FE Historical Prices

Summary

Key Stock Metrics

37.58

(April 9, 2025)

52-Week Low

44.97

(September 5, 2024)

52-Week High

52.52

(February 18, 2020)

All-Time High

41.94

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-12-20	31.50	31.65	31.05	31.29	5217970
2016-12-21	31.33	31.95	31.27	31.42	4233740
2016-12-22	31.37	31.51	31.15	31.22	3144622
2016-12-23	31.33	31.42	31.13	31.27	2494779
2016-12-27	31.16	31.32	31.05	31.28	2110509
2016-12-28	31.31	31.39	30.82	30.84	2558086
2016-12-29	30.84	31.31	30.84	31.12	2927871
2016-12-30	31.17	31.29	30.89	30.97	2523604
2017-01-03	30.97	31.14	30.43	30.95	3757235
2017-01-04	30.99	31.29	30.94	30.97	3242019
2017-01-05	30.94	31.05	30.57	30.85	3947581
2017-01-06	30.71	31.24	30.71	31.13	3485064
2017-01-09	31.21	31.23	30.93	31.01	4802751
2017-01-10	30.84	30.85	30.12	30.37	7195984
2017-01-11	30.33	30.94	30.33	30.73	5282990
2017-01-12	30.73	30.91	30.56	30.68	4247187
2017-01-13	30.64	30.72	30.41	30.61	3889258
2017-01-17	30.86	31.36	30.70	31.15	4092617
2017-01-18	31.08	31.23	30.66	30.76	3481522
2017-01-19	30.64	30.73	30.24	30.31	4519371
2017-01-20	30.35	30.52	29.91	30.04	4713891
2017-01-23	30.15	30.26	29.57	29.61	3935952
2017-01-24	29.67	29.85	29.51	29.58	3838089
2017-01-25	29.54	30.01	29.52	29.80	5785924
2017-01-26	29.78	29.93	29.67	29.82	5205162
2017-01-27	29.89	30.02	29.72	29.99	3355954
2017-01-30	30.14	30.14	29.61	29.82	4584486
2017-01-31	29.83	30.37	29.75	30.32	4811353
2017-02-01	30.09	30.32	29.71	29.84	4356998
2017-02-02	29.90	30.00	29.62	29.59	5426521
2017-02-03	29.67	30.03	29.58	29.89	3374136
2017-02-06	29.98	30.15	29.81	29.88	4332651
2017-02-07	29.92	30.04	29.77	29.99	2773886
2017-02-08	30.03	30.07	29.83	30.04	4244157
2017-02-09	30.06	30.09	29.65	29.88	4045987
2017-02-10	29.86	30.52	29.81	30.45	3805535
2017-02-13	30.52	30.72	30.39	30.53	5645170
2017-02-14	30.54	30.64	30.16	30.36	2566774
2017-02-15	30.13	30.46	30.11	30.40	2828697
2017-02-16	30.38	30.64	30.27	30.62	3805720
2017-02-17	30.66	31.04	30.55	31.01	4410407
2017-02-21	30.92	31.35	30.84	31.33	5193542
2017-02-22	30.81	31.02	30.35	30.79	6792905
2017-02-23	30.97	31.62	30.96	31.39	5776154
2017-02-24	31.56	32.35	31.49	32.32	6126750
2017-02-27	32.35	32.35	31.76	31.81	4398167
2017-02-28	31.81	32.54	31.77	32.43	5503093
2017-03-01	32.09	32.09	31.39	31.56	7326094
2017-03-02	31.45	32.00	31.40	31.64	3980128
2017-03-03	31.68	31.75	31.33	31.74	3630050
2017-03-06	31.92	31.92	31.16	31.32	4357946
2017-03-07	31.22	31.42	31.03	31.18	4515697
2017-03-08	30.92	31.16	30.47	31.11	4202244
2017-03-09	31.05	32.53	31.04	31.10	4161139
2017-03-10	31.21	31.56	30.90	31.26	3846881
2017-03-13	31.23	31.45	30.93	31.10	2735097
2017-03-14	31.04	31.08	30.78	31.00	3435103
2017-03-15	31.09	31.71	31.02	31.59	3906392
2017-03-16	31.47	31.58	31.00	31.13	3865452
2017-03-17	31.22	31.48	31.19	31.36	8680742
2017-03-20	31.20	31.42	30.87	30.96	3960540
2017-03-21	30.93	31.50	30.81	31.36	4362927
2017-03-22	31.50	31.81	31.36	31.41	4159376
2017-03-23	31.39	31.50	31.11	31.20	3360393
2017-03-24	31.40	31.53	31.24	31.34	3171033
2017-03-27	31.50	31.59	31.07	31.39	2457592
2017-03-28	31.30	31.64	31.25	31.61	2877630
2017-03-29	31.54	31.85	31.40	31.57	3458666
2017-03-30	31.49	31.50	31.23	31.37	3646657
2017-03-31	31.42	31.93	31.38	31.82	5805913
2017-04-03	31.72	31.74	31.23	31.46	3753564
2017-04-04	31.49	31.82	31.19	31.73	3992494
2017-04-05	31.63	31.86	31.55	31.78	2590521
2017-04-06	31.66	31.82	31.60	31.76	3060694
2017-04-07	31.89	31.94	31.30	31.32	5747582
2017-04-10	31.32	31.62	31.20	31.60	3235327
2017-04-11	31.52	31.65	31.33	31.44	2588282
2017-04-12	31.40	31.64	31.26	31.61	2718663
2017-04-13	31.61	31.72	31.26	31.27	3432165
2017-04-17	31.30	31.47	31.06	31.43	3007135
2017-04-18	31.45	31.57	31.22	31.47	2988740
2017-04-19	31.45	31.48	30.78	30.85	4920378
2017-04-20	30.79	30.86	30.57	30.66	4598948
2017-04-21	30.64	30.83	30.56	30.61	4208211
2017-04-24	30.60	30.75	30.16	30.71	5218400
2017-04-25	30.59	30.83	30.46	30.61	4050953
2017-04-26	30.60	31.15	30.48	30.52	5786127
2017-04-27	30.52	30.74	30.44	30.52	4538599
2017-04-28	30.68	30.90	29.33	29.94	9610023
2017-05-01	29.98	30.02	29.41	29.46	6328537
2017-05-02	29.53	29.72	28.97	28.67	7206966
2017-05-03	28.68	29.08	28.21	28.95	8991780
2017-05-04	28.89	29.07	28.78	28.87	4818603
2017-05-05	28.91	29.10	28.79	28.83	4303650
2017-05-08	28.88	29.12	28.70	29.06	4651985
2017-05-09	28.94	29.20	28.75	28.76	6631647
2017-05-10	28.83	29.00	28.65	28.85	3227653
2017-05-11	28.85	28.87	28.61	28.81	4804400
2017-05-12	28.86	28.91	28.57	28.72	2578876
2017-05-15	28.69	29.06	28.69	28.93	4446466
2017-05-16	28.87	28.96	28.59	28.69	3272845
2017-05-17	28.71	28.89	28.47	28.59	2710212
2017-05-18	28.43	28.83	28.14	28.16	5121882
2017-05-19	28.15	28.25	27.93	28.24	4896993
2017-05-22	28.18	28.54	28.18	28.44	3050680
2017-05-23	28.44	28.65	28.38	28.50	3222564
2017-05-24	28.55	28.69	28.41	28.67	2679970
2017-05-25	28.62	28.97	28.58	28.86	3512275
2017-05-26	28.89	28.97	28.65	28.92	2475868
2017-05-30	28.87	29.42	28.79	29.19	3148539
2017-05-31	29.13	29.38	29.05	29.24	3308892
2017-06-01	29.23	29.40	29.06	29.39	2940061
2017-06-02	29.59	29.63	29.33	29.45	2794693
2017-06-05	29.34	29.45	29.05	29.11	2830193
2017-06-06	29.17	29.24	28.95	29.06	4209248
2017-06-07	29.08	29.28	29.08	29.14	2805087
2017-06-08	29.09	29.11	28.66	28.87	3635977
2017-06-09	28.85	29.11	28.69	29.11	2933786
2017-06-12	29.14	29.63	29.11	29.51	4892941
2017-06-13	29.40	29.44	29.03	29.37	3483673
2017-06-14	29.60	29.81	29.43	29.59	3415190
2017-06-15	29.51	29.81	29.44	29.79	3829330
2017-06-16	29.85	30.30	29.82	29.93	12165619
2017-06-19	30.00	30.14	29.65	29.87	3720373
2017-06-20	29.85	30.00	29.83	29.87	2884815
2017-06-21	29.82	29.83	29.12	29.43	5344255
2017-06-22	29.38	29.68	29.15	29.18	2940755
2017-06-23	29.15	29.32	28.79	28.91	4799515
2017-06-26	29.01	30.21	28.98	30.09	7131325
2017-06-27	30.02	30.13	29.59	29.72	5086065
2017-06-28	29.82	30.09	29.07	29.10	4798715
2017-06-29	28.90	29.06	28.72	28.82	4171915
2017-06-30	28.87	29.43	28.83	29.16	5199999
2017-07-03	29.24	29.44	29.04	29.06	1929111
2017-07-05	29.10	29.36	28.93	29.21	4757564
2017-07-06	29.18	29.43	29.14	29.31	4930622
2017-07-07	29.31	29.43	29.11	29.25	3148525
2017-07-10	29.24	29.63	29.22	29.31	3804983
2017-07-11	29.35	29.38	29.12	29.28	4666094
2017-07-12	29.53	29.86	29.50	29.73	3707323
2017-07-13	29.73	29.83	29.38	29.66	5687388
2017-07-14	29.91	30.67	29.86	30.20	7637358
2017-07-17	30.21	30.47	30.03	30.24	5335983
2017-07-18	30.32	30.47	30.18	30.45	3770746
2017-07-19	30.54	30.96	30.38	30.83	7007047
2017-07-20	30.90	31.38	30.70	31.23	7000523
2017-07-21	31.16	31.84	31.08	31.74	7311238
2017-07-24	31.74	31.75	31.24	31.25	5705898
2017-07-25	31.25	31.36	30.85	30.87	4536059
2017-07-26	30.86	31.10	30.66	31.10	5624345
2017-07-27	31.05	31.41	30.80	31.25	5909171
2017-07-28	31.13	32.35	31.06	32.15	10070829
2017-07-31	32.10	32.14	31.69	31.91	5076510
2017-08-01	32.01	32.09	31.81	31.93	4034905
2017-08-02	31.80	32.30	31.62	31.85	4887571
2017-08-03	31.93	32.07	31.68	32.06	5395275
2017-08-04	31.83	32.18	31.78	32.07	3875957
2017-08-07	32.00	32.07	31.76	31.79	3599422
2017-08-08	31.72	32.06	31.69	31.95	3422196
2017-08-09	32.02	32.02	31.57	31.61	3041567
2017-08-10	31.64	32.18	31.59	32.04	4237907
2017-08-11	31.91	32.25	31.79	32.17	3904651
2017-08-14	32.51	32.58	32.22	32.48	3564507
2017-08-15	32.29	32.75	32.26	32.70	2957380
2017-08-16	32.70	32.88	32.54	32.69	3787052
2017-08-17	32.68	33.00	32.64	32.65	4429598
2017-08-18	32.63	33.08	32.49	32.83	3306015
2017-08-21	32.87	33.03	32.75	32.92	2855475
2017-08-22	32.90	33.02	32.73	32.90	2610691
2017-08-23	32.90	33.02	32.71	32.93	2469313
2017-08-24	32.89	32.98	32.64	32.67	2770799
2017-08-25	32.75	32.92	32.56	32.69	3779592
2017-08-28	32.77	32.89	32.62	32.80	2285908
2017-08-29	32.91	32.98	32.61	32.66	2394048
2017-08-30	32.68	32.82	32.54	32.60	3458174
2017-08-31	32.63	32.73	32.51	32.58	3853281
2017-09-01	32.65	32.74	32.40	32.42	2581915
2017-09-05	32.66	32.66	32.23	32.52	3227135
2017-09-06	32.60	32.66	32.25	32.30	2388221
2017-09-07	32.36	32.57	32.06	32.12	4813956
2017-09-08	32.14	32.22	31.75	32.21	4649757
2017-09-11	32.17	32.58	32.15	32.51	3403548
2017-09-12	32.51	32.53	31.56	31.76	3336333
2017-09-13	31.66	31.72	31.22	31.48	5821122
2017-09-14	31.41	31.64	31.14	31.64	3858912
2017-09-15	31.30	31.65	31.27	31.62	5434230
2017-09-18	31.62	31.70	30.85	31.25	4440138
2017-09-19	31.29	31.41	31.16	31.37	3938926
2017-09-20	31.42	31.47	30.93	31.19	3658258
2017-09-21	31.24	31.43	31.10	31.15	2445832
2017-09-22	31.24	31.29	30.88	30.89	2699292
2017-09-25	30.90	31.13	30.78	31.11	3211472
2017-09-26	31.01	31.06	30.77	30.83	4357940
2017-09-27	30.67	30.77	30.03	30.06	5710007
2017-09-28	30.00	30.33	29.81	30.07	3703241
2017-09-29	30.16	30.95	30.10	30.83	7725701
2017-10-02	30.92	31.11	30.65	30.85	4121415
2017-10-03	30.82	31.18	30.65	31.02	3659612
2017-10-04	31.01	31.41	30.85	31.35	3514562
2017-10-05	31.39	31.53	31.22	31.33	3345284
2017-10-06	31.22	31.42	30.98	31.38	4478928
2017-10-09	31.38	31.50	31.28	31.41	38929439
2017-10-10	31.42	31.65	31.38	31.59	3519734
2017-10-11	31.56	31.88	31.56	31.83	4329333
2017-10-12	31.87	32.56	31.77	32.45	4196899
2017-10-13	32.51	32.81	32.28	32.49	4332910
2017-10-16	32.41	32.53	32.04	32.06	5436889
2017-10-17	32.16	32.27	31.98	32.17	3881219
2017-10-18	32.12	32.20	31.79	31.99	3909259
2017-10-19	32.13	32.31	31.91	32.30	3206729
2017-10-20	32.24	32.28	31.92	32.13	3054639
2017-10-23	32.18	32.20	32.03	32.13	1945499
2017-10-24	32.11	32.14	31.90	32.01	2671326
2017-10-25	31.90	31.97	31.34	31.85	4901047
2017-10-26	31.99	32.17	31.66	31.78	3028583
2017-10-27	32.10	32.49	31.62	32.30	5708770
2017-10-30	32.39	32.70	32.26	32.67	6294872
2017-10-31	32.71	33.12	32.67	32.95	3714702
2017-11-01	32.93	32.95	32.50	32.56	3431165
2017-11-02	32.59	32.73	32.28	32.60	2867197
2017-11-03	32.56	32.87	32.46	32.75	3110171
2017-11-06	32.43	33.26	32.39	32.77	5491574
2017-11-07	32.81	33.23	32.71	33.14	4937732
2017-11-08	33.08	33.89	33.04	33.73	4221484
2017-11-09	33.57	33.99	33.51	33.60	3247962
2017-11-10	33.37	33.98	33.37	33.88	3961761
2017-11-13	33.86	34.50	33.83	34.21	4124240
2017-11-14	34.13	35.06	34.13	35.05	5251549
2017-11-15	35.12	35.22	34.43	34.78	5353042
2017-11-16	34.76	34.86	34.58	34.64	1862151
2017-11-17	34.57	35.02	34.50	34.65	4260651
2017-11-20	34.65	34.73	34.45	34.55	3078059
2017-11-21	34.59	34.59	34.18	34.23	3256434
2017-11-22	34.26	34.40	34.12	34.24	2856703
2017-11-24	34.27	34.42	33.93	33.94	2533184
2017-11-27	34.04	34.06	33.73	33.94	4417140
2017-11-28	33.91	33.96	33.37	33.54	6057808
2017-11-29	33.42	33.75	33.38	33.67	4447060
2017-11-30	33.71	34.24	33.67	34.14	4660180
2017-12-01	34.29	34.33	33.27	33.76	4432151
2017-12-04	33.82	33.82	32.51	32.58	8799754
2017-12-05	32.58	32.75	32.24	32.35	5046053
2017-12-06	32.45	32.57	32.14	32.37	3343217
2017-12-07	32.36	32.74	32.21	32.72	4848963
2017-12-08	32.71	32.87	32.52	32.83	3548230
2017-12-11	32.80	33.23	32.80	33.14	4390629
2017-12-12	33.05	33.27	32.66	32.66	4266914
2017-12-13	32.74	32.76	32.27	32.27	4284643
2017-12-14	32.15	32.29	31.92	32.12	4042839
2017-12-15	32.22	32.41	31.76	31.83	7756093
2017-12-18	31.96	32.00	31.41	31.51	4881078
2017-12-19	31.47	31.54	30.95	31.01	4921751
2017-12-20	30.98	31.12	30.59	30.59	3340064
2017-12-21	30.46	30.90	30.26	30.59	3600291
2017-12-22	30.63	30.79	30.37	30.48	2656983
2017-12-26	30.50	30.67	30.30	30.32	1908157
2017-12-27	30.37	30.48	30.23	30.32	2258394
2017-12-28	30.33	30.49	30.18	30.45	1932046
2017-12-29	30.48	30.71	30.40	30.62	2323399
2018-01-02	30.72	30.86	30.38	30.82	4084441
2018-01-03	30.66	31.01	30.22	30.38	3772766
2018-01-04	30.37	30.77	30.27	30.32	3195419
2018-01-05	30.34	30.56	30.08	30.11	4564305
2018-01-08	30.11	30.57	30.10	30.39	6862803
2018-01-09	30.38	30.55	30.02	30.06	4145346
2018-01-10	30.00	30.28	29.66	29.82	4755183
2018-01-11	29.83	30.36	29.75	30.24	5618445
2018-01-12	30.18	30.36	29.99	30.07	3989083
2018-01-16	30.19	30.25	29.68	29.92	4599194
2018-01-17	29.90	30.26	29.70	29.92	4773070
2018-01-18	29.86	29.93	29.35	29.56	5686628
2018-01-19	29.65	29.92	29.34	29.40	6574475
2018-01-22	32.14	34.13	31.73	32.45	30608607
2018-01-23	32.61	32.64	31.99	32.00	17914380
2018-01-24	31.90	31.93	31.03	31.10	15246741
2018-01-25	31.24	32.30	31.21	32.09	21936689
2018-01-26	32.49	33.00	31.80	32.09	19393633
2018-01-29	32.15	32.37	31.80	32.17	16728805
2018-01-30	32.05	32.40	31.76	32.32	13242142
2018-01-31	32.25	32.95	32.10	32.90	15400270
2018-02-01	32.90	33.00	32.44	32.62	7683363
2018-02-02	32.49	32.74	32.06	32.11	7225872
2018-02-05	32.02	32.39	31.54	31.24	6006053
2018-02-06	30.90	31.31	30.13	30.89	7664200
2018-02-07	30.86	31.33	30.77	30.81	6409343
2018-02-08	30.70	31.32	30.49	30.64	8581585
2018-02-09	30.76	31.56	30.71	31.29	8359573
2018-02-12	31.38	31.68	31.09	31.50	7463103
2018-02-13	31.62	32.21	31.26	32.10	10010952
2018-02-14	31.90	32.30	31.59	31.95	7642009
2018-02-15	32.04	32.87	31.96	32.79	7773022
2018-02-16	32.89	33.30	32.71	33.03	4806437
2018-02-20	32.83	33.06	32.43	32.80	5779130
2018-02-21	33.51	33.86	32.74	32.76	12353141
2018-02-22	32.80	33.40	32.59	32.92	5658432
2018-02-23	32.99	33.84	32.92	33.80	5105674
2018-02-26	33.90	34.06	33.55	33.67	4850147
2018-02-27	33.78	33.91	32.87	32.90	5444986
2018-02-28	32.97	33.04	32.33	32.33	6759459
2018-03-01	32.34	32.86	32.11	32.31	7098794
2018-03-02	32.26	32.59	32.03	32.28	9225032
2018-03-05	32.20	32.72	32.11	32.63	9118612
2018-03-06	32.55	32.65	31.77	31.85	5186123
2018-03-07	31.76	31.87	31.29	31.59	5005344
2018-03-08	31.74	31.91	31.50	31.80	3894902
2018-03-09	31.80	32.66	31.68	32.65	8118828
2018-03-12	32.70	32.89	32.55	32.70	6814799
2018-03-13	32.79	33.23	32.79	32.99	5127640
2018-03-14	33.04	33.47	32.97	33.42	6060507
2018-03-15	33.45	33.93	33.41	33.68	5669249
2018-03-16	33.68	34.01	33.63	33.89	12514041
2018-03-19	33.90	34.01	33.54	33.79	6738900
2018-03-20	33.82	34.10	33.67	33.74	7894082
2018-03-21	33.75	34.23	33.73	34.06	5436071
2018-03-22	33.98	34.64	33.98	34.45	7572240
2018-03-23	34.44	34.61	33.73	33.74	5021883
2018-03-26	33.78	34.00	33.53	33.99	9011732
2018-03-27	34.06	35.03	33.94	34.53	6219903
2018-03-28	34.65	34.90	34.26	34.39	7195672
2018-03-29	34.34	34.68	33.92	34.01	10424420
2018-04-02	34.02	34.36	33.63	33.86	5680595
2018-04-03	33.77	34.16	33.50	34.03	3269301
2018-04-04	33.85	34.29	33.66	34.18	3956604
2018-04-05	34.18	34.41	33.64	34.35	4503510
2018-04-06	34.31	34.57	34.07	34.20	3919155
2018-04-09	34.20	34.40	33.92	34.14	2674004
2018-04-10	34.33	34.45	34.19	34.39	3713296
2018-04-11	34.34	34.61	34.18	34.50	2855430
2018-04-12	34.51	34.65	33.98	34.09	3010754
2018-04-13	34.20	34.60	34.13	34.41	3156553
2018-04-16	34.53	34.78	34.42	34.61	5121179
2018-04-17	34.75	35.17	34.64	35.06	3964104
2018-04-18	35.18	35.52	35.07	35.10	3369287
2018-04-19	35.07	35.25	34.65	34.87	3541459
2018-04-20	34.94	34.96	34.39	34.44	4231207
2018-04-23	34.46	35.56	34.18	34.50	6854191
2018-04-24	34.75	34.77	34.18	34.29	8441939
2018-04-25	34.25	34.29	33.66	34.16	5859952
2018-04-26	34.18	34.33	33.87	34.29	5580733
2018-04-27	34.24	34.50	34.13	34.30	3856756
2018-04-30	34.87	34.87	34.25	34.40	5732544
2018-05-01	34.24	34.40	33.77	33.88	3752752
2018-05-02	33.88	34.19	33.79	34.01	4204905
2018-05-03	33.91	34.05	33.39	33.52	4066696
2018-05-04	33.59	34.22	33.53	34.11	3985885
2018-05-07	34.45	34.65	34.05	34.13	4924185
2018-05-08	33.97	34.04	33.08	33.24	7280065
2018-05-09	33.26	33.52	33.18	33.52	4953418
2018-05-10	33.68	34.01	33.59	33.91	2873795
2018-05-11	33.95	34.17	33.81	34.06	1958515
2018-05-14	34.04	34.09	33.59	33.75	3937658
2018-05-15	33.57	33.76	33.17	33.63	3156077
2018-05-16	33.70	33.77	33.41	33.67	4535212
2018-05-17	33.64	33.69	33.17	33.25	3855612
2018-05-18	33.23	33.49	32.93	33.18	3412214
2018-05-21	33.26	33.45	33.07	33.42	4335028
2018-05-22	33.35	33.61	33.20	33.56	3561684
2018-05-23	33.62	33.98	33.51	33.85	3478017
2018-05-24	33.91	34.17	33.79	33.94	3884382
2018-05-25	34.01	34.19	33.85	34.10	2176468
2018-05-29	34.09	34.23	33.70	34.06	3864312
2018-05-30	33.93	34.41	33.74	34.23	2714246
2018-05-31	34.22	34.75	34.11	34.42	7741391
2018-06-01	34.42	34.49	33.84	34.20	2755824
2018-06-04	34.31	34.41	33.73	33.82	2165453
2018-06-05	33.86	34.20	33.81	33.94	4559718
2018-06-06	33.91	34.11	33.02	33.17	3291208
2018-06-07	33.13	33.66	33.04	33.34	2741846
2018-06-08	33.40	33.48	33.23	33.32	2893506
2018-06-11	33.35	33.47	32.93	32.97	2575228
2018-06-12	32.97	33.43	32.96	33.32	3014437
2018-06-13	33.37	33.84	33.22	33.63	4921603
2018-06-14	33.70	34.34	33.61	34.27	5916639
2018-06-15	34.67	34.91	33.82	34.70	8589056
2018-06-18	34.61	34.98	34.51	34.74	4119239
2018-06-19	34.78	35.14	34.64	34.92	3538812
2018-06-20	35.01	35.11	34.72	34.89	2766197
2018-06-21	35.00	35.34	34.89	35.15	2598460
2018-06-22	35.15	35.35	35.02	35.09	3998693
2018-06-25	35.21	36.29	35.17	36.20	6082377
2018-06-26	36.15	36.51	36.00	36.06	3554782
2018-06-27	36.03	36.55	35.89	36.47	5202478
2018-06-28	36.39	36.71	36.00	36.19	4327939
2018-06-29	36.08	36.11	35.64	35.91	4169160
2018-07-02	35.89	36.31	35.82	36.22	3946826
2018-07-03	36.19	36.74	36.04	36.43	2398069
2018-07-05	36.45	36.69	36.27	36.66	2864334
2018-07-06	36.66	37.00	36.63	36.77	2687006
2018-07-09	36.79	36.80	35.12	35.32	5805226
2018-07-10	35.11	35.80	34.97	35.39	4601109
2018-07-11	35.53	36.11	35.53	35.90	3570180
2018-07-12	35.97	36.04	35.31	35.65	3940688
2018-07-13	35.65	35.87	35.46	35.84	2202795
2018-07-16	35.75	36.33	35.64	36.15	3791006
2018-07-17	36.22	36.55	36.10	36.26	3499221
2018-07-18	36.27	36.28	35.56	35.66	3604531
2018-07-19	35.72	36.06	35.53	35.64	7858335
2018-07-20	35.53	35.60	34.88	35.31	3221079
2018-07-23	35.38	35.47	34.83	34.83	5019027
2018-07-24	34.83	34.86	34.30	34.55	5055640
2018-07-25	34.49	35.12	34.49	34.72	4046086
2018-07-26	34.95	35.22	34.91	35.21	2472441
2018-07-27	35.24	35.41	34.86	35.01	2088064
2018-07-30	34.81	35.00	34.73	34.90	4592884
2018-07-31	35.07	35.52	34.98	35.43	5607416
2018-08-01	35.90	36.56	35.37	36.46	7429912
2018-08-02	36.40	36.79	35.77	36.42	4375774
2018-08-03	36.37	36.69	36.09	36.55	3798813
2018-08-06	36.29	36.51	36.14	36.24	2791554
2018-08-07	36.17	36.27	35.88	36.15	2984324
2018-08-08	36.08	36.22	35.89	36.00	2427514
2018-08-09	36.01	36.34	35.93	36.30	2387801
2018-08-10	36.36	36.66	36.13	36.24	1848897
2018-08-13	36.26	36.40	36.07	36.36	2144256
2018-08-14	36.30	36.57	36.28	36.38	3823318
2018-08-15	36.49	36.90	36.34	36.65	2174964
2018-08-16	36.59	37.08	36.50	37.07	2413142
2018-08-17	37.04	37.52	36.91	37.30	3163909
2018-08-20	37.30	37.43	37.04	37.08	3865837
2018-08-21	36.98	37.03	36.67	36.79	1653337
2018-08-22	36.91	36.91	36.39	36.55	1679106
2018-08-23	36.60	36.96	36.52	36.78	2138997
2018-08-24	36.80	37.09	36.64	37.05	1473558
2018-08-27	37.09	37.12	36.54	36.84	1907393
2018-08-28	37.00	37.26	36.69	37.16	3981501
2018-08-29	37.22	37.48	37.13	37.47	3198081
2018-08-30	37.57	37.69	37.27	37.38	3148982
2018-08-31	37.40	37.74	37.23	37.38	2848031
2018-09-04	37.42	37.73	37.42	37.57	2917073
2018-09-05	37.59	37.92	37.53	37.80	2479608
2018-09-06	37.85	38.09	37.74	37.96	2955136
2018-09-07	37.72	37.94	37.46	37.51	3367182
2018-09-10	37.69	38.29	37.69	38.13	5056110
2018-09-11	38.11	38.37	37.81	37.98	2627286
2018-09-12	37.94	38.00	37.42	37.75	2921400
2018-09-13	37.81	37.83	37.44	37.79	3061806
2018-09-14	37.70	37.89	37.33	37.83	2510534
2018-09-17	37.92	38.05	37.77	37.93	2347325
2018-09-18	37.74	37.95	37.70	37.86	4597570
2018-09-19	37.90	37.94	36.56	36.80	3887194
2018-09-20	36.71	37.08	36.48	36.86	4265201
2018-09-21	36.80	37.05	36.52	36.90	11661930
2018-09-24	36.84	37.01	36.70	36.86	3789601
2018-09-25	36.78	36.78	35.91	36.38	4207847
2018-09-26	36.49	36.50	35.88	35.91	3372894
2018-09-27	36.01	36.69	35.94	36.53	2648944
2018-09-28	36.65	37.25	36.57	37.17	3763472
2018-10-01	37.13	37.16	36.84	37.01	2631357
2018-10-02	37.25	37.65	37.03	37.43	2756708
2018-10-03	37.39	37.59	36.35	36.70	2673966
2018-10-04	36.71	37.30	36.53	37.14	3709281
2018-10-05	37.11	38.03	37.11	37.98	5333944
2018-10-08	38.00	38.36	37.83	38.05	5813131
2018-10-09	38.16	38.52	37.98	38.35	3127912
2018-10-10	38.26	38.70	38.03	38.05	3346759
2018-10-11	38.28	38.34	37.05	37.21	3890949
2018-10-12	37.13	37.35	36.80	37.25	2300866
2018-10-15	37.32	37.84	37.29	37.41	2757247
2018-10-16	37.43	38.06	37.37	37.80	3080474
2018-10-17	37.78	38.00	37.65	37.92	2936477
2018-10-18	37.93	38.25	37.78	38.06	3650542
2018-10-19	38.04	38.99	38.01	38.85	4203622
2018-10-22	38.83	38.95	38.50	38.62	3305276
2018-10-23	38.64	38.93	37.81	38.24	3328483
2018-10-24	38.39	39.01	38.20	38.71	4540090
2018-10-25	38.53	38.62	37.77	37.89	4226976
2018-10-26	38.06	38.24	36.32	36.71	7817475
2018-10-29	36.85	37.72	36.85	37.26	5213767
2018-10-30	37.42	37.84	36.92	37.23	4877129
2018-10-31	37.10	37.74	36.65	37.28	5618834
2018-11-01	37.26	37.28	36.53	37.17	5531498
2018-11-02	37.27	37.35	36.83	37.12	3857699
2018-11-05	37.28	37.76	37.13	37.12	4368041
2018-11-06	37.14	37.53	36.89	37.46	3116444
2018-11-07	37.46	37.84	37.38	37.75	3392786
2018-11-08	37.75	38.03	37.28	37.70	3955933
2018-11-09	37.67	38.11	37.63	38.00	3639655
2018-11-12	38.04	39.38	38.00	38.79	4099020
2018-11-13	38.80	38.88	38.14	38.68	2752756
2018-11-14	38.49	38.79	38.16	38.33	3958100
2018-11-15	38.21	38.92	37.86	38.82	5721302
2018-11-16	39.25	39.36	38.64	38.77	3203032
2018-11-19	38.74	39.27	38.40	38.54	5198134
2018-11-20	38.71	38.84	37.49	37.95	5943980
2018-11-21	37.61	37.74	37.08	37.30	4497371
2018-11-23	37.33	37.67	37.02	37.50	1629298
2018-11-26	37.50	37.74	37.13	37.69	2953141
2018-11-27	37.68	37.99	37.40	37.89	3098735
2018-11-28	38.00	38.11	37.41	37.60	3736060
2018-11-29	37.52	37.54	36.65	37.15	5133329
2018-11-30	37.18	37.95	37.12	37.83	6353611
2018-12-03	37.87	38.64	37.69	38.59	3825369
2018-12-04	38.71	39.23	38.47	38.55	6133219
2018-12-06	38.69	39.11	37.99	39.08	5537660
2018-12-07	38.99	39.41	38.49	39.23	3541480
2018-12-10	39.30	39.67	38.69	39.54	3783562
2018-12-11	39.55	39.82	39.04	39.61	3119145
2018-12-12	39.66	39.88	39.22	39.23	12897502
2018-12-13	39.20	39.83	39.02	39.44	9558032
2018-12-14	39.47	39.78	38.90	39.12	11758644
2018-12-17	39.22	39.33	37.57	37.72	5668026
2018-12-18	37.88	38.18	37.32	37.63	7470511
2018-12-19	37.51	38.06	37.24	37.36	7416190
2018-12-20	37.41	37.81	36.90	37.40	7329636
2018-12-21	37.32	38.43	36.94	37.19	8925920
2018-12-24	37.20	37.38	35.57	35.84	2594489
2018-12-26	35.84	36.63	35.33	36.60	3697103
2018-12-27	36.55	37.03	35.77	37.03	4305309
2018-12-28	37.09	37.61	36.97	37.26	3497301
2018-12-31	37.34	37.57	36.93	37.55	5770126
2019-01-02	37.39	37.54	36.52	36.72	3990584
2019-01-03	36.74	37.08	36.50	36.71	3603013
2019-01-04	36.29	37.30	36.29	37.17	4453523
2019-01-07	37.12	37.68	37.01	37.64	5800418
2019-01-08	37.59	38.19	37.43	38.18	5718835
2019-01-09	38.03	38.22	37.72	37.95	6366263
2019-01-10	37.99	38.62	37.84	38.58	4081369
2019-01-11	38.57	38.57	38.09	38.37	3506869
2019-01-14	38.13	38.21	37.29	38.00	4998661
2019-01-15	37.95	38.47	37.82	38.12	5188628
2019-01-16	37.95	38.60	37.73	38.48	4644565
2019-01-17	38.40	38.89	38.33	38.71	4620573
2019-01-18	38.80	39.18	38.55	38.87	3806437
2019-01-22	38.99	39.07	38.45	38.75	2972224
2019-01-23	38.93	39.40	38.77	39.37	5007297
2019-01-24	39.37	39.43	39.01	39.28	3442803
2019-01-25	39.11	39.38	38.73	38.79	3054493
2019-01-28	38.66	38.92	38.18	38.59	5494979
2019-01-29	38.71	38.95	38.38	38.56	3336490
2019-01-30	38.44	38.86	38.41	38.75	3547117
2019-01-31	38.75	39.29	38.46	39.20	7394492
2019-02-01	39.14	39.32	38.56	38.78	7887255
2019-02-04	38.15	38.60	38.11	38.54	8885653
2019-02-05	38.54	38.75	38.34	38.31	10002499
2019-02-06	38.32	38.82	38.28	38.66	6429353
2019-02-07	38.67	39.36	38.45	39.31	6999862
2019-02-08	39.18	39.55	39.13	39.49	4231211
2019-02-11	39.42	39.59	39.19	39.35	3528126
2019-02-12	39.43	39.78	39.20	39.52	3809631
2019-02-13	39.51	39.64	39.37	39.51	5048779
2019-02-14	39.55	39.69	39.18	39.45	3397838
2019-02-15	39.68	39.79	39.27	39.59	6692602
2019-02-19	39.59	39.66	39.40	39.60	4519429
2019-02-20	39.03	39.65	38.64	39.59	6189212
2019-02-21	39.47	40.10	39.22	40.05	4820067
2019-02-22	40.05	40.73	40.04	40.72	3804366
2019-02-25	40.69	40.84	40.30	40.43	4906752
2019-02-26	40.53	40.96	40.25	40.78	6306920
2019-02-27	40.48	40.81	40.48	40.72	6164650
2019-02-28	40.76	40.90	40.42	40.75	6837624
2019-03-01	40.69	40.98	40.48	40.90	5018184
2019-03-04	41.00	41.09	40.46	40.74	6495164
2019-03-05	40.71	40.90	40.37	40.42	5065533
2019-03-06	40.53	40.88	40.33	40.72	3737839
2019-03-07	40.82	41.23	40.64	40.78	3492395
2019-03-08	40.83	40.94	40.48	40.89	3332826
2019-03-11	41.00	41.38	40.97	41.36	3555150
2019-03-12	41.43	41.72	41.36	41.58	3561835
2019-03-13	41.52	41.78	41.49	41.62	3791315
2019-03-14	41.70	41.75	41.19	41.21	4062402
2019-03-15	41.33	41.33	40.75	41.23	10690417
2019-03-18	41.23	41.30	41.01	41.24	3814764
2019-03-19	41.20	41.20	40.17	40.41	5154698
2019-03-20	40.53	40.96	40.27	40.59	6252585
2019-03-21	40.59	41.30	40.55	41.24	2979996
2019-03-22	41.28	42.00	41.15	41.77	3805192
2019-03-25	41.77	41.88	41.58	41.86	3407096
2019-03-26	41.93	42.13	41.76	42.00	3284334
2019-03-27	42.05	42.07	41.54	41.72	4854832
2019-03-28	41.78	41.95	41.16	41.40	4550690
2019-03-29	41.42	41.62	41.22	41.61	5481621
2019-04-01	41.53	41.61	41.09	41.45	3686138
2019-04-02	41.51	41.56	41.13	41.34	3406949
2019-04-03	41.24	41.40	40.94	41.09	4049229
2019-04-04	41.19	41.21	39.27	39.44	12163107
2019-04-05	40.40	41.05	40.00	40.97	13492288
2019-04-08	40.95	41.00	40.28	40.42	5707242
2019-04-09	40.32	40.87	40.15	40.85	3467263
2019-04-10	40.84	41.19	40.72	40.83	4799704
2019-04-11	40.79	41.22	40.72	41.21	4130046
2019-04-12	41.02	41.41	40.89	41.37	2557794
2019-04-15	41.35	41.55	41.18	41.28	2854394
2019-04-16	41.19	41.40	40.43	40.46	3910821
2019-04-17	40.51	40.51	40.08	40.23	3114963
2019-04-18	40.23	40.80	40.15	40.50	4477140
2019-04-22	40.54	40.75	40.35	40.59	2942420
2019-04-23	40.60	40.82	40.21	40.74	4088443
2019-04-24	40.87	41.63	40.63	40.86	3941570
2019-04-25	40.57	41.42	40.55	41.15	3141953
2019-04-26	41.29	41.68	41.29	41.48	2819837
2019-04-29	41.49	41.54	41.18	41.36	2800450
2019-04-30	41.36	42.09	41.21	42.03	4590115
2019-05-01	41.83	42.24	41.83	41.95	3545584
2019-05-02	42.00	42.17	41.53	41.97	3880154
2019-05-03	42.15	42.53	42.00	42.12	3956266
2019-05-06	41.86	42.19	41.80	41.90	4577903
2019-05-07	41.89	42.14	41.78	42.03	3077230
2019-05-08	41.94	41.94	41.39	41.44	5984401
2019-05-09	41.48	41.70	41.19	41.36	2600858
2019-05-10	41.34	42.15	41.14	42.13	2829788
2019-05-13	41.91	42.50	41.88	42.45	3667711
2019-05-14	42.36	42.47	41.93	42.10	2747955
2019-05-15	42.16	42.21	41.82	41.83	2597864
2019-05-16	41.81	42.31	41.67	42.16	2655958
2019-05-17	41.84	42.63	41.84	42.47	3144974
2019-05-20	42.65	42.89	42.36	42.59	3805769
2019-05-21	42.64	42.75	42.37	42.39	2986278
2019-05-22	42.46	42.67	42.16	42.64	4032428
2019-05-23	42.66	43.22	42.57	43.15	3866107
2019-05-24	43.12	43.24	42.82	42.86	2666867
2019-05-28	42.88	42.89	41.59	41.64	5841215
2019-05-29	41.75	41.75	40.42	40.99	5302232
2019-05-30	40.94	41.32	40.84	40.96	2255990
2019-05-31	41.10	41.44	40.95	41.24	3368002
2019-06-03	41.42	41.74	41.10	41.68	2802630
2019-06-04	41.73	41.89	40.97	41.84	2275492
2019-06-05	42.02	43.25	41.98	43.07	4374539
2019-06-06	43.17	43.54	43.04	43.39	3257793
2019-06-07	43.67	44.11	43.03	43.04	4339914
2019-06-10	43.04	43.17	42.69	43.02	1983370
2019-06-11	43.01	43.13	42.44	42.75	2085629
2019-06-12	42.74	43.38	42.74	43.37	2119837
2019-06-13	43.46	43.66	43.14	43.35	2403984
2019-06-14	43.42	44.06	43.29	43.97	2612209
2019-06-17	43.98	44.10	43.61	43.70	2295778
2019-06-18	44.06	44.06	43.16	43.51	3518952
2019-06-19	43.27	43.69	42.81	43.45	6020736
2019-06-20	43.65	43.92	43.12	43.67	2862851
2019-06-21	43.69	44.11	43.38	43.68	5969110
2019-06-24	43.72	43.81	43.39	43.61	2124783
2019-06-25	43.58	43.73	43.41	43.46	3193430
2019-06-26	43.39	43.47	42.47	42.53	3092129
2019-06-27	42.57	42.77	42.43	42.51	2890624
2019-06-28	42.45	42.89	42.38	42.81	6589499
2019-07-01	42.89	43.05	42.39	42.74	2740619
2019-07-02	42.84	43.51	42.83	43.43	2670160
2019-07-03	43.64	44.06	43.56	43.82	1866773
2019-07-05	43.53	43.83	42.97	43.73	1772959
2019-07-08	43.79	43.93	43.32	43.55	1830096
2019-07-09	43.55	43.62	43.15	43.54	2330629
2019-07-10	43.66	43.79	43.40	43.49	1836544
2019-07-11	43.43	43.79	43.06	43.59	2242323
2019-07-12	43.63	43.71	43.18	43.41	3496389
2019-07-15	43.33	43.86	43.23	43.86	3525101
2019-07-16	43.72	43.89	43.28	43.55	2200690
2019-07-17	43.72	44.13	43.69	43.73	2175566
2019-07-18	43.78	44.05	43.24	44.03	2542133
2019-07-19	43.89	44.20	43.49	43.49	2016720
2019-07-22	43.46	43.73	43.16	43.60	2441566
2019-07-23	43.58	43.62	43.23	43.32	8221680
2019-07-24	44.19	44.20	43.15	43.62	4656687
2019-07-25	43.44	44.05	43.28	43.87	5466095
2019-07-26	44.00	44.20	43.71	44.06	5713347
2019-07-29	44.25	44.48	44.12	44.47	4863165
2019-07-30	44.45	44.75	43.82	44.48	5951344
2019-07-31	44.46	44.59	43.84	43.97	8288741
2019-08-01	43.85	44.66	43.63	44.38	7174658
2019-08-02	44.57	44.62	44.07	44.25	9274395
2019-08-05	44.21	44.24	43.08	43.06	11384669
2019-08-06	43.30	43.57	42.69	43.42	4558834
2019-08-07	43.38	43.87	42.88	43.57	2991367
2019-08-08	43.58	44.37	43.31	44.25	2392119
2019-08-09	44.31	44.62	44.14	44.20	3083353
2019-08-12	44.25	44.61	44.11	44.51	2502730
2019-08-13	44.08	44.50	43.95	44.18	3226307
2019-08-14	43.89	44.22	43.44	43.53	3596007
2019-08-15	43.52	44.32	43.52	44.12	4132275
2019-08-16	44.16	44.74	44.07	44.68	4706989
2019-08-19	44.66	45.28	44.55	45.13	4479081
2019-08-20	45.19	45.19	44.68	44.93	3097238
2019-08-21	44.85	45.51	44.84	45.48	4256226
2019-08-22	45.42	45.77	45.26	45.70	3703867
2019-08-23	45.69	45.90	44.78	44.99	5017381
2019-08-26	45.17	45.47	45.04	45.39	3583334
2019-08-27	45.64	45.78	45.39	45.43	4036852
2019-08-28	45.55	45.85	45.18	45.52	4650506
2019-08-29	45.82	46.03	45.59	45.94	3983795
2019-08-30	46.10	46.14	45.78	46.00	4033746
2019-09-03	46.02	46.57	45.86	46.54	4112798
2019-09-04	46.80	47.05	46.40	46.84	3875184
2019-09-05	46.56	46.73	46.32	46.52	2777349
2019-09-06	46.58	46.80	46.46	46.68	2254894
2019-09-09	46.59	46.93	46.45	46.92	3634880
2019-09-10	46.81	46.87	46.27	46.74	5953187
2019-09-11	46.58	47.59	46.41	47.59	3527199
2019-09-12	47.63	48.10	47.38	47.63	2680546
2019-09-13	47.55	47.79	47.25	47.37	2223712
2019-09-16	47.40	47.61	47.25	47.56	2130642
2019-09-17	47.54	48.17	47.54	48.09	3763780
2019-09-18	48.20	48.27	47.80	48.11	2669727
2019-09-19	48.26	48.26	47.98	48.11	2367745
2019-09-20	48.02	48.15	47.27	47.39	11044319
2019-09-23	47.43	47.93	47.35	47.76	3059656
2019-09-24	47.88	48.68	47.83	48.45	4072864
2019-09-25	48.40	48.88	48.24	48.83	4049282
2019-09-26	48.92	49.07	48.63	48.73	2938888
2019-09-27	48.62	48.85	48.03	48.43	3375024
2019-09-30	48.46	48.60	47.93	48.23	6650061
2019-10-01	48.00	48.13	47.69	47.89	3425350
2019-10-02	47.80	47.93	47.12	47.31	3104120
2019-10-03	47.35	47.81	47.21	47.74	3852125
2019-10-04	47.95	48.34	47.66	48.23	1997521
2019-10-07	48.05	48.21	47.78	48.03	4278778
2019-10-08	48.08	48.08	47.50	47.62	3500089
2019-10-09	47.78	47.96	47.60	47.82	2536805
2019-10-10	47.59	48.16	47.45	47.90	2138771
2019-10-11	47.80	48.27	47.73	47.89	2708370
2019-10-14	47.93	47.95	47.32	47.41	2138482
2019-10-15	47.46	47.77	47.36	47.60	2658217
2019-10-16	47.44	47.82	47.23	47.80	3087664
2019-10-17	47.93	48.28	47.77	48.11	2344391
2019-10-18	47.98	48.52	47.83	48.38	3488163
2019-10-21	48.57	48.63	48.12	48.50	2782199
2019-10-22	48.60	48.67	48.25	48.36	2628737
2019-10-23	48.59	48.71	48.23	48.41	4456713
2019-10-24	48.13	48.52	48.10	48.29	5101707
2019-10-25	48.41	48.46	47.63	48.01	3833958
2019-10-28	47.86	48.18	47.21	47.27	4501361
2019-10-29	47.21	47.73	47.19	47.58	4907917
2019-10-30	47.62	48.19	47.52	47.84	5655597
2019-10-31	47.91	48.33	47.78	48.32	4639633
2019-11-01	48.45	48.60	48.18	48.36	4608781
2019-11-04	49.00	49.01	47.72	48.00	6826273
2019-11-05	47.67	48.09	46.98	46.94	7319377
2019-11-06	46.91	47.46	46.90	47.11	9065899
2019-11-07	46.69	46.98	46.36	46.72	9812186
2019-11-08	46.57	46.70	46.22	46.59	4341159
2019-11-11	46.60	46.71	45.99	46.03	5079633
2019-11-12	46.11	46.53	46.07	46.30	4928429
2019-11-13	46.48	47.12	46.48	46.92	3984984
2019-11-14	46.93	47.08	46.73	46.74	4415556
2019-11-15	46.86	47.06	46.63	47.04	4621396
2019-11-18	47.18	47.45	46.62	46.77	7869511
2019-11-19	46.83	46.83	46.40	46.43	4241740
2019-11-20	46.50	46.89	46.37	46.87	6151939
2019-11-21	46.93	46.98	46.42	46.64	3360434
2019-11-22	46.66	47.44	46.59	47.34	6129792
2019-11-25	47.50	47.80	47.08	47.72	4607741
2019-11-26	47.69	47.84	47.56	47.77	6645202
2019-11-27	47.79	47.83	47.33	47.79	5444980
2019-11-29	48.00	48.19	47.57	47.69	1463475
2019-12-02	47.42	47.68	47.12	47.52	3556373
2019-12-03	47.57	47.99	47.55	47.74	2936076
2019-12-04	47.80	48.30	47.78	48.19	3159721
2019-12-05	48.11	48.43	47.98	48.41	2488897
2019-12-06	48.39	48.64	48.30	48.38	2287402
2019-12-09	48.39	48.40	48.08	48.12	3343208
2019-12-10	48.07	48.26	47.82	47.99	2807433
2019-12-11	48.02	48.14	47.68	48.02	2967754
2019-12-12	47.96	48.29	47.68	47.85	2593407
2019-12-13	47.75	48.05	47.43	47.95	3383039
2019-12-16	48.11	48.52	47.83	48.51	4100939
2019-12-17	48.61	48.75	48.23	48.28	3699491
2019-12-18	48.45	48.64	48.12	48.52	3141376
2019-12-19	48.49	48.72	48.29	48.71	4581142
2019-12-20	48.90	49.05	48.64	48.82	5295327
2019-12-23	48.83	48.94	48.23	48.39	2546080
2019-12-24	48.42	48.55	48.30	48.48	958274
2019-12-26	48.45	48.62	48.33	48.51	1778025
2019-12-27	48.49	48.54	48.27	48.39	2587107
2019-12-30	48.29	48.49	48.16	48.49	1883324
2019-12-31	48.49	48.61	48.18	48.60	2929936
2020-01-02	48.56	48.56	47.20	47.53	4568962
2020-01-03	47.40	47.66	47.32	47.46	2970941
2020-01-06	47.50	47.71	47.33	47.55	2474912
2020-01-07	47.32	47.69	47.24	47.52	2187744
2020-01-08	47.65	47.86	47.51	47.62	2699979
2020-01-09	47.56	47.98	47.53	47.87	2249050
2020-01-10	48.00	48.28	47.60	47.64	4093187
2020-01-13	47.70	48.07	47.70	47.77	2537229
2020-01-14	47.72	48.06	47.45	48.04	3167842
2020-01-15	48.17	48.66	48.15	48.45	2789373
2020-01-16	48.16	48.97	48.16	48.78	3425701
2020-01-17	48.87	49.14	48.50	49.06	3251179
2020-01-21	48.91	49.32	48.84	49.30	2854072
2020-01-22	49.53	49.91	49.44	49.89	3359120
2020-01-23	49.84	50.37	49.76	50.35	3138595
2020-01-24	50.32	50.75	50.08	50.47	2428705
2020-01-27	50.42	50.77	50.03	50.26	2646999
2020-01-28	50.32	50.83	50.27	50.69	2614697
2020-01-29	50.72	51.07	50.56	50.97	2948382
2020-01-30	50.89	51.04	50.51	50.98	4560602
2020-01-31	50.96	51.05	50.38	50.79	5893276
2020-02-03	50.96	51.53	50.84	51.50	3455995
2020-02-04	51.51	52.26	51.35	51.49	4569146
2020-02-05	51.43	52.06	51.40	51.52	3103421
2020-02-06	51.53	51.64	51.23	51.25	3346489
2020-02-07	51.03	51.52	50.79	51.23	2784843
2020-02-10	51.25	51.42	50.88	51.36	4385401
2020-02-11	51.53	51.69	51.36	51.54	2588714
2020-02-12	51.53	51.75	51.30	51.48	2566092
2020-02-13	51.58	52.04	51.39	51.98	2374389
2020-02-14	52.02	52.24	51.86	52.23	2453937
2020-02-18	52.39	52.52	52.13	52.27	2501924
2020-02-19	52.26	52.29	51.99	52.15	2511889
2020-02-20	52.13	52.20	51.71	51.79	2594486
2020-02-21	51.70	51.88	51.39	51.57	5933281
2020-02-24	51.22	51.48	50.62	50.63	4427591
2020-02-25	50.71	50.87	48.83	48.89	4461062
2020-02-26	48.92	49.38	48.29	48.30	4162553
2020-02-27	48.06	48.36	46.23	46.23	5322770
2020-02-28	45.23	45.23	43.57	44.53	9412792
2020-03-02	44.79	47.42	44.67	47.32	5894514
2020-03-03	47.20	48.17	45.82	45.92	7906685
2020-03-04	46.66	48.51	46.27	48.50	5367342
2020-03-05	47.52	48.27	46.56	47.13	6141779
2020-03-06	45.73	46.69	44.73	46.48	5994924
2020-03-09	43.52	44.25	39.25	42.93	10151907
2020-03-10	43.94	45.17	42.92	44.95	7231891
2020-03-11	43.69	44.35	42.48	43.13	8592221
2020-03-12	40.15	41.61	37.95	38.52	7357014
2020-03-13	40.69	41.25	38.72	41.24	6070126
2020-03-16	37.70	39.76	33.87	34.30	6701874
2020-03-17	35.26	40.49	32.91	40.11	9171895
2020-03-18	37.49	38.69	33.56	37.20	7253257
2020-03-19	37.32	37.36	33.50	35.99	5291344
2020-03-20	35.97	36.70	33.98	34.28	5393464
2020-03-23	34.02	35.75	32.00	33.19	6180733
2020-03-24	34.21	36.02	33.91	35.48	5400329
2020-03-25	35.33	37.29	33.58	35.50	5194414
2020-03-26	35.47	39.27	35.42	38.67	4915505
2020-03-27	37.36	40.33	37.11	38.60	5802985
2020-03-30	39.19	40.91	38.31	40.49	6295925
2020-03-31	40.03	40.83	39.11	40.07	7706748
2020-04-01	38.33	39.32	38.14	38.86	6979869
2020-04-02	38.23	40.52	38.23	40.00	4823647
2020-04-03	39.58	40.27	37.56	37.95	3445045
2020-04-06	39.37	41.90	39.37	41.36	5157876
2020-04-07	42.43	42.76	40.39	40.47	6177622
2020-04-08	40.72	43.59	40.40	43.23	3674729
2020-04-09	43.77	45.32	43.77	44.75	5735721
2020-04-13	44.11	44.50	43.06	43.93	3006153
2020-04-14	44.86	45.77	44.60	45.47	3512079
2020-04-15	44.32	44.65	43.63	43.95	2454160
2020-04-16	43.99	44.96	43.38	44.86	2752881
2020-04-17	45.73	46.36	44.80	46.21	2451789
2020-04-20	45.82	45.82	44.32	44.49	2836938
2020-04-21	43.77	43.94	42.63	43.20	3796163
2020-04-22	44.07	44.55	43.17	44.22	2465204
2020-04-23	44.45	44.64	42.78	43.03	3190611
2020-04-24	39.99	43.30	39.34	42.32	5716716
2020-04-27	42.60	43.88	42.44	43.51	4457820
2020-04-28	44.01	44.22	42.45	42.64	4192287
2020-04-29	43.32	43.84	42.26	42.35	3153633
2020-04-30	42.01	42.22	40.62	41.27	3106592
2020-05-01	40.88	40.88	40.22	40.84	3313747
2020-05-04	40.83	41.32	40.31	41.19	3289943
2020-05-05	41.47	42.28	41.44	41.29	2805643
2020-05-06	41.37	41.57	39.93	40.00	3960069
2020-05-07	40.48	40.74	40.01	40.21	3281030
2020-05-08	40.74	40.91	40.13	40.60	2609694
2020-05-11	40.36	40.71	39.66	40.42	2901747
2020-05-12	40.54	40.80	39.56	39.60	3945271
2020-05-13	39.43	39.55	38.72	39.05	3772470
2020-05-14	38.65	40.13	38.14	39.96	4154898
2020-05-15	39.57	39.94	38.63	39.29	7448084
2020-05-18	40.42	41.28	40.39	41.11	3001910
2020-05-19	40.92	41.11	40.33	40.36	2477818
2020-05-20	40.69	40.84	40.14	40.28	3012388
2020-05-21	40.11	40.73	40.03	40.43	2947391
2020-05-22	40.33	40.73	40.23	40.64	2802463
2020-05-26	41.43	41.62	40.64	40.71	2348226
2020-05-27	41.23	41.38	40.56	41.36	5103723
2020-05-28	42.05	42.82	41.75	42.69	3658680
2020-05-29	42.54	42.86	42.07	42.26	4659147
2020-06-01	42.13	42.95	41.90	42.76	2427140
2020-06-02	42.99	43.08	42.28	43.07	2844162
2020-06-03	43.42	43.91	43.18	43.49	2927703
2020-06-04	43.22	43.30	41.96	42.36	3406750
2020-06-05	42.88	43.86	42.78	43.27	3603625
2020-06-08	43.12	44.10	42.87	43.98	3009034
2020-06-09	43.63	43.63	42.78	42.89	2883454
2020-06-10	43.07	43.19	42.15	42.25	2604475
2020-06-11	41.64	41.64	40.22	40.50	3900548
2020-06-12	41.37	41.47	39.77	40.43	3934641
2020-06-15	39.51	40.74	38.87	40.47	4195922
2020-06-16	41.62	41.76	40.27	40.51	5089043
2020-06-17	40.64	40.67	39.81	40.25	3825554
2020-06-18	40.00	40.57	39.86	40.51	3441052
2020-06-19	41.10	41.10	38.96	38.98	8508605
2020-06-22	39.07	39.74	38.53	39.70	4596263
2020-06-23	40.15	40.15	38.68	38.78	3753197
2020-06-24	38.48	38.62	37.31	37.78	4855741
2020-06-25	37.61	37.66	37.00	37.53	3710648
2020-06-26	37.34	37.63	36.66	36.85	6094148
2020-06-29	37.22	37.99	37.09	37.99	3265566
2020-06-30	38.01	38.93	37.84	38.78	5988226
2020-07-01	38.87	40.00	38.65	39.88	4357133
2020-07-02	40.25	40.32	39.76	39.92	2897339
2020-07-06	40.09	40.77	39.77	40.18	4223518
2020-07-07	39.82	40.41	39.54	40.25	4239289
2020-07-08	40.17	40.71	39.88	40.63	4635586
2020-07-09	40.38	40.43	39.70	40.19	3781546
2020-07-10	40.19	41.35	40.12	41.27	2784883
2020-07-13	41.18	41.49	40.65	40.84	2663325
2020-07-14	40.82	41.38	40.61	40.92	7743705
2020-07-15	41.63	41.78	40.81	40.82	4428984
2020-07-16	40.80	41.43	40.66	41.29	2647105
2020-07-17	41.48	42.35	41.35	42.14	3370517
2020-07-20	41.91	42.02	41.24	41.26	2761585
2020-07-21	41.64	41.65	33.60	34.25	41081803
2020-07-22	29.01	29.70	22.85	27.09	135941080
2020-07-23	27.71	28.80	26.96	27.40	53410434
2020-07-24	27.94	30.15	27.83	29.48	38414283
2020-07-27	29.75	30.36	28.25	29.28	21554408
2020-07-28	29.00	30.26	28.88	29.14	15827768
2020-07-29	29.41	29.73	28.42	28.64	13114239
2020-07-30	28.42	29.29	28.25	28.87	10784019
2020-07-31	28.70	29.20	28.38	29.00	16418892
2020-08-03	28.90	29.29	28.48	29.19	8259412
2020-08-04	29.26	29.91	29.06	29.64	8252272
2020-08-05	29.89	29.89	28.66	28.55	8296586
2020-08-06	28.46	29.40	28.34	29.18	6548143
2020-08-07	28.95	29.65	28.92	29.44	9346465
2020-08-10	29.60	30.39	29.59	30.06	9298373
2020-08-11	30.18	30.32	29.36	29.90	11447757
2020-08-12	29.90	30.21	29.65	29.87	5569436
2020-08-13	29.82	30.23	29.42	29.60	5798423
2020-08-14	29.60	29.76	29.22	29.33	3809410
2020-08-17	29.22	29.41	28.84	28.94	4853023
2020-08-18	28.86	29.16	28.66	28.88	4098358
2020-08-19	28.90	28.95	28.49	28.64	5462978
2020-08-20	28.46	28.75	28.21	28.36	6680479
2020-08-21	28.44	28.45	27.92	28.11	7312135
2020-08-24	28.25	28.39	27.91	28.31	4674364
2020-08-25	28.40	28.46	27.90	27.94	4907835
2020-08-26	27.77	28.17	27.43	28.01	6497456
2020-08-27	28.10	28.30	27.94	28.10	3938731
2020-08-28	28.22	28.45	27.99	28.31	4403548
2020-08-31	28.40	28.71	28.25	28.59	4799965
2020-09-01	28.32	28.65	28.00	28.26	5492834
2020-09-02	28.28	29.30	28.23	29.14	7339872
2020-09-03	29.44	29.97	29.04	29.39	6132737
2020-09-04	29.54	29.84	29.08	29.40	6115434
2020-09-08	29.50	29.70	29.07	29.13	4193741
2020-09-09	29.35	29.51	29.08	29.14	4385969
2020-09-10	29.10	29.46	28.68	29.05	4512980
2020-09-11	29.02	29.37	29.00	29.33	2635656
2020-09-14	29.35	29.88	29.28	29.66	3526961
2020-09-15	29.74	29.87	29.17	29.35	3535995
2020-09-16	29.18	30.02	29.15	29.76	2886084
2020-09-17	29.49	29.94	28.91	29.80	2988183
2020-09-18	29.70	29.78	28.95	28.96	6810064
2020-09-21	28.69	29.01	28.39	28.63	3870280
2020-09-22	28.63	28.83	28.50	28.57	3733528
2020-09-23	28.63	28.86	27.30	27.58	9369467
2020-09-24	27.68	28.39	27.58	28.16	6268531
2020-09-25	28.09	28.73	27.96	28.60	3314740
2020-09-28	28.87	28.89	28.43	28.45	3233271
2020-09-29	28.53	28.73	28.12	28.60	2531442
2020-09-30	28.73	28.98	28.48	28.71	5065630
2020-10-01	28.80	29.02	28.45	28.76	2805936
2020-10-02	28.57	29.76	28.40	29.52	4010530
2020-10-05	29.66	30.04	29.42	29.91	2878541
2020-10-06	29.95	30.77	29.82	30.41	5304200
2020-10-07	30.58	30.77	30.37	30.56	3910551
2020-10-08	30.67	31.36	30.60	31.28	3400512
2020-10-09	31.36	31.58	31.06	31.22	4404953
2020-10-12	31.13	31.53	31.08	31.26	5462811
2020-10-13	31.06	31.42	30.87	31.31	4297154
2020-10-14	31.38	31.69	30.37	31.43	4531758
2020-10-15	31.20	31.69	31.15	31.51	2823364
2020-10-16	31.57	31.99	31.33	31.69	3910664
2020-10-19	31.70	32.16	31.57	31.73	7021901
2020-10-20	32.25	32.42	31.78	31.83	5675331
2020-10-21	31.66	32.35	31.65	32.33	8604935
2020-10-22	32.37	33.27	32.25	33.03	6098568
2020-10-23	33.15	33.35	32.83	33.30	4412461
2020-10-26	33.04	33.42	32.74	33.32	7173152
2020-10-27	33.38	33.61	33.08	33.39	5270125
2020-10-28	33.00	33.06	31.55	31.76	7772351
2020-10-29	31.69	32.30	31.06	31.81	8632766
2020-10-30	30.66	31.48	29.57	29.72	20290949
2020-11-02	30.05	30.75	29.72	29.93	7242865
2020-11-03	30.36	30.51	29.96	30.12	4528565
2020-11-04	29.90	30.19	29.04	28.67	6083533
2020-11-05	29.15	29.98	29.12	29.39	5825751
2020-11-06	29.43	29.84	29.00	29.07	6045457
2020-11-09	30.05	31.06	29.38	29.52	8229270
2020-11-10	29.71	29.87	29.11	29.31	8517516
2020-11-11	29.32	29.81	29.15	29.79	5508265
2020-11-12	29.61	29.69	28.82	29.33	8673322
2020-11-13	29.61	29.75	29.29	29.51	3894627
2020-11-16	29.94	29.94	28.17	28.50	11704597
2020-11-17	28.50	29.05	28.39	28.74	7713439
2020-11-18	28.86	29.14	28.42	28.55	7562870
2020-11-19	28.53	29.07	28.32	29.04	5780853
2020-11-20	28.39	28.45	27.31	28.00	23115482
2020-11-23	28.05	28.14	27.68	27.71	5828652
2020-11-24	27.79	27.90	26.63	26.66	14360690
2020-11-25	26.64	26.79	26.17	26.56	7620949
2020-11-27	26.58	26.86	26.49	26.72	2387956
2020-11-30	26.60	26.91	26.29	26.56	8524816
2020-12-01	26.46	27.21	26.27	27.17	9233480
2020-12-02	27.10	27.34	26.85	27.32	4078904
2020-12-03	27.32	27.93	27.05	27.90	5808869
2020-12-04	27.90	29.08	27.85	28.95	7879826
2020-12-07	28.92	29.57	28.80	29.47	8768635
2020-12-08	29.25	30.44	29.21	30.26	7772156
2020-12-09	30.45	31.08	30.38	30.64	9564835
2020-12-10	30.70	30.83	30.07	30.22	4980931
2020-12-11	30.10	30.75	30.09	30.38	4884502
2020-12-14	30.70	31.08	30.31	30.35	3878423
2020-12-15	30.43	31.41	30.27	31.40	4552058
2020-12-16	31.45	31.70	30.84	30.91	5221734
2020-12-17	31.13	31.33	30.49	30.50	3767459
2020-12-18	30.44	30.84	30.12	30.34	9010521
2020-12-21	30.02	30.08	29.54	29.99	6369852
2020-12-22	29.90	30.09	29.70	29.95	4139643
2020-12-23	30.18	30.28	29.29	29.29	4820443
2020-12-24	29.39	29.75	29.20	29.68	1935926
2020-12-28	29.77	30.38	29.48	29.62	4125636
2020-12-29	29.69	30.09	29.52	29.71	4872355
2020-12-30	29.76	30.15	29.72	30.11	2667284
2020-12-31	29.97	30.64	29.87	30.61	2740022
2021-01-04	30.61	30.66	29.35	29.51	5216285
2021-01-05	29.50	29.90	29.25	29.84	4482814
2021-01-06	29.82	30.47	29.80	30.30	7262345
2021-01-07	30.38	30.43	29.62	29.63	4700301
2021-01-08	29.66	30.00	29.53	29.91	3207109
2021-01-11	29.90	30.54	29.86	30.20	5586675
2021-01-12	30.16	30.54	29.95	30.49	4414094
2021-01-13	30.60	30.94	30.51	30.79	3194592
2021-01-14	30.80	31.41	30.65	31.25	4649540
2021-01-15	31.12	31.74	30.76	31.67	4233690
2021-01-19	31.90	31.95	31.02	31.11	6089662
2021-01-20	31.00	31.38	30.70	31.33	4008820
2021-01-21	31.12	31.45	31.04	31.07	3140001
2021-01-22	31.08	31.43	30.80	31.27	2895394
2021-01-25	31.11	31.88	31.07	31.86	3962932
2021-01-26	31.94	32.13	31.64	31.93	5214408
2021-01-27	31.55	31.76	30.74	30.86	6183932
2021-01-28	30.85	31.34	30.67	30.86	3283531
2021-01-29	30.80	31.09	30.39	30.76	7042471
2021-02-01	30.71	31.25	30.22	31.18	4870449
2021-02-02	31.32	32.44	31.03	31.91	5320993
2021-02-03	31.80	32.57	31.73	32.01	5679265
2021-02-04	32.06	32.48	31.76	32.23	5397713
2021-02-05	32.35	32.65	32.03	32.28	4434205
2021-02-08	32.25	32.77	31.95	32.13	5512394
2021-02-09	32.17	32.53	31.93	32.53	3660219
2021-02-10	32.71	32.71	31.56	31.75	5120221
2021-02-11	31.88	31.93	31.00	31.12	4589867
2021-02-12	31.03	31.40	31.00	31.24	2494824
2021-02-16	31.39	32.12	31.17	31.93	5213132
2021-02-17	31.97	32.03	31.50	31.95	5333141
2021-02-18	31.59	35.39	31.59	34.25	18831115
2021-02-19	34.00	34.25	33.42	34.03	6317860
2021-02-22	34.25	34.44	33.53	33.88	3407867
2021-02-23	34.09	34.22	33.53	33.53	4190841
2021-02-24	33.56	34.33	33.55	34.25	4957979
2021-02-25	34.24	34.55	33.41	33.51	4660752
2021-02-26	33.67	33.81	33.09	33.14	4230575
2021-03-01	33.64	34.06	33.39	33.41	3292280
2021-03-02	33.34	33.47	32.80	32.81	3247738
2021-03-03	32.82	32.96	32.27	32.90	4283245
2021-03-04	33.00	33.47	32.72	33.22	5488773
2021-03-05	33.46	33.50	32.52	33.21	5516490
2021-03-08	33.48	33.58	33.18	33.37	4057192
2021-03-09	33.72	34.43	33.64	34.18	5601523
2021-03-10	34.27	34.87	34.25	34.55	3756504
2021-03-11	34.37	34.76	34.14	34.65	4867300
2021-03-12	34.84	35.01	34.46	34.93	4095084
2021-03-15	35.11	35.37	34.80	35.25	2960968
2021-03-16	35.14	36.88	35.09	35.56	4756789
2021-03-17	35.79	36.11	35.10	35.20	3474444
2021-03-18	35.16	35.49	34.59	34.63	4233058
2021-03-19	34.66	35.39	34.15	34.86	11060176
2021-03-22	34.54	34.93	34.32	34.37	3089242
2021-03-23	34.35	34.66	34.18	34.39	3982360
2021-03-24	34.34	34.97	34.30	34.33	3908224
2021-03-25	34.50	34.55	33.89	34.25	2754531
2021-03-26	34.27	34.59	33.93	34.27	3053727
2021-03-29	34.18	35.17	34.18	35.01	3519770
2021-03-30	34.79	35.08	34.39	34.49	3303816
2021-03-31	34.60	34.81	34.40	34.69	3724621
2021-04-01	34.56	34.65	34.05	34.31	3901603
2021-04-05	34.38	34.92	34.29	34.80	3358684
2021-04-06	34.74	34.82	34.56	34.80	5174536
2021-04-07	34.88	35.18	34.72	35.03	7387970
2021-04-08	35.12	35.21	34.69	34.99	4979876
2021-04-09	35.06	35.20	34.66	34.77	1994835
2021-04-12	34.77	34.94	34.60	34.69	2356136
2021-04-13	34.70	35.24	34.54	35.16	2899856
2021-04-14	35.06	35.27	34.94	35.16	2004431
2021-04-15	35.16	35.58	35.13	35.52	2365441
2021-04-16	35.70	35.89	35.46	35.69	2741205
2021-04-19	35.95	35.95	35.48	35.80	2003525
2021-04-20	35.78	36.40	35.78	36.28	4509650
2021-04-21	36.46	36.87	36.29	36.79	3736609
2021-04-22	36.74	36.77	36.25	36.35	3369795
2021-04-23	36.41	37.54	36.34	36.70	6012293
2021-04-26	36.75	36.92	36.48	36.69	4098868
2021-04-27	36.76	37.14	36.60	36.87	3890685
2021-04-28	37.00	37.46	36.82	37.42	3160185
2021-04-29	37.42	37.80	37.33	37.72	2391805
2021-04-30	37.80	37.94	37.51	37.92	3680294
2021-05-03	38.00	38.72	37.84	38.32	5370424
2021-05-04	38.31	38.38	37.58	37.79	6825497
2021-05-05	37.75	37.95	37.21	37.49	2750244
2021-05-06	37.65	37.69	36.83	37.42	3654457
2021-05-07	37.51	37.77	37.33	37.52	2047679
2021-05-10	37.65	38.04	37.61	37.65	2085232
2021-05-11	37.56	37.60	36.97	37.20	3172888
2021-05-12	37.18	37.24	36.36	36.44	2784519
2021-05-13	36.59	37.71	36.51	37.48	4194335
2021-05-14	37.41	37.83	37.41	37.61	2825138
2021-05-17	37.82	37.93	37.53	37.71	3759983
2021-05-18	37.55	37.85	37.45	37.67	1996889
2021-05-19	37.63	37.67	37.02	37.40	2232724
2021-05-20	37.38	38.04	37.38	37.69	2375770
2021-05-21	37.76	38.02	37.62	38.01	1920094
2021-05-24	38.15	38.20	37.90	37.92	2327510
2021-05-25	37.94	38.10	37.51	37.62	2521619
2021-05-26	37.65	37.80	37.50	37.58	2341166
2021-05-27	37.74	38.01	37.56	37.87	2870060
2021-05-28	37.89	37.99	37.68	37.91	2089331
2021-06-01	38.15	38.15	37.76	38.02	2955747
2021-06-02	38.12	38.42	37.85	38.14	2958902
2021-06-03	37.94	38.64	37.90	38.47	2360223
2021-06-04	38.50	38.64	38.23	38.33	2452524
2021-06-07	38.41	38.66	38.30	38.57	1977812
2021-06-08	38.56	38.59	38.12	38.27	2012115
2021-06-09	38.36	38.64	38.18	38.49	3174922
2021-06-10	38.57	38.64	38.36	38.63	2365558
2021-06-11	38.63	38.81	38.46	38.76	2088183
2021-06-14	38.88	38.95	38.58	38.79	1525961
2021-06-15	38.84	39.23	38.75	38.88	2316091
2021-06-16	38.93	39.08	38.01	38.15	3624880
2021-06-17	38.15	38.34	37.67	37.72	2414008
2021-06-18	37.84	37.89	37.04	37.13	6189486
2021-06-21	37.29	37.86	37.15	37.79	2645715
2021-06-22	37.71	38.00	37.48	37.50	1988164
2021-06-23	37.27	37.35	36.86	36.95	3420268
2021-06-24	37.02	37.24	36.94	37.18	1920241
2021-06-25	37.11	37.73	37.09	37.69	2584093
2021-06-28	37.80	38.25	37.67	38.06	3571083
2021-06-29	38.15	38.18	37.44	37.54	2195083
2021-06-30	37.48	37.62	36.96	37.21	3445469
2021-07-01	37.23	37.83	37.13	37.66	2692746
2021-07-02	37.70	37.84	37.37	37.48	1749640
2021-07-06	37.38	37.72	37.00	37.67	2598950
2021-07-07	37.62	37.89	37.38	37.86	2412851
2021-07-08	37.51	37.82	37.34	37.42	2175840
2021-07-09	37.65	37.65	37.15	37.53	2394748
2021-07-12	37.39	37.57	37.18	37.48	3024817
2021-07-13	37.44	37.59	36.94	37.02	3054294
2021-07-14	37.00	37.24	36.87	37.05	2623865
2021-07-15	36.95	37.45	36.94	37.42	2573955
2021-07-16	37.52	38.04	37.39	37.79	5491125
2021-07-19	37.53	37.80	36.91	37.36	4221935
2021-07-20	37.49	37.96	37.47	37.62	3652038
2021-07-21	37.70	37.81	37.46	37.54	2995031
2021-07-22	39.00	39.75	38.87	39.15	12047089
2021-07-23	38.50	39.37	38.21	38.47	7695095
2021-07-26	38.59	39.18	38.30	38.76	6124970
2021-07-27	38.71	39.11	38.21	38.87	6111944
2021-07-28	38.96	38.99	37.96	38.14	3265452
2021-07-29	38.19	38.31	37.85	38.05	2632612
2021-07-30	37.97	38.71	37.95	38.32	6733628
2021-08-02	38.32	38.69	38.18	38.46	3467901
2021-08-03	38.57	38.81	38.18	38.54	2760255
2021-08-04	38.41	38.48	37.73	37.65	3254057
2021-08-05	37.78	37.99	37.24	37.97	4001254
2021-08-06	37.99	38.13	37.78	37.83	1768688
2021-08-09	37.79	38.06	37.62	37.86	3368729
2021-08-10	37.91	38.04	37.71	37.85	2190779
2021-08-11	37.97	38.39	37.83	38.16	2300220
2021-08-12	38.01	38.39	37.92	38.31	1418530
2021-08-13	38.50	38.74	38.25	38.64	1752798
2021-08-16	38.67	39.14	38.54	38.83	3347923
2021-08-17	38.85	38.87	38.21	38.65	2807112
2021-08-18	38.67	38.67	37.98	38.22	2822592
2021-08-19	38.27	39.10	38.18	38.94	3761945
2021-08-20	38.85	39.10	38.58	39.09	2242711
2021-08-23	39.13	39.18	38.60	38.81	2394984
2021-08-24	38.77	38.81	38.31	38.63	2373919
2021-08-25	38.64	39.21	38.44	39.00	1848992
2021-08-26	39.01	39.01	38.45	38.54	1615138
2021-08-27	38.53	38.77	38.40	38.57	1679517
2021-08-30	38.49	38.80	38.44	38.65	1333855
2021-08-31	38.62	38.95	38.50	38.87	2132485
2021-09-01	39.13	39.62	39.03	39.43	2341437
2021-09-02	39.50	39.94	39.44	39.92	2242979
2021-09-03	39.74	39.81	39.46	39.59	2979435
2021-09-07	39.54	39.54	38.39	38.47	3734825
2021-09-08	38.42	39.03	38.30	38.94	2832230
2021-09-09	38.79	38.94	38.35	38.37	2237967
2021-09-10	38.33	38.37	37.67	37.69	2157939
2021-09-13	37.94	38.02	37.19	37.43	2922953
2021-09-14	37.65	37.94	37.32	37.45	3568319
2021-09-15	37.33	38.02	37.25	37.80	3260719
2021-09-16	37.83	37.98	37.30	37.31	1646490
2021-09-17	37.31	37.80	36.63	36.73	6896073
2021-09-20	36.58	36.92	36.11	36.52	4107813
2021-09-21	36.63	37.10	36.54	36.65	2535714
2021-09-22	36.89	37.03	36.60	36.86	2076044
2021-09-23	37.01	37.28	36.67	36.75	2694927
2021-09-24	36.79	37.04	36.73	36.83	1759225
2021-09-27	36.83	37.38	36.68	36.72	2055057
2021-09-28	36.74	36.86	36.38	36.43	2451594
2021-09-29	36.45	36.79	36.24	36.30	3864426
2021-09-30	36.33	36.37	35.56	35.62	3379868
2021-10-01	35.87	36.23	35.71	35.85	2482665
2021-10-04	35.84	36.15	35.69	36.01	4279897
2021-10-05	36.15	36.41	36.04	36.22	2194335
2021-10-06	36.06	36.73	35.79	36.68	2487249
2021-10-07	36.72	36.97	36.34	36.43	2576643
2021-10-08	36.32	36.51	36.19	36.22	1701485
2021-10-11	36.02	36.25	35.65	35.77	3828798
2021-10-12	35.94	35.98	35.56	35.71	3478966
2021-10-13	35.57	35.87	35.42	35.64	2711517
2021-10-14	35.73	36.54	35.73	36.52	3248818
2021-10-15	36.56	36.73	36.37	36.62	3098548
2021-10-18	36.47	36.55	35.94	36.17	3850059
2021-10-19	36.38	36.99	36.26	36.87	2560669
2021-10-20	37.00	37.47	37.00	37.33	2565162
2021-10-21	37.22	37.59	37.07	37.23	4926537
2021-10-22	37.24	37.84	37.23	37.75	2844085
2021-10-25	37.82	37.82	37.21	37.37	4238525
2021-10-26	37.43	37.80	37.30	37.70	3343374
2021-10-27	37.78	37.85	37.31	37.59	2280043
2021-10-28	37.62	37.94	37.57	37.90	2497548
2021-10-29	37.62	39.72	37.62	38.53	5722303
2021-11-01	38.59	38.84	38.23	38.80	2577902
2021-11-02	39.80	39.82	38.77	39.30	5162624
2021-11-03	39.17	39.43	39.09	38.86	3515431
2021-11-04	38.84	39.16	38.63	38.91	3194524
2021-11-05	39.09	39.31	38.97	39.07	2536121
2021-11-08	39.62	39.73	38.37	38.51	5992237
2021-11-09	38.59	38.76	37.89	38.30	3939909
2021-11-10	38.27	38.98	38.27	38.96	4022538
2021-11-11	38.79	39.07	38.57	39.03	1927686
2021-11-12	39.03	39.05	38.60	39.00	4223025
2021-11-15	39.18	39.46	38.99	39.45	2264505
2021-11-16	39.48	39.77	39.39	39.58	4172623
2021-11-17	39.55	39.57	38.67	39.08	3281653
2021-11-18	39.00	39.26	38.29	38.61	2799638
2021-11-19	38.63	38.73	37.99	38.53	3108562
2021-11-22	38.53	39.05	38.45	38.73	3037982
2021-11-23	38.82	39.06	38.54	38.94	1737631
2021-11-24	38.96	39.04	38.71	38.91	1406423
2021-11-26	38.45	38.64	37.79	37.91	2624247
2021-11-29	38.20	39.12	38.20	39.05	4180878
2021-11-30	38.76	38.76	37.63	37.66	6638799
2021-12-01	38.05	38.67	37.70	37.73	4125727
2021-12-02	37.90	38.84	37.81	38.62	3669066
2021-12-03	38.80	38.95	38.25	38.84	3338795
2021-12-06	39.00	39.69	38.80	39.25	7268996
2021-12-07	39.26	39.68	39.21	39.46	2666544
2021-12-08	39.60	39.63	39.05	39.40	2148741
2021-12-09	39.35	39.64	38.96	39.40	5132210
2021-12-10	39.60	39.94	39.41	39.62	2559989
2021-12-13	39.60	40.41	39.51	40.17	4960510
2021-12-14	40.13	40.24	39.65	39.98	2583160
2021-12-15	39.99	40.30	39.65	39.94	4207316
2021-12-16	39.95	40.62	39.89	40.31	2555413
2021-12-17	40.24	40.49	39.95	40.08	4626968
2021-12-20	39.74	40.30	39.56	40.28	2452409
2021-12-21	40.50	40.70	40.06	40.24	3064455
2021-12-22	40.24	40.71	40.22	40.52	2041045
2021-12-23	40.57	40.71	40.46	40.53	1861183
2021-12-27	40.46	40.48	39.99	40.45	1560384
2021-12-28	40.47	41.01	40.44	40.99	1877414
2021-12-29	41.06	41.26	40.91	41.18	1285161
2021-12-30	41.31	41.60	41.14	41.36	2386516
2021-12-31	41.31	41.75	41.26	41.59	1266460
2022-01-03	41.61	41.61	40.83	41.24	3168878
2022-01-04	41.27	41.53	41.02	41.08	3451069
2022-01-05	40.99	41.34	40.75	40.80	3626635
2022-01-06	40.82	41.22	40.70	40.94	2275496
2022-01-07	41.19	41.68	40.99	41.41	4266898
2022-01-10	41.27	41.61	41.06	41.52	4782151
2022-01-11	41.55	41.73	41.00	41.36	4580944
2022-01-12	41.27	41.57	41.04	41.41	3404723
2022-01-13	41.33	41.70	41.12	41.59	2928989
2022-01-14	41.54	41.70	40.97	41.57	4173067
2022-01-18	41.35	41.81	40.76	41.59	5393885
2022-01-19	41.59	41.94	41.41	41.42	2880633
2022-01-20	41.55	42.03	41.36	41.43	4221844
2022-01-21	41.52	41.91	41.17	41.33	4916097
2022-01-24	41.12	41.38	40.10	41.31	5155032
2022-01-25	40.89	41.71	40.69	41.32	4603803
2022-01-26	41.27	41.86	40.75	41.16	3776395
2022-01-27	41.45	41.70	40.68	41.26	4677245
2022-01-28	41.13	41.77	40.85	41.75	3484393
2022-01-31	41.40	41.98	41.32	41.96	9046794
2022-02-01	41.84	41.96	41.25	41.81	3301771
2022-02-02	41.70	42.43	41.63	42.33	4465269
2022-02-03	42.23	42.69	42.05	42.21	3887573
2022-02-04	41.96	42.12	41.26	41.36	5193027
2022-02-07	41.35	41.62	41.19	41.44	3943611
2022-02-08	41.64	42.09	41.46	41.96	3492239
2022-02-09	42.16	42.35	41.97	42.21	2888010
2022-02-10	41.95	42.11	41.32	41.42	3557115
2022-02-11	41.99	42.49	41.44	41.56	9062978
2022-02-14	41.61	41.79	39.46	40.74	6496143
2022-02-15	41.08	41.15	40.18	40.44	3998293
2022-02-16	40.42	41.17	40.34	41.08	3793001
2022-02-17	40.93	41.21	40.57	41.12	2736281
2022-02-18	41.10	41.60	40.77	40.98	8212624
2022-02-22	41.06	41.44	40.69	40.95	5141939
2022-02-23	40.98	41.17	39.56	39.62	6703963
2022-02-24	39.47	39.96	38.77	39.85	5794707
2022-02-25	40.27	41.44	40.11	41.36	4016764
2022-02-28	41.13	41.94	40.98	41.85	6363651
2022-03-01	41.85	42.13	41.01	41.32	4481064
2022-03-02	41.44	41.86	41.38	41.67	4114576
2022-03-03	41.80	42.61	41.78	42.42	5149124
2022-03-04	42.20	42.97	41.93	42.88	5619558
2022-03-07	42.99	44.60	42.82	44.57	8965284
2022-03-08	44.56	44.98	43.88	44.31	8186798
2022-03-09	44.62	44.78	44.03	44.08	7068339
2022-03-10	43.80	44.19	43.30	44.03	4788548
2022-03-11	43.96	44.39	43.66	43.97	3358523
2022-03-14	44.46	44.80	43.95	44.25	3816096
2022-03-15	44.58	44.62	43.88	44.19	3182049
2022-03-16	44.12	44.41	43.23	43.88	5056833
2022-03-17	43.96	44.39	43.76	44.05	4743681
2022-03-18	44.03	44.20	43.09	43.14	13233569
2022-03-21	43.31	43.81	43.31	43.60	4794743
2022-03-22	43.85	43.86	43.16	43.55	3355257
2022-03-23	43.55	43.84	43.25	43.51	3325713
2022-03-24	43.39	44.16	43.39	43.91	3017596
2022-03-25	44.01	44.87	43.91	44.84	3397054
2022-03-28	44.84	45.11	44.47	45.09	3105278
2022-03-29	45.09	45.47	44.65	45.46	4210666
2022-03-30	45.49	45.81	45.23	45.80	4380315
2022-03-31	45.83	46.40	45.83	45.86	4439923
2022-04-01	45.76	46.65	45.59	46.59	4140358
2022-04-04	46.25	46.46	45.74	46.31	4379838
2022-04-05	46.47	47.17	46.46	46.64	3189727
2022-04-06	46.91	47.99	46.64	47.93	4386279
2022-04-07	47.95	47.97	47.34	47.48	4722016
2022-04-08	47.74	47.79	47.26	47.47	2320551
2022-04-11	47.42	47.71	46.85	46.88	2847352
2022-04-12	46.74	47.38	46.64	47.14	2405518
2022-04-13	47.20	47.28	46.74	47.16	2347021
2022-04-14	47.38	47.59	47.06	47.40	2745523
2022-04-18	47.34	47.60	47.14	47.29	2022043
2022-04-19	47.55	47.61	47.26	47.50	2815787
2022-04-20	47.98	48.63	47.86	48.46	3605901
2022-04-21	48.33	48.85	48.09	48.12	2659760
2022-04-22	47.38	47.50	46.00	46.01	5208463
2022-04-25	46.19	46.19	44.78	45.44	3751116
2022-04-26	45.57	45.77	44.97	44.98	3254205
2022-04-27	45.26	45.42	44.45	44.74	2863868
2022-04-28	44.83	45.01	44.40	44.74	3159697
2022-04-29	44.62	44.69	43.21	43.31	4623540
2022-05-02	43.51	43.86	42.41	42.94	3137014
2022-05-03	43.19	43.89	42.99	43.14	4073828
2022-05-04	43.50	43.68	42.55	43.26	4545900
2022-05-05	43.17	43.45	42.05	42.48	3315079
2022-05-06	42.13	42.81	42.03	42.68	3307732
2022-05-09	42.50	42.62	41.77	42.17	4689213
2022-05-10	42.19	43.13	41.49	42.05	4817652
2022-05-11	42.08	43.40	42.08	42.36	3922376
2022-05-12	42.17	42.65	41.56	42.21	3475903
2022-05-13	42.54	42.66	41.91	42.51	2609814
2022-05-16	42.11	42.54	41.46	41.75	3238185
2022-05-17	41.86	42.76	41.50	42.73	3368014
2022-05-18	42.87	42.98	42.08	42.27	2780061
2022-05-19	42.19	42.38	41.47	42.02	3599661
2022-05-20	42.15	42.57	41.63	42.37	4033995
2022-05-23	42.79	43.15	42.33	42.70	2402377
2022-05-24	42.78	43.34	42.10	43.26	2954664
2022-05-25	43.24	43.55	43.04	43.17	3128114
2022-05-26	43.41	43.66	43.25	43.32	1936420
2022-05-27	43.27	43.70	43.16	43.43	3037772
2022-05-31	43.06	43.27	42.73	42.96	3537784
2022-06-01	43.00	43.20	42.15	42.56	3210715
2022-06-02	42.74	42.90	41.46	42.34	4794758
2022-06-03	42.18	42.41	41.80	41.88	3234929
2022-06-06	42.01	42.06	41.71	41.83	2941170
2022-06-07	41.76	41.96	41.46	41.88	4140416
2022-06-08	41.79	42.08	41.31	41.38	3823950
2022-06-09	41.44	41.61	40.74	40.78	4501001
2022-06-10	40.23	40.97	40.17	40.60	6761213
2022-06-13	40.18	40.30	38.69	38.90	5725388
2022-06-14	38.95	39.06	37.87	38.39	6034731
2022-06-15	38.62	38.87	36.73	37.24	10795198
2022-06-16	37.01	37.01	36.11	36.33	4953314
2022-06-17	36.42	36.46	35.32	35.91	8361813
2022-06-21	35.91	36.31	35.64	35.97	10017181
2022-06-22	35.88	36.50	35.85	36.22	5332929
2022-06-23	36.46	37.01	36.26	36.96	3652934
2022-06-24	37.10	37.67	36.92	37.29	4496179
2022-06-27	37.31	38.26	37.24	38.15	3275226
2022-06-28	38.38	38.70	37.78	37.79	2223837
2022-06-29	37.96	38.27	37.72	38.23	2177941
2022-06-30	38.05	38.84	37.88	38.39	3404719
2022-07-01	38.70	39.44	38.36	39.33	3460551
2022-07-05	39.09	39.20	36.95	37.63	3081412
2022-07-06	37.56	37.91	37.14	37.44	2928584
2022-07-07	37.55	37.88	37.22	37.23	2732326
2022-07-08	37.26	37.40	36.85	37.13	2513027
2022-07-11	37.02	37.54	36.86	37.42	1524368
2022-07-12	37.14	37.91	37.11	37.41	2272174
2022-07-13	37.05	37.64	37.01	37.19	2500284
2022-07-14	36.57	37.41	36.57	37.37	2672148
2022-07-15	37.64	37.70	37.08	37.47	1817766
2022-07-18	37.49	37.78	37.18	37.39	2108419
2022-07-19	37.58	38.08	37.47	37.90	2456471
2022-07-20	38.03	38.15	37.57	37.69	2703536
2022-07-21	37.69	37.84	37.25	37.82	2483759
2022-07-22	38.05	38.48	38.00	38.32	1927118
2022-07-25	38.20	38.72	38.11	38.62	2007415
2022-07-26	38.65	39.30	38.60	39.09	3030199
2022-07-27	39.12	39.75	38.48	39.33	4273285
2022-07-28	39.44	40.18	39.13	40.14	3538829
2022-07-29	40.17	41.41	40.13	41.10	4607642
2022-08-01	41.00	41.10	40.18	40.52	3812898
2022-08-02	40.62	40.79	39.59	39.68	4066113
2022-08-03	39.70	39.70	39.00	39.01	4853090
2022-08-04	39.02	39.18	38.56	38.75	4153392
2022-08-05	38.74	38.93	38.02	38.37	4194586
2022-08-08	38.72	38.94	38.05	38.27	5281719
2022-08-09	38.38	39.03	38.24	38.95	11156400
2022-08-10	39.17	39.55	38.89	39.53	3627816
2022-08-11	39.67	40.59	39.48	40.07	5704850
2022-08-12	40.29	40.85	40.13	40.83	3898809
2022-08-15	40.87	41.26	40.62	41.21	1975716
2022-08-16	41.18	41.43	40.91	41.02	2081843
2022-08-17	40.87	41.29	40.84	40.89	1780538
2022-08-18	40.85	41.47	40.85	41.19	1848916
2022-08-19	41.17	41.33	40.87	41.27	2238779
2022-08-22	41.00	41.03	40.25	40.44	2092926
2022-08-23	40.54	40.59	40.31	40.48	1743108
2022-08-24	40.48	41.00	40.25	40.60	2729374
2022-08-25	40.59	40.93	40.42	40.93	1551064
2022-08-26	41.00	41.00	40.04	40.19	3442517
2022-08-29	40.00	40.55	39.67	40.18	1913579
2022-08-30	40.12	40.29	39.60	39.73	1979843
2022-08-31	39.68	40.29	39.52	39.55	3355422
2022-09-01	39.59	40.26	39.53	40.17	2595735
2022-09-02	40.34	40.79	39.81	39.91	2076079
2022-09-06	39.98	40.41	39.59	39.72	2887549
2022-09-07	39.94	41.22	39.94	41.15	2683202
2022-09-08	40.89	41.27	40.69	41.03	3855953
2022-09-09	41.20	41.67	40.96	41.51	3353950
2022-09-12	41.56	41.89	41.21	41.76	2896524
2022-09-13	41.31	41.80	40.93	41.15	5321224
2022-09-14	41.17	41.72	41.10	41.44	4764873
2022-09-15	41.34	41.34	40.38	40.42	4121112
2022-09-16	40.58	41.49	40.42	41.20	16633751
2022-09-19	41.04	41.92	40.73	41.86	4208323
2022-09-20	41.61	41.65	40.57	41.38	4186591
2022-09-21	41.61	42.04	40.97	41.00	6123848
2022-09-22	41.02	41.02	40.36	40.49	3306653
2022-09-23	40.12	40.13	39.63	40.05	4062314
2022-09-26	39.98	40.10	38.23	38.77	3349352
2022-09-27	38.96	39.10	38.03	38.21	2997038
2022-09-28	38.70	38.87	38.16	38.67	2780261
2022-09-29	38.51	38.58	37.15	37.18	4284313
2022-09-30	37.34	37.51	36.71	37.00	6156761
2022-10-03	37.66	38.05	37.23	37.65	4638075
2022-10-04	37.80	39.08	37.67	38.95	3733375
2022-10-05	38.40	38.42	37.30	37.77	3624358
2022-10-06	37.59	37.67	36.68	36.85	4220778
2022-10-07	36.85	36.91	35.85	36.10	4125773
2022-10-10	36.30	37.00	36.24	36.80	5720187
2022-10-11	36.75	37.42	36.54	36.72	5949855
2022-10-12	36.74	36.74	36.00	36.15	4033039
2022-10-13	35.75	37.28	35.60	37.12	5693291
2022-10-14	37.46	37.82	36.13	36.17	6503663
2022-10-17	36.58	37.18	36.45	36.92	3052754
2022-10-18	37.36	37.66	36.92	37.31	2742095
2022-10-19	36.84	37.37	36.65	36.92	3150138
2022-10-20	36.86	36.88	35.81	36.08	2675727
2022-10-21	36.05	36.64	35.77	36.41	5001804
2022-10-24	36.75	37.02	36.42	36.88	2678401
2022-10-25	36.88	37.71	36.84	37.58	4042400
2022-10-26	37.84	37.89	36.19	36.38	5791773
2022-10-27	36.75	37.63	36.69	37.25	4534349
2022-10-28	37.40	38.15	37.27	38.08	3694603
2022-10-31	38.01	38.07	37.46	37.71	6060227
2022-11-01	37.94	38.45	37.81	38.42	3732078
2022-11-02	38.34	39.16	37.98	37.98	3353491
2022-11-03	37.56	38.54	37.28	37.82	2440434
2022-11-04	38.06	38.15	37.11	37.90	3059284
2022-11-07	37.93	37.93	36.69	37.37	4328006
2022-11-08	37.46	37.86	37.23	37.66	3903571
2022-11-09	37.31	37.61	36.94	37.18	2415739
2022-11-10	38.14	39.05	37.67	38.99	2301058
2022-11-11	39.01	39.02	37.76	37.96	3297008
2022-11-14	38.01	38.01	37.20	37.20	4160315
2022-11-15	37.59	38.37	37.57	38.15	5943040
2022-11-16	38.08	38.55	37.98	38.05	2796487
2022-11-17	37.66	37.80	37.18	37.65	2491766
2022-11-18	37.96	38.50	37.78	38.48	3828610
2022-11-21	38.47	38.87	38.40	38.61	2857213
2022-11-22	38.88	39.13	38.54	38.98	1620961
2022-11-23	38.84	39.52	38.84	39.51	1636161
2022-11-25	39.60	39.87	39.60	39.86	669663
2022-11-28	39.54	39.73	39.35	39.63	2435666
2022-11-29	39.36	39.85	39.19	39.80	2398434
2022-11-30	39.59	41.31	39.36	41.24	4631260
2022-12-01	41.66	41.96	41.16	41.38	4643412
2022-12-02	40.95	41.57	40.79	41.52	3138162
2022-12-05	41.19	41.53	41.11	41.33	2616058
2022-12-06	41.29	41.67	40.99	41.57	2790724
2022-12-07	41.48	41.96	41.30	41.70	3064134
2022-12-08	41.70	42.00	41.52	41.70	2712024
2022-12-09	41.64	41.98	41.36	41.48	3210445
2022-12-12	41.92	42.26	41.49	42.24	2860419
2022-12-13	42.89	42.96	41.77	42.24	2797012
2022-12-14	42.35	42.84	42.04	42.34	3569365
2022-12-15	42.19	42.30	41.80	42.00	3119652
2022-12-16	41.32	41.50	40.19	40.93	10734660
2022-12-19	40.99	41.41	40.70	41.01	2194134
2022-12-20	41.06	41.42	40.79	41.25	2489882
2022-12-21	41.37	41.73	41.26	41.72	2627760
2022-12-22	41.69	41.69	40.83	41.40	1905363
2022-12-23	41.40	42.00	41.37	42.00	1493754
2022-12-27	42.04	42.31	41.87	42.26	1092362
2022-12-28	42.39	42.55	41.96	42.07	1547842
2022-12-29	42.28	42.41	42.10	42.25	1167745
2022-12-30	42.20	42.31	41.59	41.94	1669960
2023-01-03	41.97	42.11	41.41	42.03	2777345
2023-01-04	42.15	42.54	41.94	42.34	3139403
2023-01-05	42.10	42.14	41.44	41.68	4797555
2023-01-06	42.08	42.39	41.94	42.37	2349297
2023-01-09	42.28	42.56	41.99	42.40	3173666
2023-01-10	42.26	42.67	41.78	42.59	4356255
2023-01-11	42.50	42.93	42.38	42.86	3092765
2023-01-12	42.92	43.18	42.73	43.09	3257842
2023-01-13	43.14	43.14	42.57	42.73	4147787
2023-01-17	42.89	43.31	42.75	42.99	5005727
2023-01-18	43.11	43.11	41.95	42.12	7578677
2023-01-19	42.07	42.21	41.54	41.90	4626492
2023-01-20	41.99	42.23	41.00	42.20	6142457
2023-01-23	41.46	41.94	41.06	41.14	5870331
2023-01-24	41.20	41.60	40.91	41.18	5116320
2023-01-25	40.92	41.07	40.60	41.00	4920492
2023-01-26	40.92	41.40	40.79	41.39	2085448
2023-01-27	41.36	41.58	41.13	41.23	1573357
2023-01-30	41.10	41.51	41.06	41.30	2513829
2023-01-31	41.34	41.34	40.61	40.95	5723360
2023-02-01	40.74	41.31	40.43	41.14	4235825
2023-02-02	41.14	41.76	40.90	41.00	6050565
2023-02-03	41.03	41.09	39.30	39.13	6981568
2023-02-06	39.01	39.75	38.78	39.71	5329433
2023-02-07	39.55	40.23	39.39	40.07	4830839
2023-02-08	39.89	39.90	39.30	39.37	2828149
2023-02-09	39.55	39.83	39.25	39.35	4145527
2023-02-10	39.48	39.96	39.41	39.90	2247017
2023-02-13	39.86	40.39	39.86	40.39	2955921
2023-02-14	40.19	41.23	39.49	40.17	5000281
2023-02-15	40.38	40.78	40.23	40.76	3517366
2023-02-16	40.41	40.77	40.15	40.57	3831949
2023-02-17	40.70	41.38	40.65	41.03	3426554
2023-02-21	40.85	40.93	40.29	40.49	2350614
2023-02-22	40.64	40.64	39.81	39.89	2633972
2023-02-23	39.89	39.95	39.23	39.48	2702465
2023-02-24	39.21	39.85	38.93	39.80	3232875
2023-02-27	40.05	40.48	39.83	39.91	3723692
2023-02-28	39.99	40.18	39.52	39.54	5820350
2023-03-01	39.26	39.36	38.54	38.74	4978220
2023-03-02	38.63	39.10	38.32	39.08	4347263
2023-03-03	39.36	39.77	38.86	39.76	2973195
2023-03-06	39.76	40.09	39.67	39.98	3059832
2023-03-07	40.00	40.06	38.86	39.16	2493672
2023-03-08	39.23	39.79	39.11	39.71	2713744
2023-03-09	39.86	40.07	39.03	39.15	2660070
2023-03-10	39.16	39.23	38.01	38.09	4260207
2023-03-13	37.88	39.53	37.67	38.80	4123083
2023-03-14	39.18	39.55	38.67	39.19	4439691
2023-03-15	38.95	39.95	38.82	39.72	3069732
2023-03-16	39.67	40.17	39.22	40.15	3246272
2023-03-17	39.97	39.97	39.44	39.78	8566575
2023-03-20	39.91	40.63	39.68	40.32	2619931
2023-03-21	40.33	40.40	38.76	39.38	2573843
2023-03-22	39.17	39.37	38.33	38.36	2377655
2023-03-23	38.27	38.47	37.57	37.75	3442644
2023-03-24	37.76	39.20	37.72	39.17	2338988
2023-03-27	39.50	39.65	38.85	39.03	5970289
2023-03-28	38.99	39.21	38.43	38.62	4130990
2023-03-29	38.85	39.61	38.76	39.29	6052497
2023-03-30	39.50	39.91	39.48	39.58	3435204
2023-03-31	39.68	40.10	39.56	40.06	3226178
2023-04-03	40.00	40.13	39.59	39.80	3968401
2023-04-04	39.81	40.15	39.60	40.10	2863282
2023-04-05	40.30	41.62	40.22	41.61	4142453
2023-04-06	41.77	41.88	41.30	41.70	3640271
2023-04-10	41.59	41.59	41.06	41.46	2115765
2023-04-11	41.46	41.86	41.27	41.85	2769987
2023-04-12	41.87	41.99	41.35	41.46	3660629
2023-04-13	41.14	41.43	40.38	41.20	3298054
2023-04-14	40.83	41.05	40.61	40.84	2092673
2023-04-17	40.91	41.13	40.50	40.86	4083134
2023-04-18	40.69	40.88	40.46	40.48	2960092
2023-04-19	40.61	40.90	40.50	40.80	2337631
2023-04-20	40.94	41.01	40.38	40.53	2196025
2023-04-21	40.89	41.01	40.50	40.61	2152140
2023-04-24	40.70	40.97	40.42	40.85	2826952
2023-04-25	40.81	41.17	40.73	41.14	1954465
2023-04-26	40.77	41.15	40.39	40.68	3487329
2023-04-27	40.81	41.13	40.72	41.12	2649125
2023-04-28	41.15	41.15	39.63	39.80	5304929
2023-05-01	39.25	40.39	38.84	39.01	15462543
2023-05-02	38.98	38.98	38.01	38.75	16998210
2023-05-03	38.90	39.25	38.50	38.54	8208200
2023-05-04	38.63	39.04	38.21	38.91	4927044
2023-05-05	38.75	39.72	38.69	39.70	5792596
2023-05-08	39.59	39.82	38.98	39.09	4607203
2023-05-09	38.98	39.12	38.61	38.91	3662809
2023-05-10	39.27	39.68	39.10	39.57	4487966
2023-05-11	39.55	39.83	39.20	39.39	4692811
2023-05-12	39.66	39.76	39.28	39.46	3399269
2023-05-15	39.55	39.62	38.67	38.81	2423213
2023-05-16	38.96	38.96	38.09	38.14	2362570
2023-05-17	38.19	38.35	37.74	38.33	4010871
2023-05-18	38.13	38.14	37.55	37.98	3889862
2023-05-19	38.18	38.43	37.75	37.76	3282511
2023-05-22	37.82	38.03	37.56	37.89	2148862
2023-05-23	37.89	38.20	37.75	37.90	2095233
2023-05-24	37.87	38.00	37.69	37.72	3081012
2023-05-25	37.61	37.78	36.71	37.02	4131255
2023-05-26	36.89	36.89	36.45	36.71	2813638
2023-05-30	36.71	37.07	36.64	37.00	2880706
2023-05-31	37.08	37.54	36.71	37.39	5362300
2023-06-01	37.43	37.47	36.74	37.18	5888734
2023-06-02	36.97	37.88	36.96	37.70	3804254
2023-06-05	37.76	38.18	37.78	37.70	2913404
2023-06-06	38.29	38.44	37.68	37.79	3510855
2023-06-07	37.95	38.64	37.57	38.50	4296259
2023-06-08	38.37	39.00	38.06	38.95	4700752
2023-06-09	38.99	39.08	38.56	38.61	3963769
2023-06-12	38.74	38.76	38.35	38.75	2499376
2023-06-13	38.39	38.83	38.36	38.75	2886771
2023-06-14	38.90	39.08	38.66	38.82	3752907
2023-06-15	38.87	39.22	38.68	39.11	1928123
2023-06-16	39.45	39.66	39.00	39.07	6888138
2023-06-20	39.04	39.48	38.93	39.29	3532191
2023-06-21	39.13	39.52	38.59	39.45	3261316
2023-06-22	39.53	39.60	38.96	39.22	2566441
2023-06-23	39.34	39.38	38.34	38.49	4873973
2023-06-26	38.60	38.97	38.44	38.77	3410432
2023-06-27	38.92	39.05	38.62	38.86	2718657
2023-06-28	38.85	38.85	38.24	38.34	2467824
2023-06-29	38.00	38.68	37.89	38.61	2804658
2023-06-30	38.75	38.98	38.51	38.88	2595657
2023-07-03	38.70	39.08	38.66	39.02	1245533
2023-07-05	38.87	39.87	38.78	39.54	2841259
2023-07-06	39.19	39.23	38.72	39.10	2371554
2023-07-07	38.91	39.05	38.56	38.77	1914899
2023-07-10	38.70	38.76	38.16	38.57	2114040
2023-07-11	38.65	38.96	38.43	38.92	1604168
2023-07-12	39.12	39.64	38.95	39.45	2511315
2023-07-13	39.41	39.85	39.24	39.85	2424374
2023-07-14	39.63	39.88	39.34	39.75	3586657
2023-07-17	39.69	39.79	39.23	39.24	1980431
2023-07-18	39.22	39.59	38.49	38.85	1989369
2023-07-19	38.83	39.35	38.83	39.17	2092430
2023-07-20	39.34	39.80	39.11	39.67	2115831
2023-07-21	39.90	40.24	39.80	40.09	3341032
2023-07-24	40.06	40.21	39.74	40.00	2081585
2023-07-25	39.90	40.25	39.79	40.05	1838277
2023-07-26	39.98	40.42	39.84	40.02	2071823
2023-07-27	39.89	40.04	39.05	39.24	2340360
2023-07-28	39.47	39.64	39.04	39.34	1671628
2023-07-31	39.60	39.69	39.27	39.39	4000582
2023-08-01	39.50	39.67	38.91	38.99	3018105
2023-08-02	38.77	38.81	38.22	38.62	4459239
2023-08-03	38.26	38.33	37.17	36.78	5332491
2023-08-04	36.97	37.35	36.03	36.30	5665939
2023-08-07	36.09	36.69	36.09	36.12	4114986
2023-08-08	36.04	36.52	35.73	36.48	4136115
2023-08-09	36.38	36.53	36.01	36.19	4600312
2023-08-10	36.49	36.78	36.20	36.30	2711692
2023-08-11	36.34	36.88	36.25	36.87	3956701
2023-08-14	36.80	36.97	36.64	36.86	5256305
2023-08-15	36.61	36.96	36.02	36.03	4152041
2023-08-16	36.19	36.39	35.96	36.24	2480810
2023-08-17	36.20	36.52	35.87	35.87	2310140
2023-08-18	35.78	36.33	35.78	36.17	2185864
2023-08-21	36.06	36.29	35.58	35.89	2251213
2023-08-22	35.96	36.16	35.76	36.06	1840435
2023-08-23	36.24	36.41	36.05	36.38	2270208
2023-08-24	36.35	36.84	36.03	36.04	2829929
2023-08-25	36.10	36.47	36.02	36.27	1890754
2023-08-28	36.36	36.55	36.22	36.38	1235049
2023-08-29	36.39	36.56	36.26	36.46	1980892
2023-08-30	36.34	36.68	36.17	36.29	2073470
2023-08-31	36.43	36.60	36.06	36.07	2906018
2023-09-01	36.32	36.32	35.31	35.69	2819859
2023-09-05	35.44	35.61	34.77	34.96	3527824
2023-09-06	35.00	35.17	34.69	35.09	3638016
2023-09-07	35.32	35.70	35.03	35.46	3746617
2023-09-08	35.44	35.80	35.37	35.62	2850274
2023-09-11	35.64	35.98	35.49	35.58	3032933
2023-09-12	35.52	35.94	35.36	35.87	2981656
2023-09-13	35.86	36.36	35.78	36.16	3073200
2023-09-14	36.41	36.90	36.32	36.89	4211963
2023-09-15	36.87	37.09	36.75	36.91	9503248
2023-09-18	37.03	37.03	36.37	36.77	2272016
2023-09-19	36.80	37.04	36.59	36.80	4448389
2023-09-20	37.03	37.03	36.38	36.56	3159027
2023-09-21	36.60	36.63	36.14	36.20	2786366
2023-09-22	36.00	36.28	35.93	36.05	2920626
2023-09-25	35.79	35.95	35.66	35.92	2216637
2023-09-26	35.81	35.83	35.26	35.31	3691854
2023-09-27	35.23	35.44	35.02	35.24	5474748
2023-09-28	35.47	35.47	34.45	34.57	6501602
2023-09-29	34.98	35.10	34.01	34.18	4533371
2023-10-02	33.90	34.00	32.41	32.60	6489412
2023-10-03	32.40	33.78	32.18	33.61	8440077
2023-10-04	33.61	33.75	33.04	33.59	4710967
2023-10-05	33.53	33.98	33.14	33.78	4748327
2023-10-06	33.35	34.32	32.98	34.25	5237945
2023-10-09	34.24	34.79	34.18	34.77	2733719
2023-10-10	34.76	35.11	34.66	35.02	3070074
2023-10-11	35.13	35.50	34.98	35.46	2607799
2023-10-12	35.38	35.46	34.98	35.30	5601512
2023-10-13	35.64	35.74	35.31	35.60	4039540
2023-10-16	35.74	36.23	35.55	36.16	2442667
2023-10-17	35.89	36.21	35.80	36.08	2484821
2023-10-18	36.06	36.10	35.59	35.82	3081011
2023-10-19	35.85	36.08	35.54	35.66	3740772
2023-10-20	35.71	35.88	35.27	35.28	5252393
2023-10-23	34.95	35.41	34.73	34.99	4014404
2023-10-24	35.36	35.80	35.16	35.70	3498010
2023-10-25	35.64	35.85	35.52	35.76	3168629
2023-10-26	35.80	36.35	35.80	36.06	3460182
2023-10-27	35.70	35.85	34.91	35.13	4503509
2023-10-30	35.33	35.62	35.03	35.40	2774636
2023-10-31	35.57	35.68	35.29	35.60	2795515
2023-11-01	35.72	36.34	35.47	36.05	3075289
2023-11-02	36.08	36.77	36.08	36.57	2989669
2023-11-03	37.05	37.15	36.75	36.41	3727675
2023-11-06	36.45	36.51	35.93	35.97	2491522
2023-11-07	36.08	36.20	35.81	36.10	2526923
2023-11-08	35.96	36.01	35.31	35.69	2207003
2023-11-09	35.70	35.95	35.35	35.39	1952446
2023-11-10	35.62	35.65	35.27	35.30	2176081
2023-11-13	35.29	35.36	34.92	35.12	2742352
2023-11-14	35.75	36.66	35.72	36.63	4494599
2023-11-15	36.53	37.05	36.51	36.82	3440590
2023-11-16	37.06	37.30	36.91	37.04	3328036
2023-11-17	37.22	37.32	36.98	37.18	3294753
2023-11-20	36.98	37.47	36.61	37.43	3734894
2023-11-21	37.46	37.68	37.14	37.66	3232946
2023-11-22	37.78	37.78	37.35	37.54	3015475
2023-11-24	37.62	37.70	37.43	37.64	1091456
2023-11-27	37.68	37.68	37.32	37.50	2906157
2023-11-28	37.58	37.85	37.28	37.31	5313598
2023-11-29	37.35	37.47	36.79	36.98	5079677
2023-11-30	37.08	37.13	36.60	36.94	4435243
2023-12-01	36.93	37.38	36.69	37.36	4185588
2023-12-04	37.04	37.41	36.98	37.17	4062175
2023-12-05	37.17	37.17	36.76	37.05	3345069
2023-12-06	37.21	37.48	36.86	37.45	3532656
2023-12-07	37.53	37.53	37.00	37.30	4221717
2023-12-08	37.27	37.39	36.74	37.08	4199620
2023-12-11	37.00	37.49	36.91	37.26	3762758
2023-12-12	37.25	37.26	36.66	36.98	3425229
2023-12-13	36.99	38.56	36.80	38.51	4953023
2023-12-14	38.73	38.82	37.78	37.87	6452204
2023-12-15	37.70	37.73	36.80	36.98	8110841
2023-12-18	37.00	37.20	36.73	36.82	2924672
2023-12-19	36.92	37.10	36.67	36.92	2476201
2023-12-20	36.81	36.94	36.18	36.19	3233771
2023-12-21	36.25	36.54	36.05	36.33	2887356
2023-12-22	36.50	36.78	36.20	36.23	4446020
2023-12-26	36.22	36.53	36.17	36.34	2764373
2023-12-27	36.25	36.37	36.08	36.32	2367212
2023-12-28	36.23	36.68	36.14	36.59	2029209
2023-12-29	36.47	36.70	36.38	36.66	2728651
2024-01-02	36.47	37.43	36.40	37.40	2994770
2024-01-03	37.43	37.83	37.25	37.76	4079259
2024-01-04	37.92	38.26	37.63	37.79	3715062
2024-01-05	37.75	38.23	37.56	38.13	3621509
2024-01-08	38.13	38.39	37.86	38.38	2841217
2024-01-09	38.24	38.59	38.03	38.52	8050427
2024-01-10	38.58	38.81	38.37	38.74	3048875
2024-01-11	38.70	38.78	37.79	38.02	4540368
2024-01-12	38.25	38.44	38.12	38.37	3968592
2024-01-16	38.12	38.23	37.67	37.85	4977621
2024-01-17	37.69	38.11	37.16	37.33	5538266
2024-01-18	37.14	37.32	36.96	37.11	5382393
2024-01-19	37.24	37.25	36.68	37.01	3736743
2024-01-22	37.07	37.34	36.67	36.69	4172533
2024-01-23	36.64	36.88	36.48	36.72	5877574
2024-01-24	37.04	37.05	35.88	35.96	5256962
2024-01-25	36.36	36.51	35.74	36.50	3962992
2024-01-26	36.60	36.64	36.21	36.38	3379607
2024-01-29	36.39	36.83	36.20	36.78	2789308
2024-01-30	36.70	37.01	36.40	36.76	2877116
2024-01-31	37.05	37.23	36.52	36.68	3447516
2024-02-01	36.52	37.36	36.29	37.32	2880757
2024-02-02	36.97	37.13	36.45	36.79	3897886
2024-02-05	36.41	36.66	36.15	35.81	3883679
2024-02-06	35.75	36.00	35.63	35.81	2636074
2024-02-07	35.95	36.04	35.65	35.83	2514311
2024-02-08	35.62	35.85	35.41	35.79	4550304
2024-02-09	36.00	37.54	36.00	37.31	9712838
2024-02-12	37.38	37.78	36.91	37.77	3692564
2024-02-13	37.58	37.75	36.62	36.95	4063496
2024-02-14	37.01	37.10	36.78	36.93	3404099
2024-02-15	37.03	37.39	36.93	37.30	3930903
2024-02-16	37.16	37.42	36.81	37.39	3476969
2024-02-20	37.41	37.64	37.11	37.15	4110505
2024-02-21	37.31	37.84	37.07	37.82	3159224
2024-02-22	37.62	37.62	37.25	37.30	3278598
2024-02-23	37.39	37.65	37.29	37.40	4298304
2024-02-26	37.25	37.25	36.42	36.48	2995806
2024-02-27	36.65	36.91	36.37	36.87	2336700
2024-02-28	36.81	37.03	36.75	36.84	2315214
2024-02-29	37.00	37.17	36.54	36.61	3085808
2024-03-01	36.54	36.60	36.01	36.50	2730017
2024-03-04	36.26	37.34	36.26	37.27	2570333
2024-03-05	37.47	37.77	36.88	37.01	3440451
2024-03-06	37.42	37.65	37.20	37.46	2293129
2024-03-07	37.82	37.91	37.59	37.84	2195989
2024-03-08	37.95	38.18	37.62	38.09	2694587
2024-03-11	38.07	38.55	38.07	38.53	2579416
2024-03-12	38.31	38.57	37.81	37.89	2879682
2024-03-13	38.16	38.42	37.93	38.09	2325251
2024-03-14	37.97	38.08	37.73	38.02	2512954
2024-03-15	37.77	38.33	37.77	37.95	5657286
2024-03-18	37.95	38.23	37.85	38.21	3113949
2024-03-19	38.31	38.49	38.15	38.30	2041781
2024-03-20	38.29	38.53	38.01	38.26	2487331
2024-03-21	38.34	38.64	38.17	38.27	2176634
2024-03-22	38.60	38.65	38.08	38.21	1665765
2024-03-25	38.44	38.49	38.20	38.36	1462473
2024-03-26	38.25	38.39	37.78	37.79	2190200
2024-03-27	38.05	38.55	37.95	38.46	3799670
2024-03-28	38.45	38.71	38.33	38.62	3248209
2024-04-01	38.67	38.68	37.98	38.37	2844119
2024-04-02	38.40	38.73	38.37	38.47	3459920
2024-04-03	38.41	38.49	37.94	38.14	3171963
2024-04-04	38.45	38.47	37.90	38.27	4250282
2024-04-05	38.00	38.19	37.75	38.01	3193678
2024-04-08	38.08	38.39	37.96	38.37	2418606
2024-04-09	38.50	38.65	38.24	38.47	2468937
2024-04-10	38.08	38.14	37.56	37.84	2922943
2024-04-11	38.06	38.06	37.56	37.62	2110192
2024-04-12	37.59	37.86	37.27	37.41	2001906
2024-04-15	37.62	37.83	37.14	37.40	2638924
2024-04-16	37.28	37.42	36.81	36.83	2577387
2024-04-17	36.98	37.52	36.92	37.45	2552499
2024-04-18	37.60	37.74	37.23	37.63	1779020
2024-04-19	37.87	38.42	37.76	38.17	2710048
2024-04-22	38.06	38.39	37.92	38.21	2389517
2024-04-23	38.20	38.48	38.07	38.12	1944657
2024-04-24	37.89	38.38	37.69	38.30	2491240
2024-04-25	38.23	38.66	37.85	38.57	3289719
2024-04-26	38.20	38.70	37.84	38.13	5476310
2024-04-29	38.33	38.94	38.30	38.78	4019329
2024-04-30	38.57	38.72	38.21	38.34	3680479
2024-05-01	38.24	39.02	38.18	38.70	2862261
2024-05-02	38.95	39.33	38.67	39.09	2762678
2024-05-03	39.35	39.43	38.75	38.82	2137520
2024-05-06	38.99	39.05	38.63	38.95	2068857
2024-05-07	39.21	39.38	38.96	39.35	2963217
2024-05-08	39.22	39.61	39.20	39.47	2283626
2024-05-09	39.47	39.89	39.37	39.84	2022969
2024-05-10	39.93	40.09	39.65	39.94	2055860
2024-05-13	40.00	40.20	39.68	39.69	1643488
2024-05-14	39.96	40.02	39.61	39.84	1884328
2024-05-15	40.18	40.65	40.10	40.26	3158470
2024-05-16	40.23	40.55	40.13	40.22	2426261
2024-05-17	40.12	40.28	39.89	40.04	2516414
2024-05-20	40.09	40.09	39.88	40.06	1579377
2024-05-21	40.08	40.54	40.06	40.43	1879072
2024-05-22	40.26	40.44	39.87	39.90	1892501
2024-05-23	39.63	39.72	39.12	39.14	2675865
2024-05-24	39.17	39.33	38.90	38.97	1892023
2024-05-28	38.99	39.22	38.73	38.79	2270588
2024-05-29	38.51	38.69	38.35	38.53	1970636
2024-05-30	38.72	39.06	38.58	38.99	2366139
2024-05-31	39.08	40.31	38.93	40.26	4458067
2024-06-03	40.11	40.40	39.75	40.17	2421857
2024-06-04	40.05	40.29	39.73	40.21	2144238
2024-06-05	40.07	40.15	39.41	39.44	1945303
2024-06-06	39.31	39.68	39.03	39.10	2399043
2024-06-07	38.82	39.19	38.71	38.82	1768958
2024-06-10	38.70	39.03	38.51	38.93	2576294
2024-06-11	38.63	39.00	38.48	38.82	1995394
2024-06-12	39.17	39.17	38.52	38.65	2265733
2024-06-13	38.70	38.88	38.31	38.68	1511932
2024-06-14	38.50	38.84	38.37	38.77	1783921
2024-06-17	38.44	38.67	38.21	38.24	1864555
2024-06-18	38.14	38.46	38.09	38.17	1980318
2024-06-20	38.09	38.48	38.00	38.23	1765190
2024-06-21	38.22	38.64	38.10	38.27	5179375
2024-06-24	38.27	38.96	38.16	38.50	3158899
2024-06-25	38.50	38.53	38.19	38.38	2439524
2024-06-26	38.19	38.62	38.03	38.54	2066878
2024-06-27	38.51	38.68	38.33	38.53	2408169
2024-06-28	38.63	38.67	38.13	38.27	4419345
2024-07-01	38.53	38.80	38.15	38.31	2173254
2024-07-02	38.44	38.52	38.07	38.25	4093092
2024-07-03	38.35	38.58	38.24	38.44	1249353
2024-07-05	38.44	38.68	38.26	38.58	1827687
2024-07-08	38.59	38.71	38.43	38.59	2012350
2024-07-09	38.55	38.82	38.34	38.65	2034068
2024-07-10	38.82	38.96	38.56	38.92	2484518
2024-07-11	39.08	39.61	38.96	39.47	2561986
2024-07-12	39.62	39.82	39.34	39.52	2954166
2024-07-15	39.23	39.38	38.83	38.86	2200449
2024-07-16	38.93	39.16	38.79	38.97	2205128
2024-07-17	39.09	39.88	39.05	39.50	2859193
2024-07-18	39.23	39.91	39.21	39.46	2302312
2024-07-19	39.66	39.71	39.25	39.59	2004350
2024-07-22	39.65	39.84	39.50	39.80	1393509
2024-07-23	39.83	39.96	39.61	39.88	1786377
2024-07-24	40.08	40.52	39.88	40.42	2417258
2024-07-25	40.62	41.05	40.22	40.45	3091766
2024-07-26	40.59	41.05	40.53	40.94	2054194
2024-07-29	41.01	41.59	40.86	41.52	3114694
2024-07-30	41.39	41.90	41.29	41.80	3958737
2024-07-31	42.07	42.14	41.36	41.91	4662196
2024-08-01	42.19	42.80	42.13	42.72	3223629
2024-08-02	43.25	43.65	42.19	42.68	4172288
2024-08-05	43.01	43.16	41.84	41.88	4581054
2024-08-06	41.92	42.66	41.89	41.72	3439301
2024-08-07	41.84	42.38	41.67	41.91	3282312
2024-08-08	41.72	42.17	41.55	41.89	3422890
2024-08-09	41.94	42.05	41.43	41.97	2887171
2024-08-12	41.97	42.21	41.84	42.20	2564230
2024-08-13	42.28	42.43	41.89	42.29	2631230
2024-08-14	42.20	42.55	41.84	42.28	2397820
2024-08-15	41.87	42.49	41.70	42.32	3146632
2024-08-16	42.50	42.73	42.31	42.57	2524221
2024-08-19	42.66	42.92	42.52	42.86	2209134
2024-08-20	42.87	43.26	42.87	43.19	3136182
2024-08-21	43.19	43.41	43.10	43.18	2008550
2024-08-22	43.20	43.31	42.99	43.20	1788355
2024-08-23	43.38	43.44	43.09	43.19	1492065
2024-08-26	43.27	43.60	43.21	43.42	1668333
2024-08-27	43.36	43.54	43.09	43.18	1577873
2024-08-28	43.37	43.84	43.30	43.78	2429951
2024-08-29	43.85	43.95	43.29	43.61	2549359
2024-08-30	43.69	44.07	43.64	43.92	2882519
2024-09-03	43.97	44.51	43.82	44.31	2392469
2024-09-04	44.43	44.80	44.25	44.54	2242696
2024-09-05	44.83	44.97	44.35	44.47	2978455
2024-09-06	44.55	44.61	44.13	44.19	2108414
2024-09-09	44.20	44.48	44.07	44.48	2749964
2024-09-10	44.51	44.61	44.14	44.27	2005132
2024-09-11	44.18	44.21	43.82	44.15	2262497
2024-09-12	44.22	44.40	43.90	44.06	2225215
2024-09-13	44.06	44.52	43.87	44.47	2443517
2024-09-16	44.68	44.78	44.15	44.34	2656254
2024-09-17	44.22	44.28	43.50	43.69	6515209
2024-09-18	43.70	43.95	43.23	43.49	4111426
2024-09-19	43.25	43.39	42.94	43.23	3047683
2024-09-20	43.49	44.07	43.19	44.00	7857181
2024-09-23	44.22	44.25	43.86	44.03	3191756
2024-09-24	43.89	44.37	43.54	43.65	2381645
2024-09-25	43.72	43.91	43.48	43.79	2666653
2024-09-26	43.54	43.89	43.44	43.61	2268136
2024-09-27	43.85	44.15	43.67	44.05	2271064
2024-09-30	44.26	44.44	44.01	44.35	2852171
2024-10-01	44.47	44.58	44.24	44.51	2336628
2024-10-02	44.19	44.41	43.95	44.05	3774011
2024-10-03	44.14	44.14	43.40	43.42	4031576
2024-10-04	42.89	43.51	42.77	43.46	2998902
2024-10-07	43.27	43.33	42.83	42.87	3343551
2024-10-08	43.10	43.20	42.71	42.73	2323460
2024-10-09	42.79	42.92	42.36	42.55	2514710
2024-10-10	42.65	42.87	42.20	42.33	2049833
2024-10-11	42.40	42.87	42.35	42.71	2053610
2024-10-14	42.75	43.22	42.75	43.17	1968400
2024-10-15	43.40	43.87	43.30	43.50	2315960
2024-10-16	43.60	43.98	43.53	43.90	3053484
2024-10-17	43.95	43.95	43.44	43.49	2598682
2024-10-18	43.49	43.86	43.30	43.66	2096770
2024-10-21	43.76	43.98	43.39	43.70	2096709
2024-10-22	43.56	43.88	43.30	43.84	2101730
2024-10-23	43.71	44.28	43.67	44.27	2503127
2024-10-24	44.35	44.49	43.99	44.09	2475783
2024-10-25	44.26	44.36	43.36	43.41	2327919
2024-10-28	43.67	43.85	43.55	43.68	2277701
2024-10-29	43.36	43.46	42.79	42.83	3853768
2024-10-30	43.06	43.06	41.89	42.17	5933777
2024-10-31	42.10	42.37	41.81	41.83	4017187
2024-11-01	41.75	42.07	41.53	41.73	5641874
2024-11-04	41.59	41.86	41.34	41.55	2475007
2024-11-05	41.44	41.95	41.28	41.90	2694294
2024-11-06	41.88	42.04	41.54	41.16	3358420
2024-11-07	41.28	41.49	40.95	41.23	3067108
2024-11-08	41.35	41.81	41.32	41.54	2812948
2024-11-11	41.50	42.12	41.33	41.72	2218716
2024-11-12	41.72	41.86	41.42	41.50	2690154
2024-11-13	41.69	41.78	41.12	41.22	3728992
2024-11-14	41.19	41.29	40.77	40.83	3430631
2024-11-15	40.69	41.55	40.66	41.51	4002076
2024-11-18	41.36	41.85	41.32	41.69	2724418
2024-11-19	41.47	41.59	41.21	41.58	2439294
2024-11-20	41.40	41.75	41.35	41.73	2392079
2024-11-21	41.89	42.20	41.58	42.20	1966089
2024-11-22	42.23	42.29	41.77	41.79	2163492
2024-11-25	41.91	42.28	41.73	42.05	2557473
2024-11-26	42.08	42.29	41.97	42.28	1801099
2024-11-27	42.48	42.87	42.40	42.62	2217297
2024-11-29	42.63	42.85	42.52	42.55	1662053
2024-12-02	42.58	42.62	41.55	41.59	2713725
2024-12-03	41.86	41.92	41.39	41.40	2306239
2024-12-04	41.49	41.61	41.19	41.28	1801322
2024-12-05	41.28	41.60	41.26	41.34	2010050
2024-12-06	41.27	41.35	40.93	40.97	1898440
2024-12-09	40.90	41.08	40.76	40.81	2061373
2024-12-10	40.80	40.83	40.19	40.49	2680233
2024-12-11	40.55	40.57	40.07	40.12	2682138
2024-12-12	40.59	40.83	40.25	40.32	2710852
2024-12-13	40.32	40.50	40.16	40.27	1622377
2024-12-16	40.31	40.38	39.90	39.90	2636980
2024-12-17	39.70	40.17	39.63	39.84	2712288
2024-12-18	39.72	39.90	39.12	39.14	3583685
2024-12-19	39.20	39.77	39.04	39.16	3540221
2024-12-20	38.97	39.87	38.81	39.79	7995110
2024-12-23	39.75	39.84	39.49	39.73	3578078
2024-12-24	39.70	39.96	39.62	39.89	819612
2024-12-26	39.74	39.94	39.70	39.80	1449965
2024-12-27	39.53	39.90	39.45	39.67	1863993
2024-12-30	39.54	39.73	39.29	39.64	2113787
2024-12-31	39.64	39.87	39.51	39.78	2501383
2025-01-02	40.05	40.22	39.75	39.91	1968167
2025-01-03	40.09	40.28	39.88	39.92	1990129
2025-01-06	39.77	39.83	39.16	39.27	3010770
2025-01-07	39.39	39.66	39.18	39.31	1968923
2025-01-08	39.27	39.83	39.03	39.77	2548258
2025-01-10	39.54	39.83	38.56	38.72	4248445
2025-01-13	38.91	39.19	38.50	39.16	2818830
2025-01-14	39.22	39.33	39.01	39.17	3221950
2025-01-15	39.72	39.78	39.17	39.22	2468375
2025-01-16	39.15	40.09	39.15	40.08	2881582
2025-01-17	39.94	40.19	39.70	39.89	4082855
2025-01-21	40.11	40.45	40.04	40.28	2375927
2025-01-22	40.18	40.18	39.38	39.42	2241741
2025-01-23	39.14	39.29	38.76	39.02	4905518
2025-01-24	38.89	39.23	38.89	39.21	3570542
2025-01-27	39.76	40.90	39.53	40.88	5477588
2025-01-28	40.75	41.03	39.83	40.19	4678363
2025-01-29	40.25	40.31	39.64	39.67	5014669
2025-01-30	40.09	40.10	39.29	39.72	4522350
2025-01-31	39.71	39.91	39.58	39.80	4584360
2025-02-03	39.70	40.07	39.35	40.00	4063302
2025-02-04	39.78	40.06	39.42	39.95	4404447
2025-02-05	40.24	40.51	39.97	40.22	5807698
2025-02-06	40.34	40.45	39.83	39.71	5339044
2025-02-07	39.68	40.32	39.57	40.16	4045279
2025-02-10	40.21	40.21	39.61	39.86	2799126
2025-02-11	39.71	40.47	39.37	40.44	3420529
2025-02-12	39.88	40.12	39.87	40.00	3499330
2025-02-13	40.13	40.34	39.90	40.26	2794939
2025-02-14	40.26	40.62	39.97	40.00	3046677
2025-02-18	40.01	40.70	39.92	40.63	3512027
2025-02-19	40.65	40.80	40.42	40.66	2257963
2025-02-20	40.62	41.44	40.41	41.38	4478584
2025-02-21	41.31	42.44	41.21	42.29	7878650
2025-02-24	42.44	42.91	42.08	42.88	7003605
2025-02-25	42.88	43.61	42.62	43.50	5955909
2025-02-26	43.27	43.58	42.96	43.05	7534577
2025-02-27	40.81	41.39	38.47	38.54	26980762
2025-02-28	38.73	38.80	37.91	38.77	10195017
2025-03-03	38.75	39.68	38.68	39.61	12532341
2025-03-04	39.79	40.06	39.22	39.28	9243095
2025-03-05	39.00	39.30	38.31	38.53	5785056
2025-03-06	38.55	38.55	37.92	38.27	5414161
2025-03-07	38.25	38.97	38.09	38.56	8999429
2025-03-10	38.71	39.51	38.47	39.37	7370180
2025-03-11	39.38	39.66	39.06	39.15	6693643
2025-03-12	38.92	39.03	38.02	38.21	7299379
2025-03-13	38.30	39.18	38.18	39.14	4973182
2025-03-14	38.90	39.87	38.75	39.83	4587634
2025-03-17	39.83	40.15	39.60	39.83	5663241
2025-03-18	39.67	39.97	39.50	39.90	3902198
2025-03-19	39.90	40.03	39.41	39.56	4836066
2025-03-20	39.79	40.00	39.53	39.81	5150355
2025-03-21	39.57	39.84	39.35	39.56	7459343
2025-03-24	39.52	39.65	38.98	39.00	3701135
2025-03-25	39.07	39.07	37.63	37.95	6010139
2025-03-26	38.08	38.59	38.05	38.48	5134852
2025-03-27	38.40	39.56	38.37	39.45	6893835
2025-03-28	39.75	40.37	39.47	40.06	7014802
2025-03-31	40.39	40.62	40.04	40.42	6431069
2025-04-01	40.42	40.48	39.97	40.40	3611328
2025-04-02	40.45	40.71	40.04	40.58	3398083
2025-04-03	40.90	41.35	40.61	41.05	4763526
2025-04-04	41.12	41.16	39.23	39.37	6632543
2025-04-07	39.15	39.62	38.35	38.71	7792064
2025-04-08	39.24	39.30	38.14	38.31	8696044
2025-04-09	38.09	39.60	37.58	39.38	8710085
2025-04-10	39.29	40.43	39.03	40.09	7618621
2025-04-11	40.14	40.82	39.88	40.60	4344177
2025-04-14	40.77	41.31	40.40	41.12	3886866
2025-04-15	41.20	41.58	41.00	41.04	2622279
2025-04-16	41.33	41.42	40.68	40.80	3202843
2025-04-17	40.99	42.41	40.86	42.02	8445299
2025-04-21	41.85	42.13	41.22	41.80	6472671
2025-04-22	42.03	43.01	42.03	42.71	6895875
2025-04-23	42.72	43.02	42.03	42.57	7528076
2025-04-24	42.60	43.00	42.11	42.28	7356488
2025-04-25	42.54	42.80	42.06	42.34	5278322
2025-04-28	42.29	42.81	42.06	42.72	5096267
2025-04-29	42.63	43.16	42.45	43.07	4527787
2025-04-30	43.07	43.19	42.30	42.88	5608194
2025-05-01	42.97	43.12	42.60	42.75	4704699
2025-05-02	42.95	43.22	42.69	43.09	3779565
2025-05-05	43.40	43.44	42.60	43.09	3127716
2025-05-06	43.15	43.47	43.01	42.73	3626263
2025-05-07	42.71	43.24	42.60	42.95	3152240
2025-05-08	42.83	42.98	42.38	42.49	3159086
2025-05-09	42.57	42.74	42.28	42.51	2162505
2025-05-12	42.19	42.33	41.57	41.72	5177350
2025-05-13	41.72	41.90	41.15	41.23	4443349
2025-05-14	41.14	41.29	40.62	41.14	6368860
2025-05-15	41.49	42.46	41.40	42.44	6339680
2025-05-16	42.35	42.68	42.13	42.68	4494899
2025-05-19	42.51	42.85	42.42	42.85	3148345
2025-05-20	42.85	43.04	42.61	42.73	3858564
2025-05-21	42.67	42.73	42.21	42.27	2873846
2025-05-22	42.17	42.32	41.86	41.99	3692907
2025-05-23	42.44	42.44	41.51	42.11	4250831
2025-05-27	42.39	42.40	42.00	42.10	3535338
2025-05-28	41.84	41.98	41.01	41.19	3811213
2025-05-29	41.05	41.80	40.97	41.70	3303713
2025-05-30	41.67	42.05	41.45	41.94	4922381

Explore More About FE

Coins representing dividend payouts and trends

FE Dividend History

Discover FirstEnergy Corp'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

FE Stock Split History

Discover FirstEnergy Corp'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

FE Historical Prices

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

Web Analytics