
2018-07-27	30.16	30.18	30.15	30.15	723005
2018-07-30	30.15	30.19	30.15	30.19	397184
2018-07-31	30.18	30.19	30.17	30.13	319889
2018-08-01	30.12	30.15	30.10	30.14	454875
2018-08-02	30.15	30.17	30.13	30.14	597546
2018-08-03	30.15	30.19	30.14	30.19	398439
2018-08-06	30.16	30.18	30.16	30.17	289017
2018-08-07	30.18	30.18	30.15	30.17	364391
2018-08-08	30.18	30.18	30.14	30.16	514342
2018-08-09	30.16	30.18	30.15	30.17	368981
2018-08-10	30.16	30.20	30.16	30.18	499982
2018-08-13	30.20	30.21	30.17	30.19	479376
2018-08-14	30.21	30.21	30.18	30.21	875070
2018-08-15	30.22	30.22	30.20	30.20	382914
2018-08-16	30.22	30.23	30.20	30.23	632209
2018-08-17	30.23	30.24	30.21	30.22	656984
2018-08-20	30.22	30.24	30.22	30.24	389965
2018-08-21	30.25	30.25	30.22	30.22	473103
2018-08-22	30.24	30.24	30.22	30.23	1313057
2018-08-23	30.22	30.25	30.22	30.25	422252
2018-08-24	30.24	30.25	30.22	30.25	364551
2018-08-27	30.23	30.25	30.22	30.22	413688
2018-08-28	30.21	30.25	30.21	30.21	637026
2018-08-29	30.24	30.24	30.21	30.22	558966
2018-08-30	30.21	30.25	30.21	30.24	4664608
2018-08-31	30.23	30.27	30.23	30.19	694478
2018-09-04	30.19	30.20	30.16	30.18	1007478
2018-09-05	30.18	30.19	30.17	30.17	574863
2018-09-06	30.18	30.20	30.18	30.19	568698
2018-09-07	30.19	30.19	30.15	30.17	682431
2018-09-10	30.15	30.18	30.15	30.17	2439830
2018-09-11	30.16	30.16	30.14	30.16	365457
2018-09-12	30.16	30.18	30.15	30.16	502860
2018-09-13	30.16	30.17	30.15	30.17	651109
2018-09-14	30.15	30.17	30.15	30.16	423151
2018-09-17	30.16	30.18	30.15	30.16	431704
2018-09-18	30.16	30.17	30.15	30.17	604574
2018-09-19	30.15	30.18	30.15	30.15	1160281
2018-09-20	30.17	30.17	30.15	30.15	574524
2018-09-21	30.16	30.18	30.15	30.17	1062144
2018-09-24	30.15	30.19	30.15	30.16	1214639
2018-09-25	30.15	30.17	30.15	30.16	841297
2018-09-26	30.15	30.19	30.15	30.17	615598
2018-09-27	30.16	30.20	30.16	30.20	687989
2018-09-28	30.18	30.20	30.16	30.11	884835
2018-10-01	30.13	30.14	30.11	30.13	336106
2018-10-02	30.13	30.15	30.12	30.14	1640272
2018-10-03	30.14	30.14	30.10	30.10	461884
2018-10-04	30.08	30.11	30.08	30.09	464212
2018-10-05	30.09	30.10	30.07	30.09	2940720
2018-10-08	30.07	30.11	30.07	30.11	524703
2018-10-09	30.10	30.12	30.06	30.09	5210735
2018-10-10	30.09	30.10	30.08	30.10	626588
2018-10-11	30.09	30.11	30.09	30.11	2902693
2018-10-12	30.14	30.14	30.09	30.12	2240790
2018-10-15	30.11	30.12	30.10	30.12	269799
2018-10-16	30.10	30.11	30.10	30.10	951603
2018-10-17	30.12	30.13	30.09	30.09	1056975
2018-10-18	30.10	30.11	30.08	30.09	477997
2018-10-19	30.11	30.11	30.08	30.09	388887
2018-10-22	30.08	30.09	30.08	30.08	831877
2018-10-23	30.08	30.12	30.08	30.10	779585
2018-10-24	30.09	30.13	30.09	30.13	978188
2018-10-25	30.11	30.14	30.10	30.12	3195434
2018-10-26	30.13	30.14	30.12	30.13	1161226
2018-10-29	30.14	30.14	30.12	30.13	337032
2018-10-30	30.14	30.14	30.11	30.12	1162777
2018-10-31	30.11	30.12	30.10	30.03	552709
2018-11-01	30.05	30.06	30.04	30.06	1254291
2018-11-02	30.06	30.07	30.02	30.02	1416497
2018-11-05	30.04	30.06	30.02	30.02	3088362
2018-11-06	30.02	30.04	30.02	30.04	1381843
2018-11-07	30.05	30.06	30.03	30.05	2568294
2018-11-08	30.04	30.06	30.03	30.03	520386
2018-11-09	30.03	30.05	30.03	30.03	674626
2018-11-12	30.03	30.06	30.03	30.04	374985
2018-11-13	30.04	30.07	30.04	30.05	898598
2018-11-14	30.05	30.07	30.04	30.07	966227
2018-11-15	30.06	30.09	30.05	30.06	706540
2018-11-16	30.04	30.08	30.04	30.08	1327142
2018-11-19	30.08	30.09	30.07	30.07	933204
2018-11-20	30.06	30.08	30.04	30.06	1386778
2018-11-21	30.06	30.07	30.05	30.06	883038
2018-11-23	30.06	30.09	30.06	30.06	355400
2018-11-26	30.09	30.09	30.05	30.07	731176
2018-11-27	30.06	30.07	30.04	30.05	1064160
2018-11-28	30.05	30.08	30.05	30.08	777416
2018-11-29	30.07	30.09	30.06	30.06	896793
2018-11-30	30.06	30.09	30.06	30.08	829630
2018-12-03	29.99	30.02	29.99	30.01	510762
2018-12-04	30.02	30.02	29.98	29.99	1319669
2018-12-06	30.00	30.04	29.98	30.04	865588
2018-12-07	30.02	30.03	30.00	30.02	1745554
2018-12-10	30.01	30.03	30.00	30.03	889080
2018-12-11	30.02	30.05	30.01	30.03	1726889
2018-12-12	30.02	30.05	30.01	30.03	1572847
2018-12-13	30.04	30.06	30.02	30.06	2014236
2018-12-14	30.05	30.09	30.04	30.08	1108176
2018-12-17	30.08	30.09	30.05	30.08	1430310
2018-12-18	30.08	30.14	30.08	30.07	1491303
2018-12-19	30.05	30.07	30.03	30.03	1134042
2018-12-20	30.02	30.05	30.00	30.04	2328358
2018-12-21	30.04	30.06	30.02	30.03	1778647
2018-12-24	30.05	30.07	30.03	30.03	966189
2018-12-26	30.05	30.07	30.04	30.05	1203076
2018-12-27	30.05	30.08	30.03	30.08	1697773
2018-12-28	30.09	30.11	30.08	30.10	1557723
2018-12-31	30.09	30.16	30.09	30.14	2598247
2019-01-02	30.15	30.15	30.11	30.14	1103029
2019-01-03	30.12	30.18	30.12	30.17	575554
2019-01-04	30.17	30.17	30.12	30.12	967373
2019-01-07	30.14	30.17	30.12	30.14	879840
2019-01-08	30.14	30.14	30.10	30.14	758605
2019-01-09	30.12	30.16	30.12	30.16	987572
2019-01-10	30.17	30.19	30.16	30.16	1145103
2019-01-11	30.18	30.21	30.16	30.17	722858
2019-01-14	30.17	30.20	30.17	30.18	2185521
2019-01-15	30.18	30.21	30.18	30.18	2814803
2019-01-16	30.18	30.21	30.17	30.20	797759
2019-01-17	30.21	30.23	30.19	30.19	1767957
2019-01-18	30.22	30.24	30.20	30.22	1693944
2019-01-22	30.21	30.26	30.21	30.26	1077661
2019-01-23	30.24	30.27	30.23	30.27	668333
2019-01-24	30.27	30.29	30.27	30.29	693444
2019-01-25	30.29	30.30	30.27	30.28	706659
2019-01-28	30.27	30.30	30.27	30.29	970445
2019-01-29	30.29	30.33	30.29	30.32	2340118
2019-01-30	30.31	30.37	30.30	30.35	3406086
2019-01-31	30.35	30.41	30.35	30.34	829353
2019-02-01	30.33	30.34	30.29	30.32	4926605
2019-02-04	30.31	30.33	30.29	30.33	807279
2019-02-05	30.32	30.33	30.29	30.29	586872
2019-02-06	30.30	30.34	30.30	30.33	1114560
2019-02-07	30.33	30.34	30.31	30.33	1381660
2019-02-08	30.34	30.35	30.32	30.34	1326144
2019-02-11	30.34	30.35	30.32	30.34	437087
2019-02-12	30.34	30.36	30.32	30.34	863555
2019-02-13	30.35	30.35	30.32	30.35	1188350
2019-02-14	30.36	30.38	30.36	30.37	1227784
2019-02-15	30.36	30.36	30.34	30.35	1807517
2019-02-19	30.36	30.37	30.35	30.35	937434
2019-02-20	30.37	30.38	30.33	30.37	1357619
2019-02-21	30.35	30.37	30.34	30.37	2711273
2019-02-22	30.36	30.40	30.36	30.40	790441
2019-02-25	30.39	30.41	30.38	30.40	765742
2019-02-26	30.41	30.42	30.39	30.40	655788
2019-02-27	30.41	30.42	30.38	30.41	817614
2019-02-28	30.41	30.42	30.39	30.35	788089
2019-03-01	30.34	30.35	30.31	30.31	856264
2019-03-04	30.31	30.35	30.31	30.32	1293807
2019-03-05	30.33	30.34	30.31	30.34	1323133
2019-03-06	30.35	30.40	30.33	30.37	7910087
2019-03-07	30.38	30.39	30.36	30.39	1287116
2019-03-08	30.39	30.40	30.37	30.38	693332
2019-03-11	30.39	30.40	30.38	30.40	668833
2019-03-12	30.40	30.44	30.40	30.42	884000
2019-03-13	30.42	30.42	30.39	30.41	508897
2019-03-14	30.41	30.42	30.40	30.41	446442
2019-03-15	30.40	30.43	30.40	30.43	505892
2019-03-18	30.43	30.43	30.40	30.42	2208094
2019-03-19	30.42	30.44	30.41	30.43	1440753
2019-03-20	30.43	30.48	30.42	30.48	1853840
2019-03-21	30.46	30.49	30.46	30.48	894303
2019-03-22	30.48	30.52	30.48	30.52	1614357
2019-03-25	30.51	30.56	30.51	30.55	1057037
2019-03-26	30.56	30.57	30.54	30.56	4022739
2019-03-27	30.59	30.60	30.56	30.56	1016381
2019-03-28	30.56	30.57	30.53	30.57	2790412
2019-03-29	30.53	30.56	30.53	30.48	1175027
2019-04-01	30.48	30.48	30.43	30.45	1310613
2019-04-02	30.47	30.47	30.44	30.46	754392
2019-04-03	30.46	30.46	30.44	30.46	1339802
2019-04-04	30.44	30.47	30.43	30.44	1148038
2019-04-05	30.44	30.45	30.43	30.44	1036234
2019-04-08	30.44	30.47	30.44	30.45	851352
2019-04-09	30.45	30.47	30.44	30.46	9870714
2019-04-10	30.45	30.49	30.45	30.48	1745426
2019-04-11	30.45	30.49	30.44	30.48	1433517
2019-04-12	30.46	30.46	30.44	30.46	1205396
2019-04-15	30.46	30.46	30.44	30.45	946594
2019-04-16	30.45	30.46	30.43	30.43	973389
2019-04-17	30.45	30.46	30.43	30.45	1409888
2019-04-18	30.46	30.47	30.45	30.47	800655
2019-04-22	30.46	30.47	30.45	30.47	3639857
2019-04-23	30.47	30.49	30.47	30.48	2217904
2019-04-24	30.47	30.52	30.47	30.51	1103143
2019-04-25	30.50	30.52	30.50	30.51	3295026
2019-04-26	30.53	30.54	30.52	30.53	577338
2019-04-29	30.54	30.54	30.52	30.54	1037195
2019-04-30	30.55	30.56	30.53	30.49	1169046
2019-05-01	30.49	30.52	30.46	30.47	881399
2019-05-02	30.47	30.47	30.42	30.43	1146906
2019-05-03	30.47	30.47	30.44	30.46	1368638
2019-05-06	30.48	30.48	30.45	30.46	1663445
2019-05-07	30.48	30.49	30.47	30.47	576887
2019-05-08	30.47	30.49	30.46	30.47	631098
2019-05-09	30.48	30.49	30.47	30.48	511893
2019-05-10	30.46	30.49	30.46	30.49	1164749
2019-05-13	30.52	30.52	30.48	30.51	931741
2019-05-14	30.52	30.52	30.49	30.51	1450702
2019-05-15	30.53	30.55	30.52	30.52	426122
2019-05-16	30.53	30.53	30.46	30.51	6410536
2019-05-17	30.51	30.52	30.50	30.52	576817
2019-05-20	30.51	30.52	30.50	30.52	384646
2019-05-21	30.50	30.50	30.48	30.50	713352
2019-05-22	30.50	30.51	30.49	30.50	752490
2019-05-23	30.51	30.53	30.51	30.53	1228270
2019-05-24	30.53	30.54	30.52	30.54	622631
2019-05-28	30.54	30.56	30.53	30.55	3075501
2019-05-29	30.56	30.59	30.55	30.58	5521229
2019-05-30	30.56	30.60	30.56	30.60	876827
2019-05-31	30.60	30.66	30.60	30.58	2725380
2019-06-03	30.59	30.63	30.59	30.62	1711541
2019-06-04	30.61	30.62	30.59	30.62	2868984
2019-06-05	30.65	30.67	30.62	30.63	3498980
2019-06-06	30.65	30.65	30.61	30.61	1549719
2019-06-07	30.65	30.67	30.63	30.63	1130956
2019-06-10	30.63	30.64	30.61	30.63	1620173
2019-06-11	30.61	30.62	30.60	30.61	4015167
2019-06-12	30.62	30.64	30.62	30.64	311626
2019-06-13	30.63	30.68	30.63	30.67	1596025
2019-06-14	30.64	30.66	30.64	30.66	1314681
2019-06-17	30.66	30.67	30.64	30.67	850254
2019-06-18	30.67	30.70	30.66	30.66	1670654
2019-06-19	30.67	30.76	30.65	30.75	839422
2019-06-20	30.77	30.78	30.75	30.76	4487129
2019-06-21	30.75	30.77	30.73	30.76	2250886
2019-06-24	30.76	30.79	30.76	30.77	644802
2019-06-25	30.79	30.79	30.76	30.77	755599
2019-06-26	30.77	30.77	30.74	30.74	630556
2019-06-27	30.76	30.78	30.75	30.78	519849
2019-06-28	30.75	30.79	30.75	30.78	1940967
2019-07-01	30.70	30.72	30.69	30.69	1065037
2019-07-02	30.69	30.74	30.69	30.73	714597
2019-07-03	30.71	30.73	30.70	30.70	564173
2019-07-05	30.70	30.70	30.66	30.68	760003
2019-07-08	30.69	30.69	30.66	30.66	893614
2019-07-09	30.68	30.68	30.66	30.67	885996
2019-07-10	30.67	30.71	30.67	30.70	940245
2019-07-11	30.71	30.71	30.68	30.69	505979
2019-07-12	30.68	30.71	30.68	30.70	834627
2019-07-15	30.71	30.71	30.69	30.71	328304
2019-07-16	30.69	30.70	30.69	30.70	1048390
2019-07-17	30.69	30.73	30.69	30.71	865065
2019-07-18	30.73	30.76	30.71	30.76	1072427
2019-07-19	30.73	30.75	30.72	30.73	568937
2019-07-22	30.73	30.75	30.73	30.74	286880
2019-07-23	30.75	30.75	30.73	30.75	418942
2019-07-24	30.74	30.76	30.73	30.75	625715
2019-07-25	30.73	30.75	30.72	30.72	669132
2019-07-26	30.74	30.74	30.72	30.74	1108122
2019-07-29	30.76	30.81	30.74	30.76	4207160
2019-07-30	30.77	30.77	30.74	30.74	1489994
2019-07-31	30.76	30.78	30.70	30.66	953691
2019-08-01	30.69	30.77	30.68	30.76	1007205
2019-08-02	30.75	30.75	30.72	30.75	674161
2019-08-05	30.77	30.82	30.77	30.82	1529784
2019-08-06	30.78	30.80	30.77	30.79	1211252
2019-08-07	30.82	30.83	30.79	30.80	895579
2019-08-08	30.78	30.79	30.77	30.77	1250745
2019-08-09	30.78	30.79	30.76	30.77	500415
2019-08-12	30.80	30.80	30.78	30.79	482414
2019-08-13	30.78	30.79	30.74	30.75	1022314
2019-08-14	30.77	30.79	30.76	30.76	1013506
2019-08-15	30.78	30.83	30.78	30.83	591703
2019-08-16	30.83	30.85	30.81	30.84	455578
2019-08-19	30.84	30.84	30.83	30.84	324179
2019-08-20	30.85	30.86	30.84	30.85	490170
2019-08-21	30.85	30.86	30.84	30.84	743899
2019-08-22	30.85	30.86	30.82	30.84	762735
2019-08-23	30.83	30.89	30.83	30.87	634586
2019-08-26	30.87	30.89	30.86	30.88	464968
2019-08-27	30.87	30.89	30.87	30.89	601936
2019-08-28	30.88	30.90	30.88	30.89	547616
2019-08-29	30.90	30.90	30.87	30.87	537427
2019-08-30	30.89	30.89	30.87	30.88	480610
2019-09-03	30.83	30.85	30.78	30.82	2953701
2019-09-04	30.83	30.86	30.83	30.85	1974668
2019-09-05	30.84	30.85	30.80	30.80	20342873
2019-09-06	30.83	30.85	30.81	30.82	792539
2019-09-09	30.81	30.82	30.80	30.81	648275
2019-09-10	30.78	30.80	30.75	30.75	635619
2019-09-11	30.76	30.77	30.74	30.75	615214
2019-09-12	30.78	30.78	30.73	30.74	860446
2019-09-13	30.72	30.73	30.69	30.69	1330418
2019-09-16	30.74	30.74	30.72	30.74	542564
2019-09-17	30.72	30.76	30.72	30.76	632192
2019-09-18	30.79	30.80	30.73	30.74	735041
2019-09-19	30.77	30.78	30.76	30.78	2925976
2019-09-20	30.77	30.80	30.77	30.79	2674051
2019-09-23	30.83	30.84	30.81	30.82	1306180
2019-09-24	30.81	30.85	30.81	30.83	1656488
2019-09-25	30.84	30.84	30.80	30.82	1458943
2019-09-26	30.84	30.84	30.81	30.81	707678
2019-09-27	30.80	30.85	30.80	30.84	846015
2019-09-30	30.84	30.86	30.82	30.78	3061768
2019-10-01	30.78	30.84	30.76	30.82	924654
2019-10-02	30.82	30.86	30.82	30.83	609429
2019-10-03	30.85	30.91	30.85	30.88	850116
2019-10-04	30.90	30.91	30.88	30.89	495507
2019-10-07	30.90	30.90	30.86	30.88	897082
2019-10-08	30.90	30.90	30.87	30.88	832976
2019-10-09	30.88	30.90	30.86	30.86	822134
2019-10-10	30.88	30.88	30.85	30.86	563968
2019-10-11	30.86	30.86	30.80	30.80	547218
2019-10-14	30.83	30.84	30.80	30.83	450751
2019-10-15	30.82	30.84	30.81	30.81	1831310
2019-10-16	30.83	30.85	30.82	30.82	1941589
2019-10-17	30.85	30.86	30.83	30.85	964016
2019-10-18	30.86	30.87	30.84	30.86	474729
2019-10-21	30.86	30.86	30.84	30.85	393167
2019-10-22	30.85	30.87	30.83	30.84	631924
2019-10-23	30.87	30.87	30.85	30.85	774764
2019-10-24	30.88	30.88	30.86	30.87	614460
2019-10-25	30.85	30.88	30.84	30.85	568409
2019-10-28	30.85	30.86	30.84	30.84	568082
2019-10-29	30.86	30.86	30.83	30.83	1012046
2019-10-30	30.84	30.87	30.82	30.87	677489
2019-10-31	30.88	30.91	30.87	30.82	1003622
2019-11-01	30.82	30.85	30.81	30.81	1985064
2019-11-04	30.83	30.83	30.80	30.80	1137741
2019-11-05	30.82	30.82	30.78	30.79	864644
2019-11-06	30.79	30.83	30.79	30.81	1499322
2019-11-07	30.82	30.82	30.77	30.78	579087
2019-11-08	30.80	30.81	30.78	30.80	767817
2019-11-11	30.77	30.80	30.77	30.79	414333
2019-11-12	30.81	30.81	30.78	30.81	639515
2019-11-13	30.82	30.83	30.81	30.83	716628
2019-11-14	30.82	30.86	30.82	30.84	984332
2019-11-15	30.84	30.84	30.82	30.84	645864
2019-11-18	30.83	30.87	30.83	30.84	766740
2019-11-19	30.85	30.85	30.84	30.85	572354
2019-11-20	30.86	30.88	30.85	30.87	874362
2019-11-21	30.86	30.86	30.84	30.85	541087
2019-11-22	30.86	30.87	30.83	30.84	644730
2019-11-25	30.84	30.86	30.84	30.85	662751
2019-11-26	30.87	30.88	30.85	30.85	998510
2019-11-27	30.85	30.87	30.83	30.85	629699
2019-11-29	30.85	30.86	30.84	30.85	1202533
2019-12-02	30.80	30.80	30.77	30.78	667871
2019-12-03	30.82	30.84	30.81	30.83	1024430
2019-12-04	30.82	30.84	30.80	30.84	921726
2019-12-05	30.82	30.82	30.80	30.80	1284626
2019-12-06	30.80	30.81	30.78	30.80	953015
2019-12-09	30.79	30.82	30.79	30.79	2127674
2019-12-10	30.81	30.81	30.78	30.80	1624652
2019-12-11	30.80	30.81	30.79	30.80	836601
2019-12-12	30.80	30.83	30.78	30.78	624234
2019-12-13	30.80	30.83	30.80	30.83	871439
2019-12-16	30.83	30.83	30.81	30.81	1024556
2019-12-17	30.81	30.83	30.81	30.83	536528
2019-12-18	30.82	30.83	30.81	30.83	1257340
2019-12-19	30.83	30.85	30.83	30.78	772632
2019-12-20	30.76	30.77	30.75	30.77	1572321
2019-12-23	30.76	30.78	30.74	30.77	1126400
2019-12-24	30.77	30.78	30.75	30.78	289228
2019-12-26	30.80	30.80	30.77	30.79	653867
2019-12-27	30.80	30.82	30.78	30.81	600770
2019-12-30	30.81	30.83	30.80	30.81	1029245
2019-12-31	30.83	30.84	30.81	30.84	1104283
2020-01-02	30.85	30.85	30.83	30.84	860991
2020-01-03	30.85	30.86	30.83	30.86	852312
2020-01-06	30.84	30.86	30.84	30.86	1320174
2020-01-07	30.84	30.87	30.84	30.84	1805772
2020-01-08	30.87	30.87	30.84	30.85	668221
2020-01-09	30.82	30.86	30.82	30.86	1890103
2020-01-10	30.86	30.87	30.85	30.87	1103277
2020-01-13	30.87	30.87	30.85	30.86	1364549
2020-01-14	30.86	30.87	30.85	30.86	1022404
2020-01-15	30.87	30.87	30.85	30.85	1201846
2020-01-16	30.87	30.88	30.85	30.88	2470756
2020-01-17	30.88	30.88	30.86	30.86	1039355
2020-01-21	30.87	30.92	30.87	30.91	3500042
2020-01-22	30.91	30.91	30.90	30.91	2090886
2020-01-23	30.92	30.98	30.91	30.93	6004838
2020-01-24	30.93	30.93	30.91	30.93	3143081
2020-01-27	30.95	30.95	30.92	30.92	1742271
2020-01-28	30.94	30.95	30.93	30.93	2586563
2020-01-29	30.94	30.97	30.93	30.96	2499275
2020-01-30	30.97	30.98	30.95	30.96	741605
2020-01-31	30.98	31.02	30.97	30.96	795705
2020-02-03	30.93	30.94	30.91	30.93	725527
2020-02-04	30.91	30.93	30.90	30.91	886006
2020-02-05	30.89	30.92	30.89	30.91	983519
2020-02-06	30.91	30.91	30.90	30.91	812796
2020-02-07	30.93	30.93	30.90	30.93	3124908
2020-02-10	30.96	30.96	30.93	30.94	640620
2020-02-11	30.95	30.95	30.92	30.92	958743
2020-02-12	30.93	30.94	30.91	30.93	859876
2020-02-13	30.92	30.94	30.92	30.93	825463
2020-02-14	30.93	30.94	30.93	30.93	647357
2020-02-18	30.97	30.97	30.94	30.95	875249
2020-02-19	30.94	30.95	30.93	30.95	1132480
2020-02-20	30.94	30.97	30.94	30.95	888291
2020-02-21	30.97	31.00	30.96	30.97	1007234
2020-02-24	31.00	31.02	30.99	30.99	1014792
2020-02-25	31.01	31.05	31.00	31.02	4107162
2020-02-26	31.01	31.04	31.01	31.03	1649887
2020-02-27	31.02	31.07	31.02	31.03	3859896
2020-02-28	31.07	31.12	31.04	31.08	5619440
2020-03-02	31.06	31.09	31.01	31.02	2402991
2020-03-03	31.04	31.14	31.02	31.11	2256207
2020-03-04	31.14	31.17	31.11	31.13	1384467
2020-03-05	31.18	31.19	31.13	31.14	2110052
2020-03-06	31.21	31.21	31.09	31.12	2513988
2020-03-09	31.03	31.09	30.89	30.94	13018463
2020-03-10	30.90	31.03	30.84	30.84	1602727
2020-03-11	30.77	30.86	30.58	30.63	2770203
2020-03-12	30.51	30.54	29.15	29.54	8812225
2020-03-13	30.16	30.20	30.02	30.05	2403956
2020-03-16	29.50	29.65	28.76	29.22	3016038
2020-03-17	29.28	29.84	28.94	29.02	6301391
2020-03-18	28.64	29.10	28.01	28.54	4586966
2020-03-19	28.14	28.44	26.80	27.48	4910018
2020-03-20	27.36	28.45	27.36	28.03	2237237
2020-03-23	28.31	29.58	28.31	29.12	3751263
2020-03-24	29.20	29.65	29.15	29.15	2699002
2020-03-25	29.46	29.92	29.46	29.80	4228161
2020-03-26	29.83	30.10	29.83	29.94	5466299
2020-03-27	29.62	30.09	29.62	30.07	5468690
2020-03-30	30.00	30.29	30.00	30.25	1875661
2020-03-31	30.50	30.50	30.21	30.19	2852710
2020-04-01	29.57	30.19	29.57	30.16	920030
2020-04-02	30.13	30.28	30.09	30.09	638813
2020-04-03	30.08	30.22	30.08	30.12	1744749
2020-04-06	30.13	30.34	30.13	30.32	1214841
2020-04-07	30.42	30.53	30.34	30.50	7283705
2020-04-08	30.57	30.67	30.48	30.65	9837713
2020-04-09	30.72	30.98	30.55	30.85	10128741
2020-04-13	30.94	30.98	30.84	30.93	3368278
2020-04-14	30.79	31.05	30.79	30.89	4590078
2020-04-15	30.88	30.97	30.88	30.94	2101500
2020-04-16	31.00	31.00	30.87	30.88	4419048
2020-04-17	30.97	30.97	30.87	30.89	2594497
2020-04-20	30.89	30.90	30.79	30.81	1387517
2020-04-21	30.75	30.85	30.75	30.77	1929525
2020-04-22	30.83	30.86	30.78	30.84	755935
2020-04-23	30.85	30.87	30.81	30.84	1327011
2020-04-24	30.83	30.87	30.81	30.81	2142400
2020-04-27	30.87	30.89	30.81	30.83	1175025
2020-04-28	30.85	30.88	30.82	30.84	700719
2020-04-29	30.91	30.93	30.87	30.90	1390519
2020-04-30	30.87	30.95	30.87	30.87	895582
2020-05-01	30.88	30.88	30.82	30.86	2030437
2020-05-04	30.88	30.91	30.86	30.88	1146595
2020-05-05	30.91	30.92	30.86	30.92	1373404
2020-05-06	30.88	30.93	30.88	30.89	1231877
2020-05-07	30.93	30.93	30.86	30.89	932377
2020-05-08	30.93	30.93	30.86	30.91	780237
2020-05-11	30.92	30.94	30.87	30.88	1188649
2020-05-12	30.94	30.97	30.89	30.92	3043563
2020-05-13	30.95	30.97	30.93	30.95	2872363
2020-05-14	30.97	30.98	30.92	30.97	1736551
2020-05-15	30.95	31.01	30.95	30.97	1805209
2020-05-18	31.00	31.04	30.99	31.03	1511118
2020-05-19	31.00	31.08	31.00	31.07	1526348
2020-05-20	31.10	31.12	31.06	31.10	1799216
2020-05-21	31.13	31.14	31.09	31.12	2606621
2020-05-22	31.15	31.15	31.11	31.12	1628505
2020-05-26	31.16	31.17	31.11	31.13	1693517
2020-05-27	31.16	31.17	31.11	31.17	1592568
2020-05-28	31.19	31.19	31.15	31.17	1831536
2020-05-29	31.19	31.21	31.18	31.15	1966000
2020-06-01	31.19	31.21	31.15	31.20	1910669
2020-06-02	31.24	31.24	31.20	31.20	1787580
2020-06-03	31.22	31.26	31.20	31.20	1606276
2020-06-04	31.25	31.26	31.15	31.20	2074877
2020-06-05	31.26	31.27	31.23	31.23	2918549
2020-06-08	31.27	31.28	31.23	31.23	1620138
2020-06-09	31.27	31.27	31.23	31.23	2458159
2020-06-10	31.24	31.30	31.23	31.28	1402091
2020-06-11	31.28	31.30	31.17	31.17	1330185
2020-06-12	31.17	31.23	31.16	31.19	3808049
2020-06-15	31.20	31.36	31.17	31.32	3441915
2020-06-16	31.34	31.40	31.30	31.34	3449627
2020-06-17	31.38	31.38	31.28	31.32	1403755
2020-06-18	31.28	31.32	31.28	31.31	1175985
2020-06-19	31.34	31.34	31.30	31.31	1048165
2020-06-22	31.28	31.33	31.28	31.33	1016312
2020-06-23	31.33	31.35	31.30	31.32	1106395
2020-06-24	31.34	31.35	31.29	31.32	1704140
2020-06-25	31.34	31.34	31.29	31.32	1311414
2020-06-26	31.33	31.34	31.30	31.33	1278311
2020-06-29	31.35	31.35	31.32	31.32	1128612
2020-06-30	31.35	31.37	31.32	31.29	1892517
2020-07-01	31.34	31.34	31.30	31.30	874714
2020-07-02	31.34	31.35	31.33	31.34	525664
2020-07-06	31.37	31.37	31.32	31.32	742095
2020-07-07	31.35	31.35	31.30	31.32	782523
2020-07-08	31.30	31.34	31.30	31.31	1345038
2020-07-09	31.31	31.33	31.30	31.32	576338
2020-07-10	31.34	31.36	31.30	31.30	1085286
2020-07-13	31.33	31.34	31.30	31.30	1290709
2020-07-14	31.34	31.34	31.31	31.34	834353
2020-07-15	31.36	31.37	31.32	31.34	790218
2020-07-16	31.37	31.37	31.34	31.35	733604
2020-07-17	31.36	31.37	31.33	31.36	695310
2020-07-20	31.34	31.38	31.34	31.36	777602
2020-07-21	31.38	31.40	31.37	31.38	1012586
2020-07-22	31.40	31.40	31.38	31.40	824192
2020-07-23	31.40	31.40	31.37	31.38	785681
2020-07-24	31.38	31.39	31.37	31.37	790433
2020-07-27	31.39	31.39	31.36	31.37	608108
2020-07-28	31.39	31.40	31.38	31.38	513680
2020-07-29	31.39	31.43	31.37	31.40	1614259
2020-07-30	31.41	31.43	31.39	31.40	638756
2020-07-31	31.42	31.44	31.40	31.38	1636455
2020-08-03	31.38	31.40	31.36	31.39	555888
2020-08-04	31.41	31.42	31.39	31.41	642822
2020-08-05	31.40	31.41	31.39	31.41	686079
2020-08-06	31.42	31.42	31.40	31.40	1407133
2020-08-07	31.42	31.42	31.39	31.39	1192851
2020-08-10	31.42	31.42	31.39	31.40	663882
2020-08-11	31.42	31.42	31.38	31.39	1049002
2020-08-12	31.41	31.43	31.37	31.39	1181929
2020-08-13	31.39	31.39	31.35	31.37	765820
2020-08-14	31.39	31.39	31.35	31.36	1076155
2020-08-17	31.38	31.39	31.35	31.37	1242654
2020-08-18	31.37	31.39	31.37	31.39	643720
2020-08-19	31.39	31.40	31.38	31.38	660569
2020-08-20	31.40	31.41	31.37	31.41	836757
2020-08-21	31.40	31.41	31.38	31.41	967383
2020-08-24	31.41	31.41	31.39	31.40	710214
2020-08-25	31.41	31.41	31.38	31.40	684818
2020-08-26	31.41	31.41	31.39	31.40	1000333
2020-08-27	31.39	31.41	31.39	31.40	1249982
2020-08-28	31.39	31.43	31.39	31.40	1053650
2020-08-31	31.39	31.44	31.39	31.38	1429545
2020-09-01	31.35	31.42	31.35	31.41	1579281
2020-09-02	31.41	31.41	31.38	31.40	1366310
2020-09-03	31.40	31.42	31.37	31.37	1039453
2020-09-04	31.38	31.39	31.35	31.36	724021
2020-09-08	31.36	31.37	31.34	31.35	1270173
2020-09-09	31.37	31.38	31.34	31.36	2457258
2020-09-10	31.38	31.38	31.35	31.37	2011604
2020-09-11	31.38	31.38	31.36	31.38	939784
2020-09-14	31.40	31.40	31.37	31.37	469861
2020-09-15	31.38	31.39	31.37	31.39	1142482
2020-09-16	31.40	31.41	31.38	31.40	805737
2020-09-17	31.40	31.40	31.38	31.39	607150
2020-09-18	31.41	31.41	31.38	31.38	608963
2020-09-21	31.39	31.39	31.37	31.37	671959
2020-09-22	31.37	31.39	31.37	31.39	1056781
2020-09-23	31.39	31.39	31.35	31.35	635267
2020-09-24	31.36	31.36	31.32	31.33	836815
2020-09-25	31.32	31.35	31.32	31.33	1088535
2020-09-28	31.36	31.36	31.33	31.35	588072
2020-09-29	31.36	31.37	31.35	31.36	586072
2020-09-30	31.35	31.39	31.35	31.33	712839
2020-10-01	31.33	31.34	31.30	31.33	813025
2020-10-02	31.32	31.35	31.32	31.34	524130
2020-10-05	31.36	31.36	31.34	31.34	731861
2020-10-06	31.32	31.35	31.32	31.33	767464
2020-10-07	31.34	31.35	31.33	31.35	802389
2020-10-08	31.37	31.37	31.34	31.34	762327
2020-10-09	31.35	31.37	31.35	31.36	1650744
2020-10-12	31.38	31.40	31.37	31.39	755285
2020-10-13	31.40	31.40	31.36	31.36	737511
2020-10-14	31.38	31.38	31.36	31.38	1031534
2020-10-15	31.39	31.39	31.37	31.39	1263153
2020-10-16	31.37	31.39	31.36	31.36	1384093
2020-10-19	31.37	31.38	31.35	31.36	642131
2020-10-20	31.38	31.38	31.36	31.37	655937
2020-10-21	31.37	31.38	31.36	31.38	543605
2020-10-22	31.38	31.38	31.35	31.36	903636
2020-10-23	31.38	31.39	31.37	31.38	852586
2020-10-26	31.39	31.39	31.36	31.38	1110330
2020-10-27	31.38	31.39	31.37	31.37	1487308
2020-10-28	31.36	31.38	31.36	31.37	760843
2020-10-29	31.38	31.38	31.35	31.36	1281130
2020-10-30	31.35	31.38	31.35	31.31	1090717
2020-11-02	31.34	31.34	31.31	31.31	856480
2020-11-03	31.33	31.34	31.31	31.34	862290
2020-11-04	31.37	31.38	31.34	31.38	1343840
2020-11-05	31.34	31.38	31.34	31.36	1887506
2020-11-06	31.35	31.37	31.35	31.37	1316601
2020-11-09	31.35	31.39	31.34	31.34	2427755
2020-11-10	31.34	31.36	31.34	31.34	1548329
2020-11-11	31.34	31.35	31.33	31.34	852217
2020-11-12	31.33	31.36	31.33	31.35	1366445
2020-11-13	31.36	31.37	31.34	31.34	1433596
2020-11-16	31.34	31.37	31.34	31.36	1101414
2020-11-17	31.35	31.39	31.35	31.39	1154079
2020-11-18	31.38	31.38	31.35	31.36	1041040
2020-11-19	31.37	31.39	31.35	31.38	1263158
2020-11-20	31.39	31.39	31.33	31.39	2458917
2020-11-23	31.39	31.39	31.37	31.37	1708017
2020-11-24	31.39	31.39	31.37	31.38	940572
2020-11-25	31.37	31.40	31.37	31.37	1242990
2020-11-27	31.40	31.41	31.39	31.40	345497
2020-11-30	31.41	31.42	31.40	31.38	2210345
2020-12-01	31.40	31.40	31.36	31.37	1000686
2020-12-02	31.39	31.39	31.37	31.38	2520613
2020-12-03	31.37	31.38	31.36	31.37	1037532
2020-12-04	31.38	31.39	31.36	31.37	1612544
2020-12-07	31.38	31.38	31.36	31.36	1081873
2020-12-08	31.37	31.38	31.35	31.36	1165678
2020-12-09	31.37	31.37	31.34	31.35	1807587
2020-12-10	31.36	31.37	31.35	31.35	725973
2020-12-11	31.37	31.39	31.36	31.38	829213
2020-12-14	31.37	31.39	31.37	31.37	713773
2020-12-15	31.38	31.40	31.36	31.40	1136519
2020-12-16	31.40	31.40	31.37	31.39	2072034
2020-12-17	31.38	31.40	31.38	31.35	880457
2020-12-18	31.38	31.38	31.35	31.36	1303075
2020-12-21	31.34	31.37	31.34	31.35	1353812
2020-12-22	31.38	31.38	31.35	31.37	628219
2020-12-23	31.37	31.39	31.36	31.38	908306
2020-12-24	31.39	31.39	31.37	31.39	751463
2020-12-28	31.39	31.39	31.37	31.38	1028854
2020-12-29	31.38	31.40	31.38	31.40	846378
2020-12-30	31.40	31.41	31.39	31.41	1239215
2020-12-31	31.41	31.42	31.40	31.40	780910
2021-01-04	31.41	31.41	31.39	31.40	1119519
2021-01-05	31.39	31.40	31.38	31.39	1162040
2021-01-06	31.39	31.40	31.37	31.37	1690679
2021-01-07	31.36	31.39	31.36	31.39	1969643
2021-01-08	31.40	31.40	31.36	31.37	1318945
2021-01-11	31.37	31.39	31.35	31.37	935282
2021-01-12	31.38	31.40	31.36	31.38	1497295
2021-01-13	31.36	31.41	31.36	31.41	782917
2021-01-14	31.41	31.41	31.37	31.37	1328013
2021-01-15	31.39	31.39	31.37	31.39	996725
2021-01-19	31.38	31.39	31.38	31.39	1982231
2021-01-20	31.39	31.39	31.37	31.39	2845841
2021-01-21	31.40	31.40	31.38	31.39	1995154
2021-01-22	31.40	31.40	31.38	31.38	1994750
2021-01-25	31.38	31.40	31.38	31.39	748056
2021-01-26	31.38	31.40	31.38	31.39	1689928
2021-01-27	31.39	31.40	31.38	31.38	2531164
2021-01-28	31.41	31.41	31.38	31.40	2268594
2021-01-29	31.38	31.40	31.38	31.37	1230999
2021-02-01	31.36	31.39	31.36	31.38	798411
2021-02-02	31.36	31.38	31.36	31.38	888419
2021-02-03	31.37	31.38	31.36	31.37	964751
2021-02-04	31.38	31.38	31.35	31.37	1862614
2021-02-05	31.38	31.39	31.37	31.39	1414712
2021-02-08	31.39	31.40	31.38	31.38	1628115
2021-02-09	31.38	31.39	31.37	31.37	950807
2021-02-10	31.38	31.40	31.38	31.40	1729016
2021-02-11	31.40	31.40	31.38	31.40	656553
2021-02-12	31.40	31.40	31.38	31.38	1479739
2021-02-16	31.38	31.40	31.38	31.40	1253396
2021-02-17	31.39	31.41	31.38	31.39	1937689
2021-02-18	31.39	31.41	31.39	31.39	1763656
2021-02-19	31.40	31.41	31.38	31.38	3070461
2021-02-22	31.37	31.40	31.37	31.39	1118525
2021-02-23	31.38	31.39	31.37	31.39	1462353
2021-02-24	31.39	31.40	31.37	31.38	1480292
2021-02-25	31.38	31.39	31.32	31.33	1986191
2021-02-26	31.30	31.36	31.30	31.32	1883182
2021-03-01	31.32	31.35	31.32	31.35	1443301
2021-03-02	31.31	31.34	31.31	31.33	1579257
2021-03-03	31.33	31.33	31.30	31.32	1805908
2021-03-04	31.32	31.33	31.28	31.29	2370243
2021-03-05	31.30	31.32	31.25	31.29	1155180
2021-03-08	31.28	31.29	31.23	31.23	2028558
2021-03-09	31.23	31.25	31.23	31.25	1492931
2021-03-10	31.23	31.27	31.23	31.26	912956
2021-03-11	31.28	31.29	31.24	31.28	806584
2021-03-12	31.26	31.29	31.25	31.25	1123740
2021-03-15	31.25	31.28	31.25	31.26	1102051
2021-03-16	31.29	31.29	31.26	31.28	824902
2021-03-17	31.26	31.30	31.26	31.30	3198126
2021-03-18	31.27	31.30	31.24	31.26	1434818
2021-03-19	31.24	31.29	31.24	31.27	2093114
2021-03-22	31.28	31.29	31.27	31.28	1214592
2021-03-23	31.28	31.29	31.27	31.29	2370800
2021-03-24	31.27	31.29	31.27	31.29	1938308
2021-03-25	31.29	31.30	31.28	31.30	942562
2021-03-26	31.30	31.30	31.28	31.30	589433
2021-03-29	31.30	31.30	31.28	31.29	1209177
2021-03-30	31.30	31.31	31.28	31.30	1786297
2021-03-31	31.30	31.34	31.30	31.28	9124336
2021-04-01	31.31	31.33	31.26	31.28	4105561
2021-04-05	31.27	31.28	31.26	31.28	919160
2021-04-06	31.27	31.31	31.27	31.31	2249350
2021-04-07	31.29	31.30	31.28	31.29	960761
2021-04-08	31.29	31.30	31.28	31.29	841121
2021-04-09	31.30	31.31	31.29	31.31	1427077
2021-04-12	31.30	31.30	31.28	31.29	1567025
2021-04-13	31.29	31.31	31.29	31.30	1053424
2021-04-14	31.31	31.31	31.30	31.30	1028280
2021-04-15	31.29	31.32	31.29	31.31	1530365
2021-04-16	31.29	31.31	31.29	31.31	849505
2021-04-19	31.29	31.30	31.28	31.30	1518492
2021-04-20	31.29	31.31	31.29	31.30	946507
2021-04-21	31.31	31.31	31.29	31.31	1028301
2021-04-22	31.30	31.32	31.30	31.31	1872964
2021-04-23	31.31	31.33	31.30	31.32	1513767
2021-04-26	31.32	31.33	31.31	31.31	1152252
2021-04-27	31.33	31.33	31.30	31.32	1890764
2021-04-28	31.33	31.33	31.31	31.32	1424690
2021-04-29	31.32	31.33	31.31	31.33	4809940
2021-04-30	31.34	31.34	31.32	31.30	4261291
2021-05-03	31.31	31.31	31.27	31.30	13451434
2021-05-04	31.30	31.31	31.28	31.31	750400
2021-05-05	31.31	31.31	31.29	31.30	882933
2021-05-06	31.29	31.31	31.29	31.30	1546394
2021-05-07	31.30	31.33	31.30	31.31	2556022
2021-05-10	31.32	31.33	31.31	31.31	655664
2021-05-11	31.31	31.32	31.30	31.31	2011518
2021-05-12	31.31	31.31	31.29	31.29	2549639
2021-05-13	31.31	31.32	31.30	31.32	1425526
2021-05-14	31.33	31.34	31.32	31.32	2320108
2021-05-17	31.31	31.33	31.31	31.32	494831
2021-05-18	31.31	31.33	31.31	31.33	768534
2021-05-19	31.33	31.34	31.31	31.32	1140542
2021-05-20	31.31	31.34	31.31	31.34	1694333
2021-05-21	31.34	31.35	31.33	31.34	687481
2021-05-24	31.33	31.34	31.33	31.34	923796
2021-05-25	31.33	31.35	31.33	31.35	1443689
2021-05-26	31.34	31.37	31.33	31.37	2208601
2021-05-27	31.36	31.36	31.34	31.34	1128098
2021-05-28	31.35	31.36	31.34	31.32	1057438
2021-06-01	31.32	31.34	31.32	31.33	1493639
2021-06-02	31.34	31.34	31.32	31.34	1186060
2021-06-03	31.33	31.33	31.30	31.31	813308
2021-06-04	31.31	31.33	31.30	31.33	697902
2021-06-07	31.30	31.33	31.30	31.32	946758
2021-06-08	31.31	31.33	31.31	31.32	945896
2021-06-09	31.33	31.34	31.32	31.34	2443610
2021-06-10	31.34	31.34	31.32	31.33	796693
2021-06-11	31.34	31.35	31.33	31.33	936178
2021-06-14	31.33	31.34	31.32	31.33	819237
2021-06-15	31.32	31.33	31.32	31.33	920545
2021-06-16	31.32	31.33	31.29	31.31	821758
2021-06-17	31.31	31.31	31.28	31.28	1069742
2021-06-18	31.28	31.28	31.26	31.26	2473284
2021-06-21	31.25	31.28	31.25	31.28	2194357
2021-06-22	31.29	31.30	31.27	31.28	1139302
2021-06-23	31.29	31.30	31.27	31.27	2747555
2021-06-24	31.27	31.29	31.26	31.27	1312687
2021-06-25	31.27	31.28	31.27	31.27	1697247
2021-06-28	31.29	31.29	31.28	31.28	963093
2021-06-29	31.30	31.30	31.28	31.29	2515282
2021-06-30	31.28	31.30	31.28	31.27	1118432
2021-07-01	31.28	31.28	31.25	31.26	2487421
2021-07-02	31.29	31.29	31.26	31.27	1246758
2021-07-06	31.27	31.29	31.26	31.29	2701526
2021-07-07	31.27	31.28	31.27	31.28	1076258
2021-07-08	31.31	31.31	31.26	31.29	1753117
2021-07-09	31.27	31.29	31.25	31.27	1938408
2021-07-12	31.26	31.29	31.26	31.28	1958887
2021-07-13	31.26	31.27	31.25	31.25	1935711
2021-07-14	31.26	31.28	31.26	31.28	1393208
2021-07-15	31.28	31.28	31.25	31.27	1266191
2021-07-16	31.26	31.28	31.25	31.28	1132389
2021-07-19	31.27	31.27	31.26	31.27	704580
2021-07-20	31.27	31.29	31.27	31.28	991588
2021-07-21	31.29	31.29	31.27	31.28	843669
2021-07-22	31.28	31.29	31.27	31.29	1438871
2021-07-23	31.29	31.29	31.27	31.27	1899224
2021-07-26	31.28	31.29	31.27	31.29	1239115
2021-07-27	31.28	31.29	31.28	31.28	962244
2021-07-28	31.29	31.31	31.28	31.29	1368699
2021-07-29	31.30	31.31	31.29	31.30	1069755
2021-07-30	31.30	31.31	31.29	31.29	1390075
2021-08-02	31.31	31.31	31.28	31.30	915293
2021-08-03	31.30	31.30	31.28	31.30	1189080
2021-08-04	31.29	31.30	31.28	31.28	1822108
2021-08-05	31.29	31.29	31.26	31.26	1558283
2021-08-06	31.27	31.27	31.25	31.27	1184417
2021-08-09	31.28	31.28	31.24	31.24	1158190
2021-08-10	31.24	31.25	31.23	31.24	1654235
2021-08-11	31.24	31.26	31.22	31.25	1178444
2021-08-12	31.26	31.27	31.23	31.25	1148184
2021-08-13	31.25	31.27	31.25	31.27	1537535
2021-08-16	31.26	31.27	31.25	31.27	1498323
2021-08-17	31.27	31.27	31.25	31.26	2300404
2021-08-18	31.27	31.27	31.24	31.26	1266532
2021-08-19	31.26	31.26	31.24	31.26	1620250
2021-08-20	31.26	31.26	31.25	31.26	1748075
2021-08-23	31.26	31.26	31.25	31.25	898035
2021-08-24	31.26	31.26	31.25	31.26	787440
2021-08-25	31.25	31.27	31.25	31.26	1082170
2021-08-26	31.25	31.27	31.25	31.26	1415425
2021-08-27	31.25	31.29	31.25	31.29	1713677
2021-08-30	31.28	31.29	31.27	31.28	844969
2021-08-31	31.29	31.30	31.28	31.27	1609586
2021-09-01	31.26	31.27	31.25	31.27	2535882
2021-09-02	31.28	31.28	31.24	31.26	1146580
2021-09-03	31.26	31.28	31.26	31.27	1047529
2021-09-07	31.26	31.27	31.25	31.25	1454227
2021-09-08	31.25	31.27	31.25	31.27	572386
2021-09-09	31.26	31.28	31.26	31.28	764169
2021-09-10	31.28	31.28	31.26	31.28	1131755
2021-09-13	31.28	31.28	31.27	31.27	419843
2021-09-14	31.27	31.29	31.26	31.29	625082
2021-09-15	31.28	31.29	31.27	31.29	915144
2021-09-16	31.27	31.29	31.27	31.29	950849
2021-09-17	31.28	31.28	31.26	31.28	1201462
2021-09-20	31.29	31.29	31.26	31.28	506757
2021-09-21	31.28	31.28	31.26	31.28	1827996
2021-09-22	31.27	31.28	31.26	31.26	858147
2021-09-23	31.26	31.27	31.26	31.27	1203980
2021-09-24	31.27	31.27	31.25	31.25	875581
2021-09-27	31.25	31.27	31.24	31.25	661356
2021-09-28	31.26	31.26	31.24	31.26	1905211
2021-09-29	31.25	31.26	31.24	31.26	3636577
2021-09-30	31.25	31.26	31.24	31.23	1137110
2021-10-01	31.24	31.26	31.23	31.24	1196894
2021-10-04	31.24	31.25	31.23	31.23	1114236
2021-10-05	31.24	31.24	31.22	31.22	1224658
2021-10-06	31.22	31.23	31.21	31.23	2568716
2021-10-07	31.23	31.23	31.20	31.22	1278269
2021-10-08	31.23	31.23	31.19	31.19	1218600
2021-10-11	31.21	31.21	31.17	31.18	801546
2021-10-12	31.19	31.22	31.18	31.18	1042957
2021-10-13	31.16	31.19	31.15	31.19	2645367
2021-10-14	31.20	31.20	31.18	31.19	1079431
2021-10-15	31.18	31.19	31.16	31.17	1590132
2021-10-18	31.16	31.16	31.14	31.14	989540
2021-10-19	31.17	31.17	31.13	31.16	661904
2021-10-20	31.14	31.17	31.13	31.16	2491323
2021-10-21	31.15	31.15	31.10	31.10	1733976
2021-10-22	31.12	31.12	31.10	31.11	1426857
2021-10-25	31.11	31.14	31.11	31.14	579657
2021-10-26	31.13	31.14	31.12	31.12	798989
2021-10-27	31.11	31.14	31.11	31.11	1007407
2021-10-28	31.11	31.12	31.10	31.12	1119336
2021-10-29	31.11	31.13	31.09	31.09	1513828
2021-11-01	31.09	31.09	31.07	31.08	1339649
2021-11-02	31.10	31.12	31.07	31.11	1895701
2021-11-03	31.12	31.13	31.08	31.11	1474483
2021-11-04	31.12	31.15	31.12	31.13	2356538
2021-11-05	31.12	31.17	31.11	31.16	1224255
2021-11-08	31.14	31.16	31.13	31.14	1172152
2021-11-09	31.16	31.16	31.13	31.15	3849827
2021-11-10	31.13	31.13	31.08	31.09	2006584
2021-11-11	31.08	31.08	31.05	31.05	963233
2021-11-12	31.08	31.08	31.06	31.06	973980
2021-11-15	31.06	31.07	31.04	31.05	802313
2021-11-16	31.05	31.06	31.03	31.05	2052190
2021-11-17	31.06	31.07	31.03	31.07	751362
2021-11-18	31.08	31.08	31.05	31.07	912816
2021-11-19	31.06	31.09	31.05	31.05	1124172
2021-11-22	31.03	31.04	31.00	31.01	1647484
2021-11-23	31.00	31.02	31.00	31.00	2939094
2021-11-24	31.00	31.00	30.98	30.99	1255968
2021-11-26	30.99	31.04	30.97	31.02	2253530
2021-11-29	31.02	31.05	31.02	31.05	856990
2021-11-30	31.05	31.08	31.01	31.00	1784599
2021-12-01	31.00	31.02	30.97	30.98	1231247
2021-12-02	30.97	30.97	30.95	30.97	1975826
2021-12-03	30.98	31.00	30.95	30.99	2636685
2021-12-06	30.98	30.99	30.96	30.96	1992009
2021-12-07	30.96	30.98	30.94	30.97	3361611
2021-12-08	30.95	30.97	30.94	30.97	3367573
2021-12-09	30.96	30.97	30.94	30.96	1799552
2021-12-10	30.97	30.98	30.95	30.96	1695379
2021-12-13	30.96	30.98	30.95	30.97	2471454
2021-12-14	30.95	30.97	30.95	30.96	1838850
2021-12-15	30.95	30.98	30.92	30.97	1782472
2021-12-16	30.98	31.01	30.98	30.92	1727871
2021-12-17	30.95	30.95	30.90	30.92	1292316
2021-12-20	30.91	30.94	30.91	30.92	998252
2021-12-21	30.92	30.93	30.90	30.92	1757412
2021-12-22	30.93	30.93	30.92	30.93	967968
2021-12-23	30.93	30.94	30.92	30.94	1983060
2021-12-27	30.93	30.94	30.92	30.93	1164265
2021-12-28	30.93	30.95	30.93	30.95	1564828
2021-12-29	30.93	30.95	30.92	30.95	1766753
2021-12-30	30.93	30.95	30.93	30.94	1257451
2021-12-31	30.97	30.97	30.95	30.97	1441799
2022-01-03	30.95	30.97	30.90	30.93	1990245
2022-01-04	30.91	30.95	30.91	30.94	1027621
2022-01-05	30.95	30.95	30.91	30.92	1014685
2022-01-06	30.89	30.89	30.88	30.88	1093511
2022-01-07	30.86	30.89	30.86	30.89	1631505
2022-01-10	30.88	30.88	30.85	30.88	2642048
2022-01-11	30.83	30.88	30.83	30.87	1858180
2022-01-12	30.87	30.88	30.86	30.87	1097722
2022-01-13	30.86	30.88	30.86	30.88	1865516
2022-01-14	30.87	30.87	30.82	30.82	2242689
2022-01-18	30.80	30.82	30.78	30.79	2665186
2022-01-19	30.81	30.81	30.78	30.79	2288372
2022-01-20	30.78	30.79	30.76	30.76	1684916
2022-01-21	30.77	30.80	30.77	30.79	14878612
2022-01-24	30.80	30.82	30.79	30.80	2612873
2022-01-25	30.80	30.81	30.79	30.79	3199229
2022-01-26	30.79	30.81	30.73	30.73	2322331
2022-01-27	30.70	30.72	30.70	30.70	4608300
2022-01-28	30.68	30.72	30.68	30.70	1487504
2022-01-31	30.69	30.72	30.68	30.69	1692222
2022-02-01	30.71	30.71	30.67	30.69	1504410
2022-02-02	30.71	30.72	30.70	30.70	1491496
2022-02-03	30.68	30.69	30.67	30.69	1803680
2022-02-04	30.65	30.65	30.60	30.60	2108157
2022-02-07	30.60	30.64	30.60	30.63	1919237
2022-02-08	30.62	30.64	30.61	30.62	2977715
2022-02-09	30.61	30.64	30.61	30.61	3060271
2022-02-10	30.56	30.56	30.46	30.46	2372695
2022-02-11	30.52	30.54	30.48	30.54	2804957
2022-02-14	30.46	30.49	30.46	30.47	2667304
2022-02-15	30.47	30.50	30.47	30.48	2285300
2022-02-16	30.50	30.51	30.47	30.51	2085268
2022-02-17	30.50	30.52	30.50	30.51	1781087
2022-02-18	30.53	30.53	30.50	30.51	1109962
2022-02-22	30.50	30.50	30.46	30.47	1671803
2022-02-23	30.47	30.47	30.44	30.44	1802516
2022-02-24	30.48	30.48	30.44	30.47	2797421
2022-02-25	30.46	30.47	30.45	30.46	2432216
2022-02-28	30.49	30.54	30.49	30.50	2513784
2022-03-01	30.53	30.58	30.53	30.55	3445754
2022-03-02	30.49	30.50	30.42	30.42	1769295
2022-03-03	30.43	30.46	30.42	30.42	1979395
2022-03-04	30.45	30.46	30.41	30.42	3797942
2022-03-07	30.37	30.39	30.33	30.33	2098939
2022-03-08	30.29	30.30	30.23	30.26	4093117
2022-03-09	30.23	30.28	30.23	30.26	4625782
2022-03-10	30.25	30.25	30.22	30.23	2762058
2022-03-11	30.22	30.23	30.19	30.20	2681598
2022-03-14	30.16	30.17	30.11	30.12	2522245
2022-03-15	30.14	30.17	30.14	30.15	3694758
2022-03-16	30.14	30.21	30.11	30.17	2221233
2022-03-17	30.15	30.22	30.15	30.21	2511532
2022-03-18	30.21	30.21	30.18	30.21	987140
2022-03-21	30.18	30.19	30.11	30.11	1250505
2022-03-22	30.06	30.13	30.06	30.12	2634722
2022-03-23	30.12	30.14	30.12	30.14	2238337
2022-03-24	30.09	30.14	30.09	30.13	1161441
2022-03-25	30.11	30.11	30.04	30.07	1573941
2022-03-28	30.05	30.08	30.05	30.07	2458601
2022-03-29	30.05	30.13	30.05	30.13	5675452
2022-03-30	30.13	30.13	30.11	30.13	2360648
2022-03-31	30.09	30.16	30.09	30.10	1999704
2022-04-01	30.03	30.09	30.03	30.07	2453192
2022-04-04	30.10	30.10	30.06	30.09	960129
2022-04-05	30.03	30.09	30.01	30.01	15902788
2022-04-06	30.04	30.04	29.97	30.00	4713639
2022-04-07	30.04	30.06	30.02	30.04	1641346
2022-04-08	30.01	30.02	29.98	29.99	1538685
2022-04-11	29.97	30.00	29.96	29.98	4229739
2022-04-12	30.02	30.06	30.02	30.05	7637811
2022-04-13	30.07	30.10	30.06	30.09	1753304
2022-04-14	30.06	30.08	30.02	30.03	2832583
2022-04-18	30.02	30.03	30.00	30.01	2279831
2022-04-19	30.15	30.15	29.91	29.92	1636362
2022-04-20	29.96	29.96	29.92	29.95	3531424
2022-04-21	29.91	29.93	29.85	29.87	5257117
2022-04-22	29.82	29.88	29.80	29.87	3235464
2022-04-25	29.90	29.98	29.90	29.95	5868548
2022-04-26	29.96	30.00	29.96	29.98	3003204
2022-04-27	30.01	30.01	29.95	29.95	2150370
2022-04-28	29.92	29.95	29.91	29.93	8471093
2022-04-29	29.89	29.90	29.85	29.85	3303137
2022-05-02	29.88	29.88	29.82	29.84	3502790
2022-05-03	29.86	29.87	29.83	29.83	2008832
2022-05-04	29.81	29.96	29.78	29.93	2499587
2022-05-05	29.89	29.91	29.84	29.87	3231283
2022-05-06	29.86	29.90	29.83	29.86	2822615
2022-05-09	29.90	29.93	29.86	29.92	2140767
2022-05-10	29.99	29.99	29.90	29.92	3559447
2022-05-11	29.89	29.92	29.86	29.89	4970625
2022-05-12	29.84	29.95	29.84	29.94	2803447
2022-05-13	29.90	29.95	29.90	29.92	2302523
2022-05-16	29.92	29.97	29.90	29.95	1984558
2022-05-17	29.92	29.92	29.87	29.89	3843323
2022-05-18	29.84	29.89	29.84	29.86	2823199
2022-05-19	29.93	29.93	29.87	29.90	2912881
2022-05-20	29.94	29.94	29.91	29.93	2709357
2022-05-23	29.92	29.94	29.91	29.92	1405313
2022-05-24	29.93	30.03	29.93	30.00	9106519
2022-05-25	30.03	30.08	30.03	30.08	3080282
2022-05-26	30.09	30.13	30.07	30.08	4909118
2022-05-27	30.10	30.12	30.08	30.11	1179069
2022-05-31	30.07	30.07	30.03	30.01	3301425
2022-06-01	30.06	30.06	29.94	29.96	1684409
2022-06-02	30.00	30.00	29.94	29.97	1454668
2022-06-03	29.98	29.98	29.88	29.95	2993156
2022-06-06	29.95	29.95	29.88	29.92	13572768
2022-06-07	29.92	29.94	29.91	29.91	7186121
2022-06-08	29.89	29.93	29.89	29.91	9370002
2022-06-09	29.91	29.91	29.86	29.86	3579257
2022-06-10	29.82	29.82	29.72	29.73	3472075
2022-06-13	29.65	29.65	29.48	29.53	4983100
2022-06-14	29.52	29.58	29.44	29.45	3989808
2022-06-15	29.53	29.65	29.48	29.61	3004326
2022-06-16	29.56	29.63	29.52	29.62	4298193
2022-06-17	29.66	29.66	29.59	29.63	2414941
2022-06-21	29.60	29.65	29.60	29.62	2485286
2022-06-22	29.65	29.69	29.63	29.65	1755049
2022-06-23	29.67	29.76	29.67	29.69	2034095
2022-06-24	29.68	29.75	29.66	29.72	1678019
2022-06-27	29.68	29.71	29.66	29.67	2316074
2022-06-28	29.63	29.68	29.63	29.66	1871493
2022-06-29	29.64	29.72	29.63	29.72	1913891
2022-06-30	29.72	29.77	29.72	29.69	2551021
2022-07-01	29.78	29.83	29.73	29.81	1448249
2022-07-05	29.80	29.82	29.79	29.82	1969344
2022-07-06	29.83	29.84	29.75	29.76	2173272
2022-07-07	29.77	29.78	29.74	29.77	2010616
2022-07-08	29.75	29.75	29.71	29.73	1453438
2022-07-11	29.76	29.77	29.72	29.73	1108005
2022-07-12	29.73	29.76	29.72	29.73	2668553
2022-07-13	29.68	29.72	29.61	29.70	8313492
2022-07-14	29.65	29.71	29.60	29.70	1859926
2022-07-15	29.70	29.76	29.68	29.69	8939392
2022-07-18	29.71	29.73	29.69	29.70	2031504
2022-07-19	29.71	29.73	29.69	29.71	1553381
2022-07-20	29.73	29.73	29.68	29.69	2912340
2022-07-21	29.71	29.79	29.70	29.78	3315158
2022-07-22	29.80	29.90	29.80	29.88	2086693
2022-07-25	29.84	29.86	29.83	29.83	3784372
2022-07-26	29.85	29.86	29.81	29.81	2062184
2022-07-27	29.78	29.90	29.78	29.89	1343966
2022-07-28	29.94	29.99	29.91	29.98	13524695
2022-07-29	29.96	30.00	29.95	29.94	3154439
2022-08-01	29.90	29.94	29.90	29.92	1838630
2022-08-02	29.94	29.94	29.81	29.82	1833834
2022-08-03	29.84	29.86	29.78	29.86	3166570
2022-08-04	29.86	29.92	29.84	29.91	2202522
2022-08-05	29.82	29.82	29.75	29.79	1245090
2022-08-08	29.79	29.83	29.79	29.79	1366967
2022-08-09	29.81	29.81	29.74	29.75	1443143
2022-08-10	29.88	29.88	29.81	29.82	1933781
2022-08-11	29.88	29.91	29.80	29.81	1397669
2022-08-12	29.84	29.87	29.82	29.86	929726
2022-08-15	29.86	29.89	29.85	29.87	2430269
2022-08-16	29.89	29.89	29.83	29.84	1876054
2022-08-17	29.84	29.84	29.77	29.81	2468448
2022-08-18	29.88	29.88	29.82	29.84	1998303
2022-08-19	29.80	29.82	29.77	29.81	2138739
2022-08-22	29.76	29.78	29.74	29.75	2314898
2022-08-23	29.77	29.81	29.74	29.78	2288436
2022-08-24	29.76	29.79	29.74	29.74	1705137
2022-08-25	29.76	29.80	29.75	29.80	7561043
2022-08-26	29.78	29.81	29.75	29.76	1722588
2022-08-29	29.75	29.75	29.70	29.72	1818821
2022-08-30	29.74	29.74	29.69	29.72	1060365
2022-08-31	29.72	29.73	29.67	29.62	1704752
2022-09-01	29.63	29.63	29.56	29.63	1660405
2022-09-02	29.68	29.70	29.65	29.67	2919263
2022-09-06	29.66	29.66	29.58	29.60	3397249
2022-09-07	29.58	29.66	29.58	29.65	1940225
2022-09-08	29.68	29.68	29.64	29.64	13459863
2022-09-09	29.63	29.69	29.62	29.63	7467473
2022-09-12	29.63	29.67	29.62	29.64	3767108
2022-09-13	29.57	29.57	29.52	29.55	2340602
2022-09-14	29.54	29.55	29.51	29.54	1326757
2022-09-15	29.52	29.53	29.49	29.51	10478479
2022-09-16	29.48	29.52	29.45	29.51	4892821
2022-09-19	29.46	29.49	29.45	29.47	2872740
2022-09-20	29.47	29.47	29.44	29.45	4143708
2022-09-21	29.46	29.47	29.37	29.43	3602297
2022-09-22	29.39	29.39	29.34	29.37	2705561
2022-09-23	29.33	29.35	29.29	29.30	3040518
2022-09-26	29.24	29.28	29.19	29.19	2337230
2022-09-27	29.20	29.24	29.15	29.16	4373171
2022-09-28	29.26	29.33	29.22	29.32	5124574
2022-09-29	29.29	29.29	29.20	29.26	3180214
2022-09-30	29.27	29.29	29.21	29.16	4253250
2022-10-03	29.19	29.32	29.19	29.25	3571067
2022-10-04	29.29	29.33	29.26	29.30	4666206
2022-10-05	29.22	29.27	29.21	29.25	2708596
2022-10-06	29.24	29.27	29.21	29.23	2575546
2022-10-07	29.23	29.23	29.17	29.17	1717824
2022-10-10	29.17	29.20	29.12	29.14	1238531
2022-10-11	29.15	29.17	29.11	29.12	3188531
2022-10-12	29.09	29.13	29.09	29.11	3280418
2022-10-13	29.03	29.10	28.95	29.06	1967748
2022-10-14	29.07	29.12	29.00	29.00	3832045
2022-10-17	29.04	29.11	29.04	29.05	1750239
2022-10-18	29.10	29.12	29.05	29.09	1813198
2022-10-19	29.00	29.03	28.98	29.00	1807117
2022-10-20	28.99	29.02	28.95	28.95	2006450
2022-10-21	28.96	29.06	28.95	29.05	3148716
2022-10-24	29.06	29.09	29.02	29.05	3532444
2022-10-25	29.10	29.14	29.07	29.10	3130034
2022-10-26	29.10	29.15	29.08	29.11	2019155
2022-10-27	29.15	29.19	29.13	29.17	2818103
2022-10-28	29.18	29.18	29.13	29.16	3945194
2022-10-31	29.16	29.16	29.10	29.06	2878572
2022-11-01	29.10	29.11	29.03	29.04	4723133
2022-11-02	29.05	29.13	28.99	29.00	4106859
2022-11-03	28.97	29.00	28.92	28.98	2672449
2022-11-04	28.96	29.05	28.96	29.04	2175925
2022-11-07	29.06	29.06	29.02	29.03	3877228
2022-11-08	29.05	29.08	29.03	29.06	2928532
2022-11-09	29.08	29.10	29.05	29.09	3135011
2022-11-10	29.28	29.35	29.26	29.31	2980248
2022-11-11	29.30	29.34	29.30	29.34	2160074
2022-11-14	29.35	29.35	29.29	29.29	3023870
2022-11-15	29.31	29.38	29.31	29.33	2382999
2022-11-16	29.36	29.38	29.34	29.37	2356610
2022-11-17	29.35	29.35	29.30	29.35	4046638
2022-11-18	29.33	29.38	29.32	29.33	2172665
2022-11-21	29.34	29.36	29.32	29.33	3950747
2022-11-22	29.32	29.35	29.31	29.35	2974589
2022-11-23	29.35	29.39	29.34	29.38	1863935
2022-11-25	29.41	29.41	29.36	29.41	795175
2022-11-28	29.41	29.41	29.38	29.39	2271550
2022-11-29	29.42	29.42	29.35	29.35	2113709
2022-11-30	29.33	29.46	29.33	29.38	3381809
2022-12-01	29.44	29.47	29.40	29.47	8091566
2022-12-02	29.39	29.47	29.37	29.47	4921712
2022-12-05	29.45	29.45	29.36	29.38	3208097
2022-12-06	29.41	29.41	29.38	29.39	1956092
2022-12-07	29.45	29.47	29.42	29.46	6252409
2022-12-08	29.46	29.46	29.42	29.44	1643547
2022-12-09	29.44	29.47	29.42	29.44	4039380
2022-12-12	29.47	29.47	29.40	29.41	3308719
2022-12-13	29.50	29.56	29.47	29.48	5706611
2022-12-14	29.52	29.53	29.44	29.49	5029794
2022-12-15	29.47	29.52	29.47	29.50	4813711
2022-12-16	29.47	29.54	29.46	29.45	4897666
2022-12-19	29.46	29.46	29.40	29.40	4598508
2022-12-20	29.37	29.40	29.35	29.39	4976201
2022-12-21	29.43	29.45	29.40	29.44	3492022
2022-12-22	29.45	29.46	29.40	29.44	2464790
2022-12-23	29.45	29.45	29.42	29.42	2067109
2022-12-27	29.40	29.42	29.37	29.38	2460182
2022-12-28	29.42	29.42	29.37	29.38	2961119
2022-12-29	29.39	29.41	29.38	29.40	2719837
2022-12-30	29.38	29.40	29.36	29.38	2806588
2023-01-03	29.44	29.44	29.38	29.40	3321448
2023-01-04	29.44	29.44	29.40	29.41	5347095
2023-01-05	29.39	29.39	29.35	29.37	4181561
2023-01-06	29.42	29.51	29.37	29.50	2261715
2023-01-09	29.52	29.55	29.51	29.52	4204911
2023-01-10	29.51	29.53	29.49	29.53	3179810
2023-01-11	29.55	29.55	29.52	29.55	2704910
2023-01-12	29.61	29.61	29.57	29.61	4146493
2023-01-13	29.61	29.61	29.55	29.57	6171646
2023-01-17	29.58	29.61	29.56	29.60	4066605
2023-01-18	29.66	29.68	29.63	29.67	4982861
2023-01-19	29.67	29.67	29.64	29.65	4098260
2023-01-20	29.64	29.65	29.61	29.65	5603934
2023-01-23	29.65	29.66	29.62	29.64	4560802
2023-01-24	29.61	29.65	29.61	29.64	3547622
2023-01-25	29.62	29.67	29.62	29.65	3718545
2023-01-26	29.64	29.67	29.63	29.64	2317904
2023-01-27	29.62	29.65	29.62	29.65	4287516
2023-01-30	29.65	29.65	29.62	29.63	2745883
2023-01-31	29.65	29.70	29.65	29.62	4565599
2023-02-01	29.64	29.68	29.57	29.67	2732876
2023-02-02	29.72	29.72	29.68	29.69	3742948
2023-02-03	29.63	29.63	29.58	29.59	1736296
2023-02-06	29.56	29.56	29.51	29.51	2664453
2023-02-07	29.53	29.57	29.51	29.52	2326288
2023-02-08	29.54	29.55	29.51	29.53	1813361
2023-02-09	29.56	29.56	29.50	29.51	2523335
2023-02-10	29.53	29.53	29.50	29.50	3017911
2023-02-13	29.52	29.52	29.48	29.50	2587605
2023-02-14	29.47	29.48	29.43	29.45	7413145
2023-02-15	29.46	29.47	29.44	29.45	6444767
2023-02-16	29.46	29.49	29.43	29.46	7915319
2023-02-17	29.45	29.48	29.44	29.48	1561268
2023-02-21	29.42	29.44	29.41	29.41	3875254
2023-02-22	29.44	29.45	29.41	29.41	3254575
2023-02-23	29.43	29.45	29.42	29.43	3499264
2023-02-24	29.39	29.39	29.36	29.37	2813922
2023-02-27	29.39	29.42	29.39	29.41	1929464
2023-02-28	29.39	29.41	29.37	29.33	1717420
2023-03-01	29.30	29.31	29.26	29.27	3001509
2023-03-02	29.27	29.30	29.23	29.29	1326565
2023-03-03	29.34	29.34	29.29	29.33	2281241
2023-03-06	29.34	29.37	29.31	29.32	2962195
2023-03-07	29.34	29.34	29.24	29.25	4279514
2023-03-08	29.25	29.28	29.20	29.20	2887379
2023-03-09	29.24	29.30	29.24	29.28	1769955
2023-03-10	29.37	29.41	29.34	29.38	4571139
2023-03-13	29.57	29.60	29.44	29.44	5349543
2023-03-14	29.35	29.45	29.31	29.42	8845893
2023-03-15	29.48	29.51	29.34	29.46	7223558
2023-03-16	29.45	29.46	29.30	29.36	8194061
2023-03-17	29.36	29.50	29.36	29.48	4843234
2023-03-20	29.48	29.51	29.43	29.47	1450867
2023-03-21	29.43	29.54	29.43	29.48	5185149
2023-03-22	29.44	29.68	29.43	29.58	4686874
2023-03-23	29.64	29.67	29.60	29.64	3801264
2023-03-24	29.67	29.71	29.64	29.66	3213614
2023-03-27	29.63	29.63	29.52	29.53	3702043
2023-03-28	29.49	29.52	29.48	29.51	4155890
2023-03-29	29.45	29.55	29.45	29.55	2596036
2023-03-30	29.52	29.55	29.51	29.53	3185702
2023-03-31	29.55	29.63	29.55	29.54	2134402
2023-04-03	29.51	29.63	29.50	29.62	5783131
2023-04-04	29.62	29.66	29.57	29.65	3011115
2023-04-05	29.67	29.73	29.66	29.67	4356987
2023-04-06	29.70	29.70	29.63	29.63	1688130
2023-04-10	29.59	29.59	29.54	29.59	2920039
2023-04-11	29.59	29.60	29.55	29.57	3357901
2023-04-12	29.63	29.65	29.58	29.61	3081147
2023-04-13	29.65	29.67	29.64	29.65	3140966
2023-04-14	29.59	29.63	29.58	29.60	3529139
2023-04-17	29.58	29.59	29.54	29.56	1598220
2023-04-18	29.58	29.61	29.55	29.56	8686315
2023-04-19	29.56	29.56	29.53	29.54	3798457
2023-04-20	29.55	29.60	29.55	29.59	3708223
2023-04-21	29.62	29.64	29.58	29.59	4124987
2023-04-24	29.58	29.64	29.58	29.63	1659003
2023-04-25	29.66	29.72	29.64	29.70	4416052
2023-04-26	29.71	29.71	29.64	29.67	1847928
2023-04-27	29.65	29.65	29.61	29.62	3073680
2023-04-28	29.65	29.68	29.64	29.58	4420738
2023-05-01	29.50	29.61	29.50	29.54	1386026
2023-05-02	29.55	29.61	29.52	29.60	2765043
2023-05-03	29.62	29.65	29.60	29.64	2395864
2023-05-04	29.58	29.72	29.58	29.68	3988532
2023-05-05	29.67	29.67	29.60	29.60	4120698
2023-05-08	29.60	29.60	29.55	29.55	2652121
2023-05-09	29.57	29.57	29.55	29.56	1667292
2023-05-10	29.60	29.65	29.60	29.63	2632289
2023-05-11	29.69	29.69	29.64	29.64	2201799
2023-05-12	29.66	29.66	29.58	29.58	2364226
2023-05-15	29.56	29.61	29.56	29.60	2304088
2023-05-16	29.59	29.60	29.54	29.56	1235303
2023-05-17	29.54	29.57	29.52	29.55	2074042
2023-05-18	29.52	29.52	29.48	29.50	3085686
2023-05-19	29.52	29.54	29.47	29.50	3630356
2023-05-22	29.51	29.53	29.49	29.51	1457752
2023-05-23	29.50	29.52	29.47	29.52	12667937
2023-05-24	29.51	29.52	29.46	29.47	5511674
2023-05-25	29.40	29.47	29.40	29.42	3700072
2023-05-26	29.40	29.43	29.36	29.43	1910320
2023-05-30	29.45	29.51	29.43	29.50	4213504
2023-05-31	29.52	29.55	29.50	29.43	5126644
2023-06-01	29.46	29.50	29.45	29.47	2591375
2023-06-02	29.47	29.48	29.42	29.42	2665193
2023-06-05	29.36	29.46	29.40	29.42	2385550
2023-06-06	29.43	29.44	29.40	29.41	2901144
2023-06-07	29.43	29.43	29.36	29.37	3197607
2023-06-08	29.41	29.43	29.40	29.41	4484674
2023-06-09	29.40	29.40	29.36	29.37	3202741
2023-06-12	29.41	29.41	29.36	29.40	3255209
2023-06-13	29.47	29.47	29.34	29.37	5807388
2023-06-14	29.40	29.42	29.32	29.36	2707926
2023-06-15	29.41	29.44	29.36	29.44	3373273
2023-06-16	29.42	29.42	29.37	29.41	2486705
2023-06-20	29.42	29.44	29.38	29.43	1691347
2023-06-21	29.39	29.44	29.39	29.42	3300461
2023-06-22	29.41	29.43	29.39	29.40	2671256
2023-06-23	29.44	29.48	29.40	29.42	7264233
2023-06-26	29.45	29.46	29.40	29.45	2293915
2023-06-27	29.46	29.46	29.40	29.41	2438010
2023-06-28	29.43	29.45	29.41	29.44	3694729
2023-06-29	29.38	29.40	29.37	29.40	3764877
2023-06-30	29.43	29.44	29.39	29.34	4611752
2023-07-03	29.33	29.38	29.29	29.30	1587903
2023-07-05	29.34	29.34	29.29	29.30	2285141
2023-07-06	29.26	29.28	29.21	29.26	2778168
2023-07-07	29.28	29.33	29.28	29.30	1932201
2023-07-10	29.33	29.35	29.30	29.34	2357874
2023-07-11	29.33	29.37	29.33	29.36	12025403
2023-07-12	29.43	29.47	29.42	29.44	3833804
2023-07-13	29.46	29.52	29.46	29.50	3659390
2023-07-14	29.46	29.49	29.42	29.42	3019517
2023-07-17	29.40	29.46	29.40	29.44	3339300
2023-07-18	29.45	29.48	29.44	29.44	2574594
2023-07-19	29.48	29.49	29.44	29.45	7776833
2023-07-20	29.44	29.44	29.40	29.44	3188183
2023-07-21	29.45	29.46	29.42	29.44	1302226
2023-07-24	29.46	29.47	29.42	29.43	2473234
2023-07-25	29.41	29.43	29.40	29.42	1818536
2023-07-26	29.44	29.47	29.42	29.46	2879032
2023-07-27	29.47	29.47	29.41	29.43	1982539
2023-07-28	29.46	29.48	29.45	29.47	1871402
2023-07-31	29.46	29.52	29.46	29.40	2863997
2023-08-01	29.40	29.40	29.36	29.37	1651454
2023-08-02	29.39	29.39	29.33	29.36	7049063
2023-08-03	29.34	29.37	29.34	29.37	1880648
2023-08-04	29.37	29.43	29.37	29.42	1327464
2023-08-07	29.45	29.46	29.42	29.44	2757352
2023-08-08	29.44	29.46	29.42	29.45	1666200
2023-08-09	29.42	29.46	29.42	29.43	2624864
2023-08-10	29.43	29.46	29.39	29.40	6422094
2023-08-11	29.39	29.39	29.36	29.37	2508232
2023-08-14	29.37	29.37	29.33	29.34	1421236
2023-08-15	29.35	29.37	29.32	29.34	1787300
2023-08-16	29.35	29.36	29.31	29.32	1910225
2023-08-17	29.37	29.37	29.30	29.33	1837268
2023-08-18	29.35	29.37	29.34	29.35	3000378
2023-08-21	29.35	29.36	29.32	29.32	3366166
2023-08-22	29.33	29.33	29.30	29.31	1274323
2023-08-23	29.33	29.40	29.33	29.37	2826766
2023-08-24	29.35	29.39	29.35	29.36	4737190
2023-08-25	29.32	29.38	29.32	29.34	1388556
2023-08-28	29.34	29.38	29.34	29.38	1750208
2023-08-29	29.39	29.45	29.36	29.43	1698824
2023-08-30	29.46	29.47	29.43	29.43	1505003
2023-08-31	29.44	29.48	29.44	29.36	2629777
2023-09-01	29.35	29.41	29.34	29.34	1461184
2023-09-05	29.36	29.36	29.30	29.32	1463004
2023-09-06	29.34	29.34	29.24	29.28	2866144
2023-09-07	29.30	29.33	29.28	29.33	1317850
2023-09-08	29.36	29.36	29.31	29.32	2462441
2023-09-11	29.32	29.34	29.30	29.33	1213677
2023-09-12	29.31	29.33	29.30	29.30	1278187
2023-09-13	29.29	29.34	29.27	29.33	2652682
2023-09-14	29.36	29.37	29.32	29.33	1584260
2023-09-15	29.33	29.34	29.29	29.32	3386717
2023-09-18	29.32	29.34	29.31	29.34	1699486
2023-09-19	29.35	29.35	29.30	29.31	1634573
2023-09-20	29.34	29.35	29.28	29.29	1021389
2023-09-21	29.26	29.31	29.26	29.30	2449908
2023-09-22	29.32	29.34	29.31	29.33	1895044
2023-09-25	29.32	29.34	29.32	29.32	2852770
2023-09-26	29.32	29.33	29.30	29.30	1300391
2023-09-27	29.30	29.33	29.25	29.27	2773871
2023-09-28	29.27	29.33	29.26	29.32	2970486
2023-09-29	29.34	29.37	29.32	29.21	2119861
2023-10-02	29.23	29.23	29.18	29.19	2446903
2023-10-03	29.21	29.21	29.13	29.14	2001874
2023-10-04	29.18	29.21	29.13	29.20	8760928
2023-10-05	29.21	29.24	29.21	29.22	1980066
2023-10-06	29.19	29.22	29.10	29.21	1912604
2023-10-09	29.24	29.32	29.24	29.31	1023434
2023-10-10	29.28	29.32	29.26	29.31	2498749
2023-10-11	29.29	29.29	29.26	29.28	5349476
2023-10-12	29.28	29.28	29.21	29.25	2042019
2023-10-13	29.30	29.30	29.21	29.26	1404624
2023-10-16	29.26	29.27	29.24	29.24	2116584
2023-10-17	29.20	29.21	29.16	29.17	1383199
2023-10-18	29.18	29.19	29.15	29.15	1631167
2023-10-19	29.14	29.20	29.14	29.18	1946461
2023-10-20	29.19	29.25	29.19	29.24	2464412
2023-10-23	29.22	29.27	29.18	29.27	3112779
2023-10-24	29.28	29.29	29.23	29.26	1359105
2023-10-25	29.27	29.27	29.22	29.25	3104445
2023-10-26	29.27	29.30	29.26	29.29	1713733
2023-10-27	29.27	29.31	29.27	29.31	1333122
2023-10-30	29.30	29.30	29.28	29.29	1512489
2023-10-31	29.24	29.29	29.24	29.17	1814717
2023-11-01	29.13	29.26	29.13	29.26	1579026
2023-11-02	29.31	29.31	29.26	29.27	2168362
2023-11-03	29.36	29.38	29.33	29.34	3287041
2023-11-06	29.34	29.34	29.28	29.29	1273357
2023-11-07	29.31	29.33	29.28	29.31	2167550
2023-11-08	29.31	29.33	29.28	29.30	4381467
2023-11-09	29.31	29.32	29.26	29.26	2110089
2023-11-10	29.30	29.31	29.27	29.29	2436533
2023-11-13	29.31	29.31	29.27	29.30	1682257
2023-11-14	29.36	29.44	29.36	29.43	2103780
2023-11-15	29.40	29.43	29.37	29.37	3700311
2023-11-16	29.43	29.45	29.41	29.44	1503396
2023-11-17	29.46	29.46	29.42	29.44	1868677
2023-11-20	29.44	29.45	29.42	29.44	1387759
2023-11-21	29.46	29.48	29.46	29.48	1032164
2023-11-22	29.48	29.50	29.46	29.49	1266530
2023-11-24	29.49	29.49	29.47	29.49	604522
2023-11-27	29.49	29.52	29.48	29.51	2334073
2023-11-28	29.54	29.59	29.51	29.58	1048093
2023-11-29	29.63	29.66	29.62	29.64	13319883
2023-11-30	29.64	29.64	29.61	29.52	1552541
2023-12-01	29.51	29.60	29.50	29.60	2326471
2023-12-04	29.59	29.59	29.54	29.55	2296475
2023-12-05	29.57	29.60	29.55	29.59	1845824
2023-12-06	29.60	29.61	29.56	29.57	1780289
2023-12-07	29.61	29.62	29.59	29.61	2222496
2023-12-08	29.55	29.57	29.53	29.54	2099504
2023-12-11	29.53	29.54	29.51	29.53	3887883
2023-12-12	29.55	29.58	29.53	29.57	3427451
2023-12-13	29.58	29.75	29.58	29.73	2431201
2023-12-14	29.80	29.82	29.76	29.77	1658263
2023-12-15	29.74	29.77	29.74	29.61	3923787
2023-12-18	29.63	29.64	29.62	29.63	2171425
2023-12-19	29.65	29.65	29.62	29.63	2026127
2023-12-20	29.66	29.68	29.65	29.67	1512839
2023-12-21	29.70	29.72	29.69	29.71	2529640
2023-12-22	29.75	29.75	29.71	29.72	1982227
2023-12-26	29.70	29.73	29.70	29.73	1719232
2023-12-27	29.76	29.78	29.73	29.76	1958668
2023-12-28	29.77	29.78	29.75	29.77	2086717
2023-12-29	29.77	29.80	29.76	29.78	1912868
2024-01-02	29.74	29.75	29.72	29.74	1555044
2024-01-03	29.75	29.75	29.70	29.72	2226290
2024-01-04	29.72	29.72	29.69	29.71	2848117
2024-01-05	29.71	29.76	29.66	29.71	1571552
2024-01-08	29.76	29.77	29.71	29.74	2864370
2024-01-09	29.77	29.77	29.70	29.75	1710054
2024-01-10	29.75	29.78	29.75	29.75	1368771
2024-01-11	29.79	29.84	29.76	29.83	3143407
2024-01-12	29.88	29.92	29.87	29.89	1286455
2024-01-16	29.84	29.89	29.83	29.85	2939346
2024-01-17	29.83	29.83	29.77	29.80	2196220
2024-01-18	29.84	29.84	29.79	29.80	1335787
2024-01-19	29.80	29.80	29.77	29.80	2013942
2024-01-22	29.80	29.82	29.80	29.81	3250046
2024-01-23	29.81	29.82	29.78	29.82	4929938
2024-01-24	29.84	29.85	29.80	29.82	6132611
2024-01-25	29.84	29.87	29.83	29.87	2104632
2024-01-26	29.87	29.87	29.83	29.84	3330023
2024-01-29	29.88	29.88	29.86	29.87	1681245
2024-01-30	29.90	29.90	29.83	29.86	2394773
2024-01-31	29.92	29.94	29.88	29.80	2577787
2024-02-01	29.83	29.85	29.80	29.82	2679840
2024-02-02	29.77	29.77	29.73	29.77	1846501
2024-02-05	29.71	29.74	29.71	29.73	1742684
2024-02-06	29.76	29.78	29.72	29.77	2445709
2024-02-07	29.79	29.79	29.75	29.75	1899257
2024-02-08	29.75	29.76	29.73	29.75	1659742
2024-02-09	29.70	29.75	29.70	29.74	2457685
2024-02-12	29.76	29.77	29.74	29.77	1474012
2024-02-13	29.73	29.73	29.66	29.66	1023851
2024-02-14	29.71	29.73	29.69	29.72	1467539
2024-02-15	29.77	29.77	29.73	29.75	8053928
2024-02-16	29.73	29.73	29.69	29.71	1202948
2024-02-20	29.74	29.77	29.74	29.76	5407963
2024-02-21	29.76	29.77	29.72	29.74	1729196
2024-02-22	29.74	29.76	29.70	29.72	10642126
2024-02-23	29.71	29.73	29.71	29.71	1507269
2024-02-26	29.70	29.72	29.68	29.69	15920566
2024-02-27	29.73	29.73	29.69	29.71	3267514
2024-02-28	29.73	29.73	29.69	29.72	1921732
2024-02-29	29.72	29.75	29.71	29.61	3040118
2024-03-01	29.64	29.68	29.59	29.68	1412273
2024-03-04	29.67	29.67	29.64	29.65	879671
2024-03-05	29.68	29.70	29.66	29.68	2087688
2024-03-06	29.69	29.71	29.67	29.68	2270534
2024-03-07	29.72	29.72	29.70	29.72	1638856
2024-03-08	29.75	29.78	29.74	29.75	1478574
2024-03-11	29.74	29.75	29.72	29.72	1702082
2024-03-12	29.73	29.73	29.70	29.71	1062062
2024-03-13	29.72	29.73	29.70	29.70	1173059
2024-03-14	29.69	29.70	29.66	29.67	3021363
2024-03-15	29.66	29.67	29.65	29.67	1443919
2024-03-18	29.70	29.70	29.67	29.68	1453639
2024-03-19	29.70	29.72	29.68	29.71	1336206
2024-03-20	29.71	29.76	29.70	29.75	1502701
2024-03-21	29.76	29.77	29.75	29.75	1000537
2024-03-22	29.77	29.78	29.77	29.77	3004576
2024-03-25	29.78	29.78	29.75	29.75	3453167
2024-03-26	29.74	29.76	29.74	29.75	1315588
2024-03-27	29.77	29.80	29.76	29.79	1608663
2024-03-28	29.79	29.80	29.77	29.65	1320463
2024-04-01	29.63	29.67	29.60	29.62	1379985
2024-04-02	29.61	29.65	29.61	29.64	2350091
2024-04-03	29.64	29.67	29.62	29.66	1697086
2024-04-04	29.68	29.68	29.65	29.66	964917
2024-04-05	29.68	29.68	29.63	29.64	1609359
2024-04-08	29.64	29.64	29.61	29.62	2148686
2024-04-09	29.65	29.65	29.63	29.65	863981
2024-04-10	29.57	29.57	29.51	29.53	2235004
2024-04-11	29.55	29.57	29.52	29.54	1684459
2024-04-12	29.58	29.58	29.56	29.57	1719480
2024-04-15	29.56	29.56	29.52	29.54	2278658
2024-04-16	29.52	29.53	29.49	29.52	1642812
2024-04-17	29.56	29.57	29.53	29.54	2705775
2024-04-18	29.54	29.55	29.52	29.53	1735429
2024-04-19	29.56	29.56	29.54	29.54	1706183
2024-04-22	29.57	29.58	29.55	29.57	1316366
2024-04-23	29.58	29.62	29.56	29.60	1468398
2024-04-24	29.57	29.60	29.57	29.58	1214445
2024-04-25	29.58	29.58	29.54	29.58	1102005
2024-04-26	29.55	29.62	29.55	29.58	1096225
2024-04-29	29.60	29.62	29.59	29.61	1966418
2024-04-30	29.58	29.61	29.57	29.47	3185067
2024-05-01	29.49	29.53	29.46	29.51	1072461
2024-05-02	29.53	29.58	29.52	29.57	1533962
2024-05-03	29.64	29.66	29.60	29.63	1201245
2024-05-06	29.62	29.64	29.62	29.62	1569374
2024-05-07	29.64	29.65	29.61	29.61	1517626
2024-05-08	29.62	29.63	29.61	29.63	1289171
2024-05-09	29.64	29.65	29.62	29.64	936700
2024-05-10	29.65	29.65	29.61	29.61	875123
2024-05-13	29.63	29.65	29.60	29.60	1217369
2024-05-14	29.63	29.64	29.63	29.64	1055605
2024-05-15	29.67	29.70	29.67	29.69	2344996
2024-05-16	29.69	29.69	29.67	29.67	1280024
2024-05-17	29.68	29.68	29.66	29.66	2661235
2024-05-20	29.66	29.68	29.66	29.66	890287
2024-05-21	29.68	29.68	29.67	29.67	774860
2024-05-22	29.67	29.67	29.65	29.65	1066461
2024-05-23	29.67	29.67	29.62	29.63	695285
2024-05-24	29.65	29.65	29.63	29.64	1266161
2024-05-28	29.66	29.67	29.63	29.63	948631
2024-05-29	29.64	29.64	29.61	29.62	1289571
2024-05-30	29.65	29.67	29.63	29.66	1063314
2024-05-31	29.68	29.70	29.68	29.57	701196
2024-06-03	29.58	29.62	29.58	29.61	2066787
2024-06-04	29.63	29.65	29.62	29.63	1130435
2024-06-05	29.65	29.66	29.62	29.66	5129681
2024-06-06	29.66	29.67	29.65	29.66	1273430
2024-06-07	29.63	29.63	29.58	29.59	4180688
2024-06-10	29.61	29.61	29.58	29.60	1725088
2024-06-11	29.62	29.63	29.60	29.62	1315389
2024-06-12	29.70	29.72	29.66	29.66	1675401
2024-06-13	29.69	29.71	29.69	29.69	948164
2024-06-14	29.69	29.70	29.68	29.69	1113380
2024-06-17	29.69	29.69	29.65	29.66	15944128
2024-06-18	29.68	29.71	29.68	29.69	5041953
2024-06-20	29.69	29.69	29.67	29.69	3889774
2024-06-21	29.71	29.71	29.68	29.70	3486738
2024-06-24	29.69	29.71	29.69	29.70	999073
2024-06-25	29.70	29.72	29.68	29.70	945726
2024-06-26	29.69	29.69	29.67	29.68	3035316
2024-06-27	29.70	29.71	29.69	29.70	715924
2024-06-28	29.73	29.75	29.69	29.58	7371284
2024-07-01	29.57	29.60	29.57	29.58	1500315
2024-07-02	29.61	29.62	29.61	29.61	1371633
2024-07-03	29.64	29.66	29.63	29.65	827228
2024-07-05	29.70	29.72	29.68	29.72	1157832
2024-07-08	29.73	29.73	29.71	29.71	936764
2024-07-09	29.72	29.72	29.69	29.71	1493598
2024-07-10	29.73	29.73	29.71	29.71	1449099
2024-07-11	29.79	29.79	29.77	29.78	1639761
2024-07-12	29.80	29.83	29.80	29.83	1622775
2024-07-15	29.83	29.85	29.82	29.83	1308007
2024-07-16	29.86	29.86	29.81	29.84	1096211
2024-07-17	29.82	29.85	29.81	29.85	1673276
2024-07-18	29.83	29.85	29.82	29.82	923242
2024-07-19	29.82	29.82	29.80	29.81	875641
2024-07-22	29.81	29.83	29.79	29.81	2553645
2024-07-23	29.82	29.84	29.82	29.82	1193504
2024-07-24	29.84	29.86	29.83	29.85	1351176
2024-07-25	29.87	29.87	29.83	29.85	1297808
2024-07-26	29.88	29.90	29.87	29.89	2843023
2024-07-29	29.90	29.91	29.88	29.89	1055437
2024-07-30	29.88	29.92	29.88	29.92	957820
2024-07-31	29.95	29.97	29.89	29.84	1530018
2024-08-01	29.87	29.88	29.85	29.88	2285405
2024-08-02	29.95	30.01	29.90	30.00	2017199
2024-08-05	30.02	30.04	29.95	29.97	2477512
2024-08-06	29.98	29.98	29.93	29.94	1382514
2024-08-07	29.95	29.96	29.92	29.92	3586720
2024-08-08	29.83	29.93	29.83	29.93	1229104
2024-08-09	29.95	29.97	29.92	29.93	4492670
2024-08-12	29.95	29.97	29.93	29.96	1570497
2024-08-13	30.01	30.04	30.00	30.02	1485606
2024-08-14	30.03	30.04	30.02	30.03	1458435
2024-08-15	29.96	29.98	29.95	29.97	1584036
2024-08-16	30.01	30.01	29.96	30.00	2165332
2024-08-19	29.99	30.01	29.99	30.01	1122152
2024-08-20	30.03	30.04	30.01	30.02	3709712
2024-08-21	30.06	30.10	30.04	30.08	2733085
2024-08-22	30.08	30.08	30.03	30.05	1112583
2024-08-23	30.08	30.12	30.06	30.11	2863744
2024-08-26	30.05	30.14	30.05	30.11	2667943
2024-08-27	30.11	30.14	30.10	30.14	2818720
2024-08-28	30.16	30.16	30.13	30.14	1156611
2024-08-29	30.13	30.14	30.11	30.12	2390996
2024-08-30	30.13	30.15	30.13	30.02	740971
2024-09-03	30.02	30.04	30.02	30.02	2748356
2024-09-04	30.04	30.09	30.04	30.08	1117465
2024-09-05	30.11	30.12	30.08	30.11	1494094
2024-09-06	30.14	30.19	30.12	30.16	2546859
2024-09-09	30.16	30.17	30.13	30.15	2472906
2024-09-10	30.16	30.19	30.16	30.19	2032665
2024-09-11	30.17	30.20	30.15	30.18	2218780
2024-09-12	30.17	30.20	30.15	30.18	1599387
2024-09-13	30.22	30.24	30.20	30.22	1392116
2024-09-16	30.25	30.26	30.23	30.25	1747253
2024-09-17	30.24	30.25	30.22	30.23	2675261
2024-09-18	30.23	30.28	30.20	30.22	2323368
2024-09-19	30.25	30.27	30.24	30.26	2925949
2024-09-20	30.24	30.29	30.24	30.29	919860
2024-09-23	30.30	30.31	30.26	30.29	887724
2024-09-24	30.29	30.31	30.26	30.31	2119487
2024-09-25	30.31	30.31	30.27	30.28	1764234
2024-09-26	30.28	30.28	30.24	30.26	2035525
2024-09-27	30.29	30.31	30.27	30.31	2106399
2024-09-30	30.28	30.29	30.26	30.16	3179555
2024-10-01	30.19	30.19	30.16	30.17	3730862
2024-10-02	30.16	30.19	30.15	30.19	2589267
2024-10-03	30.18	30.18	30.13	30.14	2854833
2024-10-04	30.10	30.10	30.04	30.06	18668698
2024-10-07	30.01	30.03	30.01	30.02	1834610
2024-10-08	30.04	30.05	30.01	30.04	1822187
2024-10-09	30.03	30.05	30.02	30.02	2154858
2024-10-10	30.04	30.06	30.02	30.06	3210135
2024-10-11	30.08	30.09	30.06	30.09	1240997
2024-10-14	30.07	30.08	30.05	30.07	849302
2024-10-15	30.08	30.10	30.07	30.09	3677619
2024-10-16	30.10	30.11	30.09	30.10	1534977
2024-10-17	30.09	30.09	30.07	30.08	984269
2024-10-18	30.06	30.11	30.06	30.08	2368464
2024-10-21	30.07	30.08	30.04	30.05	1381292
2024-10-22	30.07	30.07	30.03	30.05	1750365
2024-10-23	30.06	30.06	30.01	30.03	1238813
2024-10-24	30.03	30.06	30.03	30.05	1197466
2024-10-25	30.06	30.07	30.02	30.04	1036679
2024-10-28	30.07	30.07	30.01	30.03	1595601
2024-10-29	29.99	30.05	29.99	30.04	1525514
2024-10-30	30.05	30.06	30.01	30.01	2498979
2024-10-31	29.99	30.02	29.98	29.89	2877601
2024-11-01	29.93	29.94	29.87	29.88	1727880
2024-11-04	29.93	29.93	29.90	29.90	1675618
2024-11-05	29.92	29.92	29.88	29.92	1238314
2024-11-06	29.88	29.92	29.87	29.90	1924836
2024-11-07	29.93	29.97	29.91	29.96	2671745
2024-11-08	29.98	29.98	29.93	29.95	1532261
2024-11-11	29.92	29.94	29.91	29.94	825226
2024-11-12	29.91	29.93	29.89	29.90	1549057
2024-11-13	29.93	29.97	29.91	29.93	2067358
2024-11-14	29.96	29.96	29.87	29.89	1424474
2024-11-15	29.87	29.94	29.87	29.91	1422219
2024-11-18	29.91	29.94	29.91	29.93	1479965
2024-11-19	29.93	30.03	29.93	29.96	1247631
2024-11-20	29.94	29.95	29.93	29.94	1219669
2024-11-21	29.96	29.96	29.91	29.92	1244345
2024-11-22	29.84	29.94	29.84	29.91	2365892
2024-11-25	29.96	29.98	29.94	29.97	1082164
2024-11-26	29.95	29.98	29.94	29.98	1752784
2024-11-27	30.01	30.01	29.98	30.00	1306995
2024-11-29	30.03	30.04	30.00	29.91	803936
2024-12-02	29.82	29.93	29.82	29.92	1214073
2024-12-03	29.95	29.95	29.92	29.93	2066537
2024-12-04	29.95	30.00	29.92	29.97	1745104
2024-12-05	29.97	29.97	29.93	29.96	1591849
2024-12-06	29.98	30.00	29.98	29.99	1019509
2024-12-09	29.99	30.00	29.96	29.99	1509856
2024-12-10	29.99	29.99	29.95	29.98	2569117
2024-12-11	30.00	30.01	29.98	29.99	2265979
2024-12-12	29.97	29.99	29.96	29.97	1958059
2024-12-13	29.98	29.98	29.94	29.95	1104169
2024-12-16	29.98	29.98	29.94	29.96	1669976
2024-12-17	29.96	29.96	29.94	29.94	1436487
2024-12-18	29.98	29.98	29.87	29.75	2626450
2024-12-19	29.78	29.79	29.75	29.77	2747071
2024-12-20	29.82	29.94	29.78	29.78	1997447
2024-12-23	29.80	29.80	29.77	29.79	1946838
2024-12-24	29.80	29.81	29.78	29.80	1032356
2024-12-26	29.80	29.82	29.79	29.80	1559078
2024-12-27	29.81	29.83	29.81	29.81	1274185
2024-12-30	29.82	29.86	29.82	29.86	1160667
2024-12-31	29.86	29.89	29.84	29.86	1685974
2025-01-02	29.88	29.89	29.84	29.85	2056136
2025-01-03	29.87	29.88	29.85	29.86	1127252
2025-01-06	29.86	29.87	29.85	29.86	1576251
2025-01-07	29.85	29.87	29.84	29.86	1576878
2025-01-08	29.86	29.88	29.85	29.87	2277607
2025-01-10	29.84	29.85	29.81	29.82	2860271
2025-01-13	29.83	29.83	29.81	29.82	1618635
2025-01-14	29.84	29.85	29.83	29.83	1925950
2025-01-15	29.90	29.91	29.88	29.90	3289769
2025-01-16	29.90	29.92	29.88	29.92	2537833
2025-01-17	29.94	29.94	29.91	29.92	2055234
2025-01-21	29.94	29.94	29.91	29.92	5874214
2025-01-22	29.94	29.94	29.90	29.92	4059711
2025-01-23	29.92	29.94	29.90	29.94	1825524
2025-01-24	29.95	29.97	29.95	29.96	1890138
2025-01-27	30.00	30.01	29.97	30.01	1934775
2025-01-28	30.01	30.01	29.98	29.99	1418763
2025-01-29	30.01	30.01	29.97	30.00	1310235
2025-01-30	30.02	30.02	29.99	30.01	2657654
2025-01-31	30.03	30.03	29.99	29.90	3609556
2025-02-03	29.87	29.88	29.85	29.86	1624666
2025-02-04	29.86	29.91	29.86	29.90	3992574
2025-02-05	29.92	29.93	29.91	29.91	2431427
2025-02-06	29.92	29.92	29.90	29.91	4410152
2025-02-07	29.90	29.90	29.88	29.88	1605497
2025-02-10	29.90	29.91	29.89	29.90	2525822
2025-02-11	29.90	29.90	29.88	29.88	2426678
2025-02-12	29.86	29.87	29.85	29.86	3319903
2025-02-13	29.89	29.91	29.88	29.91	1428717
2025-02-14	29.94	29.97	29.94	29.95	3479163
2025-02-18	29.95	29.95	29.93	29.94	1880349
2025-02-19	29.96	29.96	29.94	29.96	3213365
2025-02-20	29.97	29.97	29.94	29.95	4439644
2025-02-21	29.97	30.01	29.96	29.99	2778848
2025-02-24	30.00	30.02	29.99	30.01	6588957
2025-02-25	30.04	30.06	30.03	30.03	2332392
2025-02-26	30.05	30.06	30.03	30.05	2205450
2025-02-27	30.05	30.06	30.03	30.06	2201506
2025-02-28	30.08	30.10	30.06	29.98	5014661
2025-03-03	29.99	30.00	29.96	30.00	3014312
2025-03-04	30.02	30.04	29.99	30.01	2634645
2025-03-05	30.04	30.04	29.96	29.98	11509881
2025-03-06	30.00	30.01	29.97	29.99	2742913
2025-03-07	30.02	30.03	29.96	29.98	3818827
2025-03-10	30.01	30.02	30.00	30.02	2136641
2025-03-11	30.02	30.02	29.97	29.97	2087981
2025-03-12	29.98	29.98	29.93	29.94	8771689
2025-03-13	29.94	29.97	29.93	29.96	2104054
2025-03-14	29.97	29.99	29.94	29.96	4552766
2025-03-17	29.96	29.98	29.95	29.95	10613389
2025-03-18	29.96	29.99	29.95	29.97	4717708
2025-03-19	29.97	30.04	29.96	30.04	2476816
2025-03-20	30.06	30.07	30.03	30.04	4426960
2025-03-21	30.04	30.07	30.04	30.05	1936278
2025-03-24	30.05	30.05	30.01	30.01	3954611
2025-03-25	30.03	30.05	30.02	30.03	3246003
2025-03-26	30.04	30.04	30.02	30.02	1574342
2025-03-27	30.03	30.05	30.03	30.04	2228707
2025-03-28	30.07	30.09	30.06	30.08	1959155
2025-03-31	30.10	30.11	30.08	29.98	2280390
2025-04-01	30.01	30.01	29.98	29.99	2190873
2025-04-02	30.01	30.01	29.97	29.99	1588476
2025-04-03	30.04	30.07	30.03	30.05	1389613
2025-04-04	30.10	30.11	29.99	30.02	3169734
2025-04-07	29.99	30.00	29.86	29.89	10088177
2025-04-08	29.94	29.94	29.85	29.85	7823475
2025-04-09	29.83	29.95	29.77	29.92	3518967
2025-04-10	29.88	29.92	29.83	29.86	3364105
2025-04-11	29.85	29.85	29.74	29.82	3213236
2025-04-14	29.84	29.90	29.82	29.87	3834691
2025-04-15	29.87	29.93	29.87	29.91	4029821
2025-04-16	29.93	29.96	29.92	29.95	4206320
2025-04-17	29.98	29.99	29.97	29.99	1406345
2025-04-21	30.00	30.01	29.96	29.98	6461820
2025-04-22	30.00	30.00	29.96	29.97	6841377
2025-04-23	30.01	30.02	29.94	29.96	2541234
2025-04-24	29.99	30.03	29.99	30.03	1545022
2025-04-25	30.05	30.07	30.03	30.06	4033365
2025-04-28	30.08	30.12	30.07	30.12	3034159
2025-04-29	30.11	30.13	30.10	30.12	15987403
2025-04-30	30.12	30.15	30.10	30.03	6187556
2025-05-01	30.06	30.06	29.96	29.98	3327775
2025-05-02	29.98	29.98	29.93	29.94	4008254
2025-05-05	29.97	29.97	29.93	29.95	3723846
2025-05-06	29.97	29.98	29.95	29.98	4329125
2025-05-07	29.99	29.99	29.96	29.99	1762845
2025-05-08	29.97	29.99	29.94	29.94	3625637
2025-05-09	29.97	29.99	29.94	29.96	3177385
2025-05-12	29.93	29.95	29.92	29.94	20108638
2025-05-13	29.97	29.97	29.94	29.95	5072274
2025-05-14	29.96	29.96	29.92	29.93	4904008
2025-05-15	29.96	29.99	29.95	29.99	3463875
2025-05-16	30.02	30.02	29.98	30.00	1994013
2025-05-19	29.95	30.02	29.95	30.02	3475197
2025-05-20	30.02	30.03	30.00	30.02	4955089
2025-05-21	30.00	30.01	29.97	29.97	3423243
2025-05-22	29.99	30.01	29.98	30.01	2075917
2025-05-23	30.03	30.04	30.00	30.01	2765966
2025-05-27	30.04	30.05	30.02	30.03	3047260
2025-05-28	30.03	30.03	30.01	30.03	1104783
2025-05-29	30.04	30.06	30.03	30.04	2221767
2025-05-30	30.06	30.08	30.05	29.96	1805937
2025-06-02	29.97	29.98	29.94	29.95	6728457
2025-06-03	29.98	30.01	29.95	29.97	2328730
2025-06-04	30.00	30.02	29.98	30.01	2543468
2025-06-05	30.02	30.02	29.97	29.98	2466667
2025-06-06	29.96	29.97	29.93	29.94	3890230
2025-06-09	29.96	29.97	29.94	29.96	1764690
2025-06-10	29.99	29.99	29.96	29.97	2434682
2025-06-11	30.00	30.01	29.99	30.00	1409299
2025-06-12	30.02	30.03	30.02	30.02	1271924
2025-06-13	30.01	30.02	29.99	30.01	1488392
2025-06-16	30.02	30.03	30.00	30.01	2042890
2025-06-17	30.03	30.08	30.00	30.02	1168403
2025-06-18	30.03	30.05	30.02	30.02	1279046
2025-06-20	30.03	30.07	30.03	30.07	1194961
2025-06-23	30.08	30.11	30.07	30.09	3206401
2025-06-24	30.09	30.13	30.09	30.13	3322883
2025-06-25	30.12	30.13	30.11	30.13	3744820
2025-06-26	30.14	30.16	30.13	30.16	2197004
2025-06-27	30.15	30.17	30.15	30.15	2247354
2025-06-30	30.18	30.19	30.16	30.08	2355945
2025-07-01	30.07	30.08	30.02	30.05	9963601
2025-07-02	30.06	30.08	30.06	30.06	2000754
2025-07-03	30.06	30.06	30.04	30.04	740240
2025-07-07	30.06	30.06	30.02	30.02	17299436
2025-07-08	30.04	30.04	30.01	30.02	2409792
2025-07-09	30.04	30.06	30.03	30.06	1559387
2025-07-10	30.06	30.06	30.04	30.05	1347686
2025-07-11	30.05	30.05	30.03	30.05	2003744
2025-07-14	30.06	30.06	30.04	30.04	908867
2025-07-15	30.06	30.07	30.02	30.02	1386900
2025-07-16	30.04	30.07	30.03	30.07	2763666
2025-07-17	30.06	30.08	30.06	30.07	1733938
2025-07-18	30.10	30.10	30.09	30.10	2080805
2025-07-21	30.13	30.13	30.11	30.12	1878610
2025-07-22	30.13	30.13	30.11	30.13	1501549
2025-07-23	30.12	30.13	30.10	30.11	1531642
2025-07-24	30.10	30.11	30.09	30.10	1367219
2025-07-25	30.10	30.12	30.10	30.12	1125488
2025-07-28	30.12	30.12	30.10	30.11	1324459
2025-07-29	30.13	30.14	30.11	30.14	1177452
2025-07-30	30.12	30.16	30.10	30.11	1579407
2025-07-31	30.13	30.13	30.10	30.00	4250581
2025-08-01	30.08	30.13	30.06	30.13	5489004
2025-08-04	30.13	30.14	30.12	30.14	6362411
2025-08-05	30.13	30.14	30.11	30.12	1686618
2025-08-06	30.12	30.15	30.11	30.15	1207824
2025-08-07	30.15	30.15	30.12	30.14	1827973
2025-08-08	30.14	30.14	30.11	30.11	1948549
2025-08-11	30.11	30.14	30.11	30.13	1439434
2025-08-12	30.13	30.16	30.13	30.15	3516884
2025-08-13	30.18	30.20	30.18	30.20	3229711
2025-08-14	30.16	30.18	30.16	30.16	1837798
2025-08-15	30.18	30.19	30.17	30.17	1005603
2025-08-18	30.18	30.19	30.16	30.17	1182393
2025-08-19	30.18	30.19	30.17	30.17	2547656
2025-08-20	30.18	30.20	30.17	30.19	1177066
2025-08-21	30.18	30.18	30.15	30.16	1055971
2025-08-22	30.18	30.24	30.17	30.23	3767077
2025-08-25	30.22	30.22	30.20	30.21	1202173
2025-08-26	30.23	30.24	30.21	30.24	6205916
2025-08-27	30.24	30.25	30.23	30.25	1215242
2025-08-28	30.24	30.25	30.23	30.24	2411595
2025-08-29	30.25	30.26	30.24	30.15	3919458
2025-09-02	30.13	30.15	30.11	30.14	2710461
2025-09-03	30.15	30.17	30.14	30.17	21581662
2025-09-04	30.17	30.20	30.17	30.20	3611018
2025-09-05	30.26	30.27	30.23	30.24	1485589
2025-09-08	30.26	30.26	30.24	30.25	1546932
2025-09-09	30.25	30.25	30.22	30.23	12205978
2025-09-10	30.25	30.25	30.23	30.23	3520813
2025-09-11	30.24	30.27	30.24	30.26	3209895
2025-09-12	30.26	30.26	30.24	30.24	4463323
2025-09-15	30.28	30.28	30.27	30.28	948629
2025-09-16	30.29	30.29	30.27	30.29	2232762
2025-09-17	30.30	30.31	30.26	30.26	1382868
2025-09-18	30.26	30.28	30.25	30.28	2290116
2025-09-19	30.29	30.29	30.27	30.29	1252024
2025-09-22	30.28	30.28	30.26	30.27	2180429
2025-09-23	30.28	30.28	30.26	30.28	2239354
2025-09-24	30.28	30.28	30.25	30.25	1228963
2025-09-25	30.24	30.24	30.21	30.22	1242878
2025-09-26	30.24	30.25	30.23	30.25	2742397
2025-09-29	30.27	30.27	30.25	30.26	1015431
2025-09-30	30.28	30.29	30.27	30.18	3316869
2025-10-01	30.22	30.22	30.19	30.21	1986445
2025-10-02	30.22	30.22	30.19	30.21	1463116
2025-10-03	30.22	30.22	30.20	30.20	1364896
2025-10-06	30.21	30.21	30.19	30.20	1761385
2025-10-07	30.21	30.22	30.20	30.22	1188711
2025-10-08	30.23	30.23	30.20	30.21	2609069
2025-10-09	30.20	30.21	30.19	30.20	1470233
2025-10-10	30.22	30.23	30.20	30.21	2493321
2025-10-13	30.23	30.26	30.22	30.25	1198541
2025-10-14	30.24	30.34	30.23	30.26	2926158
2025-10-15	30.27	30.28	30.25	30.27	6085162
2025-10-16	30.27	30.30	30.26	30.30	2265721
2025-10-17	30.30	30.30	30.28	30.29	1786068
2025-10-20	30.30	30.30	30.28	30.30	2239417
2025-10-21	30.31	30.31	30.29	30.30	4138158
2025-10-22	30.30	30.30	30.29	30.30	1598038
2025-10-23	30.30	30.30	30.29	30.30	2938940
2025-10-24	30.32	30.32	30.30	30.31	4885658
2025-10-27	30.32	30.32	30.29	30.32	2856225
2025-10-28	30.31	30.32	30.30	30.32	3050658
2025-10-29	30.33	30.33	30.26	30.27	1357772
2025-10-30	30.25	30.27	30.24	30.27	2733229
2025-10-31	30.28	30.28	30.25	30.15	5067034
2025-11-03	30.16	30.18	30.13	30.15	5452209
2025-11-04	30.15	30.17	30.14	30.16	2491511
2025-11-05	30.17	30.17	30.13	30.13	1217539
2025-11-06	30.17	30.18	30.17	30.18	2232712
2025-11-07	30.18	30.20	30.17	30.18	1542312
2025-11-10	30.19	30.19	30.18	30.19	1751494
2025-11-11	30.20	30.23	30.19	30.21	1870898
2025-11-12	30.21	30.21	30.19	30.19	1125319
2025-11-13	30.18	30.19	30.17	30.18	9890880
2025-11-14	30.20	30.20	30.18	30.18	1595904
2025-11-17	30.20	30.20	30.18	30.19	1584605
2025-11-18	30.21	30.21	30.19	30.20	2787107
2025-11-19	30.22	30.22	30.19	30.20	1792403
2025-11-20	30.23	30.23	30.21	30.21	1658354
2025-11-21	30.25	30.26	30.23	30.24	2804382
2025-11-24	30.25	30.26	30.24	30.26	1638220
2025-11-25	30.27	30.29	30.25	30.29	1660659
2025-11-26	30.28	30.30	30.27	30.30	2027610
2025-11-28	30.30	30.31	30.28	30.19	815144
2025-12-01	30.16	30.18	30.15	30.18	1194602
2025-12-02	30.19	30.19	30.17	30.19	864620
2025-12-03	30.20	30.21	30.19	30.21	830618
2025-12-04	30.19	30.20	30.18	30.19	2605245
2025-12-05	30.20	30.20	30.17	30.19	2747941
2025-12-08	30.19	30.19	30.16	30.17	1758228
2025-12-09	30.19	30.19	30.15	30.15	3201388
2025-12-10	30.16	30.21	30.15	30.21	3360131
2025-12-11	30.23	30.23	30.20	30.21	1848924
2025-12-12	30.20	30.22	30.20	30.21	1440979
2025-12-15	30.23	30.24	30.22	30.23	1609720
2025-12-16	30.24	30.25	30.22	30.24	3633375
2025-12-17	30.24	30.25	30.23	30.14	2357811
2025-12-18	30.16	30.16	30.14	30.15	2293243
2025-12-19	30.15	30.16	30.14	30.15	2237468
2025-12-22	30.16	30.16	30.13	30.15	2835236
2025-12-23	30.13	30.14	30.11	30.13	2316913
2025-12-24	30.15	30.17	30.14	30.17	637055
2025-12-26	30.19	30.20	30.16	30.20	1562832
2025-12-29	30.18	30.21	30.18	30.20	1798035
2025-12-30	30.21	30.22	30.20	30.21	2217318
2025-12-31	30.21	30.21	30.20	30.20	1629522
2026-01-02	30.21	30.22	30.20	30.22	1045367
2026-01-05	30.23	30.24	30.22	30.23	1196024
2026-01-06	30.23	30.24	30.21	30.23	2702352
2026-01-07	30.23	30.24	30.22	30.23	1967351
2026-01-08	30.22	30.23	30.21	30.22	4098137
2026-01-09	30.23	30.23	30.21	30.22	1732024
2026-01-12	30.21	30.22	30.20	30.21	1773421
2026-01-13	30.23	30.24	30.22	30.23	2208436
2026-01-14	30.23	30.24	30.23	30.23	2060048
2026-01-15	30.24	30.24	30.22	30.23	1564343
2026-01-16	30.24	30.24	30.21	30.22	1454518
2026-01-20	30.21	30.23	30.21	30.22	1737511
2026-01-21	30.25	30.25	30.22	30.24	2643963
2026-01-22	30.23	30.25	30.23	30.24	2612760
2026-01-23	30.25	30.26	30.23	30.25	3085484
2026-01-26	30.26	30.27	30.25	30.26	1617530
2026-01-27	30.26	30.28	30.26	30.28	2201993
2026-01-28	30.29	30.30	30.27	30.28	3184122
2026-01-29	30.29	30.30	30.28	30.29	2089550
2026-01-30	30.31	30.32	30.30	30.20	5826644
2026-02-02	30.22	30.25	30.19	30.20	2066212
2026-02-03	30.20	30.20	30.19	30.20	1927074

Explore More About SPSB

Coins representing dividend payouts and trends

SPSB Dividend History

Discover SPDR Portfolio Short'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

SPSB Stock Split History

Discover SPDR Portfolio Short'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

SPSB Historical Prices

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

Web Analytics