FTS Historical Prices

Summary

Key Stock Metrics

36.86

(April 16, 2024)

52-Week Low

46.06

(October 2, 2024)

52-Week High

51.66

(April 6, 2022)

All-Time High

42.41

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-10-14	31.03	32.00	31.03	31.66	1122821
2016-10-17	31.91	33.25	31.85	33.25	1692413
2016-10-18	32.83	33.03	32.26	32.27	668315
2016-10-19	32.53	33.03	32.49	32.57	668008
2016-10-20	32.51	32.71	31.98	32.00	984554
2016-10-21	31.85	32.21	31.74	31.98	453132
2016-10-24	32.08	32.51	32.06	32.14	1311458
2016-10-25	32.48	32.57	32.27	32.42	416995
2016-10-26	32.26	32.92	32.24	32.83	927089
2016-10-27	32.72	32.77	32.17	32.31	386365
2016-10-28	32.27	32.78	32.20	32.67	357312
2016-10-31	32.61	32.96	32.45	32.85	338116
2016-11-01	33.08	33.10	32.34	32.45	465568
2016-11-02	32.41	32.62	32.14	32.14	258827
2016-11-03	32.10	32.27	31.83	31.91	956654
2016-11-04	32.36	32.76	32.20	32.29	404391
2016-11-07	32.55	32.71	32.45	32.49	392333
2016-11-08	32.56	32.71	32.23	32.36	247964
2016-11-09	31.80	32.09	31.59	31.77	251904
2016-11-10	31.69	31.72	30.40	30.44	381168
2016-11-11	30.48	30.50	29.79	29.88	349487
2016-11-14	29.95	30.08	29.14	29.40	283238
2016-11-15	29.64	30.27	29.53	29.91	323330
2016-11-16	29.97	30.07	29.50	29.57	300821
2016-11-17	29.67	30.05	29.66	29.92	140526
2016-11-18	29.89	30.09	29.78	29.92	133731
2016-11-21	30.19	30.49	29.99	30.08	214916
2016-11-22	30.24	30.37	30.13	30.17	320645
2016-11-23	29.98	30.46	29.90	30.25	1071852
2016-11-25	30.19	30.34	29.93	29.96	181366
2016-11-28	30.18	30.82	30.18	30.74	155734
2016-11-29	30.58	30.64	30.39	30.44	184583
2016-11-30	30.57	30.57	29.75	29.78	283520
2016-12-01	29.85	30.27	29.51	30.19	284228
2016-12-02	30.26	30.37	30.05	30.18	203647
2016-12-05	30.25	30.29	30.00	30.14	236877
2016-12-06	30.16	30.37	30.02	30.09	254459
2016-12-07	30.10	30.59	30.06	30.50	215313
2016-12-08	30.54	30.77	30.32	30.66	191616
2016-12-09	30.74	30.96	30.63	30.71	161651
2016-12-12	30.78	30.86	30.60	30.67	221361
2016-12-13	30.77	31.36	30.67	31.16	173435
2016-12-14	31.17	31.31	30.68	30.70	312438
2016-12-15	30.49	30.58	30.06	30.24	241042
2016-12-16	30.22	30.66	30.22	30.37	188319
2016-12-19	30.40	30.63	30.32	30.51	186812
2016-12-20	30.53	30.64	30.35	30.36	202563
2016-12-21	30.32	30.47	30.20	30.34	144052
2016-12-22	30.18	30.81	30.16	30.76	190243
2016-12-23	30.71	30.95	30.58	30.66	84401
2016-12-27	30.44	30.64	30.33	30.48	87870
2016-12-28	30.61	30.64	30.36	30.45	159753
2016-12-29	30.51	30.87	30.37	30.85	186990
2016-12-30	31.00	31.07	30.81	30.88	158472
2017-01-03	30.85	30.86	30.53	30.73	423667
2017-01-04	30.83	31.10	30.78	30.96	375144
2017-01-05	31.05	31.26	30.98	31.12	129455
2017-01-06	31.20	31.25	31.04	31.15	106462
2017-01-09	31.06	31.29	30.91	30.98	126856
2017-01-10	31.09	31.17	30.88	30.94	254261
2017-01-11	30.95	31.08	30.63	31.01	110895
2017-01-12	31.16	31.54	31.00	31.49	144437
2017-01-13	31.44	31.52	31.28	31.36	76413
2017-01-17	31.55	31.84	31.43	31.76	309635
2017-01-18	31.64	31.76	31.23	31.24	220413
2017-01-19	31.27	31.27	30.96	31.18	137628
2017-01-20	31.12	31.19	30.94	31.00	115184
2017-01-23	31.03	31.13	30.96	31.05	198006
2017-01-24	31.15	31.52	31.03	31.46	99223
2017-01-25	31.56	32.02	31.55	31.84	318223
2017-01-26	31.81	31.87	31.43	31.53	139126
2017-01-27	31.53	31.59	31.11	31.25	121038
2017-01-30	31.22	31.29	31.00	31.25	184406
2017-01-31	31.39	32.18	31.39	32.14	189168
2017-02-01	31.94	32.03	31.59	31.76	132696
2017-02-02	31.88	32.11	31.80	32.09	112675
2017-02-03	32.03	32.44	31.94	32.16	112747
2017-02-06	32.02	32.02	31.78	31.91	141927
2017-02-07	31.76	32.00	31.63	32.00	283041
2017-02-08	32.01	32.19	31.91	32.17	151350
2017-02-09	32.26	32.50	32.17	32.38	133668
2017-02-10	32.51	32.62	32.29	32.48	132967
2017-02-13	32.50	32.72	32.32	32.36	99308
2017-02-14	32.38	32.38	31.83	32.15	118092
2017-02-15	32.09	32.10	31.91	32.04	152319
2017-02-16	32.45	32.88	32.45	32.87	331413
2017-02-17	32.83	33.07	32.66	32.96	453542
2017-02-21	32.95	33.06	32.75	32.86	274715
2017-02-22	32.71	32.77	32.46	32.61	135122
2017-02-23	32.71	32.77	32.48	32.54	254314
2017-02-24	32.66	32.68	32.40	32.60	198176
2017-02-27	32.63	32.63	32.06	32.28	220417
2017-02-28	32.15	32.21	31.75	31.78	226349
2017-03-01	31.78	31.86	31.50	31.81	227121
2017-03-02	31.64	32.00	31.63	31.92	221885
2017-03-03	31.83	31.83	31.42	31.67	239988
2017-03-06	31.62	31.66	31.39	31.65	160122
2017-03-07	31.64	31.89	31.62	31.78	158003
2017-03-08	31.58	31.67	31.38	31.39	126093
2017-03-09	31.33	31.57	31.27	31.37	127835
2017-03-10	31.57	31.60	31.30	31.57	158847
2017-03-13	31.61	31.89	31.53	31.81	448899
2017-03-14	31.64	31.77	31.48	31.57	176937
2017-03-15	31.62	32.17	31.59	32.09	216861
2017-03-16	32.11	32.31	31.91	31.98	161857
2017-03-17	32.01	32.28	31.92	32.01	1036194
2017-03-20	32.07	32.12	31.73	31.86	164194
2017-03-21	32.04	32.23	31.91	31.94	134662
2017-03-22	31.83	32.81	31.83	32.76	305173
2017-03-23	32.69	32.87	32.46	32.60	170046
2017-03-24	32.56	32.87	32.56	32.74	122008
2017-03-27	32.79	33.04	32.70	32.93	155317
2017-03-28	33.04	33.15	32.83	32.97	173734
2017-03-29	32.95	33.26	32.88	33.22	300060
2017-03-30	33.30	33.37	33.01	33.06	182139
2017-03-31	33.14	33.27	33.02	33.16	136348
2017-04-03	32.94	32.94	32.67	32.90	142105
2017-04-04	32.69	32.98	32.68	32.91	262869
2017-04-05	32.93	32.93	32.63	32.77	147227
2017-04-06	32.84	32.96	32.77	32.82	103020
2017-04-07	32.97	33.08	32.84	32.86	136913
2017-04-10	33.02	33.22	32.78	33.11	131800
2017-04-11	33.20	33.33	32.91	33.29	166111
2017-04-12	33.25	33.71	33.25	33.64	153111
2017-04-13	33.66	33.68	33.21	33.27	226006
2017-04-17	33.52	33.99	33.50	33.80	221129
2017-04-18	33.68	33.75	33.07	33.10	275619
2017-04-19	33.02	33.08	32.54	32.59	187659
2017-04-20	32.69	32.84	32.41	32.82	161797
2017-04-21	32.82	32.88	32.65	32.76	202928
2017-04-24	32.96	32.99	32.67	32.84	145642
2017-04-25	32.55	32.72	32.49	32.56	135576
2017-04-26	32.50	32.63	32.41	32.54	170541
2017-04-27	32.57	32.73	32.28	32.58	137264
2017-04-28	32.51	32.58	32.29	32.52	160315
2017-05-01	32.54	32.59	32.39	32.54	146292
2017-05-02	32.52	32.81	32.30	32.61	240147
2017-05-03	32.57	32.59	32.23	32.42	146246
2017-05-04	32.41	32.52	32.23	32.37	99237
2017-05-05	32.35	32.86	32.29	32.68	126448
2017-05-08	32.78	32.85	32.52	32.56	95128
2017-05-09	32.40	32.41	31.97	32.19	128555
2017-05-10	32.32	32.57	32.24	32.46	141913
2017-05-11	32.29	32.51	32.20	32.48	145399
2017-05-12	32.47	32.66	32.37	32.50	139538
2017-05-15	32.69	32.85	32.65	32.81	142061
2017-05-16	32.95	32.95	32.66	32.37	179948
2017-05-17	32.38	32.41	32.06	32.11	169620
2017-05-18	32.18	32.30	31.72	31.94	216659
2017-05-19	32.06	32.30	31.87	32.26	122404
2017-05-22	32.16	32.50	32.16	32.34	42962
2017-05-23	32.48	32.65	32.37	32.37	143918
2017-05-24	32.49	32.94	32.49	32.91	171482
2017-05-25	32.90	33.04	32.66	32.83	239826
2017-05-26	32.81	32.96	32.73	32.88	146132
2017-05-30	32.72	32.90	32.67	32.85	110478
2017-05-31	32.92	32.97	32.78	32.88	191423
2017-06-01	32.98	33.26	32.91	33.15	185661
2017-06-02	33.18	33.44	33.15	33.34	151100
2017-06-05	33.44	33.79	33.31	33.69	136974
2017-06-06	33.82	34.10	33.76	33.83	132917
2017-06-07	33.82	33.88	33.45	33.54	123345
2017-06-08	33.56	33.61	33.39	33.55	135287
2017-06-09	33.61	33.85	33.43	33.56	136722
2017-06-12	33.60	33.83	33.22	33.66	148293
2017-06-13	33.91	34.19	33.63	34.19	152689
2017-06-14	34.36	34.49	34.13	34.30	160502
2017-06-15	34.19	34.41	33.95	34.32	147645
2017-06-16	34.31	34.68	34.12	34.62	171333
2017-06-19	34.57	34.95	34.52	34.67	125151
2017-06-20	34.56	34.58	34.17	34.34	201795
2017-06-21	34.23	34.47	34.14	34.32	275245
2017-06-22	34.51	35.08	34.51	34.99	190431
2017-06-23	34.81	35.39	34.69	35.20	151628
2017-06-26	35.29	35.54	35.29	35.41	142440
2017-06-27	35.52	35.54	35.11	35.34	196110
2017-06-28	35.59	35.73	35.34	35.63	242892
2017-06-29	35.52	35.52	34.80	35.24	381398
2017-06-30	35.27	35.40	35.01	35.15	234297
2017-07-03	35.12	35.46	35.06	35.06	44861
2017-07-05	34.88	35.08	34.59	35.01	229826
2017-07-06	34.97	34.98	34.59	34.68	197712
2017-07-07	34.70	34.73	34.37	34.63	179648
2017-07-10	34.67	34.79	34.52	34.68	183022
2017-07-11	34.62	34.68	34.25	34.47	198918
2017-07-12	34.58	35.08	34.56	34.86	307064
2017-07-13	34.84	34.94	34.56	34.64	181959
2017-07-14	34.79	35.11	34.64	34.90	203466
2017-07-17	34.83	34.97	34.75	34.84	155665
2017-07-18	34.99	35.17	34.76	35.00	158841
2017-07-19	35.17	35.28	35.11	35.16	166585
2017-07-20	35.27	35.61	35.20	35.51	94060
2017-07-21	35.44	35.76	35.30	35.73	115946
2017-07-24	35.72	35.75	35.48	35.72	103450
2017-07-25	35.72	35.83	35.33	35.49	130453
2017-07-26	35.39	35.87	35.28	35.77	142761
2017-07-27	35.76	35.76	35.24	35.58	138329
2017-07-28	35.84	36.28	35.83	36.23	152918
2017-07-31	36.30	36.60	36.03	36.46	157425
2017-08-01	36.42	36.78	36.20	36.54	107189
2017-08-02	36.39	36.96	36.38	36.82	211806
2017-08-03	36.49	36.74	36.36	36.45	187376
2017-08-04	36.46	36.59	36.11	36.30	244343
2017-08-07	36.20	36.57	36.20	36.51	60789
2017-08-08	36.39	36.47	36.25	36.38	161234
2017-08-09	36.19	36.29	35.91	36.01	160654
2017-08-10	35.97	36.11	35.73	36.06	100200
2017-08-11	35.55	36.28	35.01	36.21	172318
2017-08-14	36.16	36.51	36.07	36.16	110473
2017-08-15	36.07	36.38	36.04	36.10	105714
2017-08-16	36.25	36.53	36.25	36.15	116977
2017-08-17	36.02	36.35	35.89	35.90	115297
2017-08-18	36.14	36.19	35.92	36.07	143374
2017-08-21	36.00	36.21	36.00	36.05	84413
2017-08-22	36.13	36.21	35.98	36.08	272088
2017-08-23	35.92	36.56	35.92	36.52	129005
2017-08-24	36.60	36.74	36.42	36.57	100076
2017-08-25	36.56	36.88	36.40	36.81	134118
2017-08-28	36.90	36.93	36.53	36.69	110365
2017-08-29	36.61	36.83	36.31	36.53	113050
2017-08-30	36.40	36.43	36.18	36.26	140467
2017-08-31	36.48	36.76	36.25	36.58	390803
2017-09-01	36.77	36.92	36.71	36.88	121296
2017-09-05	36.84	36.99	36.61	36.87	196646
2017-09-06	36.82	37.54	36.72	37.06	131233
2017-09-07	37.21	37.53	37.10	37.50	156472
2017-09-08	37.43	37.67	37.27	37.58	119288
2017-09-11	37.55	37.58	37.41	37.50	105088
2017-09-12	37.44	37.51	36.92	36.96	117942
2017-09-13	37.04	37.04	36.45	36.48	123661
2017-09-14	36.43	36.70	36.26	36.62	89581
2017-09-15	36.79	36.88	36.37	36.45	374153
2017-09-18	36.52	36.68	36.28	36.42	389373
2017-09-19	36.54	36.54	36.26	36.30	132276
2017-09-20	36.33	36.74	36.24	36.46	255629
2017-09-21	36.48	36.81	36.36	36.62	121706
2017-09-22	36.74	36.77	36.33	36.40	155225
2017-09-25	36.43	36.53	36.34	36.41	85838
2017-09-26	36.40	36.41	35.83	35.91	292147
2017-09-27	35.96	35.98	35.33	35.39	257989
2017-09-28	35.42	35.99	35.42	35.89	228046
2017-09-29	35.90	36.10	35.60	35.77	283143
2017-10-02	35.86	36.07	35.81	35.99	112788
2017-10-03	36.02	36.04	35.80	35.97	92740
2017-10-04	35.72	36.22	35.62	36.15	125605
2017-10-05	35.97	36.08	35.87	35.94	141554
2017-10-06	35.95	36.22	35.83	36.14	89214
2017-10-09	36.25	36.32	35.84	36.10	1309391
2017-10-10	36.34	36.51	36.20	36.34	164855
2017-10-11	36.39	36.61	36.34	36.51	109884
2017-10-12	36.49	36.81	36.46	36.64	165435
2017-10-13	36.65	36.76	36.34	36.63	292974
2017-10-16	36.59	36.93	36.52	36.87	308671
2017-10-17	36.88	37.20	36.80	37.16	173426
2017-10-18	37.18	37.31	37.08	37.25	110893
2017-10-19	37.28	37.56	37.23	37.49	133142
2017-10-20	37.21	37.29	37.00	37.09	136602
2017-10-23	37.00	37.05	36.85	36.98	92654
2017-10-24	36.78	36.98	36.62	36.76	405413
2017-10-25	36.78	36.88	36.35	36.57	946762
2017-10-26	36.63	36.76	36.55	36.55	139797
2017-10-27	36.55	36.82	36.44	36.74	154257
2017-10-30	36.76	37.04	36.72	36.99	112885
2017-10-31	36.88	37.06	36.71	36.83	165403
2017-11-01	36.90	36.98	36.53	36.69	125393
2017-11-02	36.78	36.83	36.52	36.57	161803
2017-11-03	37.12	37.43	37.04	37.22	217136
2017-11-06	37.24	37.90	37.24	37.81	124471
2017-11-07	37.65	37.75	37.43	37.73	128050
2017-11-08	37.91	38.06	37.71	37.75	99674
2017-11-09	37.61	37.99	37.52	37.95	137866
2017-11-10	37.87	37.88	37.48	37.70	98698
2017-11-13	37.63	37.81	37.57	37.72	104645
2017-11-14	37.78	37.91	37.58	37.89	112300
2017-11-15	37.77	37.93	37.70	37.74	117681
2017-11-16	37.81	38.24	37.75	37.76	178132
2017-11-17	37.47	37.47	36.99	37.21	169978
2017-11-20	37.24	37.36	36.91	37.09	148827
2017-11-21	37.14	37.38	37.09	37.25	292515
2017-11-22	37.42	37.83	37.42	37.74	1181140
2017-11-24	37.72	38.05	37.68	37.83	110064
2017-11-27	37.85	37.95	37.64	37.70	196404
2017-11-28	37.77	37.99	37.58	37.60	304192
2017-11-29	37.52	37.60	36.86	36.89	394037
2017-11-30	36.86	36.93	36.13	36.80	471354
2017-12-01	37.19	37.64	37.14	37.39	422621
2017-12-04	37.39	37.54	37.04	37.14	241721
2017-12-05	37.19	37.19	36.60	36.94	216453
2017-12-06	36.99	37.34	36.91	36.99	305112
2017-12-07	36.83	36.87	36.61	36.80	239716
2017-12-08	36.80	36.90	36.58	36.89	183715
2017-12-11	36.84	36.93	36.68	36.81	169990
2017-12-12	36.71	36.79	36.40	36.53	164252
2017-12-13	36.62	37.13	36.62	36.83	203389
2017-12-14	36.84	37.08	36.66	36.91	149280
2017-12-15	36.85	36.92	36.19	36.35	503810
2017-12-18	36.56	36.76	36.32	36.41	159043
2017-12-19	36.45	36.45	35.77	35.79	266402
2017-12-20	35.92	36.10	35.79	36.02	181602
2017-12-21	36.22	36.39	35.98	36.20	241338
2017-12-22	36.14	36.19	35.92	36.04	159559
2017-12-26	36.22	36.31	35.84	35.90	98044
2017-12-27	36.17	36.46	36.12	36.40	182880
2017-12-28	36.39	36.80	36.29	36.72	270064
2017-12-29	36.77	36.83	36.50	36.67	174442
2018-01-02	36.63	36.67	36.28	36.39	214189
2018-01-03	36.44	36.54	35.98	35.98	427841
2018-01-04	35.98	36.27	35.84	35.99	229468
2018-01-05	36.25	36.46	36.11	36.29	201887
2018-01-08	36.76	36.76	35.97	36.22	291396
2018-01-09	36.24	36.24	35.82	35.97	160654
2018-01-10	35.88	35.93	35.00	35.39	504345
2018-01-11	35.42	35.50	34.89	35.02	328985
2018-01-12	35.10	35.10	34.67	34.93	210325
2018-01-16	35.43	35.48	34.97	35.00	379199
2018-01-17	35.12	35.46	34.76	35.23	229551
2018-01-18	35.17	35.44	34.89	35.37	206599
2018-01-19	35.38	35.50	35.04	35.06	199496
2018-01-22	35.09	35.49	35.09	35.17	223222
2018-01-23	35.18	35.29	34.90	35.18	399832
2018-01-24	35.48	35.48	34.94	35.04	442345
2018-01-25	35.15	35.26	34.93	35.22	287163
2018-01-26	35.28	35.50	35.19	35.32	244041
2018-01-29	35.21	35.25	34.49	34.83	545241
2018-01-30	34.85	34.92	34.61	34.62	340491
2018-01-31	34.83	35.38	34.81	35.34	306808
2018-02-01	35.23	35.35	34.74	34.79	354534
2018-02-02	34.52	34.56	34.20	34.24	240789
2018-02-05	34.05	34.18	33.57	33.61	514011
2018-02-06	33.36	33.43	32.67	32.95	507227
2018-02-07	32.89	33.29	32.63	32.79	441842
2018-02-08	32.76	33.03	32.19	32.20	389886
2018-02-09	32.59	33.32	32.31	33.13	481397
2018-02-12	33.21	33.29	32.60	32.69	313179
2018-02-13	32.69	32.81	32.26	31.97	303770
2018-02-14	31.96	32.06	31.41	31.83	443476
2018-02-15	31.97	32.48	31.51	32.45	519390
2018-02-16	32.95	33.58	32.50	33.53	709490
2018-02-20	33.44	33.63	32.75	32.95	518706
2018-02-21	33.02	33.17	32.74	32.86	305904
2018-02-22	32.80	32.90	32.52	32.72	677320
2018-02-23	32.85	33.44	32.76	33.36	412422
2018-02-26	33.47	33.47	33.12	33.24	300598
2018-02-27	33.20	33.37	32.66	32.70	326802
2018-02-28	32.76	32.94	32.58	32.66	474419
2018-03-01	32.57	32.79	32.26	32.72	405103
2018-03-02	32.59	32.95	32.55	32.85	296804
2018-03-05	32.71	33.13	32.57	33.07	256129
2018-03-06	33.25	33.28	32.96	33.08	278121
2018-03-07	32.96	33.03	32.50	32.89	284916
2018-03-08	32.98	33.20	32.87	33.09	194478
2018-03-09	33.23	33.42	32.89	33.31	249845
2018-03-12	33.36	33.67	33.35	33.57	229309
2018-03-13	33.70	33.82	33.16	33.21	239426
2018-03-14	33.42	33.46	33.05	33.22	285542
2018-03-15	33.18	33.28	32.90	32.98	285268
2018-03-16	32.97	33.12	32.81	32.85	530326
2018-03-19	32.85	32.90	32.58	32.80	266796
2018-03-20	32.86	33.16	32.73	33.06	305744
2018-03-21	33.15	33.64	33.15	33.27	428815
2018-03-22	33.20	33.82	32.98	33.48	329774
2018-03-23	33.69	34.03	33.42	33.57	355230
2018-03-26	33.58	33.75	33.17	33.45	317305
2018-03-27	33.44	33.77	33.29	33.48	412134
2018-03-28	33.53	33.94	33.33	33.68	381830
2018-03-29	33.74	33.88	33.58	33.77	369423
2018-04-02	33.79	34.03	33.61	33.80	297616
2018-04-03	33.85	34.01	33.73	33.93	413274
2018-04-04	33.68	33.78	33.27	33.52	358598
2018-04-05	33.52	33.69	33.17	33.60	572614
2018-04-06	33.58	33.82	33.56	33.72	188805
2018-04-09	33.80	34.19	33.70	33.91	183277
2018-04-10	34.02	34.12	33.50	33.56	276614
2018-04-11	33.55	33.83	33.55	33.70	145448
2018-04-12	33.65	33.65	33.17	33.32	201775
2018-04-13	33.44	33.44	33.21	33.28	127150
2018-04-16	33.39	33.71	33.25	33.61	143379
2018-04-17	33.67	34.02	33.64	33.93	182070
2018-04-18	33.98	34.16	33.72	33.88	185951
2018-04-19	33.97	33.97	33.43	33.59	148284
2018-04-20	33.57	33.60	33.26	33.30	112388
2018-04-23	33.21	33.41	33.12	33.20	139202
2018-04-24	33.27	33.43	33.00	33.16	250285
2018-04-25	32.94	33.22	32.83	32.93	154232
2018-04-26	32.93	33.34	32.89	33.31	120448
2018-04-27	33.40	33.93	33.34	33.89	145436
2018-04-30	33.84	33.96	33.49	33.49	194882
2018-05-01	33.68	33.74	33.43	33.51	213425
2018-05-02	33.53	33.66	32.84	33.01	218933
2018-05-03	33.04	33.51	32.95	33.48	156246
2018-05-04	33.40	33.79	33.27	33.76	143834
2018-05-07	33.77	33.77	33.54	33.63	108651
2018-05-08	33.52	33.52	33.01	33.20	172748
2018-05-09	33.29	33.32	32.87	33.05	172224
2018-05-10	33.16	33.22	32.92	33.21	182725
2018-05-11	33.19	33.28	32.96	33.03	133237
2018-05-14	33.11	33.23	32.92	33.00	147727
2018-05-15	32.80	32.83	32.40	32.69	157053
2018-05-16	32.93	32.93	32.54	32.36	172359
2018-05-17	32.35	32.43	32.25	32.37	153588
2018-05-18	32.16	32.33	32.11	32.30	144219
2018-05-21	32.39	32.48	32.15	32.40	89816
2018-05-22	32.52	32.67	32.38	32.48	182442
2018-05-23	32.44	32.67	32.33	32.65	198638
2018-05-24	32.57	32.61	32.33	32.54	133371
2018-05-25	32.37	32.59	32.28	32.38	163779
2018-05-29	32.09	32.18	31.87	32.15	175537
2018-05-30	32.12	32.46	31.96	32.41	170647
2018-05-31	32.12	32.25	31.84	31.92	293069
2018-06-01	31.86	31.98	31.70	31.82	176756
2018-06-04	31.84	32.02	31.80	31.81	182034
2018-06-05	31.72	31.79	31.41	31.44	202525
2018-06-06	31.68	31.74	31.14	31.15	454221
2018-06-07	31.10	31.23	30.94	31.03	964286
2018-06-08	31.09	31.50	31.09	31.49	209951
2018-06-11	31.45	31.52	31.18	31.23	141800
2018-06-12	31.21	31.45	31.19	31.23	126652
2018-06-13	31.24	31.39	31.08	31.32	193497
2018-06-14	31.30	31.35	30.94	31.02	800555
2018-06-15	30.99	31.58	30.88	31.46	240867
2018-06-18	31.45	31.54	31.09	31.25	163456
2018-06-19	31.01	31.45	30.95	31.42	195024
2018-06-20	31.36	31.79	31.36	31.54	250374
2018-06-21	31.55	31.68	31.50	31.63	120099
2018-06-22	31.60	31.82	31.56	31.74	179086
2018-06-25	31.82	31.82	31.55	31.64	188760
2018-06-26	31.41	31.74	31.34	31.45	576425
2018-06-27	31.54	31.61	31.24	31.34	1143950
2018-06-28	31.32	31.79	31.32	31.63	284311
2018-06-29	31.74	32.00	31.71	31.88	452210
2018-07-02	31.84	32.15	31.55	31.79	142818
2018-07-03	32.00	32.35	31.86	32.20	259688
2018-07-05	32.25	32.33	31.95	32.31	221309
2018-07-06	32.35	32.67	32.35	32.49	213488
2018-07-09	32.61	32.62	31.81	31.86	224344
2018-07-10	31.88	32.15	31.78	32.12	412166
2018-07-11	31.99	32.22	31.81	31.92	460785
2018-07-12	32.08	32.44	32.01	32.37	214122
2018-07-13	32.44	32.45	31.99	32.34	183670
2018-07-16	32.37	32.60	32.35	32.49	183991
2018-07-17	32.38	32.71	32.31	32.50	188490
2018-07-18	32.49	32.51	32.20	32.38	226187
2018-07-19	32.25	32.55	32.21	32.38	248212
2018-07-20	32.66	32.67	32.29	32.52	268594
2018-07-23	32.50	32.50	32.12	32.21	148993
2018-07-24	32.44	32.50	32.17	32.26	549973
2018-07-25	32.26	32.54	32.26	32.54	1132120
2018-07-26	32.40	32.57	32.30	32.44	246741
2018-07-27	32.52	32.54	32.27	32.40	157722
2018-07-30	32.44	32.49	32.32	32.45	249197
2018-07-31	32.55	33.02	32.22	32.77	260163
2018-08-01	32.68	32.82	32.44	32.78	288572
2018-08-02	32.59	32.95	32.53	32.85	229477
2018-08-03	32.81	33.23	32.75	33.05	161220
2018-08-06	33.00	33.22	33.00	33.12	90369
2018-08-07	33.08	33.08	32.63	32.73	334123
2018-08-08	32.65	32.89	32.47	32.79	145996
2018-08-09	32.74	33.03	32.72	32.85	160039
2018-08-10	32.71	32.80	32.24	32.31	206264
2018-08-13	32.27	32.33	32.11	32.24	145516
2018-08-14	32.39	32.73	32.34	32.59	209502
2018-08-15	32.45	32.52	32.24	32.39	190584
2018-08-16	32.45	32.86	32.42	32.82	223475
2018-08-17	32.85	33.42	32.85	33.35	262008
2018-08-20	33.00	33.10	32.71	32.81	179121
2018-08-21	32.80	32.81	32.59	32.72	167412
2018-08-22	32.76	32.82	32.59	32.67	131591
2018-08-23	32.66	32.70	32.42	32.49	195107
2018-08-24	32.58	32.78	32.44	32.62	138702
2018-08-27	32.62	32.78	32.53	32.74	161911
2018-08-28	32.82	32.93	32.53	32.64	219423
2018-08-29	32.70	32.80	32.54	32.78	219433
2018-08-30	32.67	33.08	32.62	32.88	199275
2018-08-31	32.68	32.86	32.52	32.72	275348
2018-09-04	32.48	32.64	32.36	32.46	204089
2018-09-05	32.48	32.55	32.25	32.52	214383
2018-09-06	32.50	32.69	32.44	32.66	238096
2018-09-07	32.60	32.62	32.23	32.40	188963
2018-09-10	32.49	32.78	32.49	32.71	219463
2018-09-11	32.67	32.73	32.40	32.41	217061
2018-09-12	32.53	32.77	32.38	32.61	286205
2018-09-13	32.63	32.80	32.57	32.66	233015
2018-09-14	32.60	32.61	32.34	32.57	166475
2018-09-17	32.57	32.91	32.57	32.85	213552
2018-09-18	32.90	32.99	32.74	32.89	112423
2018-09-19	32.93	33.00	32.54	32.70	238232
2018-09-20	32.84	32.86	32.28	32.58	323450
2018-09-21	32.50	32.95	32.46	32.74	613107
2018-09-24	32.78	32.88	32.34	32.41	227680
2018-09-25	32.43	32.49	32.27	32.43	187979
2018-09-26	32.47	32.66	32.11	32.15	251926
2018-09-27	32.09	32.37	32.09	32.21	229215
2018-09-28	32.30	32.50	32.23	32.42	216606
2018-10-01	32.64	32.72	32.37	32.61	226575
2018-10-02	32.50	32.73	32.41	32.68	302430
2018-10-03	32.62	32.72	32.15	32.29	151335
2018-10-04	32.12	32.13	31.48	31.87	408906
2018-10-05	31.78	32.17	31.74	32.09	148722
2018-10-08	32.06	32.25	31.94	31.97	187221
2018-10-09	32.06	32.38	31.95	32.34	253492
2018-10-10	32.27	32.27	31.68	31.75	340879
2018-10-11	31.68	32.03	31.45	31.55	357427
2018-10-12	31.68	31.98	31.37	31.85	340808
2018-10-15	32.10	32.16	31.67	31.68	315212
2018-10-16	31.98	32.37	31.86	32.33	536106
2018-10-17	32.15	32.66	32.00	32.44	252447
2018-10-18	32.31	32.49	31.94	32.12	388836
2018-10-19	32.23	32.60	32.12	32.50	310451
2018-10-22	32.48	32.51	32.23	32.39	147844
2018-10-23	32.30	32.71	32.30	32.68	781925
2018-10-24	32.74	33.84	32.62	33.84	1444277
2018-10-25	33.62	33.66	33.10	33.29	538601
2018-10-26	33.15	33.38	32.89	32.97	418274
2018-10-29	32.99	33.17	32.69	32.77	306332
2018-10-30	32.84	33.10	32.66	32.98	362719
2018-10-31	33.00	33.23	32.52	33.03	374234
2018-11-01	33.23	33.44	32.80	32.97	303278
2018-11-02	32.93	33.01	32.48	32.90	317078
2018-11-05	32.92	33.65	32.92	33.43	294296
2018-11-06	33.42	33.74	33.41	33.69	271775
2018-11-07	33.92	34.28	33.77	34.21	407906
2018-11-08	34.11	34.54	33.90	34.26	388181
2018-11-09	34.18	34.58	34.18	34.54	247421
2018-11-12	34.43	34.79	34.21	34.59	234517
2018-11-13	34.61	35.02	34.53	34.91	365282
2018-11-14	34.84	35.48	34.78	35.19	402155
2018-11-15	35.15	35.59	35.05	35.46	278059
2018-11-16	35.61	35.82	35.50	35.24	301810
2018-11-19	35.05	35.34	34.85	34.91	270634
2018-11-20	34.86	35.07	34.43	34.49	348201
2018-11-21	34.51	35.09	34.36	35.04	339710
2018-11-23	34.92	34.97	34.78	34.82	128561
2018-11-26	35.02	35.12	34.66	34.85	240509
2018-11-27	34.86	34.89	34.43	34.66	352423
2018-11-28	34.51	34.55	34.14	34.44	377314
2018-11-29	34.40	34.71	34.32	34.65	223988
2018-11-30	34.47	34.79	34.24	34.72	277622
2018-12-03	35.08	35.46	34.90	35.45	305952
2018-12-04	35.52	35.86	35.34	35.42	233628
2018-12-06	34.65	35.18	34.65	35.12	467394
2018-12-07	34.89	35.15	34.75	34.96	894465
2018-12-10	34.87	35.00	34.73	34.76	310888
2018-12-11	35.00	35.03	34.77	34.86	444407
2018-12-12	35.00	35.22	34.70	34.82	340074
2018-12-13	34.82	35.51	34.82	35.27	419659
2018-12-14	35.11	35.11	34.78	34.90	538358
2018-12-17	34.95	35.13	34.49	34.63	518803
2018-12-18	34.59	34.73	34.24	34.35	494633
2018-12-19	34.48	34.54	33.91	34.07	703952
2018-12-20	34.17	34.25	33.78	33.84	419331
2018-12-21	33.75	34.10	33.28	33.32	810270
2018-12-24	33.26	33.27	31.98	32.10	439946
2018-12-26	32.03	32.53	31.80	32.50	410299
2018-12-27	32.45	32.98	31.93	32.98	524458
2018-12-28	33.04	33.27	32.81	33.01	401002
2018-12-31	33.07	33.40	33.00	33.36	293762
2019-01-02	33.15	33.26	32.85	33.08	409661
2019-01-03	33.15	33.31	32.85	33.04	686825
2019-01-04	33.21	33.35	32.94	33.15	414633
2019-01-07	33.24	33.36	33.03	33.32	390693
2019-01-08	33.29	33.75	33.22	33.71	333152
2019-01-09	33.80	34.05	33.48	34.02	389624
2019-01-10	34.00	34.39	33.88	34.35	404824
2019-01-11	34.35	34.37	33.99	34.24	209265
2019-01-14	34.19	34.19	33.78	33.91	302072
2019-01-15	34.08	34.44	33.93	34.42	251808
2019-01-16	34.45	34.69	34.29	34.67	237993
2019-01-17	34.58	35.11	34.57	34.88	257271
2019-01-18	35.04	35.15	34.72	34.93	216864
2019-01-22	34.52	34.80	34.43	34.72	273324
2019-01-23	34.77	34.90	34.56	34.69	312305
2019-01-24	34.72	34.88	34.53	34.80	321152
2019-01-25	34.97	35.04	34.71	35.01	230242
2019-01-28	35.00	35.06	34.77	35.01	290851
2019-01-29	34.81	35.06	34.70	35.06	287756
2019-01-30	35.17	35.57	35.09	35.39	282813
2019-01-31	35.44	35.74	35.18	35.68	250585
2019-02-01	35.78	35.87	35.62	35.77	167981
2019-02-04	35.72	35.91	35.65	35.80	255774
2019-02-05	35.90	36.12	35.80	36.04	250880
2019-02-06	36.00	36.21	35.84	36.10	242288
2019-02-07	36.00	36.10	35.87	36.04	193322
2019-02-08	35.99	36.08	35.91	36.02	206607
2019-02-11	35.96	36.21	35.48	35.60	317563
2019-02-12	35.87	35.89	35.52	35.66	243041
2019-02-13	35.60	35.70	35.37	35.21	346243
2019-02-14	35.07	35.43	35.03	35.33	327777
2019-02-15	35.33	35.41	34.99	35.18	396430
2019-02-19	35.18	35.19	34.96	35.06	591291
2019-02-20	35.19	35.26	35.03	35.17	631878
2019-02-21	35.10	35.54	35.07	35.37	587080
2019-02-22	35.41	35.63	35.18	35.63	492020
2019-02-25	35.71	35.72	35.24	35.41	267475
2019-02-26	35.51	35.90	35.30	35.82	377164
2019-02-27	35.79	35.91	35.57	35.83	330950
2019-02-28	35.69	36.25	35.67	36.05	477891
2019-03-01	36.07	36.11	35.52	35.54	284107
2019-03-04	35.73	35.83	35.55	35.82	345333
2019-03-05	35.78	36.05	35.64	35.64	233669
2019-03-06	35.59	35.81	35.50	35.63	244860
2019-03-07	35.73	35.98	35.65	35.77	236633
2019-03-08	35.83	36.03	35.52	35.92	444905
2019-03-11	35.99	36.20	35.91	35.95	296821
2019-03-12	35.98	36.65	35.98	36.60	397140
2019-03-13	36.63	36.92	36.55	36.71	185570
2019-03-14	36.70	36.88	36.53	36.60	214280
2019-03-15	36.63	36.88	36.62	36.68	300600
2019-03-18	36.71	36.73	36.46	36.62	586107
2019-03-19	36.75	36.77	36.44	36.71	712465
2019-03-20	36.70	36.97	36.29	36.69	415897
2019-03-21	36.59	36.94	36.50	36.89	302160
2019-03-22	36.79	37.26	36.77	37.01	399338
2019-03-25	36.97	37.24	36.96	37.01	631646
2019-03-26	37.15	37.25	37.04	37.25	310124
2019-03-27	37.20	37.23	36.87	37.15	416714
2019-03-28	37.22	37.29	36.93	36.95	276890
2019-03-29	37.13	37.13	36.80	36.99	330912
2019-04-01	37.06	37.19	36.58	36.98	468347
2019-04-02	37.06	37.06	36.69	36.90	467007
2019-04-03	37.00	37.28	36.73	37.14	218368
2019-04-04	37.21	37.21	36.90	37.08	308671
2019-04-05	37.02	37.24	36.87	37.24	274234
2019-04-08	37.23	37.31	37.02	37.26	229327
2019-04-09	37.28	37.43	37.10	37.21	220634
2019-04-10	37.30	37.57	37.27	37.37	259609
2019-04-11	37.31	37.45	37.12	37.29	302517
2019-04-12	37.42	37.57	37.20	37.50	292232
2019-04-15	37.57	37.75	37.51	37.58	223250
2019-04-16	37.57	37.65	37.28	37.31	260991
2019-04-17	37.53	37.53	37.12	37.41	357926
2019-04-18	37.39	37.54	37.23	37.29	283341
2019-04-22	37.40	37.41	37.12	37.17	264011
2019-04-23	36.97	37.20	36.72	36.97	591750
2019-04-24	37.00	37.00	36.62	36.63	485212
2019-04-25	36.64	36.93	36.51	36.78	291015
2019-04-26	36.91	36.97	36.75	36.77	252618
2019-04-29	36.83	36.83	36.59	36.65	191961
2019-04-30	36.65	37.09	36.46	37.00	405233
2019-05-01	36.94	37.10	36.49	36.62	261907
2019-05-02	36.69	36.87	36.59	36.73	339425
2019-05-03	36.69	37.16	36.68	36.91	214481
2019-05-06	36.70	36.96	36.51	36.91	273945
2019-05-07	36.73	36.97	36.71	36.87	216734
2019-05-08	36.88	37.02	36.80	36.82	2902149
2019-05-09	36.73	37.13	36.63	36.90	448773
2019-05-10	37.08	37.27	36.80	37.17	659648
2019-05-13	37.06	37.26	36.94	37.19	632605
2019-05-14	37.28	37.44	37.05	37.29	470391
2019-05-15	37.33	37.57	37.14	37.15	419973
2019-05-16	37.17	37.40	37.07	37.17	336045
2019-05-17	37.01	37.30	36.95	37.24	213601
2019-05-20	37.13	37.51	37.06	37.38	216418
2019-05-21	37.40	37.69	37.34	37.47	296807
2019-05-22	37.44	37.74	37.43	37.68	203691
2019-05-23	37.57	37.80	37.45	37.60	453660
2019-05-24	37.82	37.91	37.69	37.76	252598
2019-05-28	37.77	38.00	37.69	37.74	691812
2019-05-29	37.92	38.04	37.66	37.85	592336
2019-05-30	37.93	37.99	37.62	37.66	525864
2019-05-31	37.55	37.92	37.42	37.81	525902
2019-06-03	37.86	38.19	37.78	38.18	418259
2019-06-04	38.29	38.38	38.03	38.34	476202
2019-06-05	38.40	38.62	38.35	38.43	390506
2019-06-06	38.54	38.86	38.48	38.75	354574
2019-06-07	39.02	39.21	38.93	39.06	401859
2019-06-10	39.10	39.10	38.84	38.96	365775
2019-06-11	38.96	38.96	38.55	38.72	289076
2019-06-12	38.71	39.14	38.71	38.87	346885
2019-06-13	38.97	39.03	38.81	38.92	353096
2019-06-14	38.83	39.02	38.75	38.89	273405
2019-06-17	38.84	38.94	38.64	38.79	229739
2019-06-18	38.92	39.05	38.81	39.03	328904
2019-06-19	39.13	39.62	39.11	39.56	311741
2019-06-20	39.95	40.02	39.75	39.94	387021
2019-06-21	39.92	40.08	39.70	40.00	401526
2019-06-24	40.03	40.09	39.75	39.87	253728
2019-06-25	39.90	39.92	39.51	39.66	287075
2019-06-26	39.66	39.72	39.41	39.52	476014
2019-06-27	39.57	39.62	39.08	39.34	367171
2019-06-28	39.39	39.69	39.24	39.47	355116
2019-07-01	39.38	39.63	39.18	39.63	169591
2019-07-02	39.73	39.75	39.42	39.66	387596
2019-07-03	39.81	40.15	39.81	40.00	159200
2019-07-05	39.80	39.96	39.51	39.95	359849
2019-07-08	39.81	39.94	39.69	39.90	219458
2019-07-09	39.87	40.05	39.77	39.99	326858
2019-07-10	40.16	40.29	40.06	40.15	332980
2019-07-11	40.20	40.47	40.04	40.41	290422
2019-07-12	40.36	40.36	39.81	39.96	552682
2019-07-15	39.97	40.01	39.74	39.78	354469
2019-07-16	39.69	39.77	39.47	39.60	331014
2019-07-17	39.74	39.89	39.70	39.71	291644
2019-07-18	39.73	39.87	39.47	39.81	308999
2019-07-19	39.74	39.84	39.43	39.50	265293
2019-07-22	39.51	39.52	39.25	39.38	298256
2019-07-23	39.43	39.52	39.23	39.41	218153
2019-07-24	39.39	39.50	39.18	39.47	518916
2019-07-25	39.50	39.60	39.25	39.40	300696
2019-07-26	39.39	39.58	39.35	39.42	316193
2019-07-29	39.47	39.81	39.42	39.73	245525
2019-07-30	39.64	39.77	39.39	39.54	268481
2019-07-31	39.60	39.72	39.14	39.42	436777
2019-08-01	39.16	39.84	39.16	39.73	455561
2019-08-02	39.62	39.74	39.45	39.62	353329
2019-08-05	39.60	40.04	39.44	39.60	433293
2019-08-06	39.39	40.16	39.37	40.00	656801
2019-08-07	39.88	40.54	39.88	40.33	352131
2019-08-08	40.32	40.86	40.20	40.61	502572
2019-08-09	40.68	40.93	40.53	40.78	254421
2019-08-12	40.71	40.95	40.51	40.71	255783
2019-08-13	40.57	41.06	40.56	40.83	268555
2019-08-14	40.71	40.83	40.39	40.51	374957
2019-08-15	40.54	40.80	40.48	40.73	283208
2019-08-16	40.90	41.08	40.74	41.00	223713
2019-08-19	40.67	41.08	40.61	40.99	295573
2019-08-20	41.04	41.16	40.87	41.02	237067
2019-08-21	41.10	41.26	41.06	41.21	264700
2019-08-22	41.05	41.07	40.70	40.85	289618
2019-08-23	40.82	41.02	40.56	40.62	287447
2019-08-26	40.63	40.90	40.55	40.90	443371
2019-08-27	41.00	41.33	40.96	41.20	470780
2019-08-28	41.23	41.28	40.98	41.08	523570
2019-08-29	41.13	41.27	40.89	41.19	290512
2019-08-30	41.26	41.52	41.12	41.27	313690
2019-09-03	41.27	42.29	41.20	42.28	845536
2019-09-04	42.55	42.62	42.07	42.41	844279
2019-09-05	42.37	42.57	42.04	42.05	485994
2019-09-06	42.12	42.29	41.86	42.21	448995
2019-09-09	42.13	42.20	41.72	42.08	557503
2019-09-10	42.07	42.07	41.64	41.95	417618
2019-09-11	41.86	42.05	41.55	41.83	555374
2019-09-12	41.92	42.28	41.79	41.89	483599
2019-09-13	41.79	41.98	41.50	41.75	446158
2019-09-16	41.87	41.92	41.59	41.79	397914
2019-09-17	41.75	42.33	41.75	42.00	539111
2019-09-18	42.09	42.12	41.67	41.79	602893
2019-09-19	41.82	42.14	41.82	41.86	482384
2019-09-20	41.90	42.29	41.90	42.03	667316
2019-09-23	42.01	42.34	42.00	42.21	465300
2019-09-24	42.37	42.61	42.22	42.27	464179
2019-09-25	42.14	42.38	41.99	42.35	615375
2019-09-26	42.37	42.80	42.37	42.63	376334
2019-09-27	42.63	42.66	42.23	42.43	368559
2019-09-30	42.46	42.77	42.28	42.33	511036
2019-10-01	42.11	42.42	42.02	42.39	449635
2019-10-02	42.30	42.43	41.79	42.06	574689
2019-10-03	42.05	42.62	42.05	42.37	544031
2019-10-04	42.39	42.75	42.39	42.59	331269
2019-10-07	42.59	42.75	42.52	42.60	388544
2019-10-08	42.64	42.69	42.26	42.37	482196
2019-10-09	42.39	42.51	42.23	42.34	407114
2019-10-10	42.34	42.58	42.03	42.24	592698
2019-10-11	42.33	42.45	41.92	41.98	516399
2019-10-14	41.99	42.13	41.49	41.61	185022
2019-10-15	41.67	42.08	41.51	41.70	543648
2019-10-16	41.73	41.73	41.37	41.46	387903
2019-10-17	41.58	41.66	41.32	41.40	382143
2019-10-18	41.49	41.59	41.28	41.53	263072
2019-10-21	41.69	42.10	41.48	42.04	382299
2019-10-22	41.98	42.50	41.65	41.69	618959
2019-10-23	41.75	42.08	41.30	41.61	501127
2019-10-24	41.58	41.84	41.40	41.42	355634
2019-10-25	41.45	41.65	41.01	41.35	382228
2019-10-28	41.25	41.43	41.08	41.12	304427
2019-10-29	41.09	41.20	40.74	41.04	467805
2019-10-30	41.05	41.41	40.96	41.24	458416
2019-10-31	41.30	41.73	41.17	41.57	418606
2019-11-01	41.51	41.98	41.08	41.29	401767
2019-11-04	41.24	41.46	41.05	41.15	413435
2019-11-05	41.06	41.23	40.25	40.36	603609
2019-11-06	40.34	40.93	40.31	40.63	389775
2019-11-07	40.52	40.73	40.20	40.21	336626
2019-11-08	40.05	40.14	39.77	39.87	355376
2019-11-11	39.85	39.96	39.53	39.65	498423
2019-11-12	39.76	39.76	39.29	39.54	507164
2019-11-13	39.64	40.44	39.62	40.18	378676
2019-11-14	40.26	40.58	40.18	40.45	391800
2019-11-15	40.44	40.64	40.39	40.61	288570
2019-11-18	40.45	40.71	40.35	40.42	317113
2019-11-19	40.42	40.52	40.24	40.26	312661
2019-11-20	40.24	40.42	39.98	40.13	346755
2019-11-21	40.14	40.30	39.72	39.90	407025
2019-11-22	39.84	40.05	39.47	39.94	398976
2019-11-25	39.84	39.95	39.30	39.60	449949
2019-11-26	38.76	39.41	38.76	39.39	858975
2019-11-27	39.39	39.39	39.19	39.25	519380
2019-11-29	39.26	39.29	39.09	39.09	249393
2019-12-02	39.04	39.15	38.91	39.03	1030869
2019-12-03	39.04	39.46	38.95	39.39	672499
2019-12-04	39.52	39.81	39.34	39.81	589640
2019-12-05	39.78	39.86	39.32	39.74	586330
2019-12-06	39.56	39.99	39.49	39.80	539576
2019-12-09	39.94	40.17	39.77	40.13	358117
2019-12-10	40.14	40.28	40.04	40.15	372762
2019-12-11	40.16	40.53	40.13	40.47	369784
2019-12-12	40.37	40.55	40.29	40.43	839038
2019-12-13	40.48	40.86	40.27	40.82	466716
2019-12-16	40.99	41.81	40.90	41.62	1369876
2019-12-17	41.55	41.61	41.13	41.18	448929
2019-12-18	41.24	41.30	40.60	41.03	423248
2019-12-19	41.06	41.16	40.86	41.13	261358
2019-12-20	41.08	41.42	41.00	41.34	608908
2019-12-23	41.33	41.45	40.99	41.15	320986
2019-12-24	41.12	41.20	40.86	41.17	154286
2019-12-26	41.18	41.24	41.00	41.17	224384
2019-12-27	41.31	41.43	41.13	41.41	228536
2019-12-30	41.38	41.47	41.08	41.35	193460
2019-12-31	41.29	41.61	41.25	41.52	235995
2020-01-02	41.55	41.58	41.07	41.36	274247
2020-01-03	41.23	41.73	41.00	41.55	317106
2020-01-06	41.62	41.80	41.62	41.64	248600
2020-01-07	41.64	41.77	41.46	41.60	359469
2020-01-08	41.60	41.78	41.46	41.70	463006
2020-01-09	41.80	41.83	41.34	41.64	396843
2020-01-10	41.75	41.98	41.73	41.95	295021
2020-01-13	41.96	42.23	41.90	42.12	212452
2020-01-14	42.10	42.15	41.85	42.02	450958
2020-01-15	42.05	42.37	42.04	42.32	353925
2020-01-16	42.33	42.70	42.23	42.67	299068
2020-01-17	42.67	43.32	42.64	43.25	383955
2020-01-21	43.39	43.82	43.39	43.79	324399
2020-01-22	43.95	44.01	43.76	43.76	276079
2020-01-23	43.80	44.12	43.76	44.11	243003
2020-01-24	44.10	44.49	44.06	44.27	248640
2020-01-27	44.10	44.42	44.05	44.26	276389
2020-01-28	44.23	44.31	44.00	44.08	670541
2020-01-29	44.13	44.18	43.79	44.00	341096
2020-01-30	43.38	43.91	43.37	43.86	362317
2020-01-31	43.97	43.97	43.42	43.60	332037
2020-02-03	43.57	43.77	43.57	43.69	356446
2020-02-04	43.77	43.82	42.76	42.90	571358
2020-02-05	42.89	43.27	42.69	42.98	269602
2020-02-06	42.97	43.34	42.96	43.15	258109
2020-02-07	43.39	43.51	43.17	43.21	194478
2020-02-10	43.26	43.55	43.22	43.36	207314
2020-02-11	43.47	43.68	43.43	43.55	248227
2020-02-12	43.45	43.70	43.21	43.56	180637
2020-02-13	43.70	44.19	43.30	43.66	374098
2020-02-14	43.87	44.39	43.63	44.03	305175
2020-02-18	44.02	44.72	43.94	44.30	368263
2020-02-19	44.37	44.37	44.06	44.27	249012
2020-02-20	44.26	44.31	43.86	44.02	228712
2020-02-21	44.02	44.46	44.00	44.22	423554
2020-02-24	43.75	44.32	43.50	43.97	321429
2020-02-25	43.99	44.09	43.52	43.54	323405
2020-02-26	43.60	43.86	43.17	43.23	449389
2020-02-27	42.99	43.26	41.23	41.67	574571
2020-02-28	41.03	41.14	40.16	40.46	865910
2020-03-02	40.55	42.44	40.44	42.30	797209
2020-03-03	42.34	43.35	42.23	42.31	692205
2020-03-04	42.81	43.67	42.65	43.55	539861
2020-03-05	43.24	43.89	43.00	43.36	611620
2020-03-06	42.95	43.66	42.50	43.64	1185874
2020-03-09	42.19	42.20	39.94	40.11	1080053
2020-03-10	40.88	41.28	39.48	40.52	1196181
2020-03-11	39.90	40.31	38.18	38.65	906506
2020-03-12	36.00	36.83	32.63	33.98	1045034
2020-03-13	35.16	37.88	33.51	37.80	1446138
2020-03-16	34.85	36.33	33.20	34.20	875638
2020-03-17	34.83	36.66	33.68	35.69	997448
2020-03-18	33.70	34.87	31.00	32.21	1098697
2020-03-19	31.59	34.49	29.73	34.23	1047220
2020-03-20	34.62	35.35	31.57	31.85	1191674
2020-03-23	31.37	32.63	28.59	29.08	1097556
2020-03-24	30.50	32.18	30.00	31.98	859274
2020-03-25	31.97	35.71	31.72	34.06	1329040
2020-03-26	34.54	36.93	34.44	36.71	1086727
2020-03-27	35.75	36.86	34.38	35.51	745361
2020-03-30	36.04	37.18	34.71	37.06	896539
2020-03-31	36.55	38.64	36.51	38.55	1177277
2020-04-01	37.47	37.80	35.49	35.91	912548
2020-04-02	35.57	36.71	35.55	36.38	1336108
2020-04-03	36.19	36.71	35.45	36.06	539822
2020-04-06	36.85	38.95	36.67	38.75	969488
2020-04-07	39.95	40.45	38.71	39.18	1128679
2020-04-08	39.23	39.87	38.41	39.38	707699
2020-04-09	39.97	40.32	39.21	39.63	844667
2020-04-13	39.26	39.61	38.44	39.48	450071
2020-04-14	39.58	40.23	38.93	39.50	647692
2020-04-15	38.41	38.83	37.54	37.59	467831
2020-04-16	37.95	38.60	37.69	37.88	423071
2020-04-17	38.77	38.92	37.81	38.82	747765
2020-04-20	38.12	38.72	37.80	38.13	903246
2020-04-21	37.57	38.07	37.08	37.21	423135
2020-04-22	37.80	38.57	37.36	38.21	535469
2020-04-23	38.22	38.54	37.64	37.81	768114
2020-04-24	37.98	38.20	37.53	38.01	301955
2020-04-27	38.24	39.06	38.07	38.95	423431
2020-04-28	39.73	39.86	39.07	39.44	390368
2020-04-29	39.83	40.18	39.72	40.00	473696
2020-04-30	39.67	39.85	38.33	38.75	457522
2020-05-01	38.39	38.39	37.51	37.55	335367
2020-05-04	37.52	38.03	37.17	38.03	322216
2020-05-05	38.20	38.99	38.20	38.71	365593
2020-05-06	38.76	38.85	38.29	38.32	351687
2020-05-07	38.71	38.90	37.76	37.88	452096
2020-05-08	38.47	38.47	37.78	38.22	383486
2020-05-11	38.04	38.78	37.68	38.61	410846
2020-05-12	38.81	38.95	37.72	37.80	361691
2020-05-13	37.80	38.00	36.63	36.37	786846
2020-05-14	36.04	36.84	35.67	36.82	441472
2020-05-15	36.55	36.72	35.71	36.03	773218
2020-05-18	37.00	37.68	36.92	37.28	243347
2020-05-19	37.20	37.47	36.85	37.03	488993
2020-05-20	37.66	37.66	36.70	36.73	318464
2020-05-21	36.71	36.87	35.96	35.99	1071087
2020-05-22	35.83	36.24	35.53	36.20	266731
2020-05-26	37.14	37.75	37.10	37.57	884502
2020-05-27	37.80	37.92	36.89	37.86	621687
2020-05-28	38.15	38.84	38.03	38.69	550073
2020-05-29	38.69	39.02	38.24	38.36	464574
2020-06-01	38.56	39.25	38.49	39.18	421947
2020-06-02	39.36	39.36	38.83	39.03	431514
2020-06-03	39.29	40.24	39.09	40.05	342527
2020-06-04	39.94	39.94	39.19	39.46	380953
2020-06-05	40.20	40.76	39.90	40.05	327925
2020-06-08	40.36	40.62	40.04	40.30	325477
2020-06-09	39.82	40.07	39.10	39.56	265176
2020-06-10	39.62	39.81	39.20	39.23	253531
2020-06-11	38.59	38.59	36.93	37.04	393409
2020-06-12	37.82	38.33	37.43	37.78	328839
2020-06-15	37.16	38.72	37.05	38.47	405907
2020-06-16	39.14	39.39	38.32	38.59	319498
2020-06-17	38.69	38.75	38.13	38.31	217649
2020-06-18	38.11	38.76	38.02	38.61	261559
2020-06-19	38.89	39.03	37.85	38.09	644742
2020-06-22	38.20	38.66	38.00	38.06	1016372
2020-06-23	38.51	38.51	37.79	38.04	318635
2020-06-24	37.80	37.88	37.45	37.46	338996
2020-06-25	37.30	37.69	36.94	37.69	672433
2020-06-26	37.64	37.80	36.64	36.69	384329
2020-06-29	36.79	37.56	36.79	37.48	403847
2020-06-30	37.48	38.23	37.34	38.08	322816
2020-07-01	38.18	38.49	37.98	38.37	218327
2020-07-02	38.67	38.93	38.46	38.61	245394
2020-07-06	38.87	39.04	38.38	38.90	315608
2020-07-07	38.46	38.82	38.35	38.38	181529
2020-07-08	38.38	38.87	38.33	38.43	313468
2020-07-09	38.31	38.43	37.55	37.72	845273
2020-07-10	37.91	38.27	37.65	38.18	305311
2020-07-13	38.89	38.95	38.20	38.60	506393
2020-07-14	38.62	39.08	38.55	39.05	295526
2020-07-15	39.43	39.74	39.16	39.56	524218
2020-07-16	39.42	39.99	39.29	39.66	280804
2020-07-17	39.82	40.37	39.79	40.33	217608
2020-07-20	40.30	40.45	39.75	40.04	366982
2020-07-21	40.23	40.40	39.68	39.80	310898
2020-07-22	39.69	39.86	39.45	39.83	338931
2020-07-23	39.73	40.15	39.41	39.49	281171
2020-07-24	39.49	39.61	38.99	39.14	227944
2020-07-27	39.19	39.75	39.10	39.71	414247
2020-07-28	39.69	40.33	39.57	40.11	310868
2020-07-29	40.12	40.54	40.04	40.50	303855
2020-07-30	40.20	40.74	39.94	40.65	250477
2020-07-31	40.66	40.88	39.98	40.78	253617
2020-08-03	40.90	40.90	40.27	40.43	112326
2020-08-04	40.42	41.20	40.42	41.01	281089
2020-08-05	41.03	41.19	40.04	40.50	340699
2020-08-06	40.50	40.50	40.10	40.23	359688
2020-08-07	40.03	40.45	39.97	40.22	275847
2020-08-10	40.48	40.59	40.01	40.56	171453
2020-08-11	40.73	40.93	40.37	40.45	229712
2020-08-12	40.72	41.20	40.61	40.89	184393
2020-08-13	40.75	40.91	40.65	40.78	174217
2020-08-14	40.59	40.63	40.23	40.26	242650
2020-08-17	40.53	40.57	40.24	39.97	2871879
2020-08-18	40.12	40.42	39.84	40.08	184703
2020-08-19	40.09	40.36	39.94	40.15	181278
2020-08-20	40.02	40.30	39.89	40.07	193367
2020-08-21	39.95	40.51	39.69	40.38	197965
2020-08-24	40.54	40.58	40.09	40.25	146687
2020-08-25	40.31	40.42	39.92	40.23	156102
2020-08-26	40.16	40.54	39.79	40.52	396333
2020-08-27	40.60	40.70	40.12	40.21	224141
2020-08-28	40.20	40.28	39.62	39.80	257310
2020-08-31	39.70	40.38	39.70	40.04	320139
2020-09-01	40.13	40.13	39.27	39.68	256326
2020-09-02	39.67	40.78	39.67	40.69	374456
2020-09-03	40.73	40.78	39.64	40.00	312528
2020-09-04	40.03	40.17	39.50	39.85	362944
2020-09-08	39.40	40.41	39.29	40.24	436782
2020-09-09	40.60	41.19	40.37	41.00	386406
2020-09-10	41.05	41.05	40.21	40.23	225186
2020-09-11	40.48	40.50	40.07	40.24	154126
2020-09-14	40.42	40.58	40.04	40.12	556541
2020-09-15	40.27	40.74	40.02	40.13	515429
2020-09-16	40.05	40.36	39.71	39.74	361292
2020-09-17	39.53	39.97	39.40	39.74	244561
2020-09-18	39.61	39.96	39.28	39.42	424153
2020-09-21	39.12	39.39	38.73	39.29	451923
2020-09-22	39.29	39.91	39.26	39.76	307563
2020-09-23	39.90	40.02	39.30	39.42	357858
2020-09-24	39.38	39.94	39.17	39.85	247529
2020-09-25	39.87	40.33	39.61	40.20	297748
2020-09-28	40.41	40.84	40.33	40.76	212338
2020-09-29	40.84	40.93	40.43	40.83	254087
2020-09-30	41.00	41.09	40.74	40.86	426130
2020-10-01	40.92	41.29	40.72	41.05	216085
2020-10-02	40.59	41.30	40.59	41.25	339706
2020-10-05	41.38	41.92	41.16	41.64	191126
2020-10-06	41.75	41.75	41.25	41.51	224553
2020-10-07	41.53	42.06	41.53	41.89	199616
2020-10-08	42.09	42.41	42.06	42.13	209686
2020-10-09	42.28	42.47	41.70	41.79	346344
2020-10-12	41.83	41.94	41.67	41.74	96992
2020-10-13	41.70	41.75	41.36	41.52	218643
2020-10-14	41.55	41.70	41.06	41.09	280828
2020-10-15	40.69	41.29	40.55	41.18	258800
2020-10-16	41.55	41.60	41.12	41.39	243922
2020-10-19	41.42	41.49	40.80	40.87	208508
2020-10-20	40.99	41.13	40.65	40.84	185935
2020-10-21	40.74	41.15	40.63	41.09	154034
2020-10-22	41.18	41.56	41.03	41.52	186144
2020-10-23	41.73	41.76	41.28	41.53	107514
2020-10-26	41.25	41.33	40.93	41.16	150227
2020-10-27	41.17	41.58	41.14	41.35	404428
2020-10-28	40.61	40.98	39.99	40.07	671164
2020-10-29	39.96	40.62	39.72	40.49	248620
2020-10-30	40.28	40.40	39.32	39.50	338625
2020-11-02	39.64	40.09	39.53	39.76	246245
2020-11-03	40.28	40.51	39.74	39.97	246521
2020-11-04	40.07	40.97	39.78	40.49	270012
2020-11-05	41.00	41.49	40.98	41.25	208712
2020-11-06	41.27	42.24	41.19	41.79	325880
2020-11-09	42.77	43.49	41.70	41.81	519334
2020-11-10	41.95	42.41	41.81	42.04	399687
2020-11-11	42.30	42.44	42.04	42.10	199871
2020-11-12	41.94	42.07	41.36	41.59	247832
2020-11-13	41.79	41.83	41.15	41.34	2085308
2020-11-16	41.66	41.79	40.86	40.74	1105683
2020-11-17	40.61	41.12	40.55	41.08	285356
2020-11-18	41.05	41.08	40.75	40.78	291905
2020-11-19	40.77	40.87	40.40	40.62	237477
2020-11-20	40.71	40.92	40.61	40.81	177123
2020-11-23	40.83	41.05	40.63	40.79	179708
2020-11-24	40.96	41.03	40.57	40.69	358119
2020-11-25	40.79	40.81	40.51	40.65	536928
2020-11-27	40.85	40.95	40.58	40.68	132747
2020-11-30	40.84	40.89	40.07	40.27	422565
2020-12-01	40.78	40.78	40.05	40.08	480181
2020-12-02	40.04	40.21	39.50	39.86	460186
2020-12-03	39.81	40.61	39.81	40.43	347163
2020-12-04	40.43	40.94	40.43	40.89	243715
2020-12-07	40.84	41.15	40.73	40.99	218477
2020-12-08	40.90	41.31	40.90	40.94	218914
2020-12-09	41.11	41.13	40.77	41.07	241934
2020-12-10	41.00	41.49	40.94	41.41	227747
2020-12-11	41.40	41.61	41.21	41.52	232899
2020-12-14	41.80	42.00	41.49	41.56	554821
2020-12-15	41.80	42.15	41.54	41.96	381795
2020-12-16	41.98	42.17	41.42	41.67	320536
2020-12-17	41.87	42.15	41.74	41.85	241342
2020-12-18	41.76	41.82	41.15	41.15	401144
2020-12-21	40.68	40.71	40.15	40.53	298679
2020-12-22	40.48	40.57	40.21	40.39	340660
2020-12-23	40.70	40.94	40.51	40.63	434020
2020-12-24	40.80	40.99	40.74	40.98	119433
2020-12-28	41.05	41.25	40.66	40.87	149249
2020-12-29	41.02	41.44	40.89	41.02	338450
2020-12-30	41.14	41.20	40.95	41.06	207404
2020-12-31	41.11	41.15	40.77	40.82	305166
2021-01-04	41.01	41.15	40.48	40.81	472703
2021-01-05	40.53	40.82	40.14	40.39	475600
2021-01-06	40.40	41.25	40.24	40.62	630217
2021-01-07	40.72	40.77	40.16	40.25	592747
2021-01-08	40.33	40.69	40.14	40.31	376592
2021-01-11	40.31	40.31	39.71	39.89	392230
2021-01-12	39.82	40.31	39.69	40.28	415849
2021-01-13	40.34	40.77	40.13	40.52	658049
2021-01-14	40.52	41.03	40.43	40.96	358871
2021-01-15	40.91	41.18	40.57	40.97	400538
2021-01-19	41.46	41.46	40.97	41.02	322986
2021-01-20	41.07	41.30	40.91	41.26	231035
2021-01-21	41.26	41.47	41.17	41.28	173831
2021-01-22	41.13	41.20	40.84	40.94	187321
2021-01-25	40.94	41.32	40.79	41.09	264676
2021-01-26	41.15	41.38	40.92	41.34	311430
2021-01-27	41.13	41.13	40.22	40.30	551543
2021-01-28	40.30	40.58	40.05	40.32	422147
2021-01-29	40.23	40.60	39.98	40.43	399613
2021-02-01	40.56	40.79	40.14	40.37	331813
2021-02-02	40.50	41.00	40.50	40.80	235338
2021-02-03	40.80	40.80	40.45	40.57	343167
2021-02-04	40.52	40.69	40.30	40.49	388694
2021-02-05	40.66	40.71	40.36	40.40	538893
2021-02-08	40.41	40.78	40.32	40.48	708339
2021-02-09	40.49	40.73	40.34	40.68	519103
2021-02-10	40.68	40.96	40.60	40.81	385577
2021-02-11	40.81	41.01	40.57	40.34	324024
2021-02-12	40.50	40.59	40.15	40.55	357852
2021-02-16	40.55	40.70	40.35	40.67	434529
2021-02-17	40.67	40.90	40.42	40.53	334009
2021-02-18	40.53	40.68	40.09	40.65	352123
2021-02-19	40.65	40.70	39.88	39.92	377233
2021-02-22	39.92	39.94	39.30	39.70	504262
2021-02-23	39.63	39.86	39.47	39.56	607414
2021-02-24	39.56	39.70	39.18	39.43	842413
2021-02-25	39.43	39.72	39.05	39.39	588426
2021-02-26	39.40	39.40	38.49	38.50	578245
2021-03-01	38.91	39.43	38.86	39.26	557491
2021-03-02	39.26	39.76	39.10	39.55	369489
2021-03-03	39.35	39.59	39.15	39.27	365594
2021-03-04	39.41	39.99	39.17	39.57	712788
2021-03-05	39.68	39.80	39.34	39.71	606914
2021-03-08	39.96	40.63	39.49	40.56	498582
2021-03-09	40.84	41.16	40.66	40.96	604661
2021-03-10	40.96	41.48	40.84	41.27	638444
2021-03-11	41.47	41.73	41.19	41.56	303736
2021-03-12	41.55	42.09	41.27	42.05	292409
2021-03-15	42.12	42.50	41.98	42.43	288744
2021-03-16	42.43	42.78	42.32	42.75	250202
2021-03-17	42.73	42.74	42.31	42.73	451973
2021-03-18	42.65	42.70	42.34	42.42	301725
2021-03-19	42.42	43.07	42.33	42.77	400942
2021-03-22	42.70	43.09	42.70	42.93	266512
2021-03-23	42.88	42.99	42.67	42.88	361784
2021-03-24	42.71	43.02	42.63	42.87	480560
2021-03-25	42.85	43.13	42.72	43.03	366384
2021-03-26	43.02	43.50	43.02	43.50	302308
2021-03-29	43.43	43.86	43.38	43.78	433968
2021-03-30	43.58	43.58	43.07	43.19	334509
2021-03-31	43.16	43.47	43.15	43.37	384005
2021-04-01	43.39	43.45	42.91	43.40	437800
2021-04-05	43.50	44.07	43.48	43.83	300259
2021-04-06	43.89	43.94	43.56	43.79	208851
2021-04-07	43.83	43.93	43.58	43.65	248959
2021-04-08	43.68	43.79	43.62	43.67	245195
2021-04-09	43.72	43.79	43.56	43.71	242608
2021-04-12	43.70	43.90	43.49	43.57	353867
2021-04-13	43.53	44.18	43.49	44.14	397163
2021-04-14	44.03	44.20	43.96	44.04	285728
2021-04-15	43.98	44.25	43.58	43.66	526343
2021-04-16	43.92	44.01	43.75	43.97	436159
2021-04-19	44.01	44.22	43.87	44.03	341924
2021-04-20	43.94	44.34	43.89	44.26	368433
2021-04-21	44.15	44.96	44.08	44.91	582754
2021-04-22	44.96	44.96	44.57	44.63	342935
2021-04-23	44.73	44.73	44.34	44.40	307652
2021-04-26	44.41	44.42	44.12	44.37	244983
2021-04-27	44.37	44.48	44.09	44.26	329603
2021-04-28	44.13	44.38	44.01	44.28	396237
2021-04-29	44.42	44.55	44.30	44.41	311066
2021-04-30	44.33	44.62	44.33	44.60	292343
2021-05-03	44.62	44.84	44.47	44.74	266865
2021-05-04	44.69	44.80	44.29	44.48	399034
2021-05-05	44.50	44.55	44.34	44.44	449317
2021-05-06	44.90	45.18	44.59	45.17	451920
2021-05-07	45.18	45.62	45.18	45.30	325000
2021-05-10	45.62	45.87	45.43	45.49	325811
2021-05-11	45.49	45.49	44.95	45.38	477510
2021-05-12	45.37	45.57	45.19	45.20	528490
2021-05-13	45.19	45.64	45.16	44.89	370668
2021-05-14	45.18	45.57	45.13	45.42	374061
2021-05-17	45.25	45.49	45.10	45.38	306101
2021-05-18	45.49	45.82	45.37	45.68	490125
2021-05-19	45.44	45.52	45.02	45.31	622369
2021-05-20	45.46	45.99	45.33	45.84	450324
2021-05-21	45.97	46.11	45.56	45.80	305173
2021-05-24	45.87	46.11	45.72	45.94	155456
2021-05-25	46.00	46.00	45.37	45.72	329743
2021-05-26	45.72	45.78	45.43	45.50	502696
2021-05-27	45.68	45.68	45.25	45.48	389469
2021-05-28	45.61	45.76	45.34	45.65	317349
2021-06-01	45.65	45.80	45.04	45.11	521788
2021-06-02	45.10	45.70	45.10	45.61	362776
2021-06-03	45.44	45.58	45.17	45.47	360424
2021-06-04	45.58	45.84	45.56	45.75	227532
2021-06-07	45.79	46.04	45.62	45.97	260800
2021-06-08	45.97	46.09	45.74	45.82	232441
2021-06-09	45.85	46.33	45.85	46.23	275900
2021-06-10	46.37	46.75	46.26	46.59	325289
2021-06-11	46.57	46.58	46.34	46.43	224613
2021-06-14	46.44	46.74	46.44	46.66	211792
2021-06-15	46.70	46.82	46.62	46.74	177104
2021-06-16	46.69	47.02	46.25	46.33	272997
2021-06-17	46.22	46.36	45.96	46.03	557021
2021-06-18	45.68	45.86	45.28	45.46	483190
2021-06-21	45.62	45.87	45.43	45.71	284627
2021-06-22	45.62	45.85	45.48	45.74	377062
2021-06-23	45.73	45.80	45.34	45.38	342595
2021-06-24	45.51	45.58	45.21	45.51	250367
2021-06-25	45.47	45.72	45.42	45.60	276082
2021-06-28	45.60	45.68	45.18	45.25	288052
2021-06-29	45.10	45.28	44.55	44.55	404728
2021-06-30	44.50	44.62	44.07	44.23	422736
2021-07-01	44.41	44.65	44.27	44.34	207076
2021-07-02	44.34	44.55	44.17	44.42	328078
2021-07-06	44.42	44.49	43.86	44.44	237416
2021-07-07	44.49	44.49	44.17	44.34	362389
2021-07-08	44.05	44.70	44.01	44.59	412574
2021-07-09	44.71	44.73	44.30	44.70	353395
2021-07-12	44.53	44.74	44.51	44.53	201484
2021-07-13	44.40	44.48	44.21	44.34	238698
2021-07-14	44.40	44.51	44.20	44.51	243469
2021-07-15	44.29	44.55	44.19	44.38	271549
2021-07-16	44.39	44.82	44.39	44.59	258541
2021-07-19	44.34	44.56	43.76	44.22	849534
2021-07-20	44.16	44.57	44.07	44.36	379102
2021-07-21	44.37	44.74	44.34	44.45	298964
2021-07-22	44.56	44.73	44.27	44.40	223540
2021-07-23	44.45	44.66	44.45	44.55	368990
2021-07-26	44.48	44.52	44.31	44.51	254901
2021-07-27	44.22	44.86	44.22	44.62	460804
2021-07-28	44.62	45.00	44.51	44.89	563493
2021-07-29	44.86	45.22	44.83	45.07	424693
2021-07-30	45.41	45.41	45.03	45.34	490000
2021-08-02	45.55	45.55	44.66	44.81	261624
2021-08-03	44.93	45.58	44.91	45.35	358546
2021-08-04	45.41	45.61	45.29	45.48	395124
2021-08-05	45.56	45.85	45.48	45.74	242647
2021-08-06	45.62	45.80	45.42	45.53	245617
2021-08-09	45.52	45.70	45.36	45.64	225449
2021-08-10	45.69	45.99	45.58	45.82	239174
2021-08-11	46.07	46.40	45.97	46.22	199714
2021-08-12	46.23	46.45	46.07	46.23	177667
2021-08-13	46.32	46.75	46.27	46.51	238454
2021-08-16	46.47	47.01	46.39	46.76	376648
2021-08-17	46.62	46.99	46.32	46.17	572453
2021-08-18	45.97	46.08	45.50	45.77	310345
2021-08-19	45.35	45.68	45.27	45.50	367490
2021-08-20	45.39	45.88	45.07	45.71	341451
2021-08-23	45.98	46.06	45.45	45.91	362269
2021-08-24	45.78	45.88	45.42	45.73	236705
2021-08-25	45.68	45.70	45.37	45.57	362078
2021-08-26	45.60	45.60	45.38	45.49	327863
2021-08-27	45.41	45.78	45.33	45.73	274093
2021-08-30	45.78	45.90	45.56	45.86	470380
2021-08-31	45.81	45.93	45.69	45.82	280107
2021-09-01	45.99	46.13	45.86	45.91	393035
2021-09-02	46.02	46.30	45.98	46.28	278024
2021-09-03	46.30	46.33	46.00	46.13	171218
2021-09-07	45.92	45.97	45.24	45.25	264621
2021-09-08	45.10	46.25	45.10	46.22	334015
2021-09-09	46.09	46.41	45.96	45.97	306713
2021-09-10	45.93	46.06	45.65	45.78	309660
2021-09-13	45.95	46.17	45.79	45.96	310559
2021-09-14	46.23	46.27	45.87	45.96	223781
2021-09-15	45.78	46.34	45.78	46.23	301441
2021-09-16	46.20	46.27	45.72	45.75	247215
2021-09-17	45.57	45.64	44.93	45.06	365327
2021-09-20	44.67	45.17	44.47	45.05	383139
2021-09-21	45.26	45.66	45.18	45.55	321772
2021-09-22	45.51	46.24	45.44	45.79	431657
2021-09-23	45.96	46.29	45.13	45.13	376326
2021-09-24	44.92	45.22	44.92	45.09	206153
2021-09-27	45.11	45.18	44.69	44.69	260807
2021-09-28	44.40	44.54	43.94	44.15	486797
2021-09-29	44.10	44.30	43.90	44.08	361204
2021-09-30	44.17	44.52	44.05	44.33	369438
2021-10-01	44.52	44.52	43.92	44.26	341237
2021-10-04	44.26	44.61	44.21	44.50	395742
2021-10-05	44.49	44.49	44.11	44.19	239632
2021-10-06	43.97	44.82	43.94	44.82	333684
2021-10-07	44.82	45.11	44.77	44.97	305893
2021-10-08	45.10	45.10	44.67	44.72	302012
2021-10-11	44.51	44.68	44.39	44.50	129232
2021-10-12	44.60	45.13	44.47	44.87	277023
2021-10-13	44.97	45.43	44.96	45.38	274967
2021-10-14	45.72	45.96	45.61	45.89	198951
2021-10-15	45.83	45.94	45.59	45.60	227204
2021-10-18	45.47	45.55	45.25	45.46	189339
2021-10-19	45.14	45.44	44.67	44.82	760934
2021-10-20	45.06	45.15	44.90	45.01	487118
2021-10-21	44.98	45.19	44.53	44.56	355662
2021-10-22	44.59	44.90	44.49	44.53	267742
2021-10-25	44.53	44.78	44.33	44.52	222085
2021-10-26	44.52	44.84	44.49	44.60	282507
2021-10-27	44.71	44.75	44.47	44.51	383992
2021-10-28	44.51	44.85	44.44	44.53	328653
2021-10-29	44.32	44.55	44.23	44.51	263712
2021-11-01	44.52	44.80	44.30	44.70	218568
2021-11-02	44.61	44.76	44.34	44.53	302184
2021-11-03	44.53	44.91	44.17	44.81	313526
2021-11-04	44.81	45.04	44.65	44.89	304023
2021-11-05	45.05	45.27	44.99	45.07	223772
2021-11-08	45.07	45.16	44.71	45.14	421976
2021-11-09	45.21	45.58	45.19	45.36	264246
2021-11-10	45.36	45.80	45.31	45.59	304881
2021-11-11	45.53	45.53	44.69	44.98	557754
2021-11-12	44.98	45.10	44.68	44.75	273389
2021-11-15	44.75	45.11	44.75	44.67	741729
2021-11-16	44.62	44.85	44.25	44.28	345209
2021-11-17	44.23	44.39	43.98	44.37	318441
2021-11-18	44.39	44.43	44.10	44.15	377553
2021-11-19	43.99	44.62	43.98	44.52	537262
2021-11-22	44.44	44.79	44.24	44.52	443761
2021-11-23	44.49	44.73	44.36	44.62	278257
2021-11-24	44.63	44.63	44.09	44.31	305611
2021-11-26	43.85	44.16	43.59	43.71	226311
2021-11-29	43.94	43.94	43.54	43.88	265262
2021-11-30	43.66	43.66	43.12	43.31	545690
2021-12-01	43.51	44.04	43.24	43.26	385602
2021-12-02	43.42	43.98	43.42	43.77	474537
2021-12-03	43.90	44.01	43.69	43.87	437681
2021-12-06	43.90	45.00	43.87	44.86	654458
2021-12-07	45.00	45.79	44.99	45.68	743879
2021-12-08	45.80	45.91	45.39	45.72	339049
2021-12-09	45.68	45.68	45.31	45.41	252209
2021-12-10	45.50	45.74	45.36	45.56	271242
2021-12-13	45.54	45.97	45.44	45.86	556133
2021-12-14	45.67	46.70	45.50	46.49	755463
2021-12-15	46.39	47.03	46.28	46.74	564572
2021-12-16	46.78	47.26	46.67	47.09	459697
2021-12-17	46.96	47.29	46.92	46.94	520402
2021-12-20	46.53	46.96	46.42	46.92	436769
2021-12-21	46.96	47.35	46.78	47.20	557521
2021-12-22	47.16	47.53	46.96	47.52	363087
2021-12-23	47.54	47.79	47.43	47.44	328341
2021-12-27	47.59	47.71	47.37	47.56	195222
2021-12-28	47.58	47.75	47.50	47.67	216136
2021-12-29	47.51	47.95	47.29	47.80	454312
2021-12-30	47.84	48.13	47.81	47.96	369581
2021-12-31	48.09	48.39	47.98	48.27	474880
2022-01-03	48.20	48.20	47.51	47.72	231104
2022-01-04	47.79	48.07	47.57	47.58	365868
2022-01-05	47.53	47.53	47.03	47.06	500898
2022-01-06	46.76	47.02	46.59	46.72	448108
2022-01-07	46.43	46.72	46.13	46.52	413821
2022-01-10	46.39	46.70	46.26	46.70	435102
2022-01-11	46.79	46.98	46.49	46.79	400110
2022-01-12	46.88	47.30	46.67	47.19	512697
2022-01-13	47.21	47.53	47.07	47.09	383413
2022-01-14	47.03	47.17	46.71	46.90	342468
2022-01-18	46.62	46.64	46.11	46.46	408932
2022-01-19	46.63	46.63	46.06	46.48	652232
2022-01-20	46.53	46.91	46.53	46.62	506633
2022-01-21	46.68	46.89	46.41	46.84	707673
2022-01-24	46.68	46.76	45.58	46.47	879283
2022-01-25	45.98	46.64	45.77	46.28	571640
2022-01-26	46.42	46.81	45.89	46.09	773994
2022-01-27	46.31	46.72	46.16	46.37	731937
2022-01-28	46.23	46.92	46.20	46.83	568201
2022-01-31	46.82	47.80	46.62	47.53	695325
2022-02-01	47.64	47.64	46.88	46.96	381208
2022-02-02	47.04	47.51	47.02	47.32	462139
2022-02-03	47.13	47.52	46.98	47.28	426299
2022-02-04	47.25	47.25	46.45	46.78	416993
2022-02-07	47.24	47.40	46.91	47.10	413779
2022-02-08	47.18	47.27	47.02	47.04	382833
2022-02-09	47.36	47.51	47.17	47.29	428863
2022-02-10	46.90	47.20	46.50	46.57	604074
2022-02-11	46.37	46.74	45.72	45.90	772557
2022-02-14	45.58	45.86	44.67	44.94	708519
2022-02-15	45.04	45.22	44.65	44.72	535273
2022-02-16	44.81	45.30	44.60	45.07	522853
2022-02-17	45.03	45.64	45.02	45.54	587789
2022-02-18	45.57	45.79	45.12	45.26	437382
2022-02-22	45.32	45.32	44.76	45.16	550541
2022-02-23	45.38	45.58	45.11	45.34	529613
2022-02-24	44.72	45.35	44.58	45.26	862120
2022-02-25	45.56	46.06	45.30	45.82	1076712
2022-02-28	45.48	46.14	45.43	45.82	867685
2022-03-01	45.69	46.24	45.48	45.84	586109
2022-03-02	45.89	46.57	45.89	46.35	506620
2022-03-03	46.50	46.83	46.38	46.75	687370
2022-03-04	46.41	47.54	46.35	47.40	675679
2022-03-07	47.51	47.99	47.32	47.76	664474
2022-03-08	47.84	48.11	47.15	47.23	734997
2022-03-09	47.46	47.58	46.78	46.81	518356
2022-03-10	46.57	47.30	46.45	47.24	452403
2022-03-11	47.33	47.84	47.29	47.32	570981
2022-03-14	47.45	47.65	46.69	46.96	622504
2022-03-15	47.06	47.41	46.92	47.16	617414
2022-03-16	47.32	47.76	47.09	47.65	770812
2022-03-17	47.80	48.28	47.74	48.05	476209
2022-03-18	47.98	48.09	47.67	47.83	844116
2022-03-21	47.82	48.21	47.62	47.76	541513
2022-03-22	47.94	47.94	47.26	47.78	543708
2022-03-23	47.77	47.89	47.51	47.80	506006
2022-03-24	47.81	48.32	47.80	48.15	338195
2022-03-25	48.28	48.54	48.12	48.43	369063
2022-03-28	48.43	48.50	48.05	48.34	562179
2022-03-29	48.35	49.09	48.35	49.03	493005
2022-03-30	49.11	49.43	49.02	49.35	498252
2022-03-31	49.45	49.86	49.24	49.50	487681
2022-04-01	49.40	50.14	49.06	50.13	444883
2022-04-04	50.21	50.40	49.93	50.34	680175
2022-04-05	50.57	51.30	50.57	50.75	477377
2022-04-06	50.77	51.66	50.77	51.61	462612
2022-04-07	51.48	51.61	51.03	51.58	414188
2022-04-08	51.60	51.66	51.33	51.39	338289
2022-04-11	51.36	51.43	50.77	51.20	537471
2022-04-12	51.22	51.34	50.89	51.04	479490
2022-04-13	50.93	51.28	50.83	51.12	390856
2022-04-14	51.15	51.24	50.27	50.33	598078
2022-04-18	50.27	50.67	50.18	50.38	285030
2022-04-19	50.46	50.75	50.28	50.42	314199
2022-04-20	50.83	51.46	50.74	51.19	356608
2022-04-21	51.19	51.37	50.70	50.85	418205
2022-04-22	50.62	50.70	50.28	50.36	742731
2022-04-25	49.78	50.10	49.27	49.79	705916
2022-04-26	49.56	49.86	49.31	49.44	636777
2022-04-27	49.38	49.85	48.97	49.31	662610
2022-04-28	49.34	49.93	49.00	49.76	612584
2022-04-29	49.74	49.93	48.55	48.65	743695
2022-05-02	48.42	48.50	47.66	48.06	851881
2022-05-03	48.16	48.70	47.88	47.88	860710
2022-05-04	48.34	48.63	47.33	47.95	765618
2022-05-05	47.70	48.50	47.70	48.05	675308
2022-05-06	47.83	48.95	47.75	48.84	718349
2022-05-09	48.83	49.79	48.57	49.16	863830
2022-05-10	49.21	49.91	48.96	49.12	906422
2022-05-11	49.16	49.45	48.55	48.61	1831282
2022-05-12	48.40	48.89	48.05	48.43	778588
2022-05-13	48.64	49.16	48.45	48.34	1277784
2022-05-16	48.09	48.99	48.09	48.77	583867
2022-05-17	48.83	49.42	48.50	49.25	578836
2022-05-18	49.54	49.92	49.30	49.31	716912
2022-05-19	49.28	49.72	49.12	49.44	874311
2022-05-20	49.56	50.12	49.40	50.08	743407
2022-05-23	50.35	50.73	50.15	50.30	472624
2022-05-24	50.49	50.89	50.20	50.78	641802
2022-05-25	50.73	50.83	50.32	50.42	595278
2022-05-26	50.55	50.63	50.30	50.34	467613
2022-05-27	50.23	50.43	49.88	50.13	771072
2022-05-31	50.01	50.46	49.82	50.36	954890
2022-06-01	49.83	50.12	49.53	49.76	802694
2022-06-02	49.91	50.27	49.47	50.24	770116
2022-06-03	50.07	50.42	49.76	49.86	543854
2022-06-06	50.04	50.22	49.59	49.65	448778
2022-06-07	49.59	49.73	49.28	49.73	478927
2022-06-08	49.66	49.74	49.11	49.20	406650
2022-06-09	49.18	49.36	48.46	48.52	581636
2022-06-10	48.02	49.01	47.98	48.76	952646
2022-06-13	48.06	48.30	47.42	47.59	1216035
2022-06-14	47.51	47.51	45.68	45.79	934751
2022-06-15	45.95	46.19	45.22	45.80	738460
2022-06-16	45.25	45.42	44.94	45.20	853382
2022-06-17	45.23	45.55	44.32	44.50	972902
2022-06-21	44.77	45.15	44.62	45.00	668314
2022-06-22	44.67	45.52	44.51	45.25	618771
2022-06-23	45.48	45.79	45.32	45.70	789799
2022-06-24	45.87	46.37	45.63	46.36	659473
2022-06-27	46.32	47.24	46.18	47.17	601040
2022-06-28	47.32	47.76	47.32	47.67	902911
2022-06-29	47.78	48.08	47.49	47.51	575196
2022-06-30	46.67	47.40	46.57	47.27	856817
2022-07-01	47.49	48.23	47.28	48.12	630975
2022-07-05	46.78	47.00	45.61	46.48	988886
2022-07-06	46.46	46.68	46.07	46.41	1029546
2022-07-07	46.63	46.63	46.15	46.33	613521
2022-07-08	46.38	46.42	45.93	46.05	524106
2022-07-11	45.95	46.28	45.84	46.20	781074
2022-07-12	46.30	46.87	46.11	46.57	570196
2022-07-13	46.38	47.37	46.29	47.23	825891
2022-07-14	46.47	47.14	46.34	47.11	550092
2022-07-15	47.27	47.45	46.82	47.07	490551
2022-07-18	47.36	47.36	46.60	46.61	478083
2022-07-19	46.75	47.14	46.47	46.53	598158
2022-07-20	46.55	46.55	45.82	45.88	486016
2022-07-21	45.67	46.03	45.58	45.79	407326
2022-07-22	46.05	46.56	46.05	46.55	588507
2022-07-25	46.68	47.16	46.57	47.16	619287
2022-07-26	46.96	47.57	46.96	47.36	547955
2022-07-27	47.25	47.47	47.00	47.32	665381
2022-07-28	46.82	47.22	46.46	47.16	776736
2022-07-29	47.21	47.37	46.74	47.26	846249
2022-08-01	47.22	47.37	46.55	47.06	438768
2022-08-02	47.03	47.27	46.79	46.83	433695
2022-08-03	46.77	46.87	46.07	46.52	474737
2022-08-04	46.52	46.87	46.33	46.71	633676
2022-08-05	46.41	46.47	45.76	46.13	524317
2022-08-08	46.41	46.85	46.39	46.69	559476
2022-08-09	46.77	47.21	46.66	46.91	613622
2022-08-10	47.13	47.47	46.95	47.22	428843
2022-08-11	47.26	47.26	46.77	46.81	617455
2022-08-12	47.11	47.29	46.98	47.21	558990
2022-08-15	47.02	47.21	46.79	47.05	642999
2022-08-16	46.99	47.71	46.95	47.58	485391
2022-08-17	47.34	47.89	47.26	47.10	2897863
2022-08-18	46.96	47.25	46.14	46.44	3016656
2022-08-19	46.28	46.72	45.97	46.43	731109
2022-08-22	46.30	46.47	45.83	46.36	621784
2022-08-23	46.30	46.40	45.90	46.03	603806
2022-08-24	46.10	46.10	45.65	45.92	494247
2022-08-25	45.83	45.96	45.46	45.91	432917
2022-08-26	45.95	45.95	45.01	45.11	490963
2022-08-29	45.09	45.46	44.78	45.42	494846
2022-08-30	45.50	45.50	44.64	44.71	608523
2022-08-31	44.55	44.70	44.11	44.11	547041
2022-09-01	44.01	44.43	43.95	44.36	464013
2022-09-02	44.46	44.92	44.07	44.34	539291
2022-09-06	44.24	44.48	44.01	44.12	557544
2022-09-07	44.19	45.00	44.09	44.80	466243
2022-09-08	44.67	45.05	44.57	44.74	445306
2022-09-09	44.97	45.20	44.79	44.88	672215
2022-09-12	45.12	45.58	45.02	45.30	605695
2022-09-13	44.90	45.08	44.09	44.19	605466
2022-09-14	44.17	44.31	43.76	43.79	743191
2022-09-15	43.69	43.75	42.74	42.76	656497
2022-09-16	42.47	42.90	42.42	42.85	667744
2022-09-19	42.69	43.29	42.54	43.24	659711
2022-09-20	42.94	42.98	41.81	41.90	851222
2022-09-21	41.97	42.60	41.65	41.76	813144
2022-09-22	41.60	41.83	41.42	41.71	716954
2022-09-23	41.28	41.53	41.01	41.35	880837
2022-09-26	41.15	41.15	40.04	40.41	1071848
2022-09-27	40.62	40.79	39.69	39.80	1146757
2022-09-28	39.97	40.31	39.59	40.15	978324
2022-09-29	40.06	40.17	38.63	38.71	943751
2022-09-30	38.77	39.04	37.93	37.99	1061454
2022-10-03	38.55	39.22	38.43	38.90	949282
2022-10-04	39.00	39.81	38.95	39.74	867511
2022-10-05	39.18	39.23	38.49	38.62	787668
2022-10-06	38.42	38.47	36.68	37.08	1662536
2022-10-07	37.05	37.67	36.82	36.97	1359857
2022-10-10	36.93	37.38	36.56	36.63	643608
2022-10-11	36.53	37.03	36.20	36.43	812956
2022-10-12	36.20	36.45	35.43	35.44	960612
2022-10-13	35.01	37.08	34.76	37.05	1312994
2022-10-14	37.20	37.43	36.16	36.22	993932
2022-10-17	36.87	37.75	36.85	37.47	947340
2022-10-18	37.67	37.94	37.30	37.76	845649
2022-10-19	37.81	37.81	37.18	37.35	1071391
2022-10-20	37.49	37.55	36.54	36.57	873950
2022-10-21	36.51	37.74	36.47	37.57	900335
2022-10-24	37.60	37.83	37.21	37.65	721367
2022-10-25	37.64	38.19	37.64	38.11	763672
2022-10-26	38.10	38.55	37.88	38.15	1131826
2022-10-27	38.39	38.85	38.31	38.47	1289434
2022-10-28	38.49	38.95	38.34	38.94	759694
2022-10-31	38.73	39.11	38.32	39.00	846637
2022-11-01	39.44	39.44	38.58	38.71	895037
2022-11-02	38.69	39.59	38.67	38.74	769180
2022-11-03	38.39	39.06	38.07	38.84	738362
2022-11-04	39.66	39.77	39.13	39.63	558389
2022-11-07	39.59	39.59	38.78	39.00	790100
2022-11-08	39.02	39.50	38.99	39.16	689618
2022-11-09	39.04	39.50	38.86	38.88	561222
2022-11-10	39.86	40.47	39.63	40.38	1348868
2022-11-11	40.22	40.37	39.76	40.30	1036201
2022-11-14	40.12	40.70	39.70	39.72	1340346
2022-11-15	39.99	40.26	39.42	39.38	4507090
2022-11-16	39.39	40.09	39.39	40.05	1448983
2022-11-17	39.66	40.03	39.25	39.46	612115
2022-11-18	39.53	39.96	39.36	39.93	1075028
2022-11-21	39.93	40.05	39.36	39.57	802289
2022-11-22	39.68	40.25	39.62	39.93	563966
2022-11-23	39.85	40.34	39.71	40.33	555153
2022-11-25	40.10	40.53	40.00	40.43	393046
2022-11-28	40.11	40.24	39.78	39.95	492366
2022-11-29	39.78	39.78	39.24	39.36	437254
2022-11-30	39.36	40.33	39.36	40.29	727460
2022-12-01	40.56	40.82	40.14	40.31	492826
2022-12-02	39.96	40.37	39.86	40.18	414248
2022-12-05	40.04	40.46	39.76	39.89	397255
2022-12-06	39.78	39.99	39.48	39.96	859500
2022-12-07	39.93	40.27	39.83	39.90	490219
2022-12-08	40.04	40.27	39.91	40.19	464085
2022-12-09	40.06	40.47	40.02	40.27	374184
2022-12-12	40.47	40.77	40.06	40.73	545990
2022-12-13	41.12	41.57	40.77	40.99	621039
2022-12-14	41.33	41.78	41.00	41.16	758354
2022-12-15	41.00	41.11	40.42	40.77	854475
2022-12-16	40.43	40.43	39.64	40.21	1232409
2022-12-19	40.31	40.59	39.73	39.80	630220
2022-12-20	39.80	40.10	39.53	39.94	486917
2022-12-21	40.12	40.49	39.98	40.39	512191
2022-12-22	40.22	40.31	39.72	40.01	454359
2022-12-23	40.03	40.57	39.84	40.52	286291
2022-12-27	40.39	40.73	40.29	40.71	198895
2022-12-28	40.76	41.00	40.09	40.12	344540
2022-12-29	40.26	40.59	40.21	40.39	275700
2022-12-30	40.38	40.50	39.85	40.04	404792
2023-01-03	40.02	40.51	39.83	40.50	416972
2023-01-04	40.89	41.17	40.64	40.95	460165
2023-01-05	40.58	40.86	39.96	40.06	376883
2023-01-06	40.39	41.18	40.29	41.04	441663
2023-01-09	40.92	41.34	40.83	41.14	393596
2023-01-10	41.10	41.20	40.65	41.17	482978
2023-01-11	41.27	41.75	41.22	41.68	425052
2023-01-12	41.82	41.97	41.48	41.71	481544
2023-01-13	41.51	41.98	41.25	41.82	494686
2023-01-17	41.75	42.35	41.72	42.11	419554
2023-01-18	42.24	42.28	41.36	41.37	547342
2023-01-19	41.33	41.71	41.33	41.49	292595
2023-01-20	41.68	41.87	41.01	41.76	477355
2023-01-23	41.62	41.80	41.39	41.53	341167
2023-01-24	41.39	41.67	41.16	41.64	353690
2023-01-25	41.42	41.63	41.28	41.45	549966
2023-01-26	41.45	41.50	41.24	41.26	396166
2023-01-27	41.26	41.28	40.90	41.12	399021
2023-01-30	41.12	41.24	40.80	40.84	373692
2023-01-31	40.84	41.15	40.66	41.15	608198
2023-02-01	40.98	41.64	40.80	41.55	743773
2023-02-02	41.50	41.97	41.35	41.68	535662
2023-02-03	41.31	41.48	40.69	41.09	811327
2023-02-06	41.00	41.39	40.82	41.38	624375
2023-02-07	41.13	41.22	40.63	40.75	499043
2023-02-08	40.64	40.70	40.02	40.21	525520
2023-02-09	40.42	40.85	39.73	39.82	1717823
2023-02-10	40.41	41.73	40.41	41.50	854346
2023-02-13	41.49	41.80	41.30	41.34	1493124
2023-02-14	41.27	41.50	40.90	41.29	541910
2023-02-15	41.05	41.12	40.71	41.09	387338
2023-02-16	40.91	41.05	40.39	40.82	468841
2023-02-17	40.89	41.45	40.72	41.36	589339
2023-02-21	41.21	41.55	40.88	40.92	557953
2023-02-22	40.94	41.14	40.68	40.78	399052
2023-02-23	40.94	40.94	40.37	40.43	636351
2023-02-24	40.13	40.31	39.85	40.26	492315
2023-02-27	40.35	40.91	40.24	40.27	506322
2023-02-28	40.18	40.18	39.51	39.57	794345
2023-03-01	39.45	39.74	39.00	39.32	843683
2023-03-02	39.28	39.56	38.95	39.48	446632
2023-03-03	39.56	40.15	39.37	40.11	397186
2023-03-06	40.19	40.24	39.78	39.93	370806
2023-03-07	40.04	40.16	39.11	39.28	377865
2023-03-08	39.22	39.30	38.81	39.18	767946
2023-03-09	39.35	39.66	38.78	38.92	527026
2023-03-10	38.99	39.12	38.37	38.53	729926
2023-03-13	38.53	40.24	38.53	39.83	835152
2023-03-14	40.03	40.53	39.99	40.44	501782
2023-03-15	40.27	41.32	39.93	41.13	978554
2023-03-16	41.03	41.74	40.93	41.67	685048
2023-03-17	41.57	42.22	41.30	42.16	939831
2023-03-20	42.01	42.41	41.99	42.07	726521
2023-03-21	42.03	42.07	40.53	40.83	636073
2023-03-22	40.85	41.00	40.37	40.38	565269
2023-03-23	40.43	40.47	39.65	39.72	571918
2023-03-24	39.72	40.93	39.56	40.93	601500
2023-03-27	41.15	41.57	40.97	41.54	664222
2023-03-28	41.48	42.07	41.47	41.79	436478
2023-03-29	41.91	42.26	41.90	42.09	382754
2023-03-30	42.19	42.78	42.19	42.67	351932
2023-03-31	42.78	42.97	42.32	42.53	567453
2023-04-03	42.50	42.72	42.07	42.41	531040
2023-04-04	42.41	42.87	42.41	42.84	341467
2023-04-05	43.04	43.99	43.00	43.98	616879
2023-04-06	43.94	44.30	43.76	44.26	491052
2023-04-10	44.00	44.17	43.63	44.16	296342
2023-04-11	44.21	44.75	44.07	44.67	464969
2023-04-12	44.88	45.03	44.63	44.68	302921
2023-04-13	44.65	44.83	44.22	44.76	342747
2023-04-14	44.28	44.47	44.12	44.38	487229
2023-04-17	44.40	44.56	44.09	44.42	555573
2023-04-18	44.41	44.47	44.14	44.34	373235
2023-04-19	44.41	44.64	44.25	44.41	337092
2023-04-20	44.11	44.49	44.09	44.14	475320
2023-04-21	44.28	44.52	44.04	44.19	596240
2023-04-24	44.18	44.29	43.84	44.10	568350
2023-04-25	44.02	44.21	43.88	44.05	441224
2023-04-26	43.93	44.13	43.64	43.89	429876
2023-04-27	43.94	44.21	43.87	44.08	484950
2023-04-28	44.00	44.08	43.74	43.91	508947
2023-05-01	43.85	44.26	43.70	43.94	325840
2023-05-02	43.81	43.81	43.25	43.75	646339
2023-05-03	44.14	44.99	44.03	44.39	446478
2023-05-04	44.26	44.95	44.09	44.83	709119
2023-05-05	44.73	45.62	44.73	45.45	564973
2023-05-08	45.71	46.15	45.43	45.82	405472
2023-05-09	45.57	45.96	45.51	45.75	311976
2023-05-10	45.89	46.28	45.44	45.87	434440
2023-05-11	45.77	46.05	45.24	45.30	434332
2023-05-12	45.57	45.91	45.33	45.42	4515104
2023-05-15	45.62	45.75	45.00	45.11	763029
2023-05-16	45.07	45.08	44.11	44.19	717258
2023-05-17	44.15	44.32	43.42	43.59	911980
2023-05-18	43.07	43.52	42.87	42.95	983792
2023-05-19	43.08	43.53	43.03	43.42	487747
2023-05-22	43.56	43.64	43.01	43.18	239443
2023-05-23	43.11	43.51	42.93	43.00	462216
2023-05-24	42.87	42.98	42.68	42.84	593769
2023-05-25	42.58	42.58	41.86	42.15	600316
2023-05-26	42.06	42.22	41.81	42.21	755390
2023-05-30	42.25	42.38	41.76	41.78	717661
2023-05-31	41.64	42.23	41.49	42.06	662003
2023-06-01	42.13	42.49	42.07	42.22	702875
2023-06-02	42.13	43.04	41.96	42.93	624943
2023-06-05	42.76	43.33	42.71	42.93	392657
2023-06-06	43.11	43.25	42.45	42.61	442251
2023-06-07	42.60	42.93	42.40	42.75	459743
2023-06-08	42.74	43.02	42.66	42.96	507410
2023-06-09	42.97	43.11	42.82	43.02	317576
2023-06-12	43.13	43.19	42.87	43.06	302335
2023-06-13	43.01	43.12	42.63	42.69	547169
2023-06-14	42.82	42.95	42.33	42.35	765309
2023-06-15	42.52	42.72	42.42	42.67	406818
2023-06-16	42.83	43.13	42.72	42.87	663239
2023-06-20	42.76	42.85	42.40	42.47	847499
2023-06-21	42.33	42.91	42.23	42.86	530584
2023-06-22	42.89	42.93	42.46	42.62	386037
2023-06-23	42.77	42.88	41.99	42.00	486685
2023-06-26	42.27	42.74	41.99	42.66	376526
2023-06-27	42.68	42.85	42.44	42.81	509357
2023-06-28	42.67	42.69	42.33	42.43	547390
2023-06-29	42.26	42.49	41.99	42.47	584701
2023-06-30	42.52	43.15	42.49	43.09	493128
2023-07-03	42.94	43.43	42.94	43.43	93634
2023-07-05	42.94	43.21	42.67	43.02	586109
2023-07-06	42.62	42.89	42.32	42.40	406275
2023-07-07	42.27	42.43	42.05	42.15	371230
2023-07-10	42.06	42.24	41.43	41.48	550173
2023-07-11	41.52	41.92	41.46	41.90	428242
2023-07-12	42.15	42.74	41.94	42.71	538785
2023-07-13	42.86	43.35	42.75	43.33	530394
2023-07-14	43.24	43.40	43.10	43.35	375840
2023-07-17	43.35	43.40	42.67	42.84	500708
2023-07-18	42.89	42.93	42.05	42.55	372192
2023-07-19	42.61	43.18	42.61	43.07	496703
2023-07-20	43.15	43.68	42.84	43.63	814919
2023-07-21	43.71	43.84	43.45	43.47	756515
2023-07-24	43.47	43.59	43.20	43.36	463882
2023-07-25	43.35	43.63	43.12	43.58	366103
2023-07-26	43.48	43.78	43.20	43.42	696598
2023-07-27	43.30	43.41	42.69	42.81	623129
2023-07-28	42.93	43.07	42.35	42.38	659139
2023-07-31	42.67	42.78	42.42	42.63	455832
2023-08-01	42.37	42.51	41.79	41.80	527657
2023-08-02	41.84	42.05	41.38	41.53	848362
2023-08-03	41.30	41.30	39.66	39.80	1204758
2023-08-04	39.96	40.59	39.81	40.16	876608
2023-08-07	40.16	40.31	39.55	39.87	497318
2023-08-08	39.86	40.20	39.80	40.14	635058
2023-08-09	40.00	40.86	40.00	40.74	780305
2023-08-10	40.92	41.19	40.46	40.50	694067
2023-08-11	40.50	40.60	40.33	40.54	358330
2023-08-14	40.43	40.63	40.12	40.24	496734
2023-08-15	40.07	40.08	39.60	39.68	753060
2023-08-16	39.65	40.09	39.57	39.81	551329
2023-08-17	39.92	40.26	39.82	39.41	602604
2023-08-18	39.58	39.72	39.26	39.65	519792
2023-08-21	39.58	39.65	39.00	39.26	384389
2023-08-22	39.24	39.47	39.14	39.43	726917
2023-08-23	39.67	39.78	39.50	39.65	670963
2023-08-24	39.52	39.89	39.41	39.42	440295
2023-08-25	39.37	39.58	39.27	39.29	698662
2023-08-28	39.45	39.53	39.13	39.21	450680
2023-08-29	39.24	39.69	39.07	39.63	407853
2023-08-30	39.64	39.95	39.49	39.62	359293
2023-08-31	39.70	39.76	39.01	39.20	672277
2023-09-01	39.32	39.48	39.03	39.25	580278
2023-09-05	39.25	39.33	38.64	38.78	675037
2023-09-06	38.76	38.97	38.39	38.45	1055682
2023-09-07	38.63	39.12	38.60	38.99	652301
2023-09-08	39.10	39.30	38.95	39.12	552812
2023-09-11	39.30	39.78	39.14	39.74	447818
2023-09-12	39.76	40.09	39.39	39.99	740834
2023-09-13	40.13	40.88	40.01	40.73	842877
2023-09-14	41.02	41.59	40.98	41.49	894655
2023-09-15	41.54	41.83	41.35	41.73	1137243
2023-09-18	41.83	41.99	41.48	41.77	504705
2023-09-19	41.95	42.01	40.77	40.89	1092200
2023-09-20	41.06	41.33	40.87	41.05	540327
2023-09-21	40.80	40.88	40.28	40.30	617058
2023-09-22	40.25	40.46	39.98	40.31	752290
2023-09-25	40.15	40.33	39.97	40.08	621596
2023-09-26	39.96	39.96	39.09	39.11	592656
2023-09-27	39.09	39.14	38.10	38.16	732694
2023-09-28	38.29	38.50	37.96	38.29	807476
2023-09-29	38.69	38.78	37.88	37.99	939522
2023-10-02	37.83	37.84	36.47	37.05	1780925
2023-10-03	36.83	37.15	36.30	36.93	1456128
2023-10-04	37.11	38.17	36.87	37.99	2111217
2023-10-05	37.96	38.88	37.96	38.87	1992930
2023-10-06	38.54	39.30	38.25	39.13	1426644
2023-10-09	39.13	39.90	39.13	39.61	622866
2023-10-10	39.58	39.98	39.56	39.88	885346
2023-10-11	40.00	40.84	39.74	40.76	907635
2023-10-12	40.63	40.81	39.93	40.09	1060219
2023-10-13	40.43	40.56	39.81	39.85	717151
2023-10-16	39.83	40.68	39.83	40.49	781568
2023-10-17	40.18	40.49	39.66	40.05	1004093
2023-10-18	39.97	39.98	39.45	39.59	688621
2023-10-19	39.65	39.94	39.29	39.36	723275
2023-10-20	39.39	39.61	39.02	39.05	754135
2023-10-23	38.80	39.57	38.60	39.31	1030403
2023-10-24	39.48	39.75	39.36	39.51	632131
2023-10-25	39.30	39.79	39.23	39.48	680748
2023-10-26	39.61	40.32	39.58	40.13	1222489
2023-10-27	40.23	40.34	39.61	39.64	774057
2023-10-30	39.76	40.30	39.66	40.15	627509
2023-10-31	40.18	40.30	39.42	39.73	1228196
2023-11-01	39.84	40.58	39.70	40.37	1145223
2023-11-02	40.67	41.74	40.37	41.65	1022954
2023-11-03	42.00	42.17	41.33	41.58	1092205
2023-11-06	41.55	41.70	41.10	41.26	641040
2023-11-07	41.08	41.08	40.54	40.61	897372
2023-11-08	40.47	40.54	40.21	40.46	492695
2023-11-09	40.49	41.17	40.49	40.73	742252
2023-11-10	40.71	40.76	40.19	40.38	958340
2023-11-13	40.27	40.46	40.09	40.25	577801
2023-11-14	40.81	41.37	40.76	41.17	615537
2023-11-15	41.08	41.57	41.08	41.04	677852
2023-11-16	41.25	41.35	40.89	41.04	984944
2023-11-17	41.25	41.30	40.97	41.17	398510
2023-11-20	40.90	41.15	40.68	41.01	480413
2023-11-21	41.18	41.40	40.87	40.96	894760
2023-11-22	41.05	41.18	40.78	41.05	444458
2023-11-24	41.16	41.16	40.95	41.08	239040
2023-11-27	41.02	41.02	40.57	40.76	481702
2023-11-28	40.82	41.20	40.66	40.68	779643
2023-11-29	40.59	40.62	39.86	39.98	1000047
2023-11-30	39.99	40.20	39.41	40.08	1105257
2023-12-01	40.15	40.67	40.06	40.64	585409
2023-12-04	40.44	40.85	40.21	40.66	831528
2023-12-05	40.67	40.77	40.39	40.48	485224
2023-12-06	40.59	41.19	40.59	40.94	571995
2023-12-07	40.94	41.17	40.83	40.86	530194
2023-12-08	40.80	40.86	40.48	40.71	442130
2023-12-11	40.50	40.77	40.23	40.76	591007
2023-12-12	40.49	40.53	39.47	39.82	962359
2023-12-13	39.96	41.33	39.63	41.29	696334
2023-12-14	41.54	41.76	41.25	41.44	1465860
2023-12-15	41.43	41.43	40.87	41.01	1198398
2023-12-18	41.12	41.25	40.42	40.53	794796
2023-12-19	40.59	40.98	40.59	40.87	734201
2023-12-20	40.78	40.96	40.05	40.06	948442
2023-12-21	40.17	40.55	40.17	40.38	667435
2023-12-22	40.55	40.94	40.55	40.71	785300
2023-12-26	40.71	41.06	40.71	40.95	210094
2023-12-27	40.90	41.25	40.76	41.06	484339
2023-12-28	40.97	41.18	40.81	41.02	620820
2023-12-29	40.82	41.21	40.75	41.13	474427
2024-01-02	40.71	41.26	40.67	41.04	762856
2024-01-03	41.00	41.34	40.91	41.20	479552
2024-01-04	41.31	41.68	41.06	41.40	897763
2024-01-05	41.42	42.19	41.28	41.63	732598
2024-01-08	41.68	42.05	41.63	42.01	414536
2024-01-09	41.96	41.96	41.71	41.72	422562
2024-01-10	41.75	42.00	41.70	41.77	467320
2024-01-11	41.58	41.68	40.69	41.02	643738
2024-01-12	41.41	41.53	40.98	41.06	728556
2024-01-16	40.94	41.06	40.60	40.99	768395
2024-01-17	40.86	41.00	40.09	40.36	1332252
2024-01-18	40.36	40.48	39.78	39.89	721127
2024-01-19	40.02	40.65	39.87	40.48	960660
2024-01-22	40.49	40.77	40.08	40.16	942196
2024-01-23	40.10	40.34	39.73	39.81	859525
2024-01-24	40.24	40.26	39.37	39.43	881354
2024-01-25	39.66	39.84	39.52	39.80	678914
2024-01-26	39.89	40.04	39.64	39.73	423752
2024-01-29	39.76	40.23	39.58	40.16	558006
2024-01-30	40.12	40.38	39.81	40.31	967819
2024-01-31	40.49	40.76	40.03	40.13	642356
2024-02-01	40.07	40.55	39.97	40.46	735612
2024-02-02	40.01	40.13	39.30	40.00	1391649
2024-02-05	39.67	39.67	39.10	39.44	782544
2024-02-06	39.38	39.71	39.25	39.66	739546
2024-02-07	39.84	40.06	39.18	39.33	904827
2024-02-08	39.16	39.26	38.79	38.94	893794
2024-02-09	38.94	39.32	38.44	39.06	874503
2024-02-12	39.12	39.58	39.12	39.45	1015779
2024-02-13	39.07	39.26	38.25	38.48	844409
2024-02-14	38.54	38.86	38.38	38.41	777467
2024-02-15	38.74	39.14	38.61	39.13	5209831
2024-02-16	39.07	39.37	38.94	39.27	961300
2024-02-20	39.28	39.84	39.24	39.65	1770099
2024-02-21	39.73	39.92	39.60	39.83	1181004
2024-02-22	39.68	39.94	39.37	39.90	1233218
2024-02-23	39.95	40.03	39.22	39.36	1171723
2024-02-26	39.30	39.30	38.49	38.59	1606926
2024-02-27	38.67	38.82	38.45	38.72	933356
2024-02-28	38.72	38.81	38.56	38.63	652613
2024-02-29	38.68	38.88	38.51	38.58	1345270
2024-03-01	38.50	38.69	38.25	38.56	1479490
2024-03-04	38.48	39.06	38.33	39.00	645216
2024-03-05	39.23	39.40	38.82	39.02	863602
2024-03-06	39.36	39.61	39.27	39.44	797926
2024-03-07	39.66	40.33	39.61	40.26	1012671
2024-03-08	40.35	40.42	40.03	40.05	677102
2024-03-11	39.95	40.22	39.83	40.05	379419
2024-03-12	39.87	39.98	39.57	39.73	522766
2024-03-13	39.87	39.94	39.56	39.73	605470
2024-03-14	39.54	39.63	39.09	39.39	678467
2024-03-15	39.38	39.87	39.23	39.72	892997
2024-03-18	39.74	39.77	39.44	39.57	675833
2024-03-19	39.44	39.70	39.33	39.36	418859
2024-03-20	39.34	39.73	39.25	39.67	534382
2024-03-21	39.69	39.89	39.55	39.61	662443
2024-03-22	39.80	39.81	39.48	39.52	445454
2024-03-25	39.60	39.71	39.31	39.34	600530
2024-03-26	39.36	39.36	38.90	38.94	652818
2024-03-27	38.95	39.38	38.95	39.37	879889
2024-03-28	39.50	39.56	39.33	39.51	762427
2024-04-01	39.41	39.47	39.06	39.31	492787
2024-04-02	39.16	39.49	39.16	39.39	491457
2024-04-03	39.35	39.47	39.18	39.31	658805
2024-04-04	39.51	39.66	38.90	39.06	673089
2024-04-05	38.81	38.86	38.51	38.80	517710
2024-04-08	38.95	39.21	38.78	39.18	531557
2024-04-09	39.34	39.42	39.04	39.24	422510
2024-04-10	38.86	38.86	37.92	38.20	793129
2024-04-11	38.34	38.39	37.57	37.95	832380
2024-04-12	37.97	38.11	37.49	37.62	447773
2024-04-15	37.91	37.95	37.30	37.54	554649
2024-04-16	37.41	37.51	36.86	37.14	722190
2024-04-17	37.29	37.71	37.06	37.64	1213331
2024-04-18	37.81	38.11	37.47	38.05	600522
2024-04-19	38.11	38.55	38.09	38.47	786518
2024-04-22	38.40	39.02	38.39	39.01	838060
2024-04-23	39.05	39.22	38.96	39.10	1060488
2024-04-24	38.89	39.27	38.71	39.16	974574
2024-04-25	39.12	39.33	38.56	39.32	774403
2024-04-26	39.40	39.45	38.98	39.06	518666
2024-04-29	39.26	39.59	39.07	39.57	434873
2024-04-30	39.44	39.49	39.19	39.29	703058
2024-05-01	39.12	39.85	38.72	39.52	904430
2024-05-02	39.85	40.04	39.66	39.78	490539
2024-05-03	40.00	40.27	39.76	39.91	546819
2024-05-06	40.09	40.16	39.74	40.09	683670
2024-05-07	40.20	40.24	39.93	40.20	601890
2024-05-08	40.07	40.64	40.07	40.41	529228
2024-05-09	40.41	41.15	40.39	41.03	1279936
2024-05-10	41.26	41.50	41.05	41.10	559206
2024-05-13	41.22	41.30	40.71	40.83	996184
2024-05-14	41.06	41.06	40.63	40.78	403591
2024-05-15	41.02	41.38	40.87	40.66	499844
2024-05-16	40.66	40.99	40.66	40.81	1250919
2024-05-17	40.82	40.93	40.41	40.77	685706
2024-05-20	40.77	40.97	40.63	40.84	909469
2024-05-21	40.86	41.05	40.57	40.91	656219
2024-05-22	40.71	40.94	40.39	40.46	572597
2024-05-23	40.35	40.51	39.43	39.68	991894
2024-05-24	39.76	40.05	39.58	39.90	644977
2024-05-28	39.88	39.93	39.20	39.28	671841
2024-05-29	39.02	39.03	38.39	38.42	935342
2024-05-30	38.61	39.05	38.55	39.04	864760
2024-05-31	39.24	40.01	39.21	39.99	876295
2024-06-03	40.06	40.22	39.69	39.88	434907
2024-06-04	39.67	40.41	39.57	40.24	386674
2024-06-05	40.19	40.83	40.19	40.71	819188
2024-06-06	40.78	40.90	40.52	40.68	577195
2024-06-07	40.42	40.48	39.90	40.01	775834
2024-06-10	39.95	40.03	39.69	39.89	409297
2024-06-11	39.52	39.90	39.42	39.66	690595
2024-06-12	40.23	40.23	39.33	39.40	369317
2024-06-13	39.34	39.45	38.99	39.32	372031
2024-06-14	39.09	39.15	38.88	39.09	382938
2024-06-17	38.85	39.08	38.64	38.78	606628
2024-06-18	38.69	38.84	38.37	38.47	617691
2024-06-20	38.32	38.60	38.15	38.54	690475
2024-06-21	38.71	38.71	38.27	38.46	572167
2024-06-24	38.58	39.46	38.58	39.39	492285
2024-06-25	39.27	39.34	38.88	39.13	568068
2024-06-26	38.85	38.85	38.57	38.69	530270
2024-06-27	38.71	39.15	38.66	39.01	324128
2024-06-28	39.12	39.13	38.72	38.84	464390
2024-07-01	39.01	39.22	38.56	38.61	182321
2024-07-02	38.61	39.02	38.50	38.76	346550
2024-07-03	38.98	39.43	38.96	39.19	297083
2024-07-05	39.39	39.47	39.07	39.13	462583
2024-07-08	39.10	39.26	39.02	39.23	324341
2024-07-09	39.16	39.37	39.06	39.25	291862
2024-07-10	39.36	39.92	39.36	39.83	495099
2024-07-11	40.09	40.28	39.92	39.95	598038
2024-07-12	39.99	40.24	39.92	39.95	467544
2024-07-15	39.77	39.77	39.39	39.51	615258
2024-07-16	39.54	39.88	39.42	39.82	334404
2024-07-17	39.90	40.49	39.74	40.26	1155343
2024-07-18	40.25	40.75	40.12	40.68	854456
2024-07-19	40.72	40.72	40.44	40.50	518337
2024-07-22	40.46	40.78	40.46	40.58	496312
2024-07-23	40.58	40.62	40.23	40.30	464599
2024-07-24	40.49	41.10	40.34	40.89	706515
2024-07-25	40.90	41.09	40.65	40.71	790916
2024-07-26	40.81	41.10	40.79	41.02	329766
2024-07-29	41.05	41.16	40.85	41.07	375249
2024-07-30	40.94	41.52	40.93	41.25	457964
2024-07-31	41.33	41.99	41.06	41.84	671974
2024-08-01	41.97	42.17	41.71	41.79	1109654
2024-08-02	41.94	42.65	41.80	42.58	879611
2024-08-05	42.28	42.36	41.73	41.79	494808
2024-08-06	41.80	42.62	41.63	42.40	1023606
2024-08-07	42.65	42.99	42.33	42.69	774872
2024-08-08	42.57	43.24	42.55	43.06	922765
2024-08-09	43.06	43.10	42.67	42.96	703595
2024-08-12	42.93	43.04	42.70	42.75	384803
2024-08-13	42.96	43.48	42.77	43.46	786643
2024-08-14	43.39	43.74	43.13	43.42	582896
2024-08-15	43.15	43.67	43.06	43.61	504920
2024-08-16	43.74	43.83	43.51	43.77	363246
2024-08-19	43.82	44.20	43.77	43.59	2169104
2024-08-20	43.62	43.68	43.33	43.60	525516
2024-08-21	43.56	43.78	43.50	43.62	380366
2024-08-22	43.73	43.90	43.54	43.63	426353
2024-08-23	43.77	44.21	43.70	44.04	380784
2024-08-26	44.17	44.22	43.83	43.87	447908
2024-08-27	43.83	43.88	43.65	43.83	992346
2024-08-28	43.73	44.01	43.58	43.77	549768
2024-08-29	43.78	43.87	43.35	43.74	1033642
2024-08-30	43.86	44.17	43.76	44.00	302710
2024-09-03	43.85	44.58	43.78	44.58	665950
2024-09-04	44.66	44.98	44.55	44.79	457875
2024-09-05	44.99	45.33	44.94	45.26	748864
2024-09-06	45.29	45.34	44.46	44.59	838030
2024-09-09	44.72	45.11	44.70	44.99	572059
2024-09-10	44.95	45.00	44.40	44.51	517443
2024-09-11	44.50	44.80	44.14	44.76	940565
2024-09-12	44.77	45.34	44.67	45.18	427686
2024-09-13	45.31	45.57	45.08	45.49	462578
2024-09-16	45.58	45.79	45.45	45.65	356895
2024-09-17	45.66	45.83	45.25	45.34	406747
2024-09-18	45.23	45.39	44.81	44.90	408226
2024-09-19	44.75	44.96	44.45	44.58	792595
2024-09-20	44.50	44.72	44.06	44.68	1145373
2024-09-23	44.87	45.08	44.71	45.01	352567
2024-09-24	45.04	45.25	44.76	45.13	877194
2024-09-25	45.30	45.36	44.96	44.99	565713
2024-09-26	45.21	45.55	45.06	45.38	526606
2024-09-27	45.54	45.75	45.44	45.55	819486
2024-09-30	45.46	45.74	45.18	45.44	346126
2024-10-01	45.50	45.70	45.35	45.61	313546
2024-10-02	45.50	46.06	45.50	45.81	411776
2024-10-03	45.80	45.86	44.76	44.91	693506
2024-10-04	44.54	44.64	44.31	44.47	824717
2024-10-07	44.43	44.53	43.56	43.65	945055
2024-10-08	43.76	43.83	43.33	43.60	611265
2024-10-09	43.40	43.52	43.13	43.34	594751
2024-10-10	43.26	43.42	42.94	43.13	659139
2024-10-11	43.06	43.48	43.06	43.40	342257
2024-10-14	43.51	43.70	43.42	43.64	191993
2024-10-15	43.66	44.52	43.50	44.45	571405
2024-10-16	44.68	45.01	44.53	44.88	447600
2024-10-17	44.87	44.97	44.51	44.76	569603
2024-10-18	44.76	45.13	44.72	44.93	364121
2024-10-21	44.82	45.18	44.76	44.83	369194
2024-10-22	44.72	44.88	44.40	44.75	448763
2024-10-23	44.66	44.92	44.64	44.90	345889
2024-10-24	44.82	44.88	43.83	44.22	612410
2024-10-25	44.34	44.41	43.79	43.79	450198
2024-10-28	43.97	44.11	43.79	43.89	542183
2024-10-29	43.52	43.60	43.03	43.27	551725
2024-10-30	43.37	43.37	42.86	43.23	604641
2024-10-31	43.23	43.68	42.84	43.23	612097
2024-11-01	43.36	43.36	42.67	42.79	431009
2024-11-04	42.73	43.03	42.39	42.57	1049507
2024-11-05	42.62	44.16	42.59	44.08	1082698
2024-11-06	43.43	43.82	43.06	43.58	960202
2024-11-07	43.73	44.07	43.59	43.84	530835
2024-11-08	43.88	44.27	43.81	44.18	848115
2024-11-11	44.11	44.60	44.11	44.30	1180129
2024-11-12	44.30	44.47	44.06	44.25	382891
2024-11-13	44.27	44.36	43.79	43.99	272284
2024-11-14	44.14	44.64	44.01	44.28	420087
2024-11-15	44.09	44.31	43.94	43.73	6139784
2024-11-18	43.83	44.23	43.61	44.22	512468
2024-11-19	44.15	44.83	43.91	44.75	397197
2024-11-20	44.72	44.81	44.45	44.70	375548
2024-11-21	44.66	44.86	44.31	44.82	262861
2024-11-22	44.86	45.31	44.83	45.16	450298
2024-11-25	45.44	45.44	44.62	45.02	975692
2024-11-26	44.60	44.87	44.33	44.58	482654
2024-11-27	44.76	45.14	44.52	44.83	398821
2024-11-29	44.68	44.76	44.45	44.68	256379
2024-12-02	44.57	45.00	44.05	44.87	634063
2024-12-03	45.06	45.43	44.27	44.27	451085
2024-12-04	44.13	44.91	44.11	44.70	1757509
2024-12-05	44.85	45.01	44.53	44.89	825335
2024-12-06	44.85	44.85	44.31	44.48	618202
2024-12-09	44.37	44.79	43.76	43.87	694833
2024-12-10	43.77	43.79	43.34	43.59	318172
2024-12-11	43.67	43.67	42.99	43.06	459164
2024-12-12	43.17	43.17	42.20	42.32	394082
2024-12-13	42.43	42.59	42.15	42.33	306240
2024-12-16	42.33	42.39	42.00	42.00	289625
2024-12-17	41.83	42.07	41.73	41.90	368844
2024-12-18	41.73	41.94	41.04	41.04	498276
2024-12-19	40.91	41.48	40.72	41.16	304598
2024-12-20	41.09	41.90	41.05	41.72	661448
2024-12-23	41.76	41.96	41.35	41.96	507950
2024-12-24	41.80	41.86	41.58	41.83	143829
2024-12-26	41.65	41.92	41.65	41.86	261830
2024-12-27	41.63	42.01	41.63	41.88	348879
2024-12-30	41.78	41.86	41.37	41.69	261798
2024-12-31	41.69	41.85	41.44	41.57	339197
2025-01-02	41.63	41.72	41.29	41.38	314844
2025-01-03	41.48	41.73	41.37	41.58	250139
2025-01-06	41.60	41.84	41.24	41.39	439699
2025-01-07	41.47	42.09	41.47	41.78	498947
2025-01-08	41.56	42.01	41.36	41.99	320231
2025-01-10	41.77	41.80	40.71	40.79	412090
2025-01-13	40.91	40.91	40.32	40.68	475016
2025-01-14	40.68	40.69	40.39	40.49	338789
2025-01-15	40.88	41.15	40.62	40.99	357418
2025-01-16	41.00	41.84	40.80	41.75	413315
2025-01-17	41.64	42.32	41.64	41.95	354453
2025-01-21	42.30	42.72	42.15	42.54	354853
2025-01-22	42.54	42.54	41.99	42.07	488331
2025-01-23	42.08	42.40	41.88	42.21	334270
2025-01-24	42.44	42.48	42.21	42.41	162437

Explore More About FTS

Coins representing dividend payouts and trends

FTS Dividend History

Discover Fortis Inc. Common'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

FTS Stock Split History

Discover Fortis Inc. Common'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

FTS Historical Prices

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

Web Analytics