SPTM Historical Prices

Summary

Key Stock Metrics

58.60

(April 7, 2025)

52-Week Low

84.63

(January 28, 2026)

52-Week High

84.63

(January 28, 2026)

All-Time High

83.70

(February 3, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-10-16	31.72	31.77	31.72	31.75	4733
2017-10-17	31.70	31.79	31.70	31.73	92431
2017-10-18	31.86	31.86	31.79	31.81	59879
2017-10-19	31.75	31.82	31.63	31.81	113270
2017-10-20	31.98	32.00	31.91	31.99	120117
2017-10-23	32.04	32.04	31.85	31.86	386350
2017-10-24	31.88	31.95	31.88	31.91	353407
2017-10-25	31.95	31.95	31.62	31.77	95519
2017-10-26	31.88	31.88	31.80	31.80	192185
2017-10-27	31.92	32.07	31.86	32.06	156322
2017-10-30	32.00	32.03	31.90	31.94	135784
2017-10-31	32.00	32.04	31.96	32.01	199568
2017-11-01	32.13	32.16	31.96	32.02	226274
2017-11-02	32.04	32.05	31.87	32.02	259199
2017-11-03	32.08	32.13	31.99	32.12	152560
2017-11-06	32.17	32.20	32.12	32.16	255532
2017-11-07	32.23	32.24	32.06	32.13	151925
2017-11-08	32.13	32.20	32.06	32.17	344245
2017-11-09	32.04	32.14	31.84	32.06	267382
2017-11-10	32.05	32.07	31.98	32.05	158029
2017-11-13	31.98	32.11	31.96	32.08	146495
2017-11-14	31.98	32.02	31.88	32.01	251001
2017-11-15	31.90	31.93	31.72	31.83	290292
2017-11-16	31.98	32.19	31.98	32.15	735897
2017-11-17	32.11	32.14	32.08	32.10	232767
2017-11-20	32.16	32.18	32.09	32.10	249593
2017-11-21	32.27	32.39	32.27	32.38	926659
2017-11-22	32.41	32.41	32.34	32.36	184875
2017-11-24	32.45	32.45	32.39	32.43	103272
2017-11-27	32.45	32.46	32.36	32.37	278762
2017-11-28	32.48	32.73	32.43	32.73	186610
2017-11-29	32.73	32.84	32.67	32.72	163434
2017-11-30	32.90	33.10	32.84	33.01	277879
2017-12-01	32.99	33.03	32.44	32.93	975119
2017-12-04	33.15	33.23	32.88	32.90	352840
2017-12-05	32.94	32.99	32.74	32.76	274342
2017-12-06	32.75	32.78	32.67	32.83	289134
2017-12-07	32.66	32.88	32.66	32.83	263733
2017-12-08	32.99	33.04	32.94	33.02	500195
2017-12-11	33.04	33.11	33.02	33.11	323768
2017-12-12	33.17	33.21	33.10	33.13	357134
2017-12-13	33.17	33.26	33.09	33.09	445553
2017-12-14	33.20	33.20	32.97	32.98	331948
2017-12-15	32.97	33.17	32.93	33.09	295461
2017-12-18	33.31	33.37	33.31	33.32	990499
2017-12-19	33.45	33.45	33.20	33.21	295905
2017-12-20	33.33	33.33	33.15	33.21	398411
2017-12-21	33.27	33.36	33.23	33.26	291557
2017-12-22	33.31	33.31	33.20	33.25	340358
2017-12-26	33.23	33.26	33.21	33.25	259140
2017-12-27	33.28	33.37	33.22	33.26	1405792
2017-12-28	33.35	33.35	33.27	33.34	509386
2017-12-29	33.43	33.43	33.19	33.21	469792
2018-01-02	33.41	33.44	33.28	33.36	920468
2018-01-03	33.47	33.63	33.47	33.63	287847
2018-01-04	33.73	33.80	33.71	33.75	712347
2018-01-05	33.86	33.96	33.79	33.95	764416
2018-01-08	33.97	34.03	33.89	34.02	328413
2018-01-09	34.08	34.16	34.03	34.05	2025730
2018-01-10	33.99	34.07	33.89	34.00	504941
2018-01-11	34.10	34.29	34.06	34.29	869536
2018-01-12	34.39	34.51	34.33	34.51	498128
2018-01-16	34.66	34.75	34.26	34.33	907446
2018-01-17	34.51	34.72	34.37	34.65	1036726
2018-01-18	34.66	34.69	34.52	34.60	2184039
2018-01-19	34.67	34.78	34.60	34.75	1857133
2018-01-22	34.79	35.05	34.76	35.05	283979
2018-01-23	35.07	35.16	35.01	35.14	257155
2018-01-24	35.26	35.28	34.95	35.11	412751
2018-01-25	35.21	35.21	35.00	35.10	316137
2018-01-26	35.25	35.46	35.18	35.45	311882
2018-01-29	35.42	35.46	35.22	35.25	1230351
2018-01-30	35.00	35.05	34.83	34.88	340515
2018-01-31	35.00	35.07	34.74	34.91	1211088
2018-02-01	34.78	35.02	34.75	34.86	252827
2018-02-02	34.67	34.72	34.12	34.12	500678
2018-02-05	33.93	34.16	32.70	33.04	706714
2018-02-06	32.35	33.41	32.03	33.34	994150
2018-02-07	33.21	33.71	33.15	33.15	339499
2018-02-08	33.26	33.27	31.98	31.98	356800
2018-02-09	32.33	32.62	31.39	32.38	679557
2018-02-12	32.73	33.06	32.44	32.86	925358
2018-02-13	32.73	33.02	32.65	32.94	397763
2018-02-14	32.72	33.45	32.72	33.40	437687
2018-02-15	33.66	33.82	33.33	33.82	274258
2018-02-16	33.74	34.08	33.74	33.85	721980
2018-02-20	33.70	33.91	33.53	33.65	315190
2018-02-21	33.69	34.03	33.47	33.47	163989
2018-02-22	33.57	33.82	33.43	33.48	180316
2018-02-23	33.70	34.02	33.61	34.02	158664
2018-02-26	34.20	34.39	34.07	34.36	567070
2018-02-27	34.41	34.50	33.96	33.97	230745
2018-02-28	34.07	34.16	33.56	33.56	396889
2018-03-01	33.60	33.80	32.97	33.18	392202
2018-03-02	32.99	33.47	32.87	33.41	408069
2018-03-05	33.28	33.87	33.24	33.76	415553
2018-03-06	33.87	33.92	33.69	33.89	294125
2018-03-07	33.55	33.97	33.55	33.91	300082
2018-03-08	33.98	34.06	33.86	34.02	276443
2018-03-09	34.23	34.60	34.19	34.60	170814
2018-03-12	34.66	34.72	34.52	34.59	186965
2018-03-13	34.77	34.78	34.30	34.38	290320
2018-03-14	34.50	34.50	34.12	34.18	916694
2018-03-15	34.23	34.31	34.05	33.98	95725
2018-03-16	34.08	34.19	34.05	34.09	123794
2018-03-19	34.00	34.01	33.42	33.63	412292
2018-03-20	33.70	33.77	33.62	33.65	1058765
2018-03-21	33.71	33.95	33.63	33.67	185288
2018-03-22	33.38	33.48	32.83	32.85	340704
2018-03-23	32.93	33.01	32.15	32.18	728685
2018-03-26	32.67	33.03	32.35	32.97	1791089
2018-03-27	33.15	33.17	32.27	32.46	372148
2018-03-28	32.48	32.67	32.23	32.36	188424
2018-03-29	32.54	33.00	32.45	32.82	568545
2018-04-02	32.68	32.76	31.75	32.09	724676
2018-04-03	32.25	32.52	32.01	32.48	287343
2018-04-04	31.97	32.91	31.95	32.84	366433
2018-04-05	33.07	33.19	32.94	33.09	694220
2018-04-06	32.86	33.02	32.16	32.39	291269
2018-04-09	32.61	32.96	32.45	32.53	1275782
2018-04-10	32.90	33.13	32.78	33.04	301485
2018-04-11	32.86	33.10	32.84	32.87	256501
2018-04-12	33.09	33.27	33.02	33.16	279649
2018-04-13	33.34	33.34	32.90	33.03	265379
2018-04-16	33.27	33.41	33.16	33.32	239750
2018-04-17	33.52	33.74	33.48	33.66	205860
2018-04-18	33.75	33.82	33.64	33.71	313870
2018-04-19	33.64	33.65	33.38	33.51	10095762
2018-04-20	33.53	33.55	33.14	33.23	455710
2018-04-23	33.34	33.40	33.09	33.23	355924
2018-04-24	33.40	33.42	32.63	32.85	453937
2018-04-25	32.81	32.96	32.60	32.87	507958
2018-04-26	33.01	33.31	32.96	33.23	981085
2018-04-27	33.27	33.32	33.12	33.22	341000
2018-04-30	33.33	33.40	32.98	33.00	434008
2018-05-01	32.92	33.05	32.70	33.05	630828
2018-05-02	33.03	33.15	32.82	32.85	342821
2018-05-03	32.77	32.86	32.37	32.80	499515
2018-05-04	32.71	33.30	32.63	33.18	644380
2018-05-07	33.31	33.46	33.24	33.32	469081
2018-05-08	33.30	33.40	33.16	33.35	335957
2018-05-09	33.43	33.69	33.38	33.65	657099
2018-05-10	33.77	34.00	33.72	33.96	413896
2018-05-11	33.99	34.08	33.90	34.01	340728
2018-05-14	34.13	34.18	33.98	34.04	233724
2018-05-15	33.90	33.90	33.72	33.82	299728
2018-05-16	33.85	34.05	33.85	33.98	245014
2018-05-17	33.99	34.13	33.88	34.00	252966
2018-05-18	33.97	34.00	33.88	33.94	218380
2018-05-21	34.13	34.24	34.09	34.15	569718
2018-05-22	34.29	34.29	34.03	34.07	1768066
2018-05-23	33.93	34.17	33.90	34.17	188435
2018-05-24	34.12	34.15	33.87	34.12	564766
2018-05-25	34.05	34.11	33.97	34.05	328273
2018-05-29	33.85	33.94	33.55	33.72	703018
2018-05-30	33.90	34.22	33.90	34.17	389397
2018-05-31	34.13	34.14	33.87	33.92	673565
2018-06-01	34.13	34.30	34.12	34.27	787094
2018-06-04	34.38	34.44	34.33	34.44	344862
2018-06-05	34.46	34.51	34.35	34.49	550260
2018-06-06	34.58	34.76	34.47	34.71	701378
2018-06-07	34.83	34.86	34.60	34.74	928420
2018-06-08	34.69	34.84	34.64	34.82	550337
2018-06-11	34.87	34.96	34.84	34.88	542258
2018-06-12	34.96	35.00	34.85	34.95	4384968
2018-06-13	34.94	35.00	34.80	34.81	276262
2018-06-14	34.91	34.96	34.81	34.76	522163
2018-06-15	34.68	34.77	34.52	34.73	615019
2018-06-18	34.54	34.71	34.47	34.70	349744
2018-06-19	34.39	34.59	34.30	34.56	822737
2018-06-20	34.67	34.74	34.59	34.67	613931
2018-06-21	34.66	34.66	34.37	34.44	586135
2018-06-22	34.62	34.63	34.45	34.48	559723
2018-06-25	34.33	34.38	33.79	33.98	969257
2018-06-26	34.08	34.19	33.97	34.08	317193
2018-06-27	34.19	34.34	33.75	33.77	534470
2018-06-28	33.77	34.05	33.64	33.94	1057301
2018-06-29	34.11	34.28	33.99	33.99	745125
2018-07-02	33.80	34.09	33.76	34.09	793059
2018-07-03	34.22	34.25	33.94	33.97	311092
2018-07-05	34.17	34.28	34.00	34.28	1211121
2018-07-06	34.31	34.60	34.23	34.56	1176706
2018-07-09	34.71	34.87	34.67	34.87	838226
2018-07-10	34.94	34.99	34.86	34.96	840029
2018-07-11	34.78	34.87	34.66	34.71	1045416
2018-07-12	34.86	34.99	34.77	34.99	596032
2018-07-13	34.98	35.06	34.90	35.00	438167
2018-07-16	35.03	35.03	34.89	34.96	502935
2018-07-17	34.88	35.16	34.86	35.10	686176
2018-07-18	35.12	35.18	35.03	35.16	356475
2018-07-19	35.11	35.17	34.98	35.08	800924
2018-07-20	35.02	35.13	35.02	35.04	550966
2018-07-23	35.04	35.11	34.94	35.09	575740
2018-07-24	35.26	35.32	35.04	35.17	984155
2018-07-25	35.17	35.48	35.13	35.46	912503
2018-07-26	35.37	35.48	35.35	35.37	674324
2018-07-27	35.46	35.47	34.99	35.10	1126326
2018-07-30	35.15	35.15	34.84	34.89	590782
2018-07-31	35.04	35.19	34.96	35.09	841128
2018-08-01	35.13	35.19	34.95	35.06	849703
2018-08-02	34.88	35.30	34.88	35.29	563297
2018-08-03	35.32	35.40	35.28	35.40	346493
2018-08-06	35.39	35.57	35.35	35.53	496083
2018-08-07	35.64	35.69	35.61	35.65	373329
2018-08-08	35.64	35.68	35.55	35.63	308000
2018-08-09	35.65	35.71	35.56	35.59	258516
2018-08-10	35.41	35.49	35.29	35.37	259723
2018-08-13	35.41	35.48	35.18	35.21	412417
2018-08-14	35.35	35.50	35.29	35.45	578514
2018-08-15	35.29	35.33	34.98	35.18	302194
2018-08-16	35.41	35.59	35.39	35.47	313609
2018-08-17	35.47	35.67	35.41	35.62	283495
2018-08-20	35.65	35.75	35.61	35.68	812474
2018-08-21	35.72	35.92	35.72	35.80	492771
2018-08-22	35.79	35.87	35.73	35.82	275297
2018-08-23	35.82	35.88	35.70	35.75	282166
2018-08-24	35.84	35.98	35.83	35.97	214359
2018-08-27	36.08	36.25	36.08	36.22	309989
2018-08-28	36.25	36.30	36.16	36.24	340525
2018-08-29	36.28	36.46	36.24	36.44	350431
2018-08-30	36.39	36.41	36.21	36.28	426553
2018-08-31	36.23	36.34	36.19	36.31	464441
2018-09-04	36.28	36.32	36.11	36.27	373375
2018-09-05	36.22	36.22	35.98	36.15	460474
2018-09-06	36.19	36.20	35.90	36.01	404802
2018-09-07	35.90	36.09	35.85	35.95	1993333
2018-09-10	36.09	36.12	35.98	36.03	1735217
2018-09-11	35.96	36.19	35.89	36.13	568318
2018-09-12	36.15	36.22	36.01	36.15	497391
2018-09-13	36.28	36.36	36.23	36.30	338205
2018-09-14	36.37	36.40	36.24	36.36	340140
2018-09-17	36.37	36.37	36.10	36.12	624782
2018-09-18	36.19	36.38	36.19	36.30	549124
2018-09-19	36.33	36.39	36.28	36.31	299379
2018-09-20	36.49	36.63	36.45	36.40	417559
2018-09-21	36.53	36.53	36.35	36.37	363709
2018-09-24	36.33	36.34	36.19	36.26	416788
2018-09-25	36.34	36.35	36.20	36.22	968480
2018-09-26	36.28	36.39	36.05	36.10	396713
2018-09-27	36.18	36.34	36.13	36.18	449549
2018-09-28	36.14	36.27	36.12	36.20	579896
2018-10-01	36.40	36.45	36.19	36.26	390299
2018-10-02	36.26	36.32	36.15	36.21	350470
2018-10-03	36.37	36.41	36.21	36.26	370155
2018-10-04	36.21	36.24	35.74	35.94	641344
2018-10-05	35.98	36.04	35.52	35.74	345841
2018-10-08	35.61	35.75	35.41	35.71	924088
2018-10-09	35.66	35.83	35.60	35.65	405914
2018-10-10	35.53	35.56	34.49	34.52	875354
2018-10-11	34.42	34.60	33.62	33.83	908308
2018-10-12	34.36	34.36	33.79	34.23	1051629
2018-10-15	34.18	34.36	34.02	34.07	676489
2018-10-16	34.34	34.86	34.25	34.80	341868
2018-10-17	34.83	34.88	34.47	34.81	1086899
2018-10-18	34.70	34.75	34.14	34.29	354483
2018-10-19	34.37	34.62	34.15	34.22	416591
2018-10-22	34.32	34.35	34.01	34.09	340992
2018-10-23	33.60	34.05	33.29	33.89	620966
2018-10-24	33.89	33.91	32.79	32.84	1088071
2018-10-25	33.10	33.62	33.00	33.42	1040484
2018-10-26	32.94	33.27	32.49	32.85	987592
2018-10-29	33.31	33.47	32.23	32.72	430743
2018-10-30	32.72	33.24	32.62	33.20	585670
2018-10-31	33.54	33.86	33.51	33.55	1176969
2018-11-01	33.67	33.99	33.54	33.98	491189
2018-11-02	34.13	34.18	33.54	33.81	570950
2018-11-05	33.86	34.01	33.67	33.92	3672961
2018-11-06	33.95	34.14	33.92	34.14	481585
2018-11-07	34.38	34.87	34.38	34.83	491573
2018-11-08	34.81	34.88	34.63	34.78	382311
2018-11-09	34.63	34.63	34.21	34.42	337091
2018-11-12	34.32	34.32	33.67	33.75	372529
2018-11-13	33.80	34.06	33.60	33.69	347177
2018-11-14	33.90	34.01	33.24	33.42	635998
2018-11-15	33.28	33.85	33.07	33.83	290023
2018-11-16	33.66	33.96	33.59	33.90	209121
2018-11-19	33.84	33.85	33.17	33.29	409589
2018-11-20	32.84	33.02	32.55	32.67	1294335
2018-11-21	32.88	33.07	32.82	32.82	358276
2018-11-23	32.61	32.83	32.60	32.66	254831
2018-11-26	32.90	33.19	32.90	33.17	1704577
2018-11-27	33.03	33.18	32.88	33.18	360120
2018-11-28	33.40	34.01	33.25	34.01	581639
2018-11-29	33.95	34.13	33.74	33.92	480117
2018-11-30	33.89	34.22	33.87	34.04	1175509
2018-12-03	34.74	34.74	34.37	34.58	1102598
2018-12-04	34.53	34.55	33.42	33.48	658250
2018-12-06	32.93	33.43	32.52	33.43	867234
2018-12-07	33.41	33.58	32.51	32.65	712316
2018-12-10	32.62	32.81	32.04	32.68	617272
2018-12-11	33.05	33.14	32.48	32.66	583394
2018-12-12	33.09	33.27	32.86	32.87	719614
2018-12-13	33.00	33.06	32.65	32.81	505328
2018-12-14	32.50	32.63	32.12	32.19	487273
2018-12-17	32.10	32.19	31.31	31.46	925542
2018-12-18	31.75	31.85	31.32	31.50	947312
2018-12-19	31.53	32.00	30.79	31.01	1675873
2018-12-20	30.86	31.04	30.18	30.37	5195580
2018-12-21	30.44	30.76	29.63	29.67	1653352
2018-12-24	29.51	29.61	28.90	28.90	2388469
2018-12-26	29.08	30.35	28.88	30.34	2896262
2018-12-27	29.96	30.61	29.52	30.61	1423284
2018-12-28	30.78	31.02	30.43	30.58	2801388
2018-12-31	30.82	30.91	30.57	30.91	2019872
2019-01-02	30.43	31.02	30.39	30.91	2401945
2019-01-03	30.71	30.71	30.14	30.18	524438
2019-01-04	30.61	31.30	30.58	31.23	846290
2019-01-07	31.28	31.72	31.18	31.53	839241
2019-01-08	31.84	31.89	31.51	31.87	864533
2019-01-09	31.98	32.15	31.85	32.05	708706
2019-01-10	31.87	32.20	31.75	32.17	402486
2019-01-11	32.04	32.20	31.97	32.18	1356097
2019-01-14	31.96	32.13	31.89	32.00	328162
2019-01-15	32.06	32.37	32.05	32.34	400057
2019-01-16	32.38	32.57	32.36	32.44	1116708
2019-01-17	32.34	32.82	32.34	32.72	425079
2019-01-18	32.94	33.21	32.86	33.12	899941
2019-01-22	32.95	32.99	32.48	32.68	1383511
2019-01-23	32.84	32.91	32.41	32.72	583065
2019-01-24	32.69	32.85	32.61	32.79	371169
2019-01-25	33.01	33.18	32.99	33.10	571381
2019-01-28	32.83	32.89	32.64	32.89	916164
2019-01-29	32.92	32.94	32.72	32.83	1039500
2019-01-30	33.05	33.44	32.92	33.34	541906
2019-01-31	33.31	33.67	33.30	33.62	406237
2019-02-01	33.67	33.77	33.53	33.65	598555
2019-02-04	33.67	33.91	33.57	33.91	531180
2019-02-05	33.94	34.08	33.91	34.06	795212
2019-02-06	34.02	34.07	33.90	34.02	541312
2019-02-07	33.79	33.87	33.48	33.72	951830
2019-02-08	33.51	33.75	33.44	33.75	406014
2019-02-11	33.84	33.88	33.73	33.81	534437
2019-02-12	34.00	34.27	34.00	34.22	547977
2019-02-13	34.37	34.44	34.27	34.33	479833
2019-02-14	34.22	34.42	34.09	34.27	447834
2019-02-15	34.51	34.67	34.48	34.67	612071
2019-02-19	34.58	34.82	34.58	34.73	541525
2019-02-20	34.75	34.85	34.66	34.81	588544
2019-02-21	34.75	34.75	34.54	34.68	810738
2019-02-22	34.74	34.91	34.74	34.89	407641
2019-02-25	35.11	35.18	34.94	34.95	436837
2019-02-26	34.88	35.03	34.87	34.91	297994
2019-02-27	34.83	34.96	34.72	34.91	381722
2019-02-28	34.90	34.95	34.81	34.83	735098
2019-03-01	35.08	35.11	34.84	35.07	589441
2019-03-04	35.20	35.22	34.58	34.88	634440
2019-03-05	34.92	34.92	34.76	34.84	532911
2019-03-06	34.84	34.85	34.52	34.57	483621
2019-03-07	34.52	34.52	34.16	34.28	642989
2019-03-08	34.02	34.21	33.96	34.20	571185
2019-03-11	34.31	34.72	34.31	34.72	357045
2019-03-12	34.75	34.89	34.75	34.82	368558
2019-03-13	34.96	35.17	34.92	35.05	375986
2019-03-14	35.05	35.09	34.96	34.88	281458
2019-03-15	34.95	35.13	34.91	35.04	349634
2019-03-18	35.07	35.22	35.04	35.17	298076
2019-03-19	35.31	35.39	35.06	35.17	778522
2019-03-20	35.13	35.29	34.88	35.03	368935
2019-03-21	34.93	35.49	34.92	35.45	386078
2019-03-22	35.27	35.31	34.68	34.68	443005
2019-03-25	34.65	34.81	34.49	34.69	480109
2019-03-26	34.94	35.09	34.76	34.95	373261
2019-03-27	34.98	35.02	34.55	34.77	362617
2019-03-28	34.89	34.98	34.71	34.94	304000
2019-03-29	35.15	35.20	35.03	35.18	1091456
2019-04-01	35.45	35.61	35.40	35.59	408158
2019-04-02	35.61	35.62	35.47	35.60	462545
2019-04-03	35.76	35.83	35.59	35.68	532744
2019-04-04	35.73	35.78	35.60	35.75	322869
2019-04-05	35.85	35.95	35.81	35.94	309873
2019-04-08	35.89	35.97	35.77	35.97	351450
2019-04-09	35.84	35.86	35.68	35.73	815139
2019-04-10	35.82	35.93	35.76	35.93	384042
2019-04-11	36.00	36.00	35.83	35.90	642486
2019-04-12	36.14	36.17	36.02	36.15	340597
2019-04-15	36.18	36.18	36.01	36.12	275213
2019-04-16	36.20	36.23	36.05	36.12	300959
2019-04-17	36.29	36.29	35.94	36.01	341673
2019-04-18	36.10	36.10	35.89	36.05	303725
2019-04-22	35.97	36.10	35.96	36.10	368412
2019-04-23	36.15	36.46	36.11	36.45	433705
2019-04-24	36.46	36.50	36.36	36.40	280188
2019-04-25	36.41	36.42	36.18	36.33	404859
2019-04-26	36.32	36.51	36.23	36.49	392393
2019-04-29	36.54	36.64	36.52	36.54	245917
2019-04-30	36.57	36.63	36.33	36.58	607583
2019-05-01	36.70	36.71	36.32	36.33	296660
2019-05-02	36.31	36.44	36.03	36.26	276568
2019-05-03	36.47	36.68	36.45	36.65	339795
2019-05-06	36.08	36.59	36.08	36.55	356302
2019-05-07	36.26	36.28	35.65	35.90	507510
2019-05-08	35.88	36.09	35.79	35.86	585877
2019-05-09	35.57	35.82	35.30	35.74	623415
2019-05-10	35.62	35.98	35.20	35.88	583299
2019-05-13	35.24	35.31	34.85	34.98	557775
2019-05-14	35.10	35.50	35.08	35.32	413062
2019-05-15	35.11	35.59	35.08	35.50	1102657
2019-05-16	35.61	36.00	35.58	35.80	290980
2019-05-17	35.53	35.91	35.53	35.58	399862
2019-05-20	35.35	35.50	35.22	35.33	837470
2019-05-21	35.56	35.71	35.55	35.67	364751
2019-05-22	35.51	35.65	35.47	35.52	288381
2019-05-23	35.24	35.24	34.86	35.07	520684
2019-05-24	35.26	35.31	35.06	35.16	156346
2019-05-28	35.22	35.33	34.85	34.85	495021
2019-05-29	34.69	34.72	34.41	34.62	466305
2019-05-30	34.67	34.82	34.51	34.66	535313
2019-05-31	34.33	34.42	34.19	34.23	517368
2019-06-03	34.23	34.39	33.97	34.16	857884
2019-06-04	34.48	34.94	34.43	34.93	390091
2019-06-05	35.15	35.21	34.87	35.21	459276
2019-06-06	35.28	35.50	35.14	35.42	287036
2019-06-07	35.58	35.89	35.54	35.76	303522
2019-06-10	35.99	36.17	35.91	35.93	271678
2019-06-11	36.19	36.23	35.82	35.92	305486
2019-06-12	35.90	35.94	35.78	35.86	290588
2019-06-13	35.94	36.05	35.89	36.01	295763
2019-06-14	35.98	36.02	35.86	35.92	282448
2019-06-17	35.99	36.09	35.97	36.01	248985
2019-06-18	36.23	36.51	36.20	36.37	375569
2019-06-19	36.41	36.54	36.31	36.48	385678
2019-06-20	36.82	36.85	36.54	36.65	1326422
2019-06-21	36.58	36.74	36.50	36.53	298869
2019-06-24	36.60	36.61	36.42	36.42	600899
2019-06-25	36.45	36.45	36.05	36.05	280157
2019-06-26	36.21	36.28	36.03	36.03	284774
2019-06-27	36.17	36.28	36.14	36.25	572838
2019-06-28	36.37	36.51	36.31	36.46	964572
2019-07-01	36.93	36.95	36.61	36.77	966204
2019-07-02	36.79	36.84	36.64	36.84	456367
2019-07-03	36.94	37.13	36.91	37.13	200661
2019-07-05	36.95	37.11	36.78	37.10	370443
2019-07-08	36.94	36.96	36.81	36.89	278748
2019-07-09	36.73	36.97	36.73	36.96	219783
2019-07-10	37.11	37.23	36.99	37.10	276618
2019-07-11	37.18	37.20	37.03	37.17	335907
2019-07-12	37.23	37.36	37.20	37.35	289047
2019-07-15	37.40	37.42	37.26	37.34	199825
2019-07-16	37.34	37.35	37.18	37.19	324837
2019-07-17	37.23	37.23	36.99	37.00	283176
2019-07-18	36.97	37.18	36.88	37.14	244427
2019-07-19	37.29	37.30	36.91	36.94	228286
2019-07-22	37.01	37.10	36.93	37.03	236266
2019-07-23	37.19	37.28	37.07	37.26	255178
2019-07-24	37.21	37.51	37.19	37.49	408840
2019-07-25	37.49	37.49	37.22	37.31	498428
2019-07-26	37.38	37.56	37.38	37.53	292511
2019-07-29	37.54	37.55	37.36	37.45	369316
2019-07-30	37.27	37.45	37.21	37.40	257807
2019-07-31	37.45	37.49	36.78	37.00	518410
2019-08-01	37.05	37.42	36.56	36.69	716370
2019-08-02	36.54	36.54	36.14	36.38	373943
2019-08-05	35.81	35.84	34.97	35.27	1049883
2019-08-06	35.53	35.75	35.30	35.73	523028
2019-08-07	35.34	35.85	35.05	35.78	448512
2019-08-08	35.99	36.49	35.94	36.49	386739
2019-08-09	36.39	36.43	35.99	36.19	563134
2019-08-12	35.99	36.04	35.63	35.74	521676
2019-08-13	35.74	36.50	35.68	36.29	523300
2019-08-14	35.78	35.78	35.21	35.23	1140519
2019-08-15	35.35	35.38	35.02	35.29	373513
2019-08-16	35.50	35.89	35.50	35.81	387673
2019-08-19	36.26	36.33	36.13	36.25	326040
2019-08-20	36.18	36.23	35.96	35.98	425612
2019-08-21	36.29	36.32	36.20	36.26	479922
2019-08-22	36.36	36.46	36.03	36.27	368252
2019-08-23	36.11	36.30	35.17	35.31	712440
2019-08-26	35.60	35.67	35.42	35.67	472956
2019-08-27	35.87	35.92	35.42	35.53	431880
2019-08-28	35.40	35.79	35.33	35.77	269780
2019-08-29	36.08	36.30	36.00	36.24	1313687
2019-08-30	36.40	36.45	36.09	36.24	352696
2019-09-03	36.02	36.10	35.82	36.00	452928
2019-09-04	36.27	36.38	36.19	36.38	469546
2019-09-05	36.69	36.98	36.69	36.87	354792
2019-09-06	36.91	36.97	36.83	36.88	307651
2019-09-09	37.03	37.03	36.78	36.91	505666
2019-09-10	36.81	36.93	36.64	36.91	232884
2019-09-11	36.99	37.23	36.89	37.23	349107
2019-09-12	37.32	37.45	37.20	37.33	447015
2019-09-13	37.38	37.43	37.24	37.27	247357
2019-09-16	37.16	37.27	37.13	37.24	249880
2019-09-17	37.18	37.32	37.16	37.32	469073
2019-09-18	37.27	37.30	36.94	37.30	340403
2019-09-19	37.34	37.49	37.25	37.13	506408
2019-09-20	37.21	37.25	36.87	36.97	256658
2019-09-23	36.84	37.05	36.84	36.96	280430
2019-09-24	37.12	37.15	36.52	36.62	335129
2019-09-25	36.67	36.93	36.46	36.87	697012
2019-09-26	36.89	36.89	36.61	36.76	403443
2019-09-27	36.87	36.89	36.36	36.53	326353
2019-09-30	36.60	36.82	36.60	36.74	474246
2019-10-01	36.86	36.93	36.23	36.26	628737
2019-10-02	36.06	36.07	35.48	35.63	478155
2019-10-03	35.64	35.95	35.25	35.95	824577
2019-10-04	36.06	36.44	36.04	36.43	516753
2019-10-07	36.34	36.53	36.23	36.26	494757
2019-10-08	36.04	36.10	35.71	35.71	508830
2019-10-09	36.01	36.15	35.90	36.01	325467
2019-10-10	36.04	36.38	36.01	36.28	273210
2019-10-11	36.62	36.96	36.62	36.68	417549
2019-10-14	36.64	36.69	36.58	36.64	228621
2019-10-15	36.78	37.07	36.76	36.96	476354
2019-10-16	36.89	36.99	36.83	36.88	407412
2019-10-17	37.03	37.13	36.95	37.03	333888
2019-10-18	36.92	37.03	36.73	36.88	251971
2019-10-21	37.06	37.15	37.00	37.14	281036
2019-10-22	37.19	37.24	37.01	37.03	214611
2019-10-23	36.99	37.11	36.97	37.09	212348
2019-10-24	37.23	37.23	37.07	37.21	336500
2019-10-25	37.11	37.42	37.11	37.37	312307
2019-10-28	37.49	37.64	37.49	37.57	228222
2019-10-29	37.54	37.67	37.52	37.57	240320
2019-10-30	37.60	37.69	37.40	37.67	638030
2019-10-31	37.67	37.67	37.35	37.54	666680
2019-11-01	37.71	37.93	37.71	37.93	459448
2019-11-04	38.10	38.18	38.01	38.07	585989
2019-11-05	38.09	38.13	37.98	38.00	350840
2019-11-06	38.04	38.04	37.86	37.98	826276
2019-11-07	38.21	38.28	38.06	38.11	330209
2019-11-08	38.10	38.22	38.00	38.22	278647
2019-11-11	38.02	38.19	38.02	38.18	191779
2019-11-12	38.20	38.37	38.14	38.22	216114
2019-11-13	38.12	38.30	38.05	38.26	296356
2019-11-14	38.21	38.29	38.15	38.27	269777
2019-11-15	38.49	38.59	38.38	38.59	230209
2019-11-18	38.53	38.63	38.48	38.58	507668
2019-11-19	38.67	38.69	38.52	38.62	301708
2019-11-20	38.53	38.63	38.29	38.48	291896
2019-11-21	38.52	38.52	38.32	38.40	305159
2019-11-22	38.52	38.53	38.36	38.52	276615
2019-11-25	38.65	38.87	38.60	38.87	299594
2019-11-26	38.87	38.98	38.85	38.93	321371
2019-11-27	39.03	39.13	38.99	39.11	360093
2019-11-29	39.07	39.09	38.95	38.95	93877
2019-12-02	39.03	39.03	38.57	38.63	470965
2019-12-03	38.24	38.38	38.06	38.38	494321
2019-12-04	38.52	38.68	38.48	38.58	354284
2019-12-05	38.71	38.71	38.49	38.66	319559
2019-12-06	38.93	39.07	38.87	39.00	390369
2019-12-09	38.96	39.04	38.86	38.86	297747
2019-12-10	38.91	38.97	38.78	38.86	340384
2019-12-11	38.88	38.97	38.85	38.95	373340
2019-12-12	38.97	39.38	38.93	39.25	339635
2019-12-13	39.24	39.46	39.11	39.25	274671
2019-12-16	39.48	39.64	39.48	39.55	247294
2019-12-17	39.63	39.63	39.54	39.55	254382
2019-12-18	39.65	39.66	39.57	39.60	286977
2019-12-19	39.63	39.77	39.63	39.55	352571
2019-12-20	39.71	39.80	39.69	39.78	261641
2019-12-23	39.86	39.86	39.78	39.78	428150
2019-12-24	39.84	39.89	39.76	39.83	229676
2019-12-26	39.88	39.98	39.87	39.97	328206
2019-12-27	40.08	40.14	39.89	39.95	394654
2019-12-30	40.01	40.01	39.68	39.77	1779768
2019-12-31	39.68	39.88	39.64	39.86	438679
2020-01-02	40.09	40.18	39.91	40.18	801746
2020-01-03	39.78	40.06	39.76	39.94	562143
2020-01-06	39.71	40.08	39.68	40.08	279095
2020-01-07	40.00	40.05	39.90	39.97	579027
2020-01-08	39.95	40.33	39.95	40.14	370772
2020-01-09	40.39	40.43	40.29	40.39	693876
2020-01-10	40.51	40.51	40.23	40.30	451107
2020-01-13	40.40	40.59	40.33	40.59	412228
2020-01-14	40.57	40.70	40.48	40.53	316184
2020-01-15	40.52	40.76	40.52	40.63	348150
2020-01-16	40.81	40.99	40.80	40.98	373721
2020-01-17	41.09	41.10	40.98	41.07	364661
2020-01-21	40.96	41.10	40.93	40.97	635752
2020-01-22	41.13	41.20	40.97	41.01	392785
2020-01-23	40.92	41.07	40.75	41.06	352627
2020-01-24	41.14	41.14	40.49	40.65	410223
2020-01-27	40.01	40.23	39.85	40.06	588894
2020-01-28	40.23	40.56	40.17	40.45	613373
2020-01-29	40.64	40.64	40.38	40.38	297738
2020-01-30	40.15	40.54	40.02	40.53	495741
2020-01-31	40.43	40.46	39.66	39.78	562551
2020-02-03	39.95	40.32	39.95	40.09	671751
2020-02-04	40.55	40.80	40.53	40.70	910950
2020-02-05	41.06	41.18	40.89	41.14	673968
2020-02-06	41.31	41.31	41.15	41.25	349763
2020-02-07	41.15	41.20	40.96	41.03	288837
2020-02-10	40.90	41.34	40.90	41.34	576964
2020-02-11	41.50	41.63	41.37	41.43	263719
2020-02-12	41.60	41.71	41.57	41.70	293247
2020-02-13	41.47	41.78	41.47	41.65	392336
2020-02-14	41.71	41.72	41.55	41.71	350025
2020-02-18	41.61	41.66	41.41	41.58	429060
2020-02-19	41.75	41.89	41.72	41.81	417934
2020-02-20	41.71	41.85	41.26	41.67	14836536
2020-02-21	41.48	41.50	41.11	41.21	470200
2020-02-24	39.96	40.26	39.72	39.88	777325
2020-02-25	40.05	40.07	38.54	38.63	1202876
2020-02-26	38.85	39.27	38.37	38.47	618104
2020-02-27	37.77	38.24	36.77	36.77	2140914
2020-02-28	35.62	36.57	35.29	36.49	2534280
2020-03-02	36.79	38.11	36.35	38.11	1826555
2020-03-03	38.20	38.68	36.71	37.05	1154600
2020-03-04	37.78	38.59	37.44	38.58	1173701
2020-03-05	37.66	37.97	36.97	37.29	545810
2020-03-06	36.10	36.79	35.77	36.61	677470
2020-03-09	34.03	35.25	33.65	33.79	2620866
2020-03-10	35.02	35.44	33.63	35.44	1481336
2020-03-11	34.49	34.60	33.22	33.67	1327030
2020-03-12	31.39	32.59	29.79	30.35	2445638
2020-03-13	32.12	33.15	30.52	33.13	3048137
2020-03-16	29.59	31.40	29.03	29.34	2923503
2020-03-17	29.90	31.23	29.01	30.92	1936052
2020-03-18	29.08	29.91	27.71	29.31	1920753
2020-03-19	28.94	30.14	28.24	29.41	1260352
2020-03-20	29.83	30.03	28.02	27.89	1228503
2020-03-23	27.81	28.00	26.60	27.12	3889526
2020-03-24	28.71	29.76	28.54	29.74	1077737
2020-03-25	30.01	31.27	29.29	30.09	2687920
2020-03-26	30.43	32.08	30.43	31.94	1408958
2020-03-27	31.04	31.82	30.65	30.96	1417547
2020-03-30	31.12	31.99	30.95	31.93	1475810
2020-03-31	31.74	32.11	31.25	31.45	1532127
2020-04-01	30.34	30.66	29.73	29.99	1396817
2020-04-02	29.87	30.78	29.85	30.66	968327
2020-04-03	30.60	30.79	29.85	30.20	496212
2020-04-06	31.42	32.48	31.28	32.27	770783
2020-04-07	33.42	33.50	32.31	32.31	1334107
2020-04-08	32.67	33.59	32.38	33.46	542836
2020-04-09	33.94	34.35	33.67	33.98	1799061
2020-04-13	33.84	33.90	33.13	33.59	596775
2020-04-14	34.24	34.69	34.17	34.63	675229
2020-04-15	33.77	34.04	33.56	33.80	596283
2020-04-16	33.97	34.05	33.55	33.94	601511
2020-04-17	34.81	34.98	34.41	34.92	486376
2020-04-20	34.43	34.86	34.25	34.26	2968107
2020-04-21	33.74	33.83	33.13	33.27	638790
2020-04-22	33.93	34.18	33.73	33.98	485994
2020-04-23	34.18	34.57	33.96	34.02	632379
2020-04-24	34.24	34.55	33.92	34.50	622908
2020-04-27	34.74	35.17	34.69	35.06	360564
2020-04-28	35.51	35.58	34.89	34.91	504776
2020-04-29	35.66	36.09	35.53	35.91	518623
2020-04-30	35.67	35.72	35.28	35.50	1326434
2020-05-01	34.82	34.94	34.35	34.53	593295
2020-05-04	34.27	34.65	34.06	34.62	623446
2020-05-05	34.98	35.32	34.88	34.90	1729703
2020-05-06	35.13	35.21	34.68	34.70	994025
2020-05-07	35.09	35.36	35.04	35.09	442678
2020-05-08	35.48	35.76	35.41	35.73	346836
2020-05-11	35.48	35.92	35.44	35.73	536950
2020-05-12	35.91	35.93	34.98	34.98	682119
2020-05-13	34.91	34.99	33.98	34.29	1079299
2020-05-14	33.95	34.70	33.61	34.69	486763
2020-05-15	34.39	34.87	34.27	34.86	647018
2020-05-18	35.68	36.21	35.58	36.01	756697
2020-05-19	35.99	36.19	35.67	35.67	437116
2020-05-20	36.14	36.39	36.11	36.29	340805
2020-05-21	36.23	36.36	35.90	36.05	364088
2020-05-22	36.05	36.13	35.85	36.11	313144
2020-05-26	36.93	36.95	36.58	36.62	396951
2020-05-27	37.00	37.22	36.37	37.22	573330
2020-05-28	37.40	37.59	37.02	37.12	424576
2020-05-29	37.03	37.31	36.68	37.19	1110786
2020-06-01	37.07	37.50	37.05	37.39	397909
2020-06-02	37.49	37.72	37.38	37.71	433703
2020-06-03	38.00	38.38	37.99	38.30	617508
2020-06-04	38.11	38.39	37.93	38.17	303754
2020-06-05	38.98	39.48	38.98	39.22	428133
2020-06-08	39.35	39.74	39.28	39.74	758742
2020-06-09	39.32	39.58	39.20	39.36	746136
2020-06-10	39.44	39.52	38.98	39.07	382876
2020-06-11	38.11	38.18	36.70	36.77	542379
2020-06-12	37.72	37.83	36.54	37.26	472899
2020-06-15	36.46	37.76	36.31	37.58	521125
2020-06-16	38.65	38.69	37.75	38.32	514937
2020-06-17	38.45	38.49	38.08	38.15	329074
2020-06-18	37.94	38.23	37.84	38.16	305177
2020-06-19	38.64	38.64	37.75	37.74	381300
2020-06-22	37.69	38.03	37.52	38.02	407255
2020-06-23	38.32	38.45	38.12	38.14	329438
2020-06-24	37.89	37.92	36.91	37.17	534338
2020-06-25	37.10	37.60	36.82	37.57	642670
2020-06-26	37.40	37.40	36.62	36.67	560818
2020-06-29	36.81	37.26	36.57	37.26	388710
2020-06-30	37.19	37.95	37.18	37.78	965978
2020-07-01	37.89	38.12	37.79	37.97	688813
2020-07-02	38.43	38.59	38.08	38.13	294357
2020-07-06	38.66	38.81	38.56	38.71	332074
2020-07-07	38.50	38.77	38.26	38.31	473980
2020-07-08	38.42	38.61	38.17	38.59	494264
2020-07-09	38.66	38.70	37.90	38.35	535485
2020-07-10	38.31	38.77	38.16	38.76	630771
2020-07-13	39.04	39.37	38.34	38.41	986943
2020-07-14	38.19	38.95	38.08	38.94	935189
2020-07-15	39.40	39.46	39.01	39.36	532760
2020-07-16	39.12	39.25	39.01	39.20	459732
2020-07-17	39.36	39.42	39.09	39.33	329708
2020-07-20	39.27	39.68	39.20	39.61	669508
2020-07-21	39.83	39.95	39.60	39.71	755379
2020-07-22	39.65	39.97	39.65	39.95	344122
2020-07-23	39.92	40.01	39.33	39.49	1826321
2020-07-24	39.25	39.40	39.07	39.26	567845
2020-07-27	39.32	39.55	39.25	39.55	496234
2020-07-28	39.47	39.59	39.25	39.29	524201
2020-07-29	39.43	39.87	39.43	39.81	687987
2020-07-30	39.43	39.69	39.13	39.66	413299
2020-07-31	39.90	39.92	39.29	39.91	1415394
2020-08-03	40.13	40.31	40.07	40.20	333146
2020-08-04	40.14	40.35	40.12	40.35	506030
2020-08-05	40.55	40.68	40.55	40.66	319437
2020-08-06	40.57	40.91	40.53	40.88	265169
2020-08-07	40.78	40.98	40.68	40.98	330539
2020-08-10	41.00	41.13	40.82	41.10	299933
2020-08-11	41.31	41.36	40.69	40.81	815249
2020-08-12	41.09	41.43	41.09	41.31	805546
2020-08-13	41.23	41.43	41.13	41.26	232007
2020-08-14	41.18	41.32	41.12	41.23	230723
2020-08-17	41.35	41.42	41.33	41.36	258545
2020-08-18	41.40	41.49	41.21	41.40	506566
2020-08-19	41.46	41.55	41.18	41.26	336027
2020-08-20	41.04	41.41	41.00	41.35	332806
2020-08-21	41.33	41.49	41.26	41.48	324469
2020-08-24	41.80	41.91	41.69	41.91	527356
2020-08-25	42.01	42.06	41.83	42.06	308985
2020-08-26	42.17	42.45	42.06	42.43	327508
2020-08-27	42.50	42.70	42.30	42.50	471164
2020-08-28	42.64	42.80	42.49	42.77	290009
2020-08-31	42.77	42.84	42.59	42.64	288908
2020-09-01	42.73	43.00	42.60	43.00	466892
2020-09-02	43.21	43.74	43.10	43.65	383201
2020-09-03	43.42	43.45	41.82	42.17	800539
2020-09-04	42.24	42.44	40.87	41.83	688818
2020-09-08	41.08	41.22	40.65	40.67	665308
2020-09-09	41.23	41.77	41.10	41.47	487792
2020-09-10	41.68	41.79	40.65	40.74	660361
2020-09-11	41.00	41.11	40.42	40.75	351982
2020-09-14	41.19	41.51	41.11	41.33	386888
2020-09-15	41.67	41.75	41.39	41.53	200224
2020-09-16	41.72	41.88	41.34	41.39	373884
2020-09-17	40.75	41.23	40.69	41.04	310053
2020-09-18	41.15	41.15	40.24	40.44	253155
2020-09-21	39.83	39.91	39.30	39.90	607176
2020-09-22	40.11	40.38	39.79	40.33	179532
2020-09-23	40.42	40.42	39.33	39.39	222418
2020-09-24	39.23	39.87	39.03	39.49	536109
2020-09-25	39.39	40.21	39.29	40.11	235357
2020-09-28	40.65	40.88	40.54	40.81	287205
2020-09-29	40.80	40.86	40.47	40.59	262965
2020-09-30	40.65	41.29	40.62	40.89	749112
2020-10-01	41.23	41.32	40.90	41.17	567284
2020-10-02	40.46	41.04	40.38	40.84	300668
2020-10-05	41.13	41.60	41.09	41.59	1332092
2020-10-06	41.61	41.91	40.95	41.04	482084
2020-10-07	41.40	41.82	41.40	41.73	238550
2020-10-08	41.99	42.11	41.86	42.11	895872
2020-10-09	42.33	42.52	42.23	42.44	312598
2020-10-12	42.78	43.28	42.73	43.10	404504
2020-10-13	43.09	43.09	42.71	42.84	337323
2020-10-14	42.87	43.05	42.48	42.55	342149
2020-10-15	42.05	42.61	41.98	42.53	499678
2020-10-16	42.70	42.91	42.50	42.50	166694
2020-10-19	42.65	42.76	41.76	41.85	395477
2020-10-20	42.08	42.46	41.97	42.04	324242
2020-10-21	42.01	42.30	41.93	41.96	254635
2020-10-22	41.99	42.28	41.71	42.20	255306
2020-10-23	42.40	42.40	42.05	42.35	388603
2020-10-26	41.90	42.00	41.12	41.57	376380
2020-10-27	41.62	41.65	41.39	41.41	220134
2020-10-28	40.66	40.74	39.95	39.99	520930
2020-10-29	40.06	40.80	39.82	40.44	927852
2020-10-30	40.19	40.39	39.55	39.96	616438
2020-11-02	40.45	40.69	40.12	40.47	471399
2020-11-03	40.94	41.45	40.86	41.19	298420
2020-11-04	41.78	42.59	41.59	42.07	657589
2020-11-05	42.77	43.12	42.74	42.93	812204
2020-11-06	42.88	43.04	42.62	42.87	308185
2020-11-09	44.62	44.68	43.44	43.50	867703
2020-11-10	43.39	43.61	43.09	43.50	508570
2020-11-11	43.82	43.87	43.58	43.78	366252
2020-11-12	43.69	43.71	43.08	43.34	393671
2020-11-13	43.58	44.04	43.57	43.96	255454
2020-11-16	44.36	44.54	44.17	44.54	237824
2020-11-17	44.24	44.48	44.04	44.32	277262
2020-11-18	44.40	44.45	43.81	43.82	273180
2020-11-19	43.74	44.03	43.54	43.99	283267
2020-11-20	43.99	43.99	43.71	43.73	225797
2020-11-23	43.92	44.13	43.72	44.00	289757
2020-11-24	44.35	44.81	44.27	44.72	363025
2020-11-25	44.71	44.71	44.51	44.64	234867
2020-11-27	44.82	44.82	44.66	44.78	83451
2020-11-30	44.68	44.70	44.22	44.51	485415
2020-12-01	44.97	45.20	44.89	45.01	580289
2020-12-02	44.88	45.11	44.80	45.10	363738
2020-12-03	45.10	45.29	44.98	45.13	293792
2020-12-04	45.22	45.56	45.22	45.56	258082
2020-12-07	45.47	45.51	45.29	45.47	312856
2020-12-08	45.29	45.67	45.29	45.60	262449
2020-12-09	45.68	45.72	45.10	45.20	3453114
2020-12-10	45.05	45.31	44.95	45.21	1546183
2020-12-11	44.95	45.17	44.78	45.12	320273
2020-12-14	45.46	45.58	44.92	44.92	852014
2020-12-15	45.30	45.59	45.14	45.59	385427
2020-12-16	45.60	45.76	45.51	45.65	308354
2020-12-17	45.88	45.92	45.77	45.90	407926
2020-12-18	45.96	45.96	45.48	45.58	327421
2020-12-21	45.01	45.45	44.66	45.38	446156
2020-12-22	45.38	45.42	45.17	45.28	689521
2020-12-23	45.48	45.62	45.36	45.39	427319
2020-12-24	45.47	45.55	45.36	45.55	127348
2020-12-28	45.90	45.96	45.81	45.90	393359
2020-12-29	46.14	46.14	45.69	45.77	272505
2020-12-30	45.91	45.99	45.82	45.88	292125
2020-12-31	45.87	46.17	45.76	46.09	363064
2021-01-04	46.29	46.29	44.99	45.48	978437
2021-01-05	45.39	45.94	45.39	45.79	453609
2021-01-06	45.60	46.63	45.60	46.20	325337
2021-01-07	46.45	46.98	46.45	46.87	568628
2021-01-08	47.10	47.14	46.61	47.10	484597
2021-01-11	46.70	47.05	46.68	46.87	560542
2021-01-12	46.89	47.02	46.62	46.91	594637
2021-01-13	46.89	47.12	46.80	47.00	386228
2021-01-14	47.06	47.19	46.85	46.88	394729
2021-01-15	46.75	46.76	46.29	46.53	356319
2021-01-19	46.83	46.96	46.70	46.87	527770
2021-01-20	47.21	47.62	47.16	47.50	466459
2021-01-21	47.65	47.65	47.42	47.53	460136
2021-01-22	47.24	47.54	47.23	47.42	353812
2021-01-25	47.48	47.66	46.91	47.57	552608
2021-01-26	47.68	47.75	47.44	47.46	340775
2021-01-27	47.05	47.05	46.05	46.36	692643
2021-01-28	46.55	47.20	46.55	46.67	1046119
2021-01-29	46.52	46.60	45.57	45.77	570882
2021-02-01	46.26	46.68	45.93	46.56	326396
2021-02-02	46.97	47.38	46.96	47.19	337717
2021-02-03	47.35	47.44	47.05	47.25	305181
2021-02-04	47.39	47.79	47.34	47.79	301989
2021-02-05	48.04	48.06	47.83	48.01	240953
2021-02-08	48.24	48.40	48.14	48.40	296570
2021-02-09	48.30	48.46	48.25	48.39	200731
2021-02-10	48.58	48.62	48.05	48.34	273338
2021-02-11	48.51	48.57	48.11	48.47	574920
2021-02-12	48.36	48.71	48.33	48.70	234251
2021-02-16	48.88	48.89	48.55	48.66	371016
2021-02-17	48.37	48.65	48.25	48.65	245545
2021-02-18	48.30	48.48	48.05	48.37	397978
2021-02-19	48.54	48.63	48.31	48.35	219172
2021-02-22	48.05	48.35	47.98	48.05	225987
2021-02-23	47.73	48.24	47.14	48.07	428285
2021-02-24	47.95	48.70	47.85	48.67	378190
2021-02-25	48.55	48.64	47.27	47.47	476254
2021-02-26	47.71	47.85	46.93	47.25	650983
2021-03-01	47.92	48.54	47.92	48.35	457124
2021-03-02	48.39	48.43	47.96	47.96	365232
2021-03-03	47.91	48.03	47.37	47.39	328669
2021-03-04	47.36	47.65	46.17	46.72	570228
2021-03-05	47.26	47.76	46.22	47.66	338233
2021-03-08	47.78	48.19	47.47	47.48	428837
2021-03-09	48.01	48.46	47.90	48.11	265877
2021-03-10	48.46	48.68	48.29	48.45	576182
2021-03-11	48.82	49.20	48.73	48.98	388633
2021-03-12	48.80	49.08	48.72	49.05	335383
2021-03-15	49.15	49.42	48.86	49.40	311241
2021-03-16	49.44	49.50	49.15	49.28	348226
2021-03-17	49.10	49.54	48.94	49.44	270499
2021-03-18	49.13	49.40	48.62	48.70	228165
2021-03-19	48.72	48.86	48.33	48.47	236251
2021-03-22	48.56	48.95	48.49	48.74	312584
2021-03-23	48.66	48.81	48.20	48.28	239004
2021-03-24	48.51	48.74	48.05	48.05	245844
2021-03-25	47.85	48.48	47.60	48.38	415479
2021-03-26	48.58	49.23	48.47	49.19	253749
2021-03-29	49.02	49.21	48.77	49.05	538873
2021-03-30	48.92	49.09	48.78	48.99	336789
2021-03-31	49.10	49.43	49.10	49.19	521978
2021-04-01	49.48	49.77	49.44	49.77	385786
2021-04-05	50.14	50.48	50.09	50.43	410577
2021-04-06	50.35	50.54	50.32	50.37	295303
2021-04-07	50.36	50.47	50.28	50.43	1655564
2021-04-08	50.58	50.65	50.43	50.62	401248
2021-04-09	50.60	51.02	50.60	50.97	278066
2021-04-12	50.94	51.06	50.85	51.04	247454
2021-04-13	50.99	51.23	50.95	51.13	326205
2021-04-14	51.14	51.32	50.95	50.99	296178
2021-04-15	51.27	51.56	51.27	51.51	436535
2021-04-16	51.74	51.79	51.54	51.75	302816
2021-04-19	51.56	51.65	51.29	51.44	373504
2021-04-20	51.33	51.37	50.85	51.07	313026
2021-04-21	51.00	51.58	50.96	51.58	296994
2021-04-22	51.58	51.68	50.99	51.15	326688
2021-04-23	51.24	51.89	51.21	51.71	207442
2021-04-26	51.83	51.89	51.75	51.83	239361
2021-04-27	51.89	51.89	51.71	51.83	358351
2021-04-28	51.84	52.00	51.77	51.82	329399
2021-04-29	52.16	52.20	51.67	52.11	501304
2021-04-30	51.79	51.91	51.63	51.66	360560
2021-05-03	51.96	52.06	51.81	51.89	362870
2021-05-04	51.63	51.63	51.10	51.55	360754
2021-05-05	51.83	51.80	51.47	51.58	200952
2021-05-06	51.63	51.98	51.30	51.96	423677
2021-05-07	52.09	52.43	51.97	52.38	495776
2021-05-10	52.44	52.44	51.82	51.82	463683
2021-05-11	51.18	51.49	50.86	51.40	1102047
2021-05-12	50.97	51.14	50.17	50.26	669702
2021-05-13	50.45	51.13	50.45	50.89	352098
2021-05-14	51.22	51.77	51.22	51.64	275428
2021-05-17	51.48	51.60	51.29	51.53	270875
2021-05-18	51.55	51.62	51.08	51.12	230740
2021-05-19	50.43	50.94	50.25	50.93	394791
2021-05-20	51.07	51.61	51.07	51.48	211055
2021-05-21	51.71	51.83	51.41	51.45	190164
2021-05-24	51.72	52.08	51.71	51.95	181946
2021-05-25	52.09	52.12	51.72	51.77	219614
2021-05-26	51.90	51.99	51.76	51.94	285551
2021-05-27	52.07	52.16	51.96	51.96	360263
2021-05-28	52.22	52.22	52.06	52.09	254878
2021-06-01	52.38	52.42	52.02	52.06	331578
2021-06-02	52.15	52.25	52.03	52.16	340894
2021-06-03	51.87	52.08	51.63	51.93	363366
2021-06-04	52.20	52.43	52.19	52.39	166596
2021-06-07	52.41	52.41	52.25	52.34	183277
2021-06-08	52.45	52.49	52.15	52.37	480583
2021-06-09	52.50	52.50	52.28	52.29	204606
2021-06-10	52.49	52.65	52.31	52.51	153699
2021-06-11	52.61	52.64	52.45	52.64	136842
2021-06-14	52.62	52.69	52.45	52.68	221232
2021-06-15	52.72	52.72	52.48	52.60	267764
2021-06-16	52.63	52.63	52.05	52.30	425968
2021-06-17	52.23	52.40	51.90	52.25	311426
2021-06-18	51.87	51.88	51.47	51.34	371019
2021-06-21	51.58	52.11	51.48	52.03	322446
2021-06-22	52.10	52.46	51.98	52.29	509044
2021-06-23	52.39	52.47	52.29	52.31	617002
2021-06-24	52.61	52.69	52.56	52.61	243447
2021-06-25	52.75	52.89	52.70	52.85	237181
2021-06-28	52.94	52.94	52.67	52.90	269555
2021-06-29	52.93	53.04	52.84	52.91	284194
2021-06-30	52.82	53.02	52.82	52.97	580295
2021-07-01	53.08	53.28	53.06	53.28	315006
2021-07-02	53.43	53.65	53.36	53.62	276693
2021-07-06	53.63	53.64	53.11	53.47	291669
2021-07-07	53.51	53.67	53.26	53.61	335551
2021-07-08	52.90	53.29	52.74	53.19	359112
2021-07-09	53.38	53.81	53.38	53.80	449058
2021-07-12	53.78	54.00	53.68	54.00	173722
2021-07-13	53.88	54.01	53.71	53.76	417777
2021-07-14	54.00	54.04	53.63	53.79	374435
2021-07-15	53.59	53.69	53.33	53.61	189231
2021-07-16	53.80	53.80	53.11	53.18	211555
2021-07-19	52.51	52.53	51.99	52.32	832689
2021-07-20	52.47	53.34	52.36	53.19	270607
2021-07-21	53.36	53.65	53.34	53.65	263268
2021-07-22	53.67	53.72	53.47	53.70	238985
2021-07-23	53.94	54.25	53.85	54.22	292652
2021-07-26	54.14	54.36	54.14	54.36	245043
2021-07-27	54.22	54.22	53.73	54.11	221581
2021-07-28	54.18	54.31	53.94	54.12	234210
2021-07-29	54.26	54.52	54.26	54.38	282027
2021-07-30	54.03	54.32	54.03	54.09	168856
2021-08-02	54.38	54.42	53.96	53.97	246499
2021-08-03	54.13	54.44	53.80	54.44	173173
2021-08-04	54.28	54.32	54.10	54.10	408325
2021-08-05	54.27	54.49	54.26	54.47	181511
2021-08-06	54.58	54.67	54.52	54.59	151386
2021-08-09	54.62	54.63	54.45	54.56	153902
2021-08-10	54.63	54.70	54.53	54.63	159714
2021-08-11	54.75	54.80	54.62	54.80	194470
2021-08-12	54.79	54.94	54.65	54.94	179499
2021-08-13	55.02	55.02	54.92	55.00	175639
2021-08-16	54.78	55.12	54.65	55.09	218793
2021-08-17	54.79	54.82	54.34	54.73	275716
2021-08-18	54.59	54.78	54.09	54.15	291319
2021-08-19	53.72	54.31	53.66	54.14	279225
2021-08-20	54.26	54.64	54.14	54.61	226260
2021-08-23	54.85	55.21	54.85	55.12	260958
2021-08-24	55.21	55.30	55.15	55.24	362146
2021-08-25	55.24	55.42	55.20	55.37	653291
2021-08-26	55.29	55.33	55.00	55.01	220245
2021-08-27	55.15	55.61	55.12	55.58	181682
2021-08-30	55.67	55.87	55.61	55.78	375568
2021-08-31	55.77	55.81	55.60	55.68	312719
2021-09-01	55.82	55.90	55.69	55.71	401769
2021-09-02	55.89	55.98	55.75	55.93	193937
2021-09-03	55.80	55.93	55.72	55.83	285370
2021-09-07	55.86	55.86	55.59	55.64	173572
2021-09-08	55.59	55.65	55.29	55.56	304058
2021-09-09	55.49	55.74	55.29	55.31	298594
2021-09-10	55.53	55.57	54.86	54.87	291451
2021-09-13	55.26	55.26	54.72	55.00	373106
2021-09-14	55.19	55.20	54.59	54.71	195326
2021-09-15	54.80	55.23	54.63	55.19	296134
2021-09-16	55.14	55.23	54.71	55.06	234068
2021-09-17	54.95	55.01	54.51	54.37	652927
2021-09-20	53.63	53.75	52.86	53.43	619623
2021-09-21	53.80	53.93	53.35	53.45	322860
2021-09-22	53.75	54.24	53.63	53.98	239736
2021-09-23	54.25	54.85	54.22	54.61	468910
2021-09-24	54.40	54.81	54.40	54.72	221890
2021-09-27	54.62	54.79	54.51	54.65	186333
2021-09-28	54.23	54.31	53.47	53.54	334590
2021-09-29	53.75	53.93	53.58	53.62	168638
2021-09-30	53.84	53.91	52.96	52.99	538389
2021-10-01	53.24	53.84	52.75	53.63	489355
2021-10-04	53.50	53.57	52.69	52.99	330116
2021-10-05	53.18	53.74	53.04	53.49	268143
2021-10-06	53.03	53.69	52.79	53.66	509512
2021-10-07	54.10	54.50	54.10	54.15	238200
2021-10-08	54.29	54.29	53.98	53.99	771752
2021-10-11	54.00	54.33	53.66	53.67	199818
2021-10-12	53.81	53.84	53.46	53.57	231574
2021-10-13	53.72	53.84	53.29	53.71	309773
2021-10-14	54.20	54.65	54.18	54.61	273310
2021-10-15	54.96	55.09	54.88	54.99	418552
2021-10-18	54.80	55.21	54.71	55.20	198899
2021-10-19	55.34	55.59	55.32	55.57	241475
2021-10-20	55.67	55.84	55.62	55.80	365035
2021-10-21	55.79	55.99	55.69	55.98	211745
2021-10-22	55.93	56.10	55.67	55.93	227345
2021-10-25	56.06	56.26	55.87	56.20	219847
2021-10-26	56.41	56.55	56.19	56.25	236850
2021-10-27	56.32	56.34	55.90	55.90	301285
2021-10-28	56.09	56.50	56.09	56.49	379740
2021-10-29	56.21	56.63	56.21	56.58	796614
2021-11-01	56.73	56.80	56.52	56.77	410924
2021-11-02	56.79	57.02	56.78	56.98	261698
2021-11-03	56.96	57.43	56.90	57.40	226626
2021-11-04	57.51	57.68	57.42	57.57	418166
2021-11-05	57.87	58.12	57.69	57.88	300063
2021-11-08	58.05	58.08	57.83	57.92	380421
2021-11-09	57.93	57.95	57.57	57.72	235965
2021-11-10	57.49	57.72	57.08	57.29	246988
2021-11-11	57.50	57.50	57.30	57.33	197600
2021-11-12	57.45	57.77	57.36	57.73	187673
2021-11-15	57.89	57.89	57.60	57.72	216552
2021-11-16	57.71	58.10	57.71	57.93	222263
2021-11-17	57.93	57.93	57.71	57.77	182581
2021-11-18	57.92	57.98	57.57	57.94	368720
2021-11-19	57.96	58.07	57.80	57.80	343682
2021-11-22	58.09	58.42	57.68	57.71	361742
2021-11-23	57.69	57.88	57.29	57.80	437594
2021-11-24	57.53	57.91	57.39	57.87	377587
2021-11-26	57.03	57.15	56.41	56.58	352578
2021-11-29	57.23	57.46	56.85	57.22	301040
2021-11-30	56.88	57.09	56.03	56.13	514226
2021-12-01	56.82	57.20	55.39	55.44	474603
2021-12-02	55.45	56.51	55.43	56.29	410619
2021-12-03	56.56	56.56	55.27	55.83	615001
2021-12-06	56.15	56.75	55.86	56.48	583634
2021-12-07	57.25	57.77	57.23	57.63	635289
2021-12-08	57.71	57.89	57.51	57.84	530441
2021-12-09	57.67	57.74	57.37	57.41	821002
2021-12-10	57.77	57.92	57.40	57.91	581809
2021-12-13	57.80	57.88	57.36	57.39	369414
2021-12-14	56.91	57.28	56.63	56.97	410942
2021-12-15	57.00	57.88	56.66	57.79	444742
2021-12-16	58.08	58.13	57.13	57.34	405441
2021-12-17	56.88	57.35	56.52	56.58	636527
2021-12-20	55.94	55.98	55.42	55.91	943621
2021-12-21	56.42	56.97	56.15	56.97	316272
2021-12-22	56.87	57.54	56.87	57.51	379221
2021-12-23	57.71	58.07	57.71	57.86	679686
2021-12-27	58.06	58.72	58.06	58.72	333183
2021-12-28	58.73	58.90	58.55	58.64	454383
2021-12-29	58.70	58.89	58.55	58.74	296735
2021-12-30	58.81	58.95	58.54	58.57	204115
2021-12-31	58.49	58.67	58.43	58.45	221098
2022-01-03	58.65	58.79	58.33	58.77	695335
2022-01-04	59.00	59.08	58.57	58.82	413084
2022-01-05	58.77	58.88	57.64	57.66	545327
2022-01-06	57.59	57.98	57.31	57.60	511434
2022-01-07	57.61	57.78	57.22	57.40	1179283
2022-01-10	57.02	57.33	56.23	57.33	507673
2022-01-11	57.30	57.84	56.88	57.84	375525
2022-01-12	58.07	58.23	57.71	57.94	427497
2022-01-13	58.13	58.20	57.11	57.19	468351
2022-01-14	56.80	57.26	56.62	57.24	1028534
2022-01-18	56.64	56.64	56.08	56.19	507356
2022-01-19	56.38	56.55	55.57	55.58	663349
2022-01-20	55.88	56.44	54.89	54.92	524538
2022-01-21	54.77	55.12	53.89	53.90	878519
2022-01-24	53.11	54.23	51.82	54.19	2070244
2022-01-25	53.39	54.14	52.60	53.52	851385
2022-01-26	54.32	54.64	52.79	53.36	666327
2022-01-27	53.90	54.32	52.80	53.01	1277643
2022-01-28	53.18	54.31	52.60	54.27	1292563
2022-01-31	54.20	55.35	54.06	55.30	976215
2022-02-01	55.44	55.75	54.95	55.70	448346
2022-02-02	56.03	56.26	55.66	56.18	514985
2022-02-03	55.38	55.66	54.80	54.85	387704
2022-02-04	54.93	55.61	54.55	55.16	596700
2022-02-07	55.23	55.41	54.83	54.97	490845
2022-02-08	54.95	55.58	54.77	55.47	425102
2022-02-09	55.94	56.31	55.94	56.30	457012
2022-02-10	55.53	56.33	55.04	55.32	1004300
2022-02-11	55.34	55.56	54.07	54.27	785890
2022-02-14	54.20	54.38	53.65	54.10	652246
2022-02-15	54.67	54.98	54.62	54.94	589795
2022-02-16	54.68	55.19	54.47	55.04	522060
2022-02-17	54.66	54.68	53.80	53.90	690666
2022-02-18	53.91	54.08	53.25	53.53	1189300
2022-02-22	53.27	53.68	52.49	52.96	1377647
2022-02-23	53.34	53.39	51.93	52.01	725826
2022-02-24	50.69	52.84	50.56	52.76	2230952
2022-02-25	52.94	53.98	52.74	53.98	840966
2022-02-28	53.31	54.03	53.16	53.87	974366
2022-03-01	53.71	53.93	52.67	53.02	712360
2022-03-02	53.26	54.20	53.24	53.99	1320701
2022-03-03	54.35	54.39	53.51	53.72	728897
2022-03-04	53.32	53.42	52.76	53.31	573203
2022-03-07	53.17	53.21	51.69	51.71	754238
2022-03-08	51.77	52.66	51.22	51.36	971632
2022-03-09	52.42	52.96	52.17	52.73	882891
2022-03-10	52.13	52.60	51.88	52.52	634420
2022-03-11	52.84	52.88	51.78	51.85	451499
2022-03-14	51.92	52.36	51.30	51.44	536504
2022-03-15	51.70	52.63	51.63	52.52	452994
2022-03-16	53.05	53.72	52.44	53.71	490279
2022-03-17	53.54	54.38	53.46	54.38	997804
2022-03-18	54.21	55.02	54.14	54.83	635653
2022-03-21	54.77	55.05	54.37	54.76	632917
2022-03-22	54.96	55.50	54.96	55.37	440784
2022-03-23	55.11	55.22	54.67	54.67	592915
2022-03-24	54.96	55.46	54.79	55.46	363138
2022-03-25	55.49	55.75	55.21	55.70	722111
2022-03-28	55.66	56.08	55.38	56.07	2134789
2022-03-29	56.52	56.89	56.31	56.81	885244
2022-03-30	56.71	56.77	56.17	56.38	482286
2022-03-31	56.36	56.45	55.55	55.58	782393
2022-04-01	55.79	55.80	55.29	55.76	684417
2022-04-04	55.81	56.17	55.68	56.15	657460
2022-04-05	55.98	56.28	55.30	55.47	528431
2022-04-06	54.97	55.17	54.52	54.90	455524
2022-04-07	54.80	55.36	54.51	55.14	312682
2022-04-08	55.01	55.37	54.80	54.98	422517
2022-04-11	54.56	54.68	54.04	54.05	966113
2022-04-12	54.54	54.84	53.73	53.93	598565
2022-04-13	53.95	54.65	53.88	54.58	378761
2022-04-14	54.60	54.74	53.90	53.93	459259
2022-04-18	53.83	54.14	53.64	53.93	752034
2022-04-19	53.88	54.91	53.88	54.80	398079
2022-04-20	55.00	55.10	54.66	54.81	395255
2022-04-21	55.24	55.43	53.87	54.00	391165
2022-04-22	53.88	53.88	52.45	52.52	542065
2022-04-25	52.18	52.81	51.61	52.81	910730
2022-04-26	52.45	52.50	51.30	51.30	523258
2022-04-27	51.43	52.07	51.14	51.41	636116
2022-04-28	52.03	52.90	51.45	52.65	583109
2022-04-29	52.20	52.47	50.69	50.81	856588
2022-05-02	50.79	51.26	49.95	51.09	1643579
2022-05-03	51.11	51.65	50.96	51.37	684875
2022-05-04	51.43	52.97	51.04	52.85	912665
2022-05-05	52.31	52.35	50.49	51.00	997046
2022-05-06	50.68	51.10	50.00	50.67	975759
2022-05-09	49.95	50.07	48.87	49.05	1340725
2022-05-10	49.82	49.98	48.62	49.18	1652954
2022-05-11	49.07	49.77	48.28	48.37	1214116
2022-05-12	47.97	48.77	47.48	48.35	1227259
2022-05-13	48.92	49.69	48.78	49.51	905178
2022-05-16	49.31	49.78	49.02	49.32	680565
2022-05-17	50.01	50.36	49.67	50.33	630620
2022-05-18	49.74	49.80	48.21	48.35	848194
2022-05-19	48.00	48.60	47.78	48.08	1857274
2022-05-20	48.51	48.56	46.95	48.05	1156737
2022-05-23	48.42	49.05	48.14	48.92	957327
2022-05-24	48.43	48.69	47.71	48.55	627294
2022-05-25	48.37	49.27	48.37	49.04	505123
2022-05-26	49.21	50.23	49.20	50.03	372101
2022-05-27	50.27	51.24	50.27	51.22	637075
2022-05-31	51.09	51.36	50.57	50.94	691384
2022-06-01	51.23	51.31	50.19	50.55	467644
2022-06-02	50.47	51.51	50.26	51.51	595757
2022-06-03	50.89	51.05	50.56	50.67	646912
2022-06-06	51.18	51.39	50.70	50.86	329510
2022-06-07	50.45	51.39	50.33	51.36	548650
2022-06-08	51.11	51.33	50.66	50.75	504239
2022-06-09	50.56	50.78	49.57	49.59	441716
2022-06-10	48.77	48.79	48.14	48.16	839180
2022-06-13	46.99	47.13	46.07	46.29	1559623
2022-06-14	46.52	46.61	45.73	46.10	996062
2022-06-15	46.52	47.36	45.93	46.75	975438
2022-06-16	45.74	45.75	44.87	45.19	863948
2022-06-17	45.25	45.72	44.91	45.11	1271476
2022-06-21	45.78	46.35	45.78	46.16	1273943
2022-06-22	45.64	46.60	45.60	46.09	578628
2022-06-23	46.37	46.60	45.91	46.54	671959
2022-06-24	46.95	48.00	46.95	48.00	839738
2022-06-27	48.16	48.18	47.72	47.88	691252
2022-06-28	48.08	48.39	46.90	46.91	748228
2022-06-29	46.95	47.07	46.61	46.86	477662
2022-06-30	46.30	46.87	45.88	46.48	852220
2022-07-01	46.40	47.01	46.05	46.93	961697
2022-07-05	46.35	47.04	45.93	47.04	580570
2022-07-06	47.04	47.46	46.73	47.16	685168
2022-07-07	47.41	47.98	47.41	47.88	734769
2022-07-08	47.67	48.06	47.47	47.85	520314
2022-07-11	47.47	47.60	47.20	47.28	546681
2022-07-12	47.26	47.50	46.66	46.91	1593951
2022-07-13	46.22	47.00	46.18	46.68	434790
2022-07-14	46.05	46.58	45.70	46.54	377617
2022-07-15	47.05	47.41	46.84	47.39	539099
2022-07-18	47.77	47.91	46.90	47.03	619826
2022-07-19	47.57	48.40	47.51	48.37	454749
2022-07-20	48.33	48.83	48.18	48.65	716977
2022-07-21	48.61	49.16	48.29	49.16	366421
2022-07-22	49.13	49.31	48.41	48.68	494068
2022-07-25	48.79	48.87	48.50	48.79	514383
2022-07-26	48.57	48.57	48.11	48.24	971841
2022-07-27	48.68	49.67	48.61	49.46	519894
2022-07-28	49.57	50.14	49.11	50.04	497299
2022-07-29	50.24	50.90	50.15	50.82	642526
2022-08-01	50.48	50.95	50.37	50.67	1238681
2022-08-02	50.45	50.92	50.19	50.30	352458
2022-08-03	50.62	51.22	50.55	51.09	559445
2022-08-04	51.08	51.12	50.82	51.03	249557
2022-08-05	50.46	51.03	50.46	50.93	490190
2022-08-08	51.15	51.47	50.78	50.93	308046
2022-08-09	50.86	50.88	50.57	50.70	649699
2022-08-10	51.52	51.79	51.38	51.78	404802
2022-08-11	52.15	52.40	51.72	51.82	687242
2022-08-12	52.08	52.69	51.95	52.69	384884
2022-08-15	52.41	52.95	52.41	52.90	507197
2022-08-16	52.77	53.26	52.66	53.04	332081
2022-08-17	52.55	52.95	52.35	52.64	379246
2022-08-18	52.60	52.87	52.49	52.76	337958
2022-08-19	52.45	52.46	51.96	52.08	550573
2022-08-22	51.45	51.45	50.87	50.95	435695
2022-08-23	50.93	51.23	50.81	50.86	611501
2022-08-24	50.81	51.19	50.73	50.99	514466
2022-08-25	51.18	51.73	51.11	51.73	206408
2022-08-26	51.73	51.75	50.02	50.04	469091
2022-08-29	49.67	50.07	49.52	49.69	1053672
2022-08-30	49.86	49.86	48.86	49.14	567578
2022-08-31	49.35	49.46	48.75	48.76	301054
2022-09-01	48.46	48.89	48.10	48.87	1340204
2022-09-02	49.35	49.49	48.13	48.37	648371
2022-09-06	48.49	48.58	47.88	48.15	858182
2022-09-07	48.13	49.11	48.13	49.04	670080
2022-09-08	48.71	49.39	48.59	49.33	676367
2022-09-09	49.64	50.24	49.64	50.13	343768
2022-09-12	50.44	50.78	50.37	50.67	687499
2022-09-13	49.56	49.69	48.35	48.51	687056
2022-09-14	48.65	48.84	48.22	48.67	438267
2022-09-15	48.44	48.82	47.97	48.14	600765
2022-09-16	47.62	47.81	47.32	47.57	1051166
2022-09-19	47.10	47.92	47.10	47.90	553141
2022-09-20	47.51	47.60	47.01	47.38	467035
2022-09-21	47.63	48.00	46.55	46.58	596197
2022-09-22	46.49	46.57	46.04	46.13	821114
2022-09-23	45.65	45.65	44.75	45.31	1983399
2022-09-26	45.10	45.58	44.69	44.86	1184325
2022-09-27	45.35	45.59	44.44	44.76	1529226
2022-09-28	44.91	45.88	44.68	45.66	1848279
2022-09-29	45.19	45.22	44.33	44.68	1016586
2022-09-30	44.63	45.11	44.05	44.11	793290
2022-10-03	44.51	45.46	44.32	45.19	919971
2022-10-04	45.96	46.64	45.96	46.61	1305355
2022-10-05	46.09	46.80	45.78	46.51	1339173
2022-10-06	46.36	46.72	46.01	46.05	1071427
2022-10-07	45.57	45.57	44.57	44.82	697762
2022-10-10	44.91	44.94	44.19	44.48	692624
2022-10-11	44.30	44.86	43.96	44.21	1187329
2022-10-12	44.24	44.44	44.04	44.09	736406
2022-10-13	43.23	45.41	43.05	45.23	933051
2022-10-14	45.51	45.76	44.12	44.17	1328849
2022-10-17	44.95	45.46	44.95	45.31	1017465
2022-10-18	46.27	46.40	45.43	45.85	644305
2022-10-19	45.60	45.92	45.15	45.50	785647
2022-10-20	45.43	46.01	45.01	45.13	579297
2022-10-21	45.05	46.25	44.91	46.18	543338
2022-10-24	46.40	46.87	46.05	46.71	719271
2022-10-25	46.76	47.56	46.76	47.50	842819
2022-10-26	47.11	47.88	47.11	47.23	819152
2022-10-27	47.38	47.58	46.90	46.99	2031320
2022-10-28	46.96	48.13	46.96	48.07	498227
2022-10-31	47.74	48.01	47.64	47.73	741947
2022-11-01	48.18	48.24	47.42	47.59	582338
2022-11-02	47.53	48.05	46.36	46.38	1456229
2022-11-03	45.91	46.28	45.60	45.88	809597
2022-11-04	46.65	46.89	45.80	46.58	653670
2022-11-07	46.77	47.09	46.48	47.05	1279549
2022-11-08	47.20	47.65	46.74	47.27	620423
2022-11-09	46.97	47.14	46.23	46.30	477856
2022-11-10	48.00	48.88	47.73	48.86	471090
2022-11-11	48.93	49.41	48.76	49.28	389145
2022-11-14	49.05	49.51	48.85	48.86	666768
2022-11-15	49.66	49.76	48.85	49.33	673508
2022-11-16	49.11	49.18	48.84	48.89	559583
2022-11-17	48.28	48.84	48.24	48.74	387064
2022-11-18	49.18	49.18	48.63	49.01	514639
2022-11-21	48.83	48.94	48.59	48.80	438746
2022-11-22	49.06	49.50	48.89	49.49	911505
2022-11-23	49.44	49.84	49.41	49.74	1198601
2022-11-25	49.70	49.85	49.70	49.76	142511
2022-11-28	49.39	49.54	48.87	48.99	289234
2022-11-29	48.98	49.15	48.70	48.89	351979
2022-11-30	48.94	50.39	48.69	50.38	849622
2022-12-01	50.53	50.66	50.07	50.41	1158289
2022-12-02	49.74	50.44	49.74	50.34	354992
2022-12-05	49.98	50.05	49.22	49.37	1216204
2022-12-06	49.39	49.42	48.42	48.71	811807
2022-12-07	48.53	48.89	48.46	48.60	2277805
2022-12-08	48.86	49.13	48.64	48.99	1053518
2022-12-09	48.83	49.13	48.59	48.62	261928
2022-12-12	48.67	49.28	48.60	49.26	306533
2022-12-13	50.56	50.65	49.31	49.64	579616
2022-12-14	49.63	50.06	49.00	49.36	492766
2022-12-15	48.71	48.80	47.94	48.12	1415334
2022-12-16	47.77	47.95	47.30	47.33	726619
2022-12-19	47.38	47.42	46.75	46.92	781400
2022-12-20	46.81	47.24	46.70	47.00	868003
2022-12-21	47.33	47.87	47.31	47.72	907487
2022-12-22	47.38	47.40	46.34	47.07	766604
2022-12-23	46.99	47.35	46.76	47.35	694446
2022-12-27	47.34	47.39	46.97	47.17	1241322
2022-12-28	47.19	47.39	46.53	46.53	884932
2022-12-29	46.94	47.52	46.89	47.42	940685
2022-12-30	47.09	47.30	46.82	47.29	1188720
2023-01-03	47.57	47.77	46.75	47.11	956399
2023-01-04	47.37	47.73	47.03	47.50	632438
2023-01-05	47.19	47.23	46.87	46.97	399034
2023-01-06	47.32	48.16	46.99	48.01	559451
2023-01-09	48.27	48.70	47.98	47.99	517832
2023-01-10	47.95	48.37	47.83	48.37	594541
2023-01-11	48.56	48.98	48.47	48.98	659742
2023-01-12	49.08	49.33	48.61	49.13	647726
2023-01-13	48.78	49.42	48.74	49.37	255664
2023-01-17	49.38	49.56	49.19	49.28	1143049
2023-01-18	49.44	49.58	48.49	48.53	427851
2023-01-19	48.21	48.43	47.97	48.15	352793
2023-01-20	48.33	49.04	48.10	49.04	394924
2023-01-23	49.11	49.86	49.03	49.60	599524
2023-01-24	49.39	49.67	49.19	49.54	619391
2023-01-25	49.05	49.62	48.77	49.57	421780
2023-01-26	49.92	50.14	49.54	50.14	700808
2023-01-27	50.00	50.53	49.97	50.24	600480
2023-01-30	49.92	50.17	49.58	49.60	475991
2023-01-31	49.65	50.37	49.65	50.36	512386
2023-02-01	50.25	51.28	49.90	50.91	548402
2023-02-02	51.40	51.86	51.20	51.65	636163
2023-02-03	51.02	51.71	51.01	51.19	584789
2023-02-06	50.85	50.99	50.62	50.84	520221
2023-02-07	50.74	51.60	50.52	51.47	591062
2023-02-08	51.21	51.37	50.80	50.87	1514895
2023-02-09	51.34	51.35	50.29	50.42	611636
2023-02-10	50.29	50.60	50.18	50.56	305403
2023-02-13	50.62	51.15	50.58	51.15	511844
2023-02-14	50.99	51.42	50.61	51.10	796293
2023-02-15	50.85	51.31	50.76	51.31	445522
2023-02-16	50.67	51.18	50.60	50.61	496522
2023-02-17	50.37	50.53	50.13	50.52	448944
2023-02-21	50.02	50.10	49.44	49.47	353742
2023-02-22	49.57	49.71	49.24	49.40	271242
2023-02-23	49.82	49.86	49.14	49.65	420137
2023-02-24	49.02	49.25	48.83	49.15	473815
2023-02-27	49.59	49.75	49.22	49.30	471026
2023-02-28	49.28	49.53	49.18	49.18	556653
2023-03-01	49.09	49.23	48.82	48.99	452164
2023-03-02	48.76	49.47	48.68	49.36	1160727
2023-03-03	49.56	50.16	49.50	50.16	307791
2023-03-06	50.21	50.48	50.04	50.10	348227
2023-03-07	50.11	50.12	49.27	49.36	717144
2023-03-08	49.36	49.52	49.15	49.43	318006
2023-03-09	49.46	49.72	48.38	48.48	330416
2023-03-10	48.42	48.62	47.53	47.76	602215
2023-03-13	47.17	48.21	47.01	47.56	789737
2023-03-14	48.31	48.63	47.82	48.41	459496
2023-03-15	47.64	48.04	47.37	48.03	638239
2023-03-16	47.76	48.89	47.63	48.85	428505
2023-03-17	48.75	48.78	48.07	48.01	444765
2023-03-20	48.14	48.61	48.11	48.49	622109
2023-03-21	48.99	49.26	48.81	49.19	423629
2023-03-22	49.16	49.60	48.31	48.31	542748
2023-03-23	48.72	49.21	48.08	48.44	726361
2023-03-24	48.19	48.76	47.94	48.76	401035
2023-03-27	49.06	49.14	48.74	48.85	701274
2023-03-28	48.80	48.89	48.54	48.80	313217
2023-03-29	49.24	49.49	49.14	49.47	302569
2023-03-30	49.80	49.84	49.51	49.75	326653
2023-03-31	49.85	50.47	49.85	50.43	621998
2023-04-03	50.44	50.70	50.32	50.61	599091
2023-04-04	50.73	50.73	50.12	50.30	337982
2023-04-05	50.20	50.28	49.94	50.14	304282
2023-04-06	50.08	50.35	49.93	50.31	574131
2023-04-10	50.05	50.42	49.97	50.41	236684
2023-04-11	50.47	50.65	50.37	50.43	1033470
2023-04-12	50.73	50.77	50.18	50.26	308651
2023-04-13	50.40	50.93	50.34	50.90	370616
2023-04-14	50.78	51.11	50.47	50.79	357804
2023-04-17	50.74	50.95	50.61	50.94	306684
2023-04-18	51.14	51.17	50.81	50.99	286594
2023-04-19	50.75	51.09	50.73	50.98	285027
2023-04-20	50.61	50.93	50.51	50.68	324447
2023-04-21	50.75	50.80	50.50	50.74	337094
2023-04-24	50.72	50.85	50.55	50.78	493222
2023-04-25	50.58	50.58	49.95	49.96	461339
2023-04-26	50.09	50.16	49.66	49.75	473176
2023-04-27	50.06	50.73	50.03	50.72	302537
2023-04-28	50.61	51.14	50.61	51.14	619441
2023-05-01	51.11	51.33	51.07	51.11	713286
2023-05-02	50.99	50.99	50.12	50.51	406582
2023-05-03	50.55	50.91	50.15	50.21	841738
2023-05-04	50.01	50.06	49.63	49.80	1021175
2023-05-05	50.28	50.85	50.28	50.74	448109
2023-05-08	50.80	50.80	50.56	50.76	461907
2023-05-09	50.53	50.65	50.47	50.53	441065
2023-05-10	50.87	50.97	50.26	50.70	332440
2023-05-11	50.63	50.66	50.38	50.63	308485
2023-05-12	50.75	50.81	50.26	50.60	373442
2023-05-15	50.66	50.80	50.43	50.76	275848
2023-05-16	50.62	50.71	50.36	50.36	304571
2023-05-17	50.61	51.10	50.44	51.01	296539
2023-05-18	51.00	51.56	50.97	51.53	489373
2023-05-19	51.63	51.69	51.27	51.43	554632
2023-05-22	51.39	51.64	51.26	51.44	478624
2023-05-23	51.24	51.39	50.85	50.90	436275
2023-05-24	50.70	50.71	50.36	50.50	327294
2023-05-25	50.92	51.06	50.65	50.93	838002
2023-05-26	50.98	51.65	50.98	51.56	259603
2023-05-30	51.82	51.85	51.40	51.59	392508
2023-05-31	51.31	51.43	51.05	51.27	854523
2023-06-01	51.26	51.87	51.13	51.71	314708
2023-06-02	52.06	52.66	52.06	52.53	365737
2023-06-05	52.58	52.72	52.34	52.43	471746
2023-06-06	52.39	52.67	52.30	52.63	379155
2023-06-07	52.69	52.84	52.46	52.51	639971
2023-06-08	52.53	52.85	52.40	52.82	618638
2023-06-09	52.88	53.12	52.75	52.86	258398
2023-06-12	52.97	53.32	52.89	53.32	471005
2023-06-13	53.54	53.76	53.46	53.65	617512
2023-06-14	53.70	53.96	53.29	53.69	436872
2023-06-15	53.56	54.50	53.56	54.33	387849
2023-06-16	54.65	54.65	54.14	53.94	499036
2023-06-20	53.70	53.81	53.43	53.70	694317
2023-06-21	53.51	53.67	53.35	53.40	423596
2023-06-22	53.28	53.60	53.24	53.60	380807
2023-06-23	53.17	53.39	53.07	53.17	298240
2023-06-26	53.12	53.34	52.95	52.98	432931
2023-06-27	53.11	53.66	53.04	53.56	393028
2023-06-28	53.45	53.71	53.37	53.60	263289
2023-06-29	53.58	53.88	53.54	53.88	329868
2023-06-30	54.20	54.58	54.20	54.44	297668
2023-07-03	54.45	54.58	54.40	54.57	160173
2023-07-05	54.28	54.51	54.28	54.40	473357
2023-07-06	53.94	54.02	53.65	53.99	794149
2023-07-07	53.87	54.38	53.87	53.87	324024
2023-07-10	53.84	54.10	53.83	54.08	238655
2023-07-11	54.19	54.49	54.08	54.45	336033
2023-07-12	54.91	55.04	54.75	54.85	323607
2023-07-13	55.13	55.40	55.09	55.31	367491
2023-07-14	55.39	55.47	55.14	55.23	256132
2023-07-17	55.24	55.56	55.21	55.42	474813
2023-07-18	55.39	55.94	55.35	55.84	341043
2023-07-19	55.98	56.12	55.89	56.02	513990
2023-07-20	55.85	55.97	55.55	55.64	501874
2023-07-21	55.86	55.86	55.62	55.64	180638
2023-07-24	55.75	55.95	55.70	55.87	328324
2023-07-25	55.82	56.17	55.81	56.02	287070
2023-07-26	55.90	56.21	55.78	56.03	263804
2023-07-27	56.41	56.48	55.54	55.61	415441
2023-07-28	56.08	56.28	55.96	56.18	319939
2023-07-31	56.28	56.34	56.11	56.31	332115
2023-08-01	56.13	56.23	56.01	56.15	419336
2023-08-02	55.75	55.76	55.29	55.40	351497
2023-08-03	55.12	55.45	55.04	55.23	311918
2023-08-04	55.44	55.72	54.93	55.01	363067
2023-08-07	55.19	55.47	55.15	55.45	713806
2023-08-08	55.10	55.25	54.78	55.19	516868
2023-08-09	55.27	55.27	54.75	54.82	318818
2023-08-10	55.15	55.56	54.70	54.86	974281
2023-08-11	54.63	54.95	54.56	54.80	708677
2023-08-14	54.72	55.10	54.65	55.08	368711
2023-08-15	54.83	54.90	54.40	54.46	261839
2023-08-16	54.36	54.59	54.04	54.05	315178
2023-08-17	54.23	54.26	53.56	53.59	288092
2023-08-18	53.22	53.76	53.21	53.63	237199
2023-08-21	53.75	54.06	53.49	53.95	324402
2023-08-22	54.17	54.17	53.75	53.80	745834
2023-08-23	53.94	54.48	53.93	54.41	1327295
2023-08-24	54.59	54.68	53.68	53.69	388772
2023-08-25	53.86	54.21	53.44	54.02	273284
2023-08-28	54.33	54.47	54.17	54.42	536317
2023-08-29	54.40	55.20	54.38	55.20	451563
2023-08-30	55.22	55.48	55.14	55.38	434748
2023-08-31	55.48	55.63	55.32	55.35	461213
2023-09-01	55.69	55.71	55.29	55.46	204182
2023-09-05	55.37	55.41	55.14	55.15	300219
2023-09-06	55.01	55.07	54.50	54.79	490283
2023-09-07	54.38	54.67	54.34	54.58	513209
2023-09-08	54.61	54.82	54.55	54.64	316565
2023-09-11	54.99	55.03	54.78	55.01	274662
2023-09-12	54.84	55.01	54.65	54.73	368514
2023-09-13	54.70	54.88	54.59	54.73	270723
2023-09-14	55.07	55.32	54.93	55.26	284028
2023-09-15	55.08	55.08	54.54	54.40	475924
2023-09-18	54.31	54.56	54.28	54.39	527556
2023-09-19	54.26	54.35	53.96	54.28	470044
2023-09-20	54.44	54.52	53.78	53.78	329190
2023-09-21	53.45	53.47	52.90	52.93	426771
2023-09-22	53.05	53.22	52.75	52.78	367040
2023-09-25	52.64	53.02	52.60	53.00	336265
2023-09-26	52.66	52.73	52.15	52.22	784780
2023-09-27	52.42	52.48	51.85	52.29	498877
2023-09-28	52.19	52.82	52.19	52.58	430215
2023-09-29	53.02	53.02	52.31	52.49	869982
2023-10-02	52.39	52.57	52.08	52.39	659548
2023-10-03	52.11	52.31	51.52	51.71	795442
2023-10-04	51.78	52.14	51.55	52.08	464724
2023-10-05	52.00	52.13	51.64	52.01	1333939
2023-10-06	51.74	52.83	51.57	52.61	617442
2023-10-09	52.38	53.05	52.34	52.95	645493
2023-10-10	53.05	53.59	53.02	53.24	620951
2023-10-11	53.41	53.52	53.10	53.50	579145
2023-10-12	53.54	53.55	52.81	53.12	393861
2023-10-13	53.31	53.41	52.64	52.84	551866
2023-10-16	53.07	53.53	53.07	53.38	397863
2023-10-17	53.01	53.71	53.01	53.47	317812
2023-10-18	53.23	53.31	52.59	52.72	363074
2023-10-19	52.82	53.02	52.13	52.23	606822
2023-10-20	52.18	52.23	51.58	51.60	427989
2023-10-23	51.39	51.96	51.18	51.43	693287
2023-10-24	51.74	51.99	51.51	51.85	428840
2023-10-25	51.55	51.60	51.04	51.09	492696
2023-10-26	50.97	51.08	50.43	50.53	438022
2023-10-27	50.74	50.77	50.13	50.31	561625
2023-10-30	50.62	51.01	50.48	50.87	685899
2023-10-31	50.92	51.24	50.73	51.19	338425
2023-11-01	51.32	51.82	51.24	51.75	604485
2023-11-02	52.18	52.75	52.18	52.75	419176
2023-11-03	53.05	53.48	53.05	53.29	295929
2023-11-06	53.38	53.46	53.12	53.35	472280
2023-11-07	53.31	53.55	53.20	53.45	471461
2023-11-08	53.56	53.61	53.21	53.50	433547
2023-11-09	53.63	53.63	53.00	53.06	423711
2023-11-10	53.31	53.89	53.13	53.84	458449
2023-11-13	53.68	53.95	53.60	53.80	563573
2023-11-14	54.58	55.10	54.58	54.97	649768
2023-11-15	55.11	55.32	54.99	55.09	604805
2023-11-16	55.01	55.15	54.85	55.07	384669
2023-11-17	55.20	55.27	55.04	55.20	960857
2023-11-20	55.18	55.71	55.13	55.62	495591
2023-11-21	55.46	55.51	55.33	55.48	595565
2023-11-22	55.62	55.84	55.56	55.66	441722
2023-11-24	55.66	55.74	55.66	55.71	184005
2023-11-27	55.64	55.75	55.58	55.63	355710
2023-11-28	55.58	55.84	55.50	55.65	346073
2023-11-29	55.93	56.09	55.60	55.65	266224
2023-11-30	55.71	55.90	55.53	55.86	592269
2023-12-01	55.78	56.33	55.73	56.29	370976
2023-12-04	55.89	56.09	55.77	56.05	328051
2023-12-05	55.86	56.11	55.81	55.99	609542
2023-12-06	56.21	56.25	55.72	55.74	456186
2023-12-07	56.01	56.26	55.95	56.17	985858
2023-12-08	56.11	56.51	56.11	56.41	250722
2023-12-11	56.38	56.69	56.38	56.68	346565
2023-12-12	56.59	56.92	56.49	56.90	375160
2023-12-13	56.92	57.77	56.88	57.75	319247
2023-12-14	58.05	58.24	57.71	58.01	491428
2023-12-15	57.88	58.09	57.80	57.73	518497
2023-12-18	57.91	58.09	57.84	58.00	345069
2023-12-19	58.04	58.38	58.04	58.35	398832
2023-12-20	58.30	58.52	57.51	57.54	541373
2023-12-21	57.95	58.16	57.64	58.14	761172
2023-12-22	58.25	58.46	58.02	58.27	461926
2023-12-26	58.30	58.62	58.30	58.50	217072
2023-12-27	58.51	58.65	58.43	58.61	430601
2023-12-28	58.65	58.73	58.60	58.65	388651
2023-12-29	58.56	58.67	58.21	58.45	497014
2024-01-02	58.06	58.25	57.85	58.13	1112515
2024-01-03	57.84	57.88	57.49	57.58	633497
2024-01-04	57.50	57.83	57.36	57.38	582264
2024-01-05	57.40	57.78	57.31	57.48	4258139
2024-01-08	57.49	58.29	57.49	58.29	395760
2024-01-09	57.95	58.29	57.86	58.18	1507988
2024-01-10	58.22	58.58	58.14	58.50	515644
2024-01-11	58.55	58.63	57.94	58.42	346800
2024-01-12	58.61	58.74	58.30	58.48	360740
2024-01-16	58.24	58.44	58.01	58.23	479613
2024-01-17	57.78	57.96	57.61	57.91	477811
2024-01-18	58.14	58.48	57.92	58.43	339111
2024-01-19	58.64	59.16	58.46	59.14	472913
2024-01-22	59.34	59.51	59.23	59.33	390311
2024-01-23	59.42	59.48	59.21	59.46	403355
2024-01-24	59.83	59.90	59.44	59.48	952909
2024-01-25	59.75	59.85	59.50	59.78	396893
2024-01-26	59.78	59.96	59.66	59.75	486230
2024-01-29	59.81	60.24	59.72	60.24	449933
2024-01-30	60.15	60.25	60.08	60.15	396118
2024-01-31	59.87	59.96	59.17	59.17	527558
2024-02-01	59.40	59.95	59.25	59.94	410455
2024-02-02	59.99	60.71	59.92	60.49	364212
2024-02-05	60.43	60.45	59.98	60.25	585163
2024-02-06	60.37	60.47	60.21	60.42	339358
2024-02-07	60.72	60.97	60.59	60.93	327015
2024-02-08	60.88	61.04	60.84	60.98	352775
2024-02-09	61.09	61.41	61.01	61.34	362363
2024-02-12	61.41	61.69	61.30	61.40	554867
2024-02-13	60.51	60.73	60.07	60.48	580870
2024-02-14	60.81	61.12	60.54	61.08	375789
2024-02-15	61.13	61.57	61.13	61.52	296799
2024-02-16	61.46	61.64	61.15	61.19	366241
2024-02-20	60.94	61.03	60.59	60.85	564725
2024-02-21	60.66	60.93	60.48	60.93	684990
2024-02-22	61.66	62.24	61.60	62.13	1007940
2024-02-23	62.29	62.43	62.11	62.18	630617
2024-02-26	62.19	62.27	61.95	61.96	736947
2024-02-27	62.05	62.12	61.86	62.08	1179819
2024-02-28	61.87	62.09	61.86	61.99	1313814
2024-02-29	62.26	62.44	61.92	62.31	526754
2024-03-01	62.35	62.87	62.30	62.84	455125
2024-03-04	62.79	63.01	62.74	62.79	317384
2024-03-05	62.55	62.62	61.92	62.21	318117
2024-03-06	62.61	62.78	62.35	62.50	451324
2024-03-07	62.88	63.25	62.85	63.15	320885
2024-03-08	63.27	63.54	62.69	62.77	396874
2024-03-11	62.61	62.75	62.36	62.68	334242
2024-03-12	62.96	63.39	62.63	63.34	352850
2024-03-13	63.34	63.40	63.07	63.26	344171
2024-03-14	63.38	63.38	62.67	63.06	1096540
2024-03-15	62.60	62.88	62.49	62.46	665943
2024-03-18	62.94	63.09	62.75	62.80	363306
2024-03-19	62.66	63.18	62.61	63.14	253905
2024-03-20	63.13	63.78	63.08	63.73	467451
2024-03-21	64.15	64.22	63.99	64.02	428148
2024-03-22	64.03	64.03	63.83	63.88	500067
2024-03-25	63.74	63.83	63.67	63.67	357841
2024-03-26	63.85	63.91	63.53	63.57	331890
2024-03-27	63.90	64.15	63.71	64.15	334961
2024-03-28	64.14	64.33	64.14	64.15	410189
2024-04-01	64.30	64.32	63.90	64.02	435454
2024-04-02	63.54	63.59	63.32	63.56	335875
2024-04-03	63.45	63.84	63.43	63.68	415751
2024-04-04	64.14	64.21	62.85	62.90	503300
2024-04-05	63.03	63.78	63.01	63.49	286608
2024-04-08	63.63	63.75	63.51	63.58	231766
2024-04-09	63.78	63.84	63.09	63.66	334516
2024-04-10	62.87	63.24	62.73	63.00	501680
2024-04-11	63.17	63.59	62.73	63.43	322096
2024-04-12	62.99	63.15	62.33	62.51	327950
2024-04-15	63.03	63.08	61.66	61.77	282515
2024-04-16	61.79	61.99	61.47	61.60	490514
2024-04-17	61.93	61.94	61.10	61.28	345870
2024-04-18	61.46	61.71	61.06	61.17	383669
2024-04-19	61.09	61.26	60.52	60.69	606304
2024-04-22	60.96	61.56	60.74	61.20	666094
2024-04-23	61.50	62.04	61.40	61.94	362034
2024-04-24	62.06	62.17	61.65	61.95	304102
2024-04-25	61.16	61.79	60.97	61.68	339570
2024-04-26	62.06	62.45	61.93	62.23	241554
2024-04-29	62.45	62.55	62.17	62.46	246043
2024-04-30	62.32	62.40	61.51	61.53	408180
2024-05-01	61.46	62.24	61.25	61.29	557646
2024-05-02	61.79	62.00	61.23	61.85	363975
2024-05-03	62.71	62.78	62.34	62.68	334998
2024-05-06	62.97	63.32	62.94	63.32	427777
2024-05-07	63.40	63.58	63.33	63.39	385913
2024-05-08	63.16	63.44	63.16	63.38	242670
2024-05-09	63.37	63.77	63.33	63.76	297821
2024-05-10	63.97	64.06	63.70	63.82	223866
2024-05-13	64.03	64.05	63.76	63.83	264789
2024-05-14	63.88	64.22	63.84	64.14	299796
2024-05-15	64.50	64.97	64.41	64.95	387204
2024-05-16	64.93	65.11	64.74	64.74	455528
2024-05-17	64.82	64.85	64.63	64.82	189752
2024-05-20	64.89	65.11	64.84	64.91	295298
2024-05-21	64.83	65.08	64.81	65.05	200450
2024-05-22	64.95	65.06	64.60	64.84	278044
2024-05-23	65.22	65.22	64.23	64.34	211575
2024-05-24	64.60	64.88	64.48	64.80	208159
2024-05-28	64.93	64.93	64.49	64.79	255555
2024-05-29	64.26	64.48	64.25	64.30	255711
2024-05-30	64.13	64.27	63.83	63.94	397513
2024-05-31	64.14	64.58	63.50	64.52	226253
2024-06-03	64.83	64.83	64.00	64.60	378431
2024-06-04	64.45	64.69	64.21	64.60	274799
2024-06-05	64.87	65.36	64.66	65.36	291493
2024-06-06	65.35	65.42	65.09	65.31	261967
2024-06-07	65.15	65.53	65.06	65.19	409435
2024-06-10	65.05	65.43	65.02	65.39	308989
2024-06-11	65.23	65.53	64.93	65.50	224009
2024-06-12	66.17	66.44	65.96	66.06	338674
2024-06-13	66.32	66.32	65.84	66.18	204227
2024-06-14	65.97	66.14	65.80	66.11	289404
2024-06-17	66.08	66.82	66.01	66.65	244394
2024-06-18	66.66	66.87	66.65	66.83	301358
2024-06-20	66.97	67.04	66.46	66.69	447288
2024-06-21	66.62	66.70	66.41	66.31	190380
2024-06-24	66.34	66.66	66.17	66.17	220626
2024-06-25	66.32	66.43	66.13	66.36	274731
2024-06-26	66.26	66.52	66.16	66.47	466512
2024-06-27	66.46	66.61	66.35	66.58	247183
2024-06-28	66.71	67.05	66.19	66.35	438450
2024-07-01	66.50	66.54	66.12	66.41	347081
2024-07-02	66.19	66.85	66.19	66.79	411397
2024-07-03	66.86	67.18	66.86	67.15	174408
2024-07-05	67.20	67.51	67.08	67.48	385130
2024-07-08	67.55	67.67	67.43	67.54	265022
2024-07-09	67.69	67.77	67.56	67.60	399452
2024-07-10	67.74	68.29	67.71	68.29	276722
2024-07-11	68.35	68.49	67.77	67.88	1080863
2024-07-12	68.00	68.74	67.99	68.27	338725
2024-07-15	68.54	68.92	68.33	68.50	289142
2024-07-16	68.73	69.08	68.67	69.05	276804
2024-07-17	68.32	68.54	68.08	68.10	319354
2024-07-18	68.29	68.44	67.31	67.57	384624
2024-07-19	67.48	67.69	66.97	67.08	372799
2024-07-22	67.58	67.86	67.35	67.81	825326
2024-07-23	67.79	68.06	67.68	67.73	236899
2024-07-24	67.11	67.18	66.11	66.19	279264
2024-07-25	66.20	67.04	65.84	65.99	360001
2024-07-26	66.43	67.02	66.35	66.71	340704
2024-07-29	66.97	67.01	66.53	66.69	218010
2024-07-30	66.89	67.05	66.03	66.47	402456
2024-07-31	67.31	67.84	67.08	67.45	380068
2024-08-01	67.64	67.94	66.05	66.49	666847
2024-08-02	65.50	65.62	64.65	65.17	408713
2024-08-05	62.46	64.01	62.43	63.28	961326
2024-08-06	63.60	64.79	63.36	63.85	851017
2024-08-07	64.65	65.00	63.37	63.37	558337
2024-08-08	64.12	64.97	63.88	64.84	326577
2024-08-09	64.79	65.34	64.64	65.12	635950
2024-08-12	65.30	65.45	64.91	65.12	547329
2024-08-13	65.53	66.23	65.52	66.19	244552
2024-08-14	66.34	66.53	65.98	66.39	348123
2024-08-15	67.12	67.59	67.07	67.53	234816
2024-08-16	67.31	67.78	67.31	67.67	274379
2024-08-19	67.71	68.34	67.67	68.33	215954
2024-08-20	68.30	68.46	68.04	68.18	237668
2024-08-21	68.31	68.61	68.13	68.44	285616
2024-08-22	68.67	68.75	67.79	67.92	275343
2024-08-23	68.33	68.81	68.18	68.73	504222
2024-08-26	68.86	68.94	68.38	68.53	518392
2024-08-27	68.41	68.70	68.25	68.62	259790
2024-08-28	68.53	68.62	67.86	68.20	188121
2024-08-29	68.44	68.90	68.15	68.24	345639
2024-08-30	68.52	68.95	68.11	68.90	259150
2024-09-03	68.49	68.55	67.16	67.44	414658
2024-09-04	67.20	67.74	67.13	67.31	458464
2024-09-05	67.34	67.62	66.85	67.10	311445
2024-09-06	67.18	67.35	65.91	66.01	321461
2024-09-09	66.49	66.87	66.30	66.67	248381
2024-09-10	66.94	66.98	66.32	66.94	428448
2024-09-11	66.94	67.70	65.87	67.56	286499
2024-09-12	67.72	68.23	67.42	68.14	278960
2024-09-13	68.32	68.73	68.32	68.58	237219
2024-09-16	68.55	68.78	68.39	68.73	286974
2024-09-17	68.98	69.21	68.55	68.79	428304
2024-09-18	68.84	69.40	68.56	68.61	375475
2024-09-19	69.76	70.00	69.42	69.77	342485
2024-09-20	69.60	69.77	69.28	69.41	223902
2024-09-23	69.58	69.68	69.43	69.57	328585
2024-09-24	69.75	69.79	69.37	69.79	314009
2024-09-25	69.75	69.83	69.46	69.55	341027
2024-09-26	70.13	70.20	69.62	69.90	736515
2024-09-27	70.07	70.13	69.67	69.79	349340
2024-09-30	69.69	70.13	69.40	70.06	668969
2024-10-01	70.03	70.03	69.11	69.45	334438
2024-10-02	69.32	69.58	69.04	69.43	224187
2024-10-03	69.28	69.53	69.04	69.30	605488
2024-10-04	69.84	69.99	69.40	69.92	258291
2024-10-07	69.78	69.79	69.17	69.31	275325
2024-10-08	69.59	70.00	69.52	69.92	300414
2024-10-09	69.96	70.47	69.87	70.43	223483
2024-10-10	70.19	70.43	70.07	70.27	243668
2024-10-11	70.23	70.82	70.23	70.72	311546
2024-10-14	70.96	71.42	70.89	71.35	186429
2024-10-15	71.31	71.38	70.67	70.81	384150
2024-10-16	70.88	71.21	70.76	71.15	628378
2024-10-17	71.55	71.56	71.13	71.17	217821
2024-10-18	71.37	71.50	71.21	71.41	199753
2024-10-21	71.31	71.39	70.89	71.22	262224
2024-10-22	70.90	71.28	70.83	71.12	248326
2024-10-23	70.89	70.94	70.08	70.49	346162
2024-10-24	70.73	70.74	70.36	70.64	284049
2024-10-25	70.98	71.27	70.50	70.62	268327
2024-10-28	71.01	71.06	70.85	70.85	190960
2024-10-29	70.70	71.10	70.56	70.96	315185
2024-10-30	70.90	71.18	70.71	70.75	375114
2024-10-31	70.29	70.29	69.39	69.39	369925
2024-11-01	69.78	70.26	69.66	69.71	277850
2024-11-04	69.72	69.89	69.38	69.59	410778
2024-11-05	69.70	70.47	69.69	70.47	316501
2024-11-06	72.02	72.45	71.65	72.36	526628
2024-11-07	72.60	72.97	72.55	72.84	364129
2024-11-08	72.93	73.32	72.85	73.18	408813
2024-11-11	73.37	73.45	73.09	73.27	288637
2024-11-12	73.21	73.34	72.72	73.03	1076009
2024-11-13	73.04	73.29	72.81	73.00	344156
2024-11-14	73.07	73.09	72.43	72.53	379793
2024-11-15	72.13	72.16	71.39	71.61	378410
2024-11-18	71.66	72.04	71.56	71.86	293386
2024-11-19	71.40	72.21	71.36	72.13	356737
2024-11-20	72.15	72.19	71.45	72.15	409697
2024-11-21	72.49	72.79	71.88	72.60	340486
2024-11-22	72.60	72.99	72.60	72.90	317120
2024-11-25	73.40	73.62	73.00	73.22	414975
2024-11-26	73.40	73.63	73.25	73.58	220339
2024-11-27	73.52	73.65	73.17	73.33	517431
2024-11-29	73.42	73.88	73.42	73.75	122657
2024-12-02	73.86	73.98	73.73	73.90	401523
2024-12-03	73.90	73.93	73.71	73.88	274116
2024-12-04	74.11	74.36	74.02	74.30	307909
2024-12-05	74.32	74.39	74.13	74.16	287499
2024-12-06	74.25	74.44	74.19	74.29	290693
2024-12-09	74.34	74.34	73.85	73.90	405969
2024-12-10	73.99	74.02	73.62	73.70	338235
2024-12-11	74.05	74.34	74.04	74.25	730448
2024-12-12	74.17	74.18	73.86	73.86	868336
2024-12-13	74.10	74.14	73.63	73.80	376794
2024-12-16	73.95	74.22	73.92	74.11	2276035
2024-12-17	73.80	73.85	73.56	73.74	278069
2024-12-18	73.74	73.99	71.45	71.50	620284
2024-12-19	72.13	72.30	71.44	71.47	616599
2024-12-20	71.11	72.83	71.10	72.01	384054
2024-12-23	72.02	72.50	71.63	72.45	380352
2024-12-24	72.60	73.23	72.52	73.22	258316
2024-12-26	73.02	73.37	72.83	73.25	646902
2024-12-27	72.82	72.82	71.96	72.48	540849
2024-12-30	71.67	72.07	71.21	71.68	944350
2024-12-31	71.92	71.98	71.26	71.43	1033873
2025-01-02	71.84	72.04	70.79	71.28	689288
2025-01-03	71.64	72.23	71.49	72.15	419087
2025-01-06	72.70	73.08	72.35	72.55	568848
2025-01-07	72.75	72.83	71.52	71.74	499325
2025-01-08	71.72	71.96	71.35	71.84	534829
2025-01-10	71.34	71.34	70.53	70.78	756401
2025-01-13	70.18	70.92	70.13	70.89	724480
2025-01-14	71.24	71.34	70.58	71.02	645591
2025-01-15	72.12	72.47	71.95	72.33	552328
2025-01-16	72.48	72.53	72.14	72.21	381002
2025-01-17	73.02	73.13	72.72	72.93	306738
2025-01-21	73.28	73.62	73.10	73.59	723762
2025-01-22	73.99	74.15	73.90	73.98	631662
2025-01-23	73.87	74.37	73.86	74.37	542803
2025-01-24	74.41	74.49	74.00	74.11	502140
2025-01-27	72.52	73.19	72.52	73.13	591590
2025-01-28	73.25	73.84	72.93	73.69	332313
2025-01-29	73.64	73.70	73.09	73.40	323491
2025-01-30	73.63	74.02	73.33	73.81	535959
2025-01-31	74.14	74.38	73.33	73.42	546219
2025-02-03	72.21	73.17	71.98	72.87	752645
2025-02-04	72.86	73.42	72.81	73.37	387279
2025-02-05	73.27	73.69	73.04	73.68	423208
2025-02-06	73.94	73.94	73.48	73.91	1102059
2025-02-07	74.01	74.11	73.14	73.24	628967
2025-02-10	73.59	73.77	73.44	73.66	304267
2025-02-11	73.40	73.77	73.40	73.72	271463
2025-02-12	72.99	73.60	72.92	73.46	415291
2025-02-13	73.59	74.25	73.46	74.23	431277
2025-02-14	74.23	74.40	74.17	74.23	335690
2025-02-18	74.34	74.43	74.08	74.43	703970
2025-02-19	74.26	74.64	74.21	74.61	270274
2025-02-20	74.46	74.46	73.88	74.23	266465
2025-02-21	74.26	74.26	72.89	72.94	313477
2025-02-24	73.15	73.24	72.52	72.61	409727
2025-02-25	72.59	72.72	71.74	72.26	442661
2025-02-26	72.56	72.95	72.03	72.30	358736
2025-02-27	72.56	72.70	71.15	71.18	446250
2025-02-28	71.22	72.30	70.88	72.25	627458
2025-03-03	72.47	72.62	70.52	70.97	1938092
2025-03-04	70.42	71.14	69.55	70.09	1504808
2025-03-05	70.10	71.08	69.67	70.86	1089812
2025-03-06	70.00	70.52	69.35	69.68	1099622
2025-03-07	69.46	70.18	68.77	70.01	647439
2025-03-10	68.99	69.27	67.59	68.23	731746
2025-03-11	68.03	68.48	67.16	67.65	1345244
2025-03-12	68.39	68.51	67.41	67.97	1184027
2025-03-13	67.88	67.97	66.83	67.03	1444004
2025-03-14	67.62	68.56	67.54	68.42	501519
2025-03-17	68.41	69.30	68.41	68.98	1069299
2025-03-18	68.73	68.73	68.03	68.27	550956
2025-03-19	68.48	69.47	68.35	68.98	1324297
2025-03-20	68.58	69.41	68.51	68.85	534355
2025-03-21	68.26	68.88	68.11	68.58	602484
2025-03-24	69.40	69.96	69.38	69.84	434868
2025-03-25	70.01	70.11	69.78	69.97	301240
2025-03-26	69.93	70.08	69.00	69.21	498022
2025-03-27	69.01	69.42	68.75	68.95	521818
2025-03-28	68.78	68.86	67.52	67.59	716606
2025-03-31	66.88	68.18	66.51	68.01	950759
2025-04-01	67.76	68.45	67.33	68.22	449456
2025-04-02	67.54	69.01	67.46	68.73	565624
2025-04-03	66.29	66.60	65.25	65.31	2583773
2025-04-04	63.61	63.83	61.45	61.48	3435828
2025-04-07	59.59	63.54	58.60	61.39	4051330
2025-04-08	63.42	63.77	59.45	60.34	2664213
2025-04-09	59.93	66.31	59.86	66.02	2472445
2025-04-10	64.60	64.67	61.87	63.70	1494793
2025-04-11	63.56	65.06	63.14	64.81	1338847
2025-04-14	66.01	66.01	64.79	65.41	709451
2025-04-15	65.52	65.92	65.15	65.29	661224
2025-04-16	64.50	64.96	63.21	63.88	1212058
2025-04-17	64.07	64.53	63.68	63.99	1032055
2025-04-21	63.29	63.43	61.81	62.48	1846707
2025-04-22	63.22	64.31	63.10	64.06	1262487
2025-04-23	65.69	66.30	64.88	65.07	1210840
2025-04-24	65.26	66.49	65.11	66.44	398467
2025-04-25	66.38	66.89	66.04	66.86	1158701
2025-04-28	66.93	67.20	66.20	66.88	745265
2025-04-29	66.65	67.46	66.65	67.29	385898
2025-04-30	66.48	67.52	65.77	67.34	1374925
2025-05-01	68.02	68.46	67.74	67.80	581186
2025-05-02	68.59	69.03	68.34	68.81	387474
2025-05-05	68.29	68.85	68.25	68.47	360521
2025-05-06	67.86	68.42	67.67	67.92	592559
2025-05-07	68.11	68.48	67.57	68.18	743408
2025-05-08	68.66	69.33	68.28	68.69	486189
2025-05-09	68.91	68.98	68.45	68.61	268595
2025-05-12	70.76	70.88	70.19	70.86	1238771
2025-05-13	70.93	71.62	70.86	71.35	402117
2025-05-14	71.50	71.56	71.18	71.38	692794
2025-05-15	71.13	71.78	71.10	71.74	386938
2025-05-16	71.86	72.24	71.62	72.24	398008
2025-05-19	71.51	72.34	71.48	72.26	519402
2025-05-20	72.00	72.18	71.66	72.01	439548
2025-05-21	71.44	71.93	70.64	70.74	401558
2025-05-22	70.74	71.19	70.58	70.75	359334
2025-05-23	69.84	70.61	69.84	70.31	527638
2025-05-27	71.11	71.79	70.93	71.76	555781
2025-05-28	71.79	71.95	71.25	71.32	511956
2025-05-29	72.02	72.02	71.21	71.59	508545
2025-05-30	71.46	71.73	70.79	71.52	1252393
2025-06-02	71.38	71.87	70.98	71.85	824407
2025-06-03	71.88	72.44	71.80	72.35	708930
2025-06-04	72.44	72.55	72.26	72.28	378321
2025-06-05	72.53	72.66	71.75	71.94	786786
2025-06-06	72.63	72.89	72.43	72.67	515227
2025-06-09	72.80	72.99	72.68	72.80	657546
2025-06-10	72.91	73.25	72.77	73.20	420317
2025-06-11	73.32	73.44	72.75	72.96	603005
2025-06-12	72.78	73.24	72.75	73.23	688497
2025-06-13	72.56	73.00	72.22	72.37	850643
2025-06-16	72.83	73.31	72.81	73.10	822564
2025-06-17	72.80	72.97	72.39	72.47	877410
2025-06-18	72.56	72.93	72.38	72.49	851643
2025-06-20	72.85	72.91	72.14	72.10	750730
2025-06-23	72.12	72.84	71.78	72.78	695158
2025-06-24	73.33	73.72	73.19	73.56	1488547
2025-06-25	73.77	73.79	73.41	73.57	649853
2025-06-26	73.83	74.24	73.75	74.20	384744
2025-06-27	74.37	74.75	74.07	74.53	471704
2025-06-30	74.82	75.02	74.55	74.89	459694
2025-07-01	74.72	75.09	74.67	74.93	539269
2025-07-02	74.92	75.31	74.82	75.28	486578
2025-07-03	75.59	76.00	75.59	75.89	230868
2025-07-07	75.62	75.73	74.97	75.30	585924
2025-07-08	75.36	75.51	75.20	75.28	672039
2025-07-09	75.60	75.81	75.35	75.71	539282
2025-07-10	75.79	76.12	75.65	75.99	295020
2025-07-11	75.65	75.82	75.46	75.68	344359
2025-07-14	75.60	75.86	75.46	75.84	287114
2025-07-15	76.18	76.18	75.40	75.40	493440
2025-07-16	75.64	75.74	74.90	75.69	999678
2025-07-17	75.69	76.21	75.69	76.17	475670
2025-07-18	76.39	76.39	75.96	76.08	474999
2025-07-21	76.22	76.56	76.15	76.19	275052
2025-07-22	76.22	76.38	75.94	76.29	378224
2025-07-23	76.60	76.93	76.42	76.88	509275
2025-07-24	76.99	77.11	76.87	76.88	874397
2025-07-25	77.03	77.29	76.94	77.23	328867
2025-07-28	77.32	77.34	77.05	77.20	261025
2025-07-29	77.37	77.41	76.91	77.01	312648
2025-07-30	77.08	77.30	76.54	76.84	755389
2025-07-31	77.46	77.49	76.40	76.51	653841
2025-08-01	75.81	75.81	75.02	75.32	507041
2025-08-04	75.82	76.44	75.81	76.44	467999
2025-08-05	76.50	76.62	75.96	76.11	400922
2025-08-06	76.24	76.69	76.09	76.61	612080
2025-08-07	77.03	77.11	76.18	76.54	430757
2025-08-08	76.74	77.17	76.74	77.10	419243
2025-08-11	77.11	77.31	76.81	76.93	492013
2025-08-12	77.23	77.88	77.10	77.86	346036
2025-08-13	78.11	78.29	77.92	78.20	632885
2025-08-14	77.87	78.22	77.85	78.13	465994
2025-08-15	78.30	78.30	77.84	77.94	449891
2025-08-18	77.89	77.99	77.81	77.94	363589
2025-08-19	77.96	78.07	77.41	77.55	515672
2025-08-20	77.48	77.48	76.75	77.31	390886
2025-08-21	77.13	77.30	76.84	77.05	694118
2025-08-22	77.27	78.46	77.27	78.30	420214
2025-08-25	78.14	78.28	77.95	77.95	467234
2025-08-26	77.97	78.32	77.88	78.28	487568
2025-08-27	78.18	78.57	78.17	78.49	410705
2025-08-28	78.54	78.80	78.34	78.73	384147
2025-08-29	78.59	78.59	78.05	78.26	341056
2025-09-02	77.34	77.72	77.06	77.72	496346
2025-09-03	77.98	78.13	77.70	78.06	2900477
2025-09-04	78.22	78.77	78.08	78.75	282706
2025-09-05	79.11	79.19	78.11	78.59	407558
2025-09-08	78.75	78.88	78.57	78.76	319531
2025-09-09	78.76	78.94	78.52	78.86	313936
2025-09-10	79.29	79.38	78.89	79.08	616863
2025-09-11	79.32	79.88	79.28	79.78	875799
2025-09-12	79.78	79.92	79.67	79.71	305671
2025-09-15	79.98	80.14	79.93	80.08	276484
2025-09-16	80.20	80.20	79.86	79.96	440974
2025-09-17	80.01	80.27	79.31	79.88	465903
2025-09-18	80.28	80.61	80.05	80.33	387764
2025-09-19	80.60	80.74	80.26	80.41	270797
2025-09-22	80.25	80.81	80.21	80.73	359441
2025-09-23	80.73	80.86	80.20	80.33	445557
2025-09-24	80.53	80.53	79.92	80.06	373567
2025-09-25	79.69	79.82	79.26	79.67	416840
2025-09-26	79.87	80.18	79.69	80.16	348074
2025-09-29	80.49	80.52	80.15	80.34	509616
2025-09-30	80.29	80.70	80.10	80.65	583094
2025-10-01	80.35	81.02	80.33	80.94	433063
2025-10-02	81.15	81.16	80.71	81.02	421353
2025-10-03	81.09	81.46	80.93	81.03	383955
2025-10-06	81.33	81.43	81.06	81.32	402026
2025-10-07	81.47	81.48	80.79	80.97	483808
2025-10-08	81.15	81.46	81.00	81.46	480952
2025-10-09	81.53	81.53	80.95	81.17	391087
2025-10-10	81.26	81.51	78.95	78.97	1043307
2025-10-13	79.94	80.39	79.81	80.22	478727
2025-10-14	79.47	80.60	79.06	80.19	737476
2025-10-15	80.77	81.16	79.80	80.51	548628
2025-10-16	80.72	80.91	79.54	79.94	750663
2025-10-17	79.77	80.53	79.66	80.35	724844
2025-10-20	80.72	81.34	80.72	81.24	421571
2025-10-21	81.28	81.45	81.07	81.26	503060
2025-10-22	81.36	81.36	80.30	80.82	741730
2025-10-23	80.87	81.44	80.83	81.30	597360
2025-10-24	81.86	82.14	81.84	81.94	407702
2025-10-27	82.63	82.92	82.57	82.90	364855
2025-10-28	83.12	83.24	82.79	83.03	659231
2025-10-29	83.16	83.32	82.51	83.02	743996
2025-10-30	82.55	82.86	82.11	82.11	922663
2025-10-31	82.73	82.73	82.03	82.37	766279
2025-11-03	82.81	82.81	82.09	82.55	518729
2025-11-04	81.63	82.11	81.49	81.56	589288
2025-11-05	81.58	82.28	81.47	81.87	438215
2025-11-06	81.79	81.88	80.81	81.02	680632
2025-11-07	80.67	81.16	79.96	81.16	1044630
2025-11-10	81.88	82.46	81.62	82.36	783535
2025-11-11	82.15	82.62	82.07	82.53	423048
2025-11-12	82.74	82.82	82.35	82.59	365223
2025-11-13	82.21	82.28	81.04	81.25	789726
2025-11-14	80.38	81.64	80.22	81.17	588268
2025-11-17	80.96	81.38	79.99	80.36	479381
2025-11-18	79.94	80.35	79.24	79.75	933543
2025-11-19	79.84	80.61	79.60	80.07	455215
2025-11-20	81.29	81.59	78.76	78.81	962042
2025-11-21	79.10	80.36	78.69	79.69	1091003
2025-11-24	80.14	81.01	80.01	80.86	642192
2025-11-25	80.84	81.81	80.43	81.71	471053
2025-11-26	82.00	82.50	81.94	82.23	352442
2025-11-28	82.41	82.71	82.39	82.67	193449
2025-12-01	82.12	82.65	82.12	82.28	1360226
2025-12-02	82.49	82.68	82.18	82.43	1020022
2025-12-03	82.29	82.86	82.25	82.72	361999
2025-12-04	82.93	82.93	82.48	82.80	1122140
2025-12-05	82.97	83.29	82.84	82.97	416048
2025-12-08	83.08	83.08	82.47	82.70	533282
2025-12-09	82.62	82.95	82.60	82.62	427554
2025-12-10	82.55	83.45	82.47	83.28	1097506
2025-12-11	83.00	83.53	82.70	83.50	2592315
2025-12-12	83.37	83.49	82.33	82.60	769521
2025-12-15	83.06	83.06	82.32	82.47	710868
2025-12-16	82.28	82.51	81.78	82.26	761145
2025-12-17	82.34	82.39	81.34	81.38	767833
2025-12-18	82.14	82.47	81.78	81.95	755161
2025-12-19	82.21	82.75	82.21	82.42	496809
2025-12-22	82.82	83.03	82.73	82.98	511549
2025-12-23	82.81	83.32	82.81	83.30	494783
2025-12-24	83.30	83.64	83.28	83.57	405257
2025-12-26	83.62	83.71	83.43	83.57	318264
2025-12-29	83.22	83.44	83.05	83.27	423036
2025-12-30	83.22	83.33	83.10	83.11	410413
2025-12-31	83.12	83.16	82.48	82.50	348444
2026-01-02	82.94	83.09	82.30	82.69	1029772
2026-01-05	83.10	83.50	83.10	83.29	646441
2026-01-06	83.32	83.91	83.31	83.85	600519
2026-01-07	83.87	84.06	83.52	83.55	602675
2026-01-08	83.47	83.72	83.33	83.60	558788
2026-01-09	83.72	84.28	83.56	84.18	1137602
2026-01-12	83.77	84.38	83.72	84.27	603114
2026-01-13	84.32	84.41	83.86	84.16	569784
2026-01-14	83.81	83.89	83.27	83.77	495435
2026-01-15	84.28	84.44	83.95	84.05	451393
2026-01-16	84.27	84.27	83.81	83.99	509393
2026-01-20	82.80	83.16	82.19	82.32	1059172
2026-01-21	82.58	83.70	82.42	83.29	2705946
2026-01-22	83.82	84.00	83.51	83.71	470945
2026-01-23	83.61	83.89	83.50	83.68	338102
2026-01-26	83.79	84.21	83.79	84.08	462727
2026-01-27	84.21	84.48	84.14	84.40	531978
2026-01-28	84.54	84.63	84.17	84.31	737085
2026-01-29	84.43	84.49	83.07	84.19	910265
2026-01-30	83.85	84.16	83.31	83.86	843170
2026-02-02	83.60	84.53	83.56	84.33	766785
2026-02-03	84.48	84.54	83.01	83.70	781171

Explore More About SPTM

Coins representing dividend payouts and trends

SPTM Dividend History

Discover SPDR Portfolio S&P'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

SPTM Stock Split History

Discover SPDR Portfolio S&P'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

SPTM Historical Prices

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

Web Analytics