HESM Historical Prices

Summary

Key Stock Metrics

33.59

(April 9, 2025)

52-Week Low

44.05

(March 19, 2025)

52-Week High

44.05

(March 19, 2025)

All-Time High

38.51

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-04-05	25.50	25.98	25.31	25.60	9770037
2017-04-06	25.62	26.29	25.60	26.07	859584
2017-04-07	26.12	26.43	25.87	25.89	357910
2017-04-10	26.01	26.45	25.65	25.99	786276
2017-04-11	26.07	26.30	25.71	25.93	185619
2017-04-12	25.81	26.16	25.81	25.84	332565
2017-04-13	25.93	26.05	25.08	25.45	303651
2017-04-17	25.55	25.78	25.21	25.29	382558
2017-04-18	25.24	25.97	25.21	25.84	181749
2017-04-19	25.94	26.12	25.56	25.75	173997
2017-04-20	25.81	25.81	25.23	25.48	30535
2017-04-21	25.51	25.72	25.26	25.44	207790
2017-04-24	25.81	25.90	25.28	25.43	160402
2017-04-25	25.61	25.67	25.32	25.50	63299
2017-04-26	25.66	26.20	25.56	25.75	179956
2017-04-27	25.66	26.31	25.37	25.50	47118
2017-04-28	25.80	25.80	25.41	25.58	261592
2017-05-01	25.88	26.29	25.71	26.13	330974
2017-05-02	25.95	26.34	25.90	26.27	88666
2017-05-03	26.60	26.78	25.81	26.06	310707
2017-05-04	25.85	26.00	24.22	25.14	267482
2017-05-05	24.96	25.48	24.55	25.35	477943
2017-05-08	25.20	25.50	24.54	25.37	96245
2017-05-09	25.25	25.25	24.55	24.87	103495
2017-05-10	24.88	25.90	24.76	25.14	170470
2017-05-11	25.21	25.50	24.50	25.45	192265
2017-05-12	25.52	25.55	24.96	25.55	257620
2017-05-15	25.79	25.98	25.52	25.94	104225
2017-05-16	26.05	26.05	25.60	25.70	60206
2017-05-17	25.54	26.00	25.00	25.44	28763
2017-05-18	25.32	25.40	24.70	24.99	728902
2017-05-19	25.21	25.40	24.73	25.21	41261
2017-05-22	25.23	25.23	24.76	25.03	24446
2017-05-23	25.10	25.10	24.67	24.70	22544
2017-05-24	24.60	25.10	24.26	24.68	65983
2017-05-25	24.75	24.90	24.17	24.17	72837
2017-05-26	24.20	24.40	23.50	24.14	55992
2017-05-30	23.85	24.21	23.80	23.87	83323
2017-05-31	23.85	24.04	23.06	23.24	152612
2017-06-01	23.29	23.43	23.08	23.18	29064
2017-06-02	23.32	23.87	23.14	23.33	26618
2017-06-05	23.44	23.46	23.02	23.22	75908
2017-06-06	23.01	23.69	23.01	23.09	88422
2017-06-07	23.09	23.19	21.96	22.25	145646
2017-06-08	22.36	23.33	22.21	22.73	131303
2017-06-09	22.88	23.01	22.24	22.59	54849
2017-06-12	22.71	23.67	22.21	22.90	129546
2017-06-13	22.84	22.84	22.00	22.40	66868
2017-06-14	22.36	22.66	21.65	22.05	55911
2017-06-15	21.91	21.96	21.52	21.60	78655
2017-06-16	21.82	21.82	21.25	21.50	57171
2017-06-19	21.53	21.73	21.25	21.31	25231
2017-06-20	21.14	21.41	18.90	19.57	212040
2017-06-21	19.66	19.66	18.62	19.09	209646
2017-06-22	19.02	19.68	18.83	19.39	82058
2017-06-23	19.37	19.52	18.65	19.42	129449
2017-06-26	19.50	20.13	18.63	18.95	141220
2017-06-27	18.95	19.39	18.85	19.01	404741
2017-06-28	19.00	19.79	18.91	19.34	96567
2017-06-29	19.27	20.34	18.83	20.16	125220
2017-06-30	20.44	21.35	20.25	20.37	107375
2017-07-03	20.52	21.19	20.52	20.66	12295
2017-07-05	20.50	20.50	19.94	20.15	153927
2017-07-06	20.20	20.65	20.05	20.21	45155
2017-07-07	20.70	20.74	19.55	20.02	27859
2017-07-10	19.80	21.00	19.80	20.21	48639
2017-07-11	20.24	20.54	20.03	20.22	5737
2017-07-12	20.27	20.89	19.80	19.88	72260
2017-07-13	19.80	20.08	19.80	19.99	23576
2017-07-14	19.86	20.40	19.86	20.30	20950
2017-07-17	20.29	20.59	20.14	20.50	32922
2017-07-18	20.46	21.41	20.27	21.40	44241
2017-07-19	21.25	21.88	21.03	21.73	77522
2017-07-20	21.70	22.16	21.45	21.97	98068
2017-07-21	21.97	22.15	21.42	21.73	50415
2017-07-24	21.73	21.96	20.99	21.95	6093
2017-07-25	21.95	22.15	21.17	22.00	108949
2017-07-26	22.15	22.87	21.51	21.53	104431
2017-07-27	21.57	22.41	21.57	21.94	39313
2017-07-28	21.75	22.20	21.32	21.53	61958
2017-07-31	21.71	22.19	20.26	21.14	75127
2017-08-01	21.17	21.40	20.60	20.43	27397
2017-08-02	20.44	21.68	20.44	21.44	38933
2017-08-03	21.63	21.78	20.58	20.81	47926
2017-08-04	21.03	21.15	20.17	20.20	198053
2017-08-07	20.15	20.55	19.77	19.99	33750
2017-08-08	20.11	20.85	19.58	19.62	35327
2017-08-09	19.48	20.31	19.48	19.61	35011
2017-08-10	20.22	20.22	18.34	18.80	72992
2017-08-11	19.81	19.88	18.94	19.21	117184
2017-08-14	19.30	19.92	19.20	19.75	36471
2017-08-15	19.61	20.42	19.40	19.95	67289
2017-08-16	19.98	20.42	19.65	19.99	65042
2017-08-17	19.96	20.39	19.29	19.64	42041
2017-08-18	19.70	20.32	19.30	19.67	27091
2017-08-21	19.73	20.20	19.63	19.90	71942
2017-08-22	19.97	20.13	19.40	19.59	50313
2017-08-23	19.52	19.80	19.15	19.29	89594
2017-08-24	19.35	20.27	19.26	19.53	109877
2017-08-25	19.60	20.03	19.43	19.78	48019
2017-08-28	19.78	20.04	19.36	19.60	54775
2017-08-29	19.47	19.87	19.15	19.69	30562
2017-08-30	20.00	21.00	19.64	20.32	200733
2017-08-31	20.52	21.67	20.50	21.06	285657
2017-09-01	21.22	21.55	20.40	21.31	156791
2017-09-05	21.32	21.62	20.60	21.10	36954
2017-09-06	21.29	22.36	21.11	21.90	301217
2017-09-07	21.94	22.30	21.50	22.26	73680
2017-09-08	22.24	22.40	21.37	22.05	95825
2017-09-11	22.10	22.35	21.55	22.17	134490
2017-09-12	22.04	22.89	22.04	22.45	58507
2017-09-13	22.75	22.75	22.16	22.43	63910
2017-09-14	22.60	22.60	21.76	22.20	86094
2017-09-15	22.20	22.89	21.87	22.83	49135
2017-09-18	22.99	22.99	21.88	21.98	27127
2017-09-19	22.19	22.52	21.82	22.39	20467
2017-09-20	22.07	22.81	22.05	22.26	12736
2017-09-21	22.41	22.52	22.11	22.27	123841
2017-09-22	22.27	22.77	21.75	21.92	122134
2017-09-25	21.91	22.15	21.25	22.00	23580
2017-09-26	22.03	22.34	21.58	22.04	134983
2017-09-27	22.37	22.37	21.51	22.08	94509
2017-09-28	22.25	22.25	21.35	21.70	20212
2017-09-29	21.64	22.58	21.18	21.97	39437
2017-10-02	21.93	22.60	21.93	22.34	30599
2017-10-03	22.34	22.76	22.21	22.56	235243
2017-10-04	22.50	23.34	22.18	22.40	220847
2017-10-05	22.44	22.78	22.02	22.05	91574
2017-10-06	21.96	22.45	21.49	21.97	52463
2017-10-09	22.20	22.25	21.51	21.89	117999
2017-10-10	22.04	22.70	21.49	21.69	23844
2017-10-11	21.67	22.54	21.35	21.48	77036
2017-10-12	21.33	21.80	21.29	21.57	73055
2017-10-13	21.59	21.96	21.06	21.28	64886
2017-10-16	21.34	21.57	21.25	21.46	14252
2017-10-17	21.38	21.86	20.55	21.38	120259
2017-10-18	21.41	21.80	21.00	21.18	44014
2017-10-19	21.24	21.34	20.46	20.92	310087
2017-10-20	20.92	21.51	20.92	21.47	66255
2017-10-23	21.51	21.70	20.75	21.14	82582
2017-10-24	21.26	21.71	20.80	21.22	137297
2017-10-25	21.35	21.64	20.15	20.67	88020
2017-10-26	20.70	21.14	20.44	20.68	51113
2017-10-27	20.76	21.40	20.14	20.38	77883
2017-10-30	20.36	21.18	20.05	20.10	194569
2017-10-31	20.11	20.33	19.45	19.86	201381
2017-11-01	20.08	20.49	19.86	19.91	91137
2017-11-02	20.00	20.31	19.60	19.88	22954
2017-11-03	20.06	20.48	19.84	20.04	116240
2017-11-06	20.14	20.80	19.74	20.44	82678
2017-11-07	20.54	20.70	20.21	20.64	24948
2017-11-08	20.76	20.80	20.00	20.22	48402
2017-11-09	20.32	20.47	19.77	20.28	125293
2017-11-10	20.43	20.87	19.98	20.28	29200
2017-11-13	20.24	20.53	19.81	20.16	73234
2017-11-14	20.20	20.40	19.94	20.24	78556
2017-11-15	20.18	20.19	19.75	19.82	27719
2017-11-16	19.90	20.19	19.52	19.65	32185
2017-11-17	19.64	20.08	19.24	19.43	30138
2017-11-20	19.43	19.60	19.01	19.15	37479
2017-11-21	19.33	19.52	18.84	18.92	29665
2017-11-22	19.00	19.08	18.80	18.95	43765
2017-11-24	18.97	19.19	18.63	18.65	23302
2017-11-27	18.65	19.13	18.32	18.88	95921
2017-11-28	18.80	19.51	18.74	19.00	107816
2017-11-29	18.98	20.17	18.80	19.85	494795
2017-11-30	20.01	21.49	19.66	21.14	194689
2017-12-01	21.24	22.75	20.51	21.50	252357
2017-12-04	21.63	21.80	20.65	21.30	72189
2017-12-05	21.42	21.42	20.12	20.51	77676
2017-12-06	20.75	20.85	20.14	20.33	51101
2017-12-07	20.49	20.69	20.11	20.25	71803
2017-12-08	20.38	20.66	19.60	20.16	106397
2017-12-11	20.13	21.28	20.13	21.00	131470
2017-12-12	21.10	21.25	20.31	20.75	365074
2017-12-13	20.71	21.45	20.58	21.40	46174
2017-12-14	21.49	21.70	21.07	21.08	53164
2017-12-15	21.21	21.50	20.77	21.29	147943
2017-12-18	21.42	21.83	20.74	21.37	70937
2017-12-19	21.42	21.62	20.88	21.11	34760
2017-12-20	21.13	21.13	20.70	21.00	32174
2017-12-21	21.00	21.53	20.56	20.60	124150
2017-12-22	20.77	21.25	20.23	20.35	78531
2017-12-26	20.38	20.90	20.30	20.42	111925
2017-12-27	20.57	20.57	19.76	19.81	63804
2017-12-28	19.83	20.19	19.80	19.85	172260
2017-12-29	19.97	20.20	19.81	19.81	54737
2018-01-02	20.01	21.00	19.95	20.96	111851
2018-01-03	20.83	21.59	20.83	21.41	123947
2018-01-04	21.46	21.65	21.16	21.30	102453
2018-01-05	21.36	21.66	20.81	21.21	122865
2018-01-08	21.28	21.65	21.01	21.43	82299
2018-01-09	21.43	21.61	21.11	21.14	149709
2018-01-10	21.17	21.52	21.01	21.03	197786
2018-01-11	21.50	21.55	21.10	21.39	375701
2018-01-12	21.56	21.70	21.03	21.35	374398
2018-01-16	21.55	22.27	21.45	21.64	363673
2018-01-17	21.84	22.11	21.65	21.70	155257
2018-01-18	21.69	21.69	20.85	21.00	167954
2018-01-19	21.11	21.37	20.84	21.13	265080
2018-01-22	21.05	21.46	21.05	21.30	231169
2018-01-23	21.21	22.40	21.21	21.75	191100
2018-01-24	21.94	22.00	21.61	21.74	71498
2018-01-25	21.86	22.13	21.61	21.69	105236
2018-01-26	21.75	22.18	21.75	21.98	159428
2018-01-29	21.91	22.17	21.80	21.91	121870
2018-01-30	21.86	22.05	21.61	21.76	149491
2018-01-31	21.82	22.17	21.78	21.48	247776
2018-02-01	21.45	22.14	21.45	21.97	75981
2018-02-02	21.87	22.10	21.53	21.60	101948
2018-02-05	21.47	21.86	20.53	20.71	116863
2018-02-06	20.85	21.41	20.27	21.27	121828
2018-02-07	21.19	21.99	20.81	21.17	109504
2018-02-08	21.21	21.81	20.75	20.89	134936
2018-02-09	21.08	21.08	19.51	19.86	132189
2018-02-12	20.08	20.32	19.86	20.15	192499
2018-02-13	20.11	20.14	19.68	19.77	205655
2018-02-14	19.73	20.46	19.73	20.10	176678
2018-02-15	20.32	20.71	19.89	20.41	48993
2018-02-16	20.25	20.60	19.81	19.88	58844
2018-02-20	19.75	20.18	19.75	19.97	60434
2018-02-21	19.94	20.98	19.81	20.69	269708
2018-02-22	20.93	21.49	20.31	20.60	54477
2018-02-23	20.84	21.09	20.40	20.80	406837
2018-02-26	20.92	20.96	20.44	20.71	26683
2018-02-27	20.77	20.86	20.40	20.51	147439
2018-02-28	20.56	20.58	19.78	19.98	93861
2018-03-01	20.10	20.48	19.98	20.25	21282
2018-03-02	20.04	20.66	19.65	20.50	63485
2018-03-05	20.50	20.99	20.49	20.69	51731
2018-03-06	20.76	20.95	20.36	20.57	100378
2018-03-07	20.39	20.69	20.20	20.49	39308
2018-03-08	20.53	20.87	20.26	20.51	33178
2018-03-09	20.65	21.11	20.15	20.56	95865
2018-03-12	20.57	21.00	20.22	20.57	39702
2018-03-13	20.71	21.20	19.92	20.49	123638
2018-03-14	20.61	20.99	19.17	19.50	278931
2018-03-15	19.66	20.36	18.56	19.44	198545
2018-03-16	19.48	20.19	19.30	19.82	101263
2018-03-19	19.77	20.23	18.91	19.07	165232
2018-03-20	19.35	19.45	18.81	19.11	106868
2018-03-21	19.21	19.80	19.17	19.44	109842
2018-03-22	19.32	19.89	19.06	19.30	81079
2018-03-23	19.53	19.89	18.75	18.84	80086
2018-03-26	19.03	19.48	18.51	18.74	112600
2018-03-27	18.85	19.25	18.67	18.94	112378
2018-03-28	18.57	18.93	18.52	18.57	25256
2018-03-29	18.69	19.31	18.55	19.04	69198
2018-04-02	19.03	19.35	18.72	19.18	54978
2018-04-03	18.74	19.76	18.74	19.52	16183
2018-04-04	19.28	19.51	19.10	19.33	55419
2018-04-05	19.41	19.75	19.15	19.42	99529
2018-04-06	19.33	19.68	18.80	18.98	77572
2018-04-09	19.15	19.19	18.91	19.13	100953
2018-04-10	19.32	19.54	19.05	19.15	91654
2018-04-11	19.09	19.62	19.09	19.44	69175
2018-04-12	19.46	20.14	19.17	19.86	156995
2018-04-13	19.87	19.97	19.07	19.82	225448
2018-04-16	19.95	20.77	19.56	20.47	125241
2018-04-17	20.45	20.66	19.63	19.93	207902
2018-04-18	20.08	20.15	19.70	19.79	130896
2018-04-19	19.80	20.85	19.72	20.38	154678
2018-04-20	20.43	20.89	20.01	20.45	58717
2018-04-23	20.45	20.54	19.75	20.25	45644
2018-04-24	20.40	20.40	19.31	19.53	85283
2018-04-25	20.10	20.67	19.17	19.61	70434
2018-04-26	19.85	20.97	19.60	20.81	184108
2018-04-27	20.60	21.20	20.48	20.58	65981
2018-04-30	20.66	20.88	20.26	20.34	34118
2018-05-01	20.35	20.67	19.99	20.40	38539
2018-05-02	20.37	20.58	20.06	19.81	61294
2018-05-03	19.73	19.92	18.92	19.21	93722
2018-05-04	19.10	19.95	19.10	19.85	44969
2018-05-07	19.88	20.44	19.85	20.22	119719
2018-05-08	20.25	20.25	19.53	20.00	50305
2018-05-09	20.10	20.95	19.85	20.00	24288
2018-05-10	20.03	20.40	19.72	20.00	131056
2018-05-11	20.05	20.64	19.66	19.91	69624
2018-05-14	20.03	20.17	19.72	20.17	45731
2018-05-15	20.12	20.25	19.86	20.01	21537
2018-05-16	19.99	20.29	19.97	20.00	108889
2018-05-17	20.10	20.64	20.08	20.53	107649
2018-05-18	20.56	20.57	19.95	20.15	82836
2018-05-21	20.28	20.54	20.25	20.30	74533
2018-05-22	20.11	20.68	20.11	20.35	92643
2018-05-23	20.28	21.04	20.19	20.77	154636
2018-05-24	20.77	21.09	20.26	20.71	68171
2018-05-25	20.61	20.71	20.25	20.55	33801
2018-05-29	20.44	20.72	20.33	20.59	63497
2018-05-30	20.61	21.27	20.41	20.66	109336
2018-05-31	20.66	21.25	20.42	20.96	22932
2018-06-01	21.00	21.28	20.72	21.24	65270
2018-06-04	21.34	21.44	20.83	20.83	39072
2018-06-05	20.91	21.28	20.50	20.90	139076
2018-06-06	20.91	20.98	20.55	20.77	18063
2018-06-07	20.83	21.29	20.55	20.93	193931
2018-06-08	21.00	21.16	20.50	20.50	115199
2018-06-11	20.52	20.86	20.40	20.68	116619
2018-06-12	20.82	20.86	20.49	20.53	30277
2018-06-13	20.67	20.78	20.49	20.53	90432
2018-06-14	20.59	20.92	20.31	20.67	92127
2018-06-15	20.67	20.67	19.88	19.95	122770
2018-06-18	19.94	20.41	19.94	20.05	47491
2018-06-19	20.00	20.16	19.74	19.99	76064
2018-06-20	20.05	20.68	19.89	20.29	30886
2018-06-21	20.27	20.42	20.11	20.34	25206
2018-06-22	20.46	20.70	20.02	20.13	38689
2018-06-25	20.06	20.16	19.70	20.15	36306
2018-06-26	20.18	20.51	19.87	20.01	89185
2018-06-27	20.01	20.15	19.76	19.81	53845
2018-06-28	19.89	20.08	19.60	19.70	109506
2018-06-29	19.65	20.00	19.65	19.70	104664
2018-07-02	19.67	20.20	19.60	20.01	46021
2018-07-03	20.07	20.50	20.05	20.44	36955
2018-07-05	20.49	20.49	20.18	20.26	37867
2018-07-06	20.21	20.32	19.98	20.02	34145
2018-07-09	20.16	20.16	19.82	19.99	40463
2018-07-10	19.99	20.29	19.75	19.75	76098
2018-07-11	19.77	20.07	19.74	19.74	56832
2018-07-12	19.77	19.98	19.65	19.92	45362
2018-07-13	19.86	19.95	19.62	19.65	114454
2018-07-16	19.65	19.80	19.41	19.60	114899
2018-07-17	19.49	19.96	19.44	19.56	174866
2018-07-18	19.63	20.40	19.59	20.38	87615
2018-07-19	20.50	21.20	20.13	20.88	84478
2018-07-20	20.84	20.95	20.63	20.73	24940
2018-07-23	20.71	20.86	20.56	20.65	22636
2018-07-24	20.78	21.19	20.69	20.90	69987
2018-07-25	20.95	22.18	20.95	21.83	83298
2018-07-26	21.98	22.25	21.85	22.02	121360
2018-07-27	21.98	22.17	21.80	21.88	47296
2018-07-30	22.11	22.27	22.07	22.23	54595
2018-07-31	22.32	22.32	21.97	21.80	132116
2018-08-01	21.86	22.18	21.70	22.03	49291
2018-08-02	21.90	22.88	21.87	22.70	97589
2018-08-03	22.70	22.82	22.51	22.71	79205
2018-08-06	22.75	23.00	22.75	22.89	30565
2018-08-07	22.93	23.00	22.13	22.34	69282
2018-08-08	22.50	22.96	22.26	22.71	31377
2018-08-09	22.68	22.91	22.60	22.76	46615
2018-08-10	22.64	22.95	22.62	22.92	42096
2018-08-13	22.91	22.95	22.29	22.59	100897
2018-08-14	22.75	23.49	22.73	23.40	75791
2018-08-15	23.27	23.35	23.04	23.05	25991
2018-08-16	23.15	23.55	22.96	23.53	51571
2018-08-17	23.46	24.51	23.07	24.05	56034
2018-08-20	24.17	24.34	23.32	23.90	59979
2018-08-21	24.01	24.01	23.45	23.76	53819
2018-08-22	23.85	24.20	23.64	24.07	45923
2018-08-23	24.01	24.07	23.36	23.36	90123
2018-08-24	23.56	23.64	23.19	23.44	60489
2018-08-27	23.36	23.71	23.36	23.47	23123
2018-08-28	23.56	23.63	22.66	23.37	92575
2018-08-29	23.39	23.39	23.05	23.11	13800
2018-08-30	23.02	23.15	22.80	23.02	17151
2018-08-31	23.01	23.01	22.50	22.64	46006
2018-09-04	22.59	22.77	22.25	22.36	84002
2018-09-05	22.40	22.74	22.22	22.38	134838
2018-09-06	22.35	22.67	22.05	22.12	43711
2018-09-07	22.09	22.20	21.91	22.19	39788
2018-09-10	23.08	23.08	22.00	22.07	43117
2018-09-11	22.14	22.32	22.00	22.10	38884
2018-09-12	22.12	22.83	22.05	22.52	18561
2018-09-13	22.64	22.64	22.09	22.38	34808
2018-09-14	22.38	22.50	22.22	22.34	15429
2018-09-17	22.37	23.02	22.29	22.79	40161
2018-09-18	22.85	23.26	22.85	23.05	89553
2018-09-19	23.10	23.27	23.00	23.15	42692
2018-09-20	23.25	23.80	22.88	23.75	84246
2018-09-21	23.77	23.77	22.85	22.88	45983
2018-09-24	22.94	23.10	22.38	22.47	92045
2018-09-25	22.66	22.66	22.34	22.54	32748
2018-09-26	22.47	22.73	22.47	22.62	22040
2018-09-27	22.62	22.87	22.62	22.83	18944
2018-09-28	22.83	23.03	22.71	22.81	34397
2018-10-01	22.87	23.21	22.69	23.14	33588
2018-10-02	23.17	23.17	22.77	22.93	28377
2018-10-03	23.06	23.14	22.86	23.07	46255
2018-10-04	23.02	23.02	22.80	22.95	104914
2018-10-05	22.95	23.03	22.81	22.88	10510
2018-10-08	22.87	22.87	22.64	22.66	19159
2018-10-09	22.66	22.88	22.63	22.79	23804
2018-10-10	22.80	22.88	22.26	22.26	55005
2018-10-11	22.37	22.51	22.11	22.20	36595
2018-10-12	22.42	22.73	22.01	22.65	156430
2018-10-15	22.91	23.10	22.84	22.98	63181
2018-10-16	23.15	23.44	23.10	23.44	41780
2018-10-17	23.50	23.59	23.10	23.23	18476
2018-10-18	23.21	23.22	22.90	23.05	32994
2018-10-19	23.15	23.36	22.88	23.25	36714
2018-10-22	23.34	23.39	23.04	23.19	7735
2018-10-23	22.98	23.13	22.46	23.00	43041
2018-10-24	22.84	22.92	22.38	22.66	39882
2018-10-25	22.83	22.86	22.32	22.41	31310
2018-10-26	22.21	22.62	22.10	22.23	42260
2018-10-29	22.35	22.35	21.56	21.69	38736
2018-10-30	21.61	21.85	21.30	21.58	39558
2018-10-31	22.15	22.69	21.78	22.48	61807
2018-11-01	22.64	22.64	21.11	21.01	104554
2018-11-02	21.18	21.26	21.00	21.07	83837
2018-11-05	21.19	21.28	20.80	20.83	107335
2018-11-06	20.80	21.16	20.65	20.77	50992
2018-11-07	20.83	21.22	20.55	21.00	52872
2018-11-08	21.05	21.53	20.95	21.01	27024
2018-11-09	20.98	21.64	20.78	21.63	118326
2018-11-12	21.66	21.86	20.80	20.84	38989
2018-11-13	20.84	20.94	20.38	20.43	49067
2018-11-14	20.53	20.68	19.84	20.12	39652
2018-11-15	20.10	20.51	20.00	20.19	148937
2018-11-16	20.30	20.75	20.02	20.60	72779
2018-11-19	20.49	20.86	20.16	20.34	21477
2018-11-20	20.12	20.25	19.46	19.61	45715
2018-11-21	19.69	20.15	19.56	19.99	58929
2018-11-23	19.51	19.79	19.37	19.37	25425
2018-11-26	19.51	19.63	18.77	19.08	108973
2018-11-27	19.10	19.37	18.93	19.13	24018
2018-11-28	19.21	19.36	18.76	18.86	60092
2018-11-29	18.96	19.86	18.96	19.26	153674
2018-11-30	19.20	19.43	19.00	19.26	188982
2018-12-03	19.80	20.88	19.80	20.51	196891
2018-12-04	20.44	20.45	19.78	19.91	117049
2018-12-06	19.68	19.77	19.14	19.45	199907
2018-12-07	19.60	19.88	19.38	19.45	131974
2018-12-10	19.44	19.92	19.22	19.91	89157
2018-12-11	20.12	20.33	19.02	19.05	184110
2018-12-12	19.26	19.65	19.21	19.49	103667
2018-12-13	19.71	20.04	19.49	19.96	81779
2018-12-14	19.85	19.96	19.03	19.10	175603
2018-12-17	19.01	19.54	18.90	19.13	192405
2018-12-18	19.27	19.31	18.36	18.55	155379
2018-12-19	18.54	19.37	18.54	18.67	83318
2018-12-20	18.67	19.07	17.38	18.30	306605
2018-12-21	18.31	18.60	16.77	17.03	1099488
2018-12-24	16.90	16.90	16.39	16.39	65314
2018-12-26	16.48	17.64	16.17	17.57	292408
2018-12-27	17.36	17.48	16.77	17.29	127919
2018-12-28	17.46	17.48	16.71	17.24	246503
2018-12-31	17.39	17.45	16.89	16.98	213184
2019-01-02	16.88	17.75	16.76	17.62	65221
2019-01-03	17.55	18.17	17.54	17.87	48001
2019-01-04	18.22	18.69	18.03	18.58	86006
2019-01-07	18.70	19.70	18.70	19.64	174904
2019-01-08	19.84	20.78	19.60	20.77	207261
2019-01-09	20.93	20.93	20.30	20.45	239643
2019-01-10	20.38	20.67	20.00	20.22	113275
2019-01-11	20.11	20.11	19.69	19.73	94754
2019-01-14	19.63	19.73	19.37	19.45	52656
2019-01-15	19.61	19.95	19.36	19.76	71792
2019-01-16	19.75	19.95	19.75	19.87	29847
2019-01-17	19.80	20.04	19.65	19.90	68415
2019-01-18	20.06	20.20	19.90	20.12	54812
2019-01-22	20.12	20.49	20.04	20.10	188001
2019-01-23	20.21	20.21	19.85	19.98	43277
2019-01-24	19.99	20.05	19.75	19.92	72885
2019-01-25	20.09	20.30	20.00	20.28	68296
2019-01-28	20.28	20.50	20.09	20.32	79330
2019-01-29	20.32	20.99	20.27	20.82	98550
2019-01-30	20.83	21.47	20.83	21.10	111193
2019-01-31	21.20	21.91	20.63	21.47	138816
2019-02-01	21.34	21.99	21.19	21.91	109715
2019-02-04	21.81	21.90	21.58	21.89	66922
2019-02-05	21.92	22.05	21.71	22.04	156120
2019-02-06	22.03	22.09	21.76	21.92	80056
2019-02-07	21.83	21.83	21.00	21.22	145610
2019-02-08	21.09	21.15	20.96	21.12	56284
2019-02-11	21.16	21.38	20.84	21.00	66196
2019-02-12	21.16	21.34	20.96	21.27	54389
2019-02-13	21.39	21.67	21.26	21.47	57035
2019-02-14	21.37	21.82	21.31	21.82	66464
2019-02-15	21.83	22.20	21.75	22.19	71126
2019-02-19	22.22	23.00	22.02	22.87	157135
2019-02-20	22.85	22.85	22.15	22.21	56024
2019-02-21	22.14	22.21	21.75	21.83	66927
2019-02-22	21.88	22.17	21.81	22.06	41948
2019-02-25	22.15	22.24	21.85	22.11	72074
2019-02-26	22.18	22.88	21.91	22.72	119265
2019-02-27	22.74	23.10	22.52	23.00	209204
2019-02-28	23.01	23.05	22.65	22.88	111006
2019-03-01	22.98	23.10	22.77	22.89	43424
2019-03-04	22.95	23.02	22.64	23.00	262539
2019-03-05	23.10	23.14	22.73	22.93	114845
2019-03-06	22.94	22.96	22.47	22.60	33151
2019-03-07	22.61	23.08	22.48	22.82	48132
2019-03-08	22.59	22.96	22.59	22.76	50562
2019-03-11	22.92	23.01	22.45	22.55	97107
2019-03-12	22.33	22.68	21.83	22.51	84835
2019-03-13	22.58	22.73	22.34	22.50	39269
2019-03-14	22.51	22.76	22.39	22.65	68392
2019-03-15	22.57	22.74	22.33	22.33	58925
2019-03-18	22.46	22.84	22.31	22.82	40261
2019-03-19	22.76	23.00	22.65	22.76	123855
2019-03-20	22.71	22.84	22.30	22.61	32276
2019-03-21	22.47	22.72	22.39	22.51	35749
2019-03-22	22.42	22.49	21.72	21.87	49668
2019-03-25	21.78	21.78	21.28	21.30	63423
2019-03-26	21.31	21.51	21.12	21.35	110114
2019-03-27	21.40	21.52	21.11	21.12	40060
2019-03-28	21.11	21.24	21.03	21.20	42530
2019-03-29	21.28	21.30	21.06	21.20	44358
2019-04-01	21.32	21.38	21.15	21.27	102135
2019-04-02	21.30	21.30	20.88	20.90	128571
2019-04-03	20.96	21.06	20.80	20.90	43546
2019-04-04	20.92	21.21	20.83	21.05	63240
2019-04-05	21.09	21.47	20.98	21.29	68359
2019-04-08	21.30	21.66	21.28	21.56	90163
2019-04-09	21.45	21.55	21.17	21.31	87313
2019-04-10	21.37	21.55	21.13	21.27	34150
2019-04-11	21.27	21.44	21.12	21.40	88689
2019-04-12	21.59	21.95	21.51	21.94	80117
2019-04-15	22.01	22.07	21.79	22.07	42232
2019-04-16	22.16	22.49	22.06	22.41	110522
2019-04-17	22.54	22.60	22.37	22.48	26902
2019-04-18	22.51	22.54	22.20	22.26	29297
2019-04-22	22.27	22.89	22.27	22.80	77588
2019-04-23	22.84	22.96	22.79	22.88	67473
2019-04-24	22.96	22.97	22.75	22.94	135349
2019-04-25	23.00	23.43	22.61	22.75	66658
2019-04-26	22.75	22.81	22.28	22.77	75267
2019-04-29	22.92	23.00	22.65	22.81	76341
2019-04-30	22.90	22.90	21.93	22.10	118588
2019-05-01	22.13	22.35	21.87	21.69	66701
2019-05-02	21.61	21.80	21.29	21.36	89859
2019-05-03	21.57	21.57	21.19	21.20	62299
2019-05-06	21.09	21.15	20.89	20.99	55148
2019-05-07	20.94	21.05	20.85	20.89	61357
2019-05-08	20.86	21.16	20.72	20.80	231214
2019-05-09	20.70	20.87	20.37	20.44	42179
2019-05-10	20.44	20.64	20.34	20.61	66415
2019-05-13	20.55	20.59	20.19	20.26	23503
2019-05-14	20.40	20.49	20.30	20.36	28780
2019-05-15	20.32	20.34	20.11	20.27	62320
2019-05-16	20.29	20.60	20.27	20.50	59155
2019-05-17	20.48	20.70	20.32	20.38	39370
2019-05-20	20.30	20.44	20.23	20.23	33689
2019-05-21	20.33	20.64	20.30	20.46	67482
2019-05-22	20.37	20.75	20.37	20.61	92303
2019-05-23	20.36	20.44	20.05	20.10	61237
2019-05-24	20.16	20.37	20.05	20.17	21121
2019-05-28	20.19	20.40	19.55	19.82	53537
2019-05-29	19.68	19.71	19.08	19.52	53745
2019-05-30	19.55	19.71	19.26	19.26	169216
2019-05-31	19.14	19.47	19.06	19.30	89236
2019-06-03	19.28	19.49	19.27	19.39	41829
2019-06-04	19.42	19.70	19.42	19.50	52089
2019-06-05	19.49	19.49	19.00	19.00	72146
2019-06-06	19.00	19.39	19.00	19.17	249469
2019-06-07	19.18	19.46	19.18	19.27	159770
2019-06-10	19.21	19.50	19.15	19.36	203621
2019-06-11	19.40	19.57	19.35	19.35	73255
2019-06-12	19.35	19.50	19.12	19.20	156423
2019-06-13	19.25	19.50	19.25	19.35	137261
2019-06-14	19.34	19.49	19.10	19.10	1134800
2019-06-17	19.09	19.30	19.05	19.15	76501
2019-06-18	19.26	19.34	18.72	18.87	80905
2019-06-19	18.90	19.07	18.68	18.89	61181
2019-06-20	19.04	19.20	18.91	19.07	56619
2019-06-21	19.04	19.35	18.99	19.24	306709
2019-06-24	19.19	19.37	19.04	19.30	92687
2019-06-25	19.24	19.33	19.17	19.22	233259
2019-06-26	19.32	19.65	19.30	19.48	519073
2019-06-27	19.41	19.56	19.35	19.45	654128
2019-06-28	19.48	19.59	19.37	19.50	117248
2019-07-01	19.72	19.84	19.57	19.67	246322
2019-07-02	19.67	19.78	19.58	19.71	59684
2019-07-03	19.69	19.80	19.62	19.73	36001
2019-07-05	19.71	19.92	19.70	19.92	54526
2019-07-08	19.73	19.96	19.73	19.77	79007
2019-07-09	19.72	20.11	19.70	19.95	858999
2019-07-10	19.94	20.59	19.94	20.51	148316
2019-07-11	20.60	20.97	20.37	20.66	159599
2019-07-12	20.68	21.00	20.68	20.88	65212
2019-07-15	20.85	21.13	20.49	20.95	119423
2019-07-16	20.92	21.06	20.70	20.83	149339
2019-07-17	20.99	20.99	20.55	20.60	33807
2019-07-18	20.55	20.55	20.02	20.22	44215
2019-07-19	20.18	20.36	20.18	20.28	18551
2019-07-22	20.35	20.67	20.22	20.37	33940
2019-07-23	20.38	20.60	20.22	20.27	19589
2019-07-24	20.29	20.57	20.05	20.43	71711
2019-07-25	20.46	20.62	20.13	20.16	101263
2019-07-26	20.36	20.59	20.16	20.32	71361
2019-07-29	20.42	20.49	19.93	20.16	90179
2019-07-30	20.17	20.60	20.13	20.60	53517
2019-07-31	20.03	20.66	20.00	20.16	61590
2019-08-01	20.21	20.60	19.75	19.70	144433
2019-08-02	19.95	20.25	19.27	19.45	357599
2019-08-05	19.31	19.31	18.87	18.92	107386
2019-08-06	18.95	19.06	18.45	18.94	143613
2019-08-07	18.75	18.75	17.90	18.18	121458
2019-08-08	18.20	18.57	18.20	18.44	78185
2019-08-09	18.45	18.79	18.00	18.13	259032
2019-08-12	18.08	18.50	17.95	18.42	100726
2019-08-13	18.46	18.71	18.24	18.42	79693
2019-08-14	18.40	18.52	17.94	18.20	109725
2019-08-15	18.27	18.27	17.61	17.97	58341
2019-08-16	18.03	18.44	17.93	18.41	49278
2019-08-19	18.55	18.83	18.29	18.72	88854
2019-08-20	18.72	19.16	18.55	19.05	79325
2019-08-21	19.10	19.18	18.63	18.80	100739
2019-08-22	18.79	18.98	18.36	18.41	92788
2019-08-23	18.31	18.49	18.09	18.18	103356
2019-08-26	18.19	18.33	17.91	18.07	232831
2019-08-27	18.06	18.40	17.97	18.19	77442
2019-08-28	18.25	18.69	18.13	18.69	130951
2019-08-29	18.85	19.59	18.78	19.32	135310
2019-08-30	19.40	19.41	18.81	18.99	65225
2019-09-03	18.96	19.81	18.80	19.34	171504
2019-09-04	19.59	19.75	19.29	19.48	226815
2019-09-05	19.58	19.79	19.25	19.33	71638
2019-09-06	19.19	19.19	19.00	19.09	88232
2019-09-09	19.12	19.73	19.12	19.73	97686
2019-09-10	19.72	19.93	19.22	19.26	48880
2019-09-11	19.26	19.52	19.16	19.35	65041
2019-09-12	19.21	19.36	19.01	19.06	96032
2019-09-13	19.07	19.63	19.07	19.58	102782
2019-09-16	19.91	20.10	19.16	19.44	140567
2019-09-17	19.25	19.63	19.08	19.35	96954
2019-09-18	19.21	19.60	19.14	19.52	136478
2019-09-19	19.62	19.76	19.44	19.54	134935
2019-09-20	19.60	20.20	19.53	19.99	208610
2019-09-23	19.89	20.20	19.74	19.88	68351
2019-09-24	19.88	19.97	19.55	19.81	46654
2019-09-25	19.68	19.68	19.24	19.49	94881
2019-09-26	19.47	19.65	19.32	19.48	71682
2019-09-27	19.35	19.70	19.30	19.55	53407
2019-09-30	19.52	19.71	19.26	19.26	84658
2019-10-01	19.34	19.57	19.17	19.27	101874
2019-10-02	19.23	19.51	18.97	19.39	88625
2019-10-03	19.29	19.63	19.20	19.54	50310
2019-10-04	20.40	21.29	20.08	20.64	322445
2019-10-07	20.58	20.69	20.28	20.30	72103
2019-10-08	20.37	20.41	19.94	20.15	89162
2019-10-09	20.28	20.40	20.15	20.17	69945
2019-10-10	20.12	20.59	20.03	20.42	99741
2019-10-11	20.52	20.69	20.22	20.62	108433
2019-10-14	20.59	20.78	20.32	20.62	99317
2019-10-15	20.78	21.35	20.62	21.10	149311
2019-10-16	21.08	21.33	21.07	21.20	109020
2019-10-17	21.30	21.40	21.10	21.10	98274
2019-10-18	21.19	21.41	21.10	21.14	72751
2019-10-21	21.05	21.11	20.51	20.71	61379
2019-10-22	20.87	20.87	20.58	20.72	45676
2019-10-23	20.75	20.75	20.57	20.74	33613
2019-10-24	20.81	21.25	20.65	21.20	69524
2019-10-25	21.50	21.53	21.28	21.44	94956
2019-10-28	21.61	21.61	21.16	21.17	51300
2019-10-29	21.01	21.59	21.00	21.39	75986
2019-10-30	22.00	22.00	21.03	21.55	104651
2019-10-31	21.65	21.65	21.14	20.90	131844
2019-11-01	20.94	21.24	20.66	20.92	85579
2019-11-04	20.98	21.49	20.61	21.35	229177
2019-11-05	21.33	21.50	21.01	21.38	78805
2019-11-06	21.38	21.40	20.75	21.05	70831
2019-11-07	21.10	21.37	21.01	21.21	64278
2019-11-08	21.18	21.18	20.88	21.00	58526
2019-11-11	21.00	21.16	20.71	20.99	37636
2019-11-12	20.98	21.25	20.83	20.87	51475
2019-11-13	20.91	21.03	20.55	20.73	62347
2019-11-14	20.74	20.82	20.18	20.18	107812
2019-11-15	20.21	20.56	20.01	20.15	74552
2019-11-18	20.20	20.41	19.88	19.95	124358
2019-11-19	19.98	20.18	19.61	19.83	86813
2019-11-20	19.71	20.08	19.71	19.93	68138
2019-11-21	20.02	20.45	19.86	20.35	60348
2019-11-22	20.29	20.51	20.26	20.44	31108
2019-11-25	20.42	20.63	20.41	20.53	89557
2019-11-26	20.53	20.70	20.42	20.43	60159
2019-11-27	20.40	20.71	20.40	20.66	49764
2019-11-29	20.43	20.64	20.43	20.45	31280
2019-12-02	20.51	20.51	19.98	20.12	66450
2019-12-03	20.06	20.51	19.95	20.36	63074
2019-12-04	20.28	20.55	20.14	20.51	99876
2019-12-05	20.51	20.65	20.42	20.62	89426
2019-12-06	20.55	20.75	20.49	20.57	78423
2019-12-09	20.47	20.83	20.47	20.83	91457
2019-12-10	20.37	21.00	20.37	20.97	215086
2019-12-11	20.96	21.00	20.75	20.93	113474
2019-12-12	20.93	21.25	20.85	20.98	108093
2019-12-13	20.87	21.08	20.68	20.94	115194
2019-12-16	20.81	21.03	20.70	20.82	445388
2019-12-17	20.92	22.16	20.92	21.78	236591
2019-12-18	21.87	21.99	21.14	21.65	291966
2019-12-19	21.87	22.17	21.68	21.91	338028
2019-12-20	21.94	22.14	21.72	21.75	172630
2019-12-23	21.87	22.43	21.73	22.41	252919
2019-12-24	22.50	22.69	22.39	22.68	76442
2019-12-26	22.75	22.99	22.58	22.98	67464
2019-12-27	23.00	23.00	22.27	22.43	89541
2019-12-30	22.36	22.75	22.25	22.62	99703
2019-12-31	22.60	22.79	22.52	22.68	61499
2020-01-02	22.91	22.91	22.40	22.43	85812
2020-01-03	22.40	23.21	22.34	23.13	173398
2020-01-06	23.21	23.69	23.17	23.34	260213
2020-01-07	23.79	23.96	23.42	23.80	363497
2020-01-08	23.92	24.30	23.84	24.08	370865
2020-01-09	24.25	24.51	23.83	24.25	194497
2020-01-10	24.26	24.91	24.03	24.78	259113
2020-01-13	24.76	25.25	24.50	25.00	138654
2020-01-14	25.26	25.39	24.96	25.19	192884
2020-01-15	25.19	25.64	25.08	25.35	131598
2020-01-16	25.38	25.66	25.36	25.58	139671
2020-01-17	25.54	25.63	25.31	25.53	134569
2020-01-21	25.35	25.53	24.57	24.58	161942
2020-01-22	24.50	24.61	24.15	24.16	127195
2020-01-23	24.16	24.37	23.97	23.99	110788
2020-01-24	24.00	24.11	23.48	23.48	129593
2020-01-27	23.25	23.79	22.68	22.99	194983
2020-01-28	22.99	23.91	22.98	23.91	180093
2020-01-29	23.98	24.17	23.43	23.47	176571
2020-01-30	23.62	24.53	23.62	24.01	212766
2020-01-31	24.09	24.29	23.81	23.82	175182
2020-02-03	24.00	24.00	23.47	23.47	649548
2020-02-04	23.58	24.00	23.52	23.21	289308
2020-02-05	23.25	23.54	22.78	22.85	212584
2020-02-06	22.82	22.91	22.51	22.52	99487
2020-02-07	22.50	22.64	22.21	22.60	112274
2020-02-10	22.57	22.70	21.35	21.73	514680
2020-02-11	21.91	22.59	21.91	22.25	129917
2020-02-12	22.39	22.64	21.77	21.99	114372
2020-02-13	21.97	22.06	21.58	21.58	57786
2020-02-14	21.59	21.75	20.93	21.01	190657
2020-02-18	21.00	21.25	20.81	21.17	133874
2020-02-19	21.35	21.35	20.89	21.06	124799
2020-02-20	21.11	21.50	21.07	21.34	144596
2020-02-21	21.33	21.40	20.85	20.97	157872
2020-02-24	20.41	20.51	20.15	20.32	177213
2020-02-25	20.41	20.41	19.80	19.91	211093
2020-02-26	19.88	20.59	19.81	20.09	162486
2020-02-27	19.69	20.29	19.37	19.37	182959
2020-02-28	18.93	19.47	18.08	19.08	404358
2020-03-02	18.97	19.86	18.85	19.71	164853
2020-03-03	19.85	20.06	19.49	19.61	228307
2020-03-04	20.09	20.32	19.88	20.04	146814
2020-03-05	19.80	20.00	19.64	19.77	115118
2020-03-06	19.36	19.49	18.25	18.30	303653
2020-03-09	17.80	17.80	11.40	11.40	495593
2020-03-10	12.60	12.85	9.61	11.26	644953
2020-03-11	11.05	11.44	10.69	10.92	282654
2020-03-12	10.16	10.59	8.78	8.78	547587
2020-03-13	9.67	10.71	8.65	10.71	749626
2020-03-16	10.22	10.50	9.00	9.55	345157
2020-03-17	9.26	10.22	7.87	7.89	653262
2020-03-18	7.39	8.33	5.70	6.24	813139
2020-03-19	6.15	7.79	6.10	7.61	863127
2020-03-20	7.64	9.87	7.64	8.86	568492
2020-03-23	9.36	9.65	7.77	7.99	302619
2020-03-24	8.07	8.81	8.07	8.75	273866
2020-03-25	8.79	10.00	8.37	9.41	562814
2020-03-26	9.41	10.77	9.14	9.71	393237
2020-03-27	9.71	9.71	8.34	8.46	297429
2020-03-30	8.42	8.42	7.45	8.22	443121
2020-03-31	8.41	10.21	8.27	10.16	347344
2020-04-01	9.86	9.86	8.73	9.33	259494
2020-04-02	9.51	12.99	9.38	11.02	1101863
2020-04-03	12.10	12.85	10.25	11.30	447299
2020-04-06	11.19	11.58	10.68	11.06	418085
2020-04-07	11.48	13.07	11.24	11.71	513345
2020-04-08	11.68	12.36	11.24	11.72	320310
2020-04-09	12.73	12.88	11.02	11.44	474814
2020-04-13	11.66	12.19	11.10	12.03	219821
2020-04-14	12.00	14.34	12.00	13.72	548008
2020-04-15	13.50	13.50	11.61	12.08	611251
2020-04-16	12.13	13.22	11.30	12.55	318953
2020-04-17	13.09	14.15	12.71	13.83	738738
2020-04-20	12.83	14.23	12.47	14.05	440054
2020-04-21	13.22	14.82	13.07	14.46	573359
2020-04-22	15.76	16.48	14.31	15.08	537641
2020-04-23	15.38	16.39	15.25	15.73	642070
2020-04-24	16.30	17.00	15.77	16.36	420848
2020-04-27	16.36	16.71	14.63	16.66	338658
2020-04-28	16.66	18.00	16.61	16.83	366379
2020-04-29	17.05	18.26	17.05	17.88	242994
2020-04-30	17.80	18.40	16.53	17.05	235722
2020-05-01	16.49	16.76	15.10	15.70	315750
2020-05-04	15.48	16.83	14.98	15.97	382982
2020-05-05	16.34	16.85	14.39	14.65	414372
2020-05-06	14.75	15.26	14.17	14.74	376070
2020-05-07	15.86	16.40	15.07	16.05	524240
2020-05-08	16.80	17.05	16.10	16.16	290088
2020-05-11	16.30	16.77	15.91	16.56	259050
2020-05-12	16.71	17.31	16.50	16.63	153603
2020-05-13	16.52	16.82	15.19	16.71	721761
2020-05-14	16.74	16.91	16.35	16.86	1111768
2020-05-15	16.99	17.55	16.87	17.27	342531
2020-05-18	18.02	18.66	17.35	17.85	400644
2020-05-19	17.78	18.59	17.60	18.35	132320
2020-05-20	18.57	19.27	18.18	18.41	146051
2020-05-21	18.41	18.80	17.88	18.61	140820
2020-05-22	18.74	19.50	18.10	19.29	290330
2020-05-26	19.61	19.77	18.82	18.90	191535
2020-05-27	18.93	19.16	18.05	18.77	401598
2020-05-28	18.94	19.98	18.47	19.39	339727
2020-05-29	19.25	19.89	18.91	19.42	592918
2020-06-01	19.42	19.68	18.75	18.91	151231
2020-06-02	18.93	19.69	18.85	19.12	137511
2020-06-03	19.12	19.49	18.72	19.15	211952
2020-06-04	18.96	19.46	18.63	18.92	154308
2020-06-05	19.40	19.66	18.82	19.32	309792
2020-06-08	19.65	20.00	19.32	19.93	307674
2020-06-09	19.58	20.14	19.30	19.82	191985
2020-06-10	19.86	19.86	18.97	19.36	214504
2020-06-11	18.04	18.72	17.70	18.21	406183
2020-06-12	18.67	19.19	18.06	18.31	184052
2020-06-15	17.74	19.59	17.70	19.12	183306
2020-06-16	19.79	19.79	18.70	19.65	259443
2020-06-17	19.80	19.91	19.26	19.51	222583
2020-06-18	19.19	19.91	19.19	19.63	125795
2020-06-19	20.00	20.25	18.93	19.21	288764
2020-06-22	19.02	19.60	18.89	19.34	206608
2020-06-23	19.47	19.61	18.87	19.35	179667
2020-06-24	19.14	19.14	18.49	18.61	177788
2020-06-25	18.55	18.97	18.27	18.71	214685
2020-06-26	18.47	18.47	17.60	17.65	232539
2020-06-29	17.99	18.85	17.87	18.18	147261
2020-06-30	18.14	18.34	17.39	18.32	182028
2020-07-01	18.34	18.78	17.92	17.98	104084
2020-07-02	18.25	18.47	17.94	18.10	89256
2020-07-06	18.31	18.46	17.14	17.28	253742
2020-07-07	17.11	17.49	16.72	16.80	147996
2020-07-08	16.79	17.42	16.79	17.20	167646
2020-07-09	17.25	17.29	16.39	16.59	198072
2020-07-10	16.60	17.19	16.60	16.86	62111
2020-07-13	17.05	17.36	16.77	17.00	84716
2020-07-14	16.77	17.55	16.64	17.30	166638
2020-07-15	17.58	18.31	17.33	18.15	116266
2020-07-16	18.10	18.10	17.56	17.62	150528
2020-07-17	17.54	17.83	17.04	17.67	206017
2020-07-20	17.83	18.21	17.49	17.49	139286
2020-07-21	17.78	18.19	17.78	18.07	156873
2020-07-22	17.83	17.87	17.35	17.58	116127
2020-07-23	17.54	17.57	17.15	17.43	67337
2020-07-24	17.38	17.60	17.01	17.08	57681
2020-07-27	17.26	17.26	16.79	16.93	110825
2020-07-28	17.21	17.21	16.84	17.00	148615
2020-07-29	17.23	17.64	17.20	17.60	236842
2020-07-30	17.39	17.98	17.13	17.80	197946
2020-07-31	17.92	17.99	16.91	17.39	244997
2020-08-03	17.43	18.54	17.43	18.40	318241
2020-08-04	18.40	18.92	18.07	18.39	195203
2020-08-05	18.55	19.24	18.05	19.10	427856
2020-08-06	19.14	19.60	18.70	19.04	171690
2020-08-07	18.87	18.87	18.12	18.34	130192
2020-08-10	18.30	18.52	17.77	18.29	80008
2020-08-11	18.47	18.58	17.84	17.94	76004
2020-08-12	18.02	18.75	18.02	18.57	86547
2020-08-13	18.70	18.82	18.42	18.65	67004
2020-08-14	18.71	18.73	18.34	18.65	58311
2020-08-17	18.75	18.91	18.24	18.85	54202
2020-08-18	18.85	18.88	18.14	18.35	91281
2020-08-19	18.44	18.60	18.08	18.08	92405
2020-08-20	18.00	18.26	17.91	18.08	32680
2020-08-21	17.98	17.98	17.61	17.80	41473
2020-08-24	17.75	18.04	17.66	17.91	70267
2020-08-25	17.95	18.03	17.42	17.77	140339
2020-08-26	17.67	17.70	17.01	17.26	118682
2020-08-27	17.33	17.90	17.32	17.82	102605
2020-08-28	17.98	18.10	17.70	17.89	54888
2020-08-31	17.93	17.93	17.46	17.68	42135
2020-09-01	17.67	17.95	17.35	17.63	66877
2020-09-02	17.71	18.00	17.37	17.82	68264
2020-09-03	17.68	18.00	17.63	17.77	76356
2020-09-04	17.95	18.04	17.21	17.70	46439
2020-09-08	17.43	17.43	16.77	16.97	255334
2020-09-09	17.17	17.42	17.03	17.19	144925
2020-09-10	17.23	17.35	17.10	17.21	66450
2020-09-11	17.33	17.50	17.02	17.13	86849
2020-09-14	17.20	17.20	16.95	17.01	77608
2020-09-15	17.15	17.26	16.53	16.53	70208
2020-09-16	16.75	17.35	16.72	17.13	61349
2020-09-17	16.87	17.42	16.84	17.05	63035
2020-09-18	16.97	17.07	16.58	16.71	85476
2020-09-21	16.44	16.53	16.08	16.36	87140
2020-09-22	16.44	16.63	16.07	16.13	61453
2020-09-23	16.26	16.34	15.09	15.09	76137
2020-09-24	15.16	15.41	14.80	15.30	88344
2020-09-25	15.12	15.32	15.11	15.14	47165
2020-09-28	15.23	15.36	14.85	15.25	204850
2020-09-29	15.11	15.18	14.71	15.11	295418
2020-09-30	15.12	15.77	15.06	15.10	98854
2020-10-01	15.06	15.23	14.59	14.94	68119
2020-10-02	14.56	15.10	14.56	15.02	61381
2020-10-05	15.58	15.76	15.26	15.47	108246
2020-10-06	15.55	15.85	15.11	15.33	105269
2020-10-07	15.43	15.43	14.95	15.23	86759
2020-10-08	15.47	16.11	15.14	16.10	160789
2020-10-09	16.27	16.66	16.11	16.62	87469
2020-10-12	16.55	16.92	16.50	16.90	153791
2020-10-13	16.83	17.13	16.72	16.93	201874
2020-10-14	17.05	17.66	17.05	17.37	83936
2020-10-15	17.14	17.62	16.87	17.56	162244
2020-10-16	18.38	18.81	17.54	17.70	587665
2020-10-19	17.79	17.87	17.00	17.07	80297
2020-10-20	17.25	17.25	16.22	16.41	95865
2020-10-21	16.37	16.72	16.25	16.38	89465
2020-10-22	16.38	17.66	16.38	17.54	102258
2020-10-23	17.74	17.90	17.31	17.69	116925
2020-10-26	17.50	17.69	17.00	17.31	119478
2020-10-27	17.52	17.80	17.37	17.72	107427
2020-10-28	17.39	18.30	16.03	17.60	365411
2020-10-29	17.39	17.68	16.62	17.64	196478
2020-10-30	17.57	17.67	16.75	17.08	315569
2020-11-02	17.10	17.54	16.56	16.82	143326
2020-11-03	17.10	17.21	16.51	16.41	231511
2020-11-04	16.26	16.68	15.83	16.13	107925
2020-11-05	16.13	16.45	15.99	16.10	103419
2020-11-06	16.20	16.26	15.70	15.82	157298
2020-11-09	16.71	17.05	16.30	16.84	244100
2020-11-10	17.04	17.80	16.75	17.47	114465
2020-11-11	17.46	17.49	16.88	17.44	188378
2020-11-12	17.33	17.83	16.71	16.87	125081
2020-11-13	17.10	17.40	16.73	16.97	89683
2020-11-16	17.19	17.58	17.19	17.37	142424
2020-11-17	17.30	17.93	17.24	17.88	162218
2020-11-18	17.91	18.38	17.74	17.91	132126
2020-11-19	17.91	18.01	17.34	17.71	130113
2020-11-20	17.58	18.11	17.58	17.69	92846
2020-11-23	17.83	18.72	17.83	18.55	142973
2020-11-24	18.80	18.96	18.25	18.54	155491
2020-11-25	18.51	19.17	18.40	18.69	257896
2020-11-27	18.68	18.88	18.30	18.38	34487
2020-11-30	18.38	18.76	18.00	18.03	123330
2020-12-01	18.40	18.89	18.18	18.67	101759
2020-12-02	18.55	19.44	18.51	19.32	136910
2020-12-03	19.19	20.09	19.10	20.04	131178
2020-12-04	20.08	20.38	19.34	19.59	174294
2020-12-07	19.57	19.71	19.16	19.56	91451
2020-12-08	19.36	20.29	19.25	20.20	97756
2020-12-09	20.35	20.42	19.35	19.75	75278
2020-12-10	19.61	20.50	19.61	20.19	52169
2020-12-11	20.84	21.25	20.54	21.22	173553
2020-12-14	21.30	21.88	20.55	20.72	123155
2020-12-15	21.06	21.85	21.00	21.75	141153
2020-12-16	21.75	21.75	21.32	21.52	131548
2020-12-17	21.02	21.04	20.33	20.50	171755
2020-12-18	20.54	20.81	20.26	20.48	103372
2020-12-21	20.07	20.85	20.07	20.65	108492
2020-12-22	20.86	21.24	20.57	20.61	86855
2020-12-23	20.61	20.96	20.31	20.42	73702
2020-12-24	20.43	20.44	19.90	20.27	60014
2020-12-28	20.44	20.52	19.63	19.79	165951
2020-12-29	19.79	19.84	19.22	19.27	109172
2020-12-30	19.36	19.82	19.06	19.13	54729
2020-12-31	19.00	19.61	18.93	19.57	260337
2021-01-04	19.45	19.77	18.88	19.19	134262
2021-01-05	19.15	20.45	19.15	19.87	87910
2021-01-06	20.27	20.42	19.87	20.08	98146
2021-01-07	20.32	20.77	19.95	20.70	157549
2021-01-08	20.80	20.80	19.50	20.14	194693
2021-01-11	20.09	20.88	20.04	20.71	72372
2021-01-12	20.93	21.76	20.68	21.56	85338
2021-01-13	21.54	22.12	21.45	21.95	98753
2021-01-14	22.12	22.81	22.00	22.34	114603
2021-01-15	22.17	22.67	21.72	22.38	87011
2021-01-19	22.50	23.00	21.79	22.77	88009
2021-01-20	22.82	22.82	22.01	22.31	127104
2021-01-21	22.13	22.55	21.32	21.56	136656
2021-01-22	21.25	21.51	21.04	21.26	63970
2021-01-25	21.29	22.41	21.26	21.68	65580
2021-01-26	22.09	22.39	21.29	21.91	97193
2021-01-27	21.94	22.06	21.17	21.33	110163
2021-01-28	21.33	21.55	20.71	20.95	167933
2021-01-29	20.80	21.27	20.76	20.87	120736
2021-02-01	21.42	21.81	21.15	21.50	171799
2021-02-02	21.64	22.12	21.25	21.44	336515
2021-02-03	21.27	21.45	20.95	21.36	219294
2021-02-04	21.45	21.51	21.06	21.50	80866
2021-02-05	21.60	21.65	21.12	21.38	136951
2021-02-08	21.59	21.62	21.10	21.43	94002
2021-02-09	21.50	21.50	21.10	21.25	105289
2021-02-10	21.31	21.78	20.92	21.78	126520
2021-02-11	21.71	21.88	21.38	21.74	141329
2021-02-12	21.70	21.94	21.42	21.78	161501
2021-02-16	22.00	22.03	21.76	21.83	80460
2021-02-17	21.93	21.93	21.45	21.75	67747
2021-02-18	21.64	21.66	21.26	21.46	71358
2021-02-19	21.53	21.82	21.46	21.76	66224
2021-02-22	21.81	22.89	21.81	22.47	130837
2021-02-23	22.50	22.50	21.48	21.80	114807
2021-02-24	21.86	22.41	21.29	21.44	374301
2021-02-25	21.47	21.94	21.08	21.59	353618
2021-02-26	21.66	21.94	20.94	20.97	441785
2021-03-01	21.38	22.62	21.38	22.50	172260
2021-03-02	22.47	23.00	22.31	22.91	134900
2021-03-03	23.00	23.15	22.53	22.54	66142
2021-03-04	22.85	23.17	22.25	22.72	163296
2021-03-05	23.00	23.00	22.10	22.65	47522
2021-03-08	22.71	22.97	22.26	22.40	83142
2021-03-09	22.30	23.61	22.05	23.15	190923
2021-03-10	22.92	23.66	22.92	23.23	119578
2021-03-11	22.14	22.26	21.50	21.60	1420610
2021-03-12	21.92	22.01	21.00	21.15	749774
2021-03-15	21.07	21.78	20.94	21.35	276141
2021-03-16	21.12	21.27	20.89	21.14	415246
2021-03-17	21.12	21.80	21.11	21.28	327702
2021-03-18	21.61	21.61	20.58	20.61	364616
2021-03-19	20.87	21.82	20.80	21.51	368126
2021-03-22	21.38	21.79	21.33	21.49	182720
2021-03-23	21.21	21.23	20.38	20.69	302427
2021-03-24	20.91	21.18	20.60	20.66	142977
2021-03-25	20.60	21.20	20.36	20.94	285500
2021-03-26	21.12	21.32	20.80	21.31	228884
2021-03-29	21.24	21.24	20.64	21.04	168959
2021-03-30	20.85	21.37	20.67	21.20	176662
2021-03-31	21.20	22.53	21.20	22.42	190842
2021-04-01	22.63	23.69	22.36	23.48	276800
2021-04-05	23.46	23.53	23.05	23.33	238591
2021-04-06	23.50	23.60	23.00	23.24	209306
2021-04-07	23.30	23.60	22.53	23.16	261116
2021-04-08	23.21	23.38	22.67	23.24	183748
2021-04-09	23.31	23.48	22.58	22.80	171028
2021-04-12	22.87	23.19	22.62	22.66	82586
2021-04-13	22.66	22.69	22.17	22.41	159375
2021-04-14	22.60	23.01	22.60	22.68	101141
2021-04-15	22.87	22.90	22.44	22.46	202620
2021-04-16	22.50	22.61	22.07	22.20	259718
2021-04-19	22.40	22.62	22.20	22.39	132622
2021-04-20	22.40	22.40	22.10	22.22	75181
2021-04-21	22.15	22.73	22.15	22.52	100169
2021-04-22	22.46	22.51	22.11	22.26	99938
2021-04-23	22.38	22.41	22.05	22.28	114193
2021-04-26	22.79	22.96	22.54	22.72	234394
2021-04-27	22.93	23.10	22.76	22.81	436424
2021-04-28	23.00	23.50	22.85	23.25	539149
2021-04-29	23.74	23.84	23.14	22.90	443545
2021-04-30	22.44	23.10	22.27	22.33	222091
2021-05-03	22.35	22.60	22.30	22.32	143166
2021-05-04	22.30	22.52	21.89	21.98	184778
2021-05-05	22.12	22.50	22.00	22.30	83438
2021-05-06	22.35	22.49	22.01	22.28	110055
2021-05-07	22.31	22.96	22.31	22.63	183161
2021-05-10	22.65	22.95	22.03	22.32	636355
2021-05-11	22.03	22.38	21.94	22.23	221018
2021-05-12	22.37	22.90	22.20	22.90	376233
2021-05-13	22.90	23.37	22.76	23.20	347644
2021-05-14	23.20	23.32	23.00	23.24	233827
2021-05-17	23.13	24.00	23.08	23.97	307650
2021-05-18	23.79	24.81	23.78	24.53	429037
2021-05-19	24.44	24.45	23.70	24.09	188076
2021-05-20	24.25	24.92	23.94	24.90	161759
2021-05-21	24.93	24.96	24.57	24.78	188207
2021-05-24	24.99	25.20	24.74	25.07	247312
2021-05-25	25.07	25.17	24.79	24.79	184656
2021-05-26	24.97	25.47	24.81	25.47	351074
2021-05-27	25.61	25.71	25.30	25.48	196266
2021-05-28	25.31	25.52	25.15	25.47	738827
2021-06-01	25.53	25.90	24.90	24.90	215322
2021-06-02	24.90	25.76	24.89	25.71	144599
2021-06-03	25.54	25.70	25.14	25.59	90313
2021-06-04	25.66	26.00	25.47	25.82	108942
2021-06-07	25.95	26.42	25.81	26.33	238867
2021-06-08	26.33	26.47	25.94	26.00	147654
2021-06-09	26.06	26.13	25.87	25.95	152097
2021-06-10	26.18	26.27	25.66	25.89	138827
2021-06-11	25.86	26.28	25.83	26.01	147308
2021-06-14	26.64	27.26	26.58	26.90	411999
2021-06-15	26.95	27.47	26.76	27.43	255943
2021-06-16	27.38	27.59	27.15	27.39	166109
2021-06-17	27.44	27.62	25.35	25.73	262062
2021-06-18	25.49	26.01	25.03	25.03	753832
2021-06-21	25.39	26.03	25.39	25.93	162829
2021-06-22	25.99	26.12	25.75	26.08	119835
2021-06-23	26.14	26.32	25.59	25.71	114746
2021-06-24	25.76	25.97	25.56	25.73	57565
2021-06-25	25.85	25.85	25.32	25.45	99039
2021-06-28	25.30	25.45	24.71	25.11	162035
2021-06-29	25.01	25.28	25.00	25.04	67828
2021-06-30	25.12	25.63	25.12	25.25	95483
2021-07-01	25.38	25.43	25.05	25.25	113134
2021-07-02	25.35	25.51	24.96	25.27	184906
2021-07-06	25.28	25.28	24.65	24.95	106981
2021-07-07	24.82	25.02	24.50	24.67	70642
2021-07-08	24.44	24.58	24.13	24.32	65438
2021-07-09	24.51	24.86	24.16	24.39	140296
2021-07-12	24.29	24.58	24.13	24.13	79172
2021-07-13	24.18	24.22	23.94	23.96	111755
2021-07-14	24.11	24.32	23.70	23.83	120495
2021-07-15	23.90	23.92	23.42	23.62	107106
2021-07-16	23.74	23.74	23.10	23.20	113076
2021-07-19	22.87	23.08	22.33	22.65	160253
2021-07-20	22.88	23.30	22.69	23.00	232633
2021-07-21	23.29	23.81	23.29	23.38	184232
2021-07-22	23.38	23.76	23.00	23.61	114653
2021-07-23	23.75	23.81	23.19	23.44	84949
2021-07-26	23.35	23.88	23.35	23.81	112159
2021-07-27	23.77	23.77	23.20	23.36	151239
2021-07-28	24.24	25.76	24.24	25.45	612463
2021-07-29	25.94	26.78	25.68	26.19	251301
2021-07-30	26.06	26.23	25.74	25.88	99988
2021-08-02	25.88	26.34	25.43	25.72	144546
2021-08-03	25.84	26.37	25.23	26.22	123451
2021-08-04	26.16	26.45	25.78	26.03	232949
2021-08-05	26.11	26.54	25.84	25.40	163923
2021-08-06	25.16	25.22	24.50	24.98	238458
2021-08-09	24.76	24.95	24.52	24.82	99523
2021-08-10	24.93	25.33	24.79	25.29	80622
2021-08-11	25.30	25.40	24.97	25.22	119412
2021-08-12	25.12	25.34	24.90	25.28	106086
2021-08-13	25.42	25.42	24.53	24.67	123842
2021-08-16	24.79	24.89	23.81	24.33	188118
2021-08-17	24.26	24.72	24.17	24.40	83348
2021-08-18	24.49	24.89	23.87	23.93	99928
2021-08-19	23.65	24.00	23.40	23.75	143309
2021-08-20	23.75	24.00	23.51	23.72	115302
2021-08-23	24.25	24.86	24.22	24.48	151790
2021-08-24	24.75	24.96	24.29	24.83	126217
2021-08-25	24.83	25.20	24.68	24.98	63554
2021-08-26	25.12	25.31	24.93	24.99	84255
2021-08-27	25.01	25.71	25.01	25.58	95283
2021-08-30	25.79	25.80	25.34	25.37	137312
2021-08-31	25.45	25.74	25.16	25.74	216441
2021-09-01	25.86	25.92	25.27	25.65	80441
2021-09-02	25.79	26.50	25.79	26.30	74629
2021-09-03	26.45	26.79	26.25	26.61	89596
2021-09-07	26.54	26.60	26.21	26.55	66339
2021-09-08	26.58	26.70	26.34	26.47	117639
2021-09-09	26.47	26.80	26.06	26.58	241208
2021-09-10	26.74	26.75	26.16	26.25	148075
2021-09-13	26.32	26.70	26.12	26.57	169129
2021-09-14	26.69	26.91	25.88	26.07	90389
2021-09-15	26.26	26.84	26.17	26.83	144779
2021-09-16	26.73	27.28	26.51	27.12	197604
2021-09-17	26.89	26.93	25.77	25.87	243463
2021-09-20	25.51	25.86	25.11	25.37	219292
2021-09-21	25.52	26.28	25.19	26.15	174481
2021-09-22	26.38	26.94	26.37	26.46	112150
2021-09-23	26.55	27.38	26.42	27.13	256476
2021-09-24	27.06	27.95	27.06	27.68	158427
2021-09-27	29.44	30.35	29.04	29.04	672241
2021-09-28	29.00	29.17	28.05	28.17	443436
2021-09-29	28.50	28.71	28.02	28.12	255451
2021-09-30	28.14	28.53	27.90	28.21	173376
2021-10-01	27.77	28.05	27.14	27.96	492323
2021-10-04	28.17	28.76	28.00	28.55	423470
2021-10-05	28.93	29.15	28.44	29.04	329952
2021-10-06	26.30	26.81	25.70	26.00	3948483
2021-10-07	26.12	26.17	25.80	25.91	859272
2021-10-08	25.88	26.20	25.70	26.09	686321
2021-10-11	26.25	26.35	25.89	26.17	572839
2021-10-12	26.20	26.74	25.92	26.72	445413
2021-10-13	26.74	26.74	25.78	26.42	530594
2021-10-14	26.65	26.95	26.23	26.94	469085
2021-10-15	27.00	27.54	26.78	27.43	396045
2021-10-18	27.60	27.90	26.31	26.41	700702
2021-10-19	26.74	26.86	26.06	26.71	535766
2021-10-20	26.50	26.91	26.35	26.89	356670
2021-10-21	26.73	26.80	26.34	26.59	255877
2021-10-22	26.64	26.69	26.30	26.57	197888
2021-10-25	26.76	26.84	26.15	26.38	427380
2021-10-26	26.59	26.66	25.34	25.61	672117
2021-10-27	25.94	26.28	25.25	25.31	544807
2021-10-28	25.55	25.85	25.10	25.34	415431
2021-10-29	25.27	25.29	24.72	25.17	484117
2021-11-01	25.82	26.88	25.63	25.97	912328
2021-11-02	26.08	26.47	25.78	25.35	579766
2021-11-03	25.22	25.33	24.51	24.98	653971
2021-11-04	25.11	25.23	24.10	24.78	489499
2021-11-05	24.73	25.13	24.50	24.94	308853
2021-11-08	25.09	25.60	24.95	25.40	286082
2021-11-09	25.78	25.78	25.33	25.55	351099
2021-11-10	25.40	25.93	25.01	25.20	442980
2021-11-11	25.34	25.52	25.08	25.36	254286
2021-11-12	25.27	25.58	25.07	25.14	272481
2021-11-15	25.20	25.33	24.92	25.19	515458
2021-11-16	25.19	25.20	24.80	24.87	456983
2021-11-17	24.75	24.83	24.18	24.42	224165
2021-11-18	24.31	24.59	24.04	24.05	351855
2021-11-19	23.80	24.00	23.35	23.88	314259
2021-11-22	24.00	24.73	23.79	24.44	340859
2021-11-23	24.61	25.31	24.61	25.22	275121
2021-11-24	25.26	25.49	24.84	25.29	268408
2021-11-26	24.54	24.72	23.94	24.63	392041
2021-11-29	25.06	25.19	24.34	24.47	709264
2021-11-30	24.06	24.80	23.81	24.76	1719749
2021-12-01	24.94	25.35	23.99	24.00	618872
2021-12-02	24.78	25.09	24.34	24.91	552098
2021-12-03	25.12	25.34	24.60	24.72	310037
2021-12-06	25.03	25.50	24.67	25.26	279370
2021-12-07	25.59	26.17	25.51	26.14	303135
2021-12-08	26.10	26.47	26.00	26.39	455299
2021-12-09	25.97	26.23	25.69	26.15	300784
2021-12-10	26.43	26.49	25.66	26.00	308227
2021-12-13	25.92	26.54	25.83	25.85	556928
2021-12-14	25.84	26.44	25.56	25.68	323095
2021-12-15	25.68	26.00	25.06	25.82	391056
2021-12-16	26.02	26.35	25.68	25.74	442070
2021-12-17	25.74	26.15	25.17	26.01	1222943
2021-12-20	25.81	26.23	25.24	25.93	551538
2021-12-21	26.16	26.91	26.16	26.60	346859
2021-12-22	26.53	26.97	26.25	26.74	239245
2021-12-23	26.74	27.02	26.45	26.86	222871
2021-12-27	26.90	27.97	26.68	27.96	238079
2021-12-28	27.99	28.15	27.36	27.51	268496
2021-12-29	27.58	27.63	26.96	27.19	245957
2021-12-30	27.24	27.79	27.24	27.61	147749
2021-12-31	27.57	27.82	27.43	27.63	346426
2022-01-03	27.82	28.33	27.47	27.93	589918
2022-01-04	28.00	28.72	28.00	28.16	531713
2022-01-05	28.22	28.91	28.13	28.22	587211
2022-01-06	28.49	28.91	28.29	28.36	458056
2022-01-07	28.02	28.83	28.00	28.63	384878
2022-01-10	28.87	29.25	28.44	29.21	367262
2022-01-11	29.17	29.80	28.96	29.61	257948
2022-01-12	29.72	30.17	29.38	29.79	510872
2022-01-13	29.96	30.33	29.68	29.71	604199
2022-01-14	29.89	30.71	29.73	30.22	663363
2022-01-18	30.42	30.62	30.08	30.40	482115
2022-01-19	30.50	30.51	28.90	28.98	480278
2022-01-20	28.99	29.34	28.62	28.83	411305
2022-01-21	28.50	28.65	27.90	28.44	539115
2022-01-24	28.03	28.38	27.46	28.34	455947
2022-01-25	28.34	29.61	28.12	29.53	1150262
2022-01-26	30.02	30.49	28.91	28.97	584065
2022-01-27	29.24	29.47	28.71	29.10	400236
2022-01-28	29.10	30.07	28.68	29.23	454402
2022-01-31	29.23	29.57	28.80	29.36	633159
2022-02-01	29.55	29.93	29.25	29.31	474540
2022-02-02	29.08	29.14	28.50	29.07	676549
2022-02-03	28.99	29.06	28.53	28.66	297267
2022-02-04	28.72	29.06	28.21	28.53	293223
2022-02-07	28.54	29.47	28.30	29.10	343051
2022-02-08	29.20	29.90	28.79	29.76	533688
2022-02-09	29.76	30.11	28.98	29.09	500470
2022-02-10	28.86	29.79	28.80	29.41	434060
2022-02-11	29.31	30.57	29.31	30.30	489615
2022-02-14	30.29	30.29	29.45	29.99	528033
2022-02-15	29.56	30.26	29.49	29.96	333456
2022-02-16	30.16	30.87	30.16	30.27	484605
2022-02-17	30.30	30.67	30.12	30.33	343865
2022-02-18	30.28	30.33	29.29	29.52	382291
2022-02-22	29.80	29.91	28.59	29.07	496076
2022-02-23	29.04	30.31	29.04	30.13	401837
2022-02-24	30.40	31.35	29.89	30.69	668456
2022-02-25	30.85	31.31	30.58	30.90	522814
2022-02-28	30.93	32.39	30.93	31.96	1565218
2022-03-01	32.07	32.83	31.38	31.82	606244
2022-03-02	32.00	33.02	32.00	32.61	727130
2022-03-03	32.31	32.98	32.15	32.81	584804
2022-03-04	32.91	34.06	32.65	33.49	592457
2022-03-07	33.71	34.55	32.93	33.45	678442
2022-03-08	33.99	35.71	33.52	33.52	909758
2022-03-09	33.00	33.32	31.68	31.90	894450
2022-03-10	31.53	33.55	31.26	33.12	1089566
2022-03-11	33.12	34.35	31.15	31.34	1279126
2022-03-14	31.04	32.66	30.80	31.60	1424387
2022-03-15	30.99	31.60	30.58	30.90	1044495
2022-03-16	31.00	31.30	29.66	30.08	984267
2022-03-17	30.62	30.69	29.59	29.86	905051
2022-03-18	29.75	30.20	28.67	29.63	7103868
2022-03-21	29.84	31.75	29.82	31.39	1232893
2022-03-22	31.40	31.40	30.18	30.54	582746
2022-03-23	30.80	31.15	30.32	30.70	511033
2022-03-24	30.70	31.82	30.70	31.25	741990
2022-03-25	31.14	31.88	31.11	31.43	409748
2022-03-28	31.40	31.65	30.74	31.61	411750
2022-03-29	31.20	31.62	30.76	31.60	350566
2022-03-30	30.50	31.56	30.25	30.97	1742840
2022-03-31	30.50	30.61	29.85	30.00	3821372
2022-04-01	30.05	30.28	29.55	30.20	1282511
2022-04-04	30.34	30.43	29.43	30.06	1150879
2022-04-05	30.16	30.56	29.78	30.33	938038
2022-04-06	30.33	30.85	30.04	30.20	874784
2022-04-07	30.28	31.44	29.96	31.43	1207477
2022-04-08	31.69	31.99	31.11	31.97	930756
2022-04-11	31.95	32.45	31.40	31.45	1625614
2022-04-12	31.69	33.11	31.69	32.78	842141
2022-04-13	32.81	33.65	32.49	33.49	1236425
2022-04-14	33.45	34.23	33.40	33.74	720401
2022-04-18	33.98	33.98	32.75	33.04	721663
2022-04-19	33.00	33.62	32.70	33.39	708578
2022-04-20	33.57	33.58	32.92	33.49	380642
2022-04-21	33.67	33.83	32.22	32.24	498093
2022-04-22	32.06	32.39	31.37	31.44	305470
2022-04-25	30.83	30.83	29.23	30.01	541512
2022-04-26	30.17	30.53	29.73	29.77	396891
2022-04-27	30.06	30.36	29.13	29.99	751777
2022-04-28	30.24	30.73	29.74	30.26	492161
2022-04-29	30.21	30.61	29.28	29.41	527214
2022-05-02	29.53	29.93	28.79	29.23	374334
2022-05-03	29.20	30.62	29.00	29.81	451742
2022-05-04	29.91	30.81	29.77	30.79	457992
2022-05-05	30.87	30.91	29.45	29.80	384345
2022-05-06	30.00	31.15	29.62	31.14	374140
2022-05-09	30.54	30.88	28.94	29.13	585699
2022-05-10	29.60	29.91	28.12	28.72	455539
2022-05-11	29.09	30.02	28.42	28.52	541967
2022-05-12	28.55	29.50	28.26	28.75	636198
2022-05-13	29.01	30.01	29.01	29.56	348204
2022-05-16	29.60	30.53	29.60	30.05	309777
2022-05-17	30.43	31.38	30.10	30.67	863669
2022-05-18	30.69	30.86	29.55	29.76	432247
2022-05-19	29.15	29.92	28.92	29.07	586832
2022-05-20	29.31	29.75	28.97	29.63	299311
2022-05-23	29.97	30.78	29.68	30.76	412130
2022-05-24	30.41	31.25	30.36	31.19	431546
2022-05-25	31.08	32.25	31.08	32.11	402457
2022-05-26	32.27	33.68	32.27	32.84	493353
2022-05-27	32.90	33.63	32.76	33.04	396341
2022-05-31	33.63	33.63	32.59	32.59	1073261
2022-06-01	32.88	33.56	32.39	33.48	517040
2022-06-02	33.40	33.74	33.17	33.26	335206
2022-06-03	33.25	34.07	33.25	33.84	327892
2022-06-06	33.86	34.15	33.50	33.65	251196
2022-06-07	33.58	34.87	33.58	34.84	290269
2022-06-08	34.99	34.99	34.02	34.23	277902
2022-06-09	34.02	34.03	33.51	33.51	386707
2022-06-10	33.37	33.84	32.71	33.02	709226
2022-06-13	32.00	32.24	30.65	31.11	959134
2022-06-14	31.45	31.78	30.01	30.47	804728
2022-06-15	30.64	31.13	29.63	30.11	899187
2022-06-16	29.42	29.81	29.07	29.30	1236801
2022-06-17	29.17	29.69	27.96	28.42	5747265
2022-06-21	28.89	29.76	28.60	29.40	847308
2022-06-22	28.40	28.57	27.72	27.80	983515
2022-06-23	27.80	28.08	26.87	27.60	632962
2022-06-24	27.88	28.68	27.64	28.09	466838
2022-06-27	28.37	28.98	28.25	28.73	385365
2022-06-28	29.28	29.74	28.72	29.40	452948
2022-06-29	29.64	29.79	28.00	28.17	405394
2022-06-30	27.69	28.42	27.53	28.00	440865
2022-07-01	28.10	28.24	27.19	28.15	238877
2022-07-05	27.62	27.69	26.51	27.51	472832
2022-07-06	27.14	27.52	25.89	26.98	600708
2022-07-07	27.54	28.40	27.54	28.36	438340
2022-07-08	28.64	28.77	27.83	28.21	306718
2022-07-11	27.77	28.46	27.60	28.45	266566
2022-07-12	27.98	28.26	27.29	27.88	291408
2022-07-13	27.49	28.29	27.49	28.00	213269
2022-07-14	27.25	27.77	26.81	27.75	281539
2022-07-15	28.24	28.34	27.67	28.19	395617
2022-07-18	28.68	29.30	28.61	28.87	230114
2022-07-19	28.83	29.78	28.83	29.75	188884
2022-07-20	29.58	29.59	28.71	29.17	360455
2022-07-21	28.51	29.00	28.09	28.52	228812
2022-07-22	28.60	28.94	27.90	28.11	232526
2022-07-25	28.26	29.60	28.09	29.59	339086
2022-07-26	29.99	30.85	29.81	30.35	641063
2022-07-27	30.32	30.76	28.89	29.89	574481
2022-07-28	29.89	30.34	29.30	29.88	196076
2022-07-29	30.43	30.74	30.07	30.42	783982
2022-08-01	30.16	30.29	29.65	30.00	459197
2022-08-02	30.12	30.35	29.51	29.13	345409
2022-08-03	29.16	29.22	28.37	28.90	439104
2022-08-04	28.77	28.97	28.05	28.29	475355
2022-08-05	28.14	28.73	27.95	28.49	193785
2022-08-08	28.36	28.92	28.25	28.59	262756
2022-08-09	28.79	29.02	28.56	28.96	164947
2022-08-10	29.02	29.90	28.69	29.54	410786
2022-08-11	29.72	30.70	29.64	30.11	388770
2022-08-12	30.12	30.51	29.80	29.97	203366
2022-08-15	29.16	30.02	28.94	29.99	240195
2022-08-16	29.99	30.32	29.93	30.16	249719
2022-08-17	30.05	30.36	29.79	29.99	330418
2022-08-18	30.14	31.14	30.14	30.67	621206
2022-08-19	30.59	30.80	30.06	30.06	190951
2022-08-22	29.95	30.22	29.70	29.88	167514
2022-08-23	30.10	30.84	30.10	30.76	411434
2022-08-24	30.83	30.83	30.13	30.60	444221
2022-08-25	30.63	30.67	30.11	30.47	343801
2022-08-26	30.28	30.69	29.77	29.77	203529
2022-08-29	29.44	30.17	29.30	29.84	298848
2022-08-30	29.50	29.65	28.39	28.59	375068
2022-08-31	28.33	29.03	28.11	28.31	710359
2022-09-01	28.05	28.58	27.72	28.57	443499
2022-09-02	29.03	29.38	28.72	28.92	273210
2022-09-06	29.28	29.35	28.37	28.37	293298
2022-09-07	28.09	28.47	27.90	28.32	268630
2022-09-08	28.32	28.50	27.85	28.18	305733
2022-09-09	28.64	28.78	28.18	28.62	514281
2022-09-12	28.90	29.09	28.37	28.71	565660
2022-09-13	28.35	28.75	27.81	27.85	523139
2022-09-14	28.04	28.92	28.04	28.91	542348
2022-09-15	28.59	28.88	28.19	28.24	408401
2022-09-16	28.18	28.18	27.05	27.48	2667490
2022-09-19	26.99	27.85	26.86	27.84	433317
2022-09-20	27.54	27.75	26.84	27.37	294712
2022-09-21	27.74	28.15	27.32	27.32	510452
2022-09-22	27.55	27.64	26.58	26.58	400611
2022-09-23	25.85	26.06	24.64	25.05	630213
2022-09-26	24.99	25.21	24.33	24.37	449647
2022-09-27	24.69	25.12	24.33	24.58	464114
2022-09-28	24.79	26.25	24.61	26.19	481912
2022-09-29	26.04	26.14	25.30	25.80	397748
2022-09-30	25.71	25.82	25.24	25.52	311068
2022-10-03	26.34	26.76	25.78	26.02	446268
2022-10-04	26.48	26.97	26.46	26.97	272550
2022-10-05	26.85	27.58	26.09	27.37	529906
2022-10-06	27.30	27.77	26.50	27.04	445335
2022-10-07	27.04	27.65	26.88	27.01	403838
2022-10-10	27.04	27.38	26.14	26.16	243649
2022-10-11	25.95	27.31	25.60	26.76	621929
2022-10-12	26.35	26.66	25.90	26.37	393831
2022-10-13	26.08	27.50	26.00	27.17	477222
2022-10-14	26.99	27.28	25.87	26.07	417739
2022-10-17	26.52	26.88	26.41	26.72	271402
2022-10-18	26.89	27.45	26.55	26.83	931442
2022-10-19	26.80	27.50	26.78	27.16	429966
2022-10-20	27.36	27.46	26.45	26.76	342441
2022-10-21	26.88	27.54	26.52	27.25	283606
2022-10-24	27.41	27.41	26.64	26.89	410193
2022-10-25	26.99	27.50	26.76	27.43	555806
2022-10-26	27.87	28.90	27.73	28.37	612614
2022-10-27	28.80	29.21	28.41	28.70	271570
2022-10-28	28.82	28.97	28.13	28.65	249934
2022-10-31	28.53	29.25	28.44	28.94	603310
2022-11-01	29.33	29.67	28.90	28.56	1517605
2022-11-02	28.48	28.58	27.37	27.76	515773
2022-11-03	27.57	28.22	27.50	28.16	311042
2022-11-04	28.64	28.85	27.81	28.49	371369
2022-11-07	28.60	29.48	28.57	29.47	521155
2022-11-08	29.47	30.00	29.28	29.77	518564
2022-11-09	29.57	29.57	28.11	28.25	303666
2022-11-10	28.75	28.98	28.45	28.97	219391
2022-11-11	29.15	29.23	28.53	28.91	256377
2022-11-14	28.95	29.60	28.68	28.68	252662
2022-11-15	28.92	28.97	28.39	28.60	272916
2022-11-16	28.39	28.58	28.19	28.50	200150
2022-11-17	28.09	28.43	27.68	28.36	390521
2022-11-18	28.17	28.65	27.90	28.63	254676
2022-11-21	28.36	28.82	27.97	28.79	331096
2022-11-22	29.05	29.86	28.93	29.65	299450
2022-11-23	29.53	29.95	29.34	29.90	361257
2022-11-25	29.91	30.15	29.52	29.60	121123
2022-11-28	29.40	29.94	29.05	29.57	299434
2022-11-29	29.90	30.48	29.45	30.48	275453
2022-11-30	30.80	31.57	30.16	31.23	979452
2022-12-01	31.31	31.36	30.81	31.06	793458
2022-12-02	30.74	31.24	30.69	30.77	378863
2022-12-05	31.00	31.06	29.99	30.40	568580
2022-12-06	29.91	30.56	29.27	29.40	623829
2022-12-07	29.34	29.46	28.73	28.85	292262
2022-12-08	29.06	29.13	28.48	28.78	308989
2022-12-09	28.75	29.45	28.71	29.01	367571
2022-12-12	29.01	29.17	28.51	29.17	299612
2022-12-13	29.61	29.66	29.17	29.62	345412
2022-12-14	29.91	29.93	29.31	29.56	324039
2022-12-15	29.38	29.49	28.60	29.08	346338
2022-12-16	28.51	28.65	27.83	28.54	963946
2022-12-19	28.65	28.69	27.80	27.95	265783
2022-12-20	27.99	28.70	27.87	28.60	337298
2022-12-21	29.00	29.19	28.72	29.19	248635
2022-12-22	29.18	29.18	28.71	28.98	278068
2022-12-23	28.95	29.70	28.77	29.66	229207
2022-12-27	29.73	29.91	29.58	29.80	164186
2022-12-28	29.63	29.97	29.27	29.48	311942
2022-12-29	29.48	30.16	29.48	30.02	215936
2022-12-30	29.90	30.14	29.90	29.92	280953
2023-01-03	30.00	30.16	29.41	29.67	454304
2023-01-04	29.35	30.33	29.35	30.02	322843
2023-01-05	30.00	30.74	29.80	30.67	352158
2023-01-06	31.00	32.18	30.83	31.34	466457
2023-01-09	31.60	31.87	30.95	31.18	361154
2023-01-10	31.39	32.08	31.18	31.71	359982
2023-01-11	32.00	32.09	31.36	31.74	205938
2023-01-12	31.82	32.20	31.65	32.06	184638
2023-01-13	32.04	32.16	31.48	31.51	210425
2023-01-17	31.26	31.86	31.26	31.62	356756
2023-01-18	31.82	32.05	31.28	31.34	273928
2023-01-19	31.25	31.74	31.18	31.32	310857
2023-01-20	31.40	31.40	30.87	31.11	157797
2023-01-23	31.25	31.99	31.05	31.82	655910
2023-01-24	31.99	31.99	31.00	31.84	449169
2023-01-25	31.00	31.71	30.58	30.85	522858
2023-01-26	31.07	31.38	30.70	31.18	366708
2023-01-27	31.02	31.26	30.63	31.17	459436
2023-01-30	31.13	31.35	30.51	30.54	509244
2023-01-31	30.73	30.90	30.35	30.31	464596
2023-02-01	30.30	30.36	29.34	29.76	722660
2023-02-02	29.75	30.30	29.44	30.13	369129
2023-02-03	30.21	30.45	29.54	29.61	435028
2023-02-06	29.52	29.63	28.95	28.96	466521
2023-02-07	28.98	29.35	28.58	29.29	439781
2023-02-08	29.11	29.33	28.83	29.23	371561
2023-02-09	29.37	29.43	28.64	28.71	384134
2023-02-10	28.87	29.29	28.78	29.20	391824
2023-02-13	29.19	29.64	29.09	29.41	279420
2023-02-14	29.31	29.68	28.92	29.39	323582
2023-02-15	29.29	29.73	28.72	29.67	437864
2023-02-16	29.44	29.68	29.24	29.25	315946
2023-02-17	28.97	29.08	28.21	28.29	342069
2023-02-21	28.11	28.29	27.40	27.47	415575
2023-02-22	27.41	27.97	27.20	27.82	423488
2023-02-23	28.06	28.43	27.86	28.21	245869
2023-02-24	27.96	28.21	27.76	28.11	202350
2023-02-27	28.32	28.37	27.89	27.96	230104
2023-02-28	28.16	28.22	27.42	27.42	815888
2023-03-01	27.46	27.89	27.12	27.30	430120
2023-03-02	27.25	28.11	27.21	27.86	487975
2023-03-03	27.78	28.60	27.67	28.46	438680
2023-03-06	28.41	28.98	28.22	28.73	343548
2023-03-07	28.69	28.89	28.28	28.29	375320
2023-03-08	28.19	28.70	27.96	28.27	300928
2023-03-09	28.34	28.57	27.83	27.83	288527
2023-03-10	27.75	27.89	27.23	27.23	415330
2023-03-13	26.85	27.86	26.22	27.18	429142
2023-03-14	27.30	27.80	26.83	27.13	250849
2023-03-15	26.34	26.67	26.07	26.25	400083
2023-03-16	26.01	26.75	25.63	26.54	527314
2023-03-17	26.49	26.49	25.84	25.99	424154
2023-03-20	26.10	26.68	25.97	26.34	258704
2023-03-21	26.76	27.69	26.76	27.38	428586
2023-03-22	27.30	27.55	26.87	26.90	471603
2023-03-23	27.08	27.46	26.49	26.77	315916
2023-03-24	26.48	27.07	26.20	27.04	211253
2023-03-27	27.23	27.69	27.11	27.63	134077
2023-03-28	27.71	28.96	27.69	28.59	458788
2023-03-29	28.88	29.12	28.61	29.02	1051518
2023-03-30	29.19	29.30	28.80	28.80	199918
2023-03-31	28.89	28.99	28.54	28.94	435688
2023-04-03	30.00	30.05	29.45	29.76	308849
2023-04-04	29.77	30.00	29.08	29.43	220035
2023-04-05	29.42	29.57	29.05	29.45	256051
2023-04-06	29.51	29.69	29.26	29.38	185991
2023-04-10	29.37	29.80	29.27	29.36	135933
2023-04-11	29.39	29.75	29.35	29.59	232585
2023-04-12	29.76	29.76	29.00	29.17	239332
2023-04-13	29.24	29.48	29.07	29.27	163199
2023-04-14	29.30	29.49	29.12	29.24	161400
2023-04-17	29.02	29.35	28.28	28.42	369093
2023-04-18	28.45	28.72	28.16	28.45	288773
2023-04-19	28.27	28.52	28.10	28.37	232582
2023-04-20	28.18	28.34	28.01	28.26	179886
2023-04-21	28.66	28.94	28.27	28.84	329497
2023-04-24	28.91	29.04	28.26	28.55	1615726
2023-04-25	28.59	28.65	28.04	28.48	758609
2023-04-26	28.50	28.73	27.77	28.27	656820
2023-04-27	28.23	28.90	28.14	28.89	484247
2023-04-28	28.88	29.80	28.84	29.34	737486
2023-05-01	29.02	29.67	29.02	29.64	618134
2023-05-02	29.41	29.66	28.70	29.00	892442
2023-05-03	28.65	28.94	28.03	28.03	617844
2023-05-04	28.09	28.55	27.74	28.42	297004
2023-05-05	28.65	28.96	28.39	28.94	383986
2023-05-08	29.07	29.20	28.30	28.32	257496
2023-05-09	28.22	28.69	28.02	28.42	255222
2023-05-10	28.72	29.19	28.46	28.50	461954
2023-05-11	28.20	28.55	27.75	28.49	359261
2023-05-12	28.62	28.80	28.40	28.68	197554
2023-05-15	28.97	29.62	28.84	29.45	662399
2023-05-16	29.16	29.42	28.99	29.08	300523
2023-05-17	27.31	27.94	27.11	27.55	4949878
2023-05-18	27.45	27.79	27.23	27.54	940569
2023-05-19	27.60	27.82	27.43	27.81	1014980
2023-05-22	27.74	27.85	27.33	27.52	1241085
2023-05-23	27.46	27.80	27.25	27.71	1696172
2023-05-24	27.78	28.07	27.51	27.92	953541
2023-05-25	27.74	27.79	27.21	27.39	334893
2023-05-26	27.45	27.53	26.86	27.04	574265
2023-05-30	27.04	27.36	26.86	27.28	654307
2023-05-31	27.12	27.98	27.11	27.89	754509
2023-06-01	27.92	28.20	27.59	28.06	1192324
2023-06-02	28.38	28.86	28.16	28.80	1177687
2023-06-05	28.93	29.04	28.38	28.80	507460
2023-06-06	28.31	28.67	28.29	28.50	343953
2023-06-07	28.51	29.03	28.50	28.84	592369
2023-06-08	28.83	28.86	28.45	28.75	727680
2023-06-09	28.50	28.90	28.45	28.80	657266
2023-06-12	28.80	29.32	28.42	29.00	597191
2023-06-13	29.04	29.50	28.79	28.82	480989
2023-06-14	28.90	29.09	28.76	28.89	834597
2023-06-15	28.99	29.93	28.98	29.58	746340
2023-06-16	29.88	30.04	29.46	30.01	4290627
2023-06-20	29.97	29.97	29.41	29.87	750165
2023-06-21	29.83	30.14	29.20	29.39	450679
2023-06-22	29.19	29.64	29.05	29.58	397549
2023-06-23	29.25	29.47	29.13	29.31	371513
2023-06-26	29.28	30.05	29.20	29.85	347584
2023-06-27	30.11	30.34	29.88	30.20	424699
2023-06-28	30.33	30.33	30.02	30.16	420669
2023-06-29	30.29	30.74	30.13	30.67	409939
2023-06-30	30.74	30.87	30.45	30.68	471815
2023-07-03	30.75	31.04	30.68	30.84	181709
2023-07-05	30.95	31.09	30.72	30.86	344803
2023-07-06	30.70	30.82	30.15	30.51	404273
2023-07-07	30.39	30.73	30.22	30.29	488769
2023-07-10	30.29	30.63	30.25	30.36	413167
2023-07-11	30.35	30.59	30.16	30.53	468458
2023-07-12	30.74	30.75	30.32	30.50	545777
2023-07-13	30.55	30.98	30.46	30.88	338286
2023-07-14	30.77	30.85	30.22	30.28	240635
2023-07-17	30.28	30.39	30.04	30.27	294803
2023-07-18	30.27	30.97	30.17	30.64	256200
2023-07-19	30.70	31.07	30.70	30.90	374872
2023-07-20	31.08	31.38	30.75	31.34	414335
2023-07-21	31.52	31.76	31.27	31.54	739347
2023-07-24	31.67	32.32	31.60	31.75	402768
2023-07-25	31.85	32.10	31.75	31.87	440344
2023-07-26	32.00	32.43	30.88	31.21	708256
2023-07-27	31.21	31.55	31.07	31.12	366850
2023-07-28	31.25	31.49	31.01	31.33	311046
2023-07-31	31.50	31.54	31.05	31.19	537732
2023-08-01	31.22	31.56	31.01	30.92	843284
2023-08-02	30.72	30.76	30.19	30.40	910771
2023-08-03	30.44	30.94	30.02	30.81	383148
2023-08-04	30.76	31.09	30.54	30.62	460041
2023-08-07	30.71	31.13	30.61	30.99	339022
2023-08-08	30.59	30.80	30.28	30.70	356180
2023-08-09	30.78	31.24	30.73	30.95	248304
2023-08-10	31.02	31.23	30.90	31.01	291442
2023-08-11	31.00	31.21	30.99	31.11	319145
2023-08-14	31.11	31.15	30.75	30.88	352368
2023-08-15	30.88	30.91	30.55	30.65	289433
2023-08-16	28.96	29.14	28.71	28.77	5064985
2023-08-17	28.87	28.90	28.50	28.75	1720009
2023-08-18	28.65	29.05	28.58	28.87	1344157
2023-08-21	28.75	28.97	28.60	28.91	615953
2023-08-22	29.05	29.09	28.75	28.94	520478
2023-08-23	29.01	29.02	28.52	28.99	496531
2023-08-24	29.05	29.26	28.82	28.89	498514
2023-08-25	29.17	29.17	28.84	28.94	576751
2023-08-28	28.95	29.32	28.95	29.26	304941
2023-08-29	29.35	29.35	28.93	29.07	466772
2023-08-30	29.17	29.23	28.70	28.76	405165
2023-08-31	28.81	28.95	28.70	28.90	752741
2023-09-01	29.20	29.61	29.20	29.60	976370
2023-09-05	29.66	29.97	29.55	29.56	572490
2023-09-06	29.59	29.59	28.99	29.11	478219
2023-09-07	29.15	29.66	29.13	29.42	547718
2023-09-08	29.65	29.72	29.31	29.62	410766
2023-09-11	29.79	29.99	29.51	29.51	411134
2023-09-12	29.63	29.95	29.49	29.79	686364
2023-09-13	29.93	29.93	29.57	29.72	429036
2023-09-14	29.98	30.22	29.95	30.07	443317
2023-09-15	29.94	30.30	29.76	30.28	3144725
2023-09-18	30.35	30.73	30.23	30.45	748998
2023-09-19	30.55	30.55	30.20	30.29	723263
2023-09-20	30.75	31.13	30.55	30.59	979458
2023-09-21	30.53	30.61	29.42	29.70	1237361
2023-09-22	29.74	30.42	29.53	29.65	4479831
2023-09-25	29.50	30.33	29.27	29.71	1486141
2023-09-26	29.65	29.91	29.32	29.65	847086
2023-09-27	29.88	30.10	29.46	29.61	627580
2023-09-28	29.48	29.71	29.06	29.33	1254626
2023-09-29	29.37	29.37	29.04	29.13	798754
2023-10-02	29.14	29.15	28.27	28.33	781188
2023-10-03	28.21	28.30	27.86	28.11	715349
2023-10-04	27.97	28.06	27.57	27.96	609990
2023-10-05	27.76	28.19	27.76	28.04	597577
2023-10-06	28.10	28.63	28.08	28.47	473418
2023-10-09	28.85	29.35	28.79	29.12	576299
2023-10-10	29.23	29.66	29.21	29.39	459761
2023-10-11	29.41	29.82	29.41	29.57	437223
2023-10-12	29.69	29.72	29.37	29.59	420197
2023-10-13	29.85	30.30	29.74	30.30	509850
2023-10-16	30.29	30.76	30.21	30.61	1038873
2023-10-17	30.74	30.81	30.52	30.76	859655
2023-10-18	30.89	31.37	30.84	31.22	1050143
2023-10-19	31.25	31.30	30.66	30.76	651155
2023-10-20	30.69	30.80	30.51	30.53	767293
2023-10-23	30.57	30.84	29.78	30.08	2169770
2023-10-24	30.44	30.71	30.22	30.32	785418
2023-10-25	30.54	30.98	30.13	30.18	1351621
2023-10-26	30.23	30.30	29.79	30.08	1001964
2023-10-27	30.14	30.28	29.72	29.82	932748
2023-10-30	29.91	30.06	29.44	29.51	1120280
2023-10-31	29.50	30.02	29.48	29.38	1137390
2023-11-01	29.55	29.70	29.20	29.46	939857
2023-11-02	29.40	30.30	29.34	30.22	1057400
2023-11-03	30.20	30.39	30.14	30.37	1073205
2023-11-06	30.50	30.62	29.83	30.03	739068
2023-11-07	29.75	29.79	29.37	29.70	911114
2023-11-08	29.65	29.79	29.20	29.45	1987118
2023-11-09	29.57	29.80	29.35	29.39	602468
2023-11-10	29.46	29.88	29.45	29.61	703084
2023-11-13	29.76	29.76	29.40	29.67	575793
2023-11-14	29.98	30.22	29.90	30.12	936647
2023-11-15	30.05	30.65	30.05	30.58	1409979
2023-11-16	30.63	30.78	30.31	30.52	710363
2023-11-17	30.73	31.32	30.73	31.32	624678
2023-11-20	31.30	31.73	31.23	31.45	864288
2023-11-21	31.45	31.76	31.36	31.70	552030
2023-11-22	31.54	31.96	31.34	31.95	497472
2023-11-24	31.90	32.23	31.81	31.96	191157
2023-11-27	31.92	32.22	31.75	32.19	561992
2023-11-28	32.23	32.32	31.86	32.17	703969
2023-11-29	32.32	33.32	32.19	32.55	1245194
2023-11-30	32.61	32.84	32.03	32.54	2088093
2023-12-01	32.47	32.81	32.42	32.74	878307
2023-12-04	32.52	33.02	32.52	32.85	611428
2023-12-05	32.76	32.84	32.23	32.28	957368
2023-12-06	32.18	32.41	30.96	31.12	1615229
2023-12-07	31.31	31.39	30.66	30.70	1012003
2023-12-08	30.86	31.16	30.60	31.00	1079907
2023-12-11	31.00	31.13	30.48	30.56	845186
2023-12-12	30.40	30.54	30.08	30.27	941108
2023-12-13	30.34	30.86	30.14	30.69	895010
2023-12-14	30.98	31.53	30.98	31.42	1294964
2023-12-15	31.29	31.49	31.03	31.12	1837444
2023-12-18	31.45	31.65	31.06	31.14	668765
2023-12-19	31.09	31.34	31.02	31.29	586323
2023-12-20	31.30	31.85	31.17	31.17	605772
2023-12-21	31.25	31.55	31.18	31.52	340351
2023-12-22	31.74	31.83	31.58	31.76	405929
2023-12-26	31.84	31.93	31.58	31.84	276641
2023-12-27	31.87	32.14	31.71	31.80	398351
2023-12-28	31.77	32.06	31.63	31.66	564663
2023-12-29	31.60	31.80	31.53	31.63	513430
2024-01-02	31.72	32.08	31.58	31.72	622655
2024-01-03	31.67	31.98	31.53	31.84	579971
2024-01-04	32.00	32.12	31.54	31.59	645102
2024-01-05	31.75	31.75	31.34	31.51	371151
2024-01-08	31.40	31.45	31.08	31.33	377746
2024-01-09	31.28	31.28	30.72	31.22	591592
2024-01-10	31.25	31.42	31.11	31.29	501557
2024-01-11	31.27	31.66	31.24	31.58	1165929
2024-01-12	32.00	32.40	31.90	32.25	837894
2024-01-16	32.19	32.38	32.08	32.35	1118328
2024-01-17	32.11	32.60	32.11	32.37	1380800
2024-01-18	32.50	32.67	32.07	32.36	1235159
2024-01-19	32.40	32.48	32.03	32.13	1091188
2024-01-22	32.17	32.77	32.14	32.73	1479369
2024-01-23	32.75	32.91	32.52	32.88	1015163
2024-01-24	32.98	33.28	32.78	33.17	950612
2024-01-25	33.36	33.73	33.05	33.70	1080879
2024-01-26	33.70	33.96	33.56	33.90	435561
2024-01-29	33.92	34.13	33.49	34.05	1041898
2024-01-30	34.11	34.25	33.68	34.14	1086730
2024-01-31	33.33	33.85	33.12	33.81	1639920
2024-02-01	34.16	34.55	33.81	34.18	2161307
2024-02-02	34.05	34.42	33.72	34.23	1199226
2024-02-05	34.74	34.75	34.03	34.65	940508
2024-02-06	33.16	33.60	33.04	32.65	3952456
2024-02-07	32.82	32.96	32.45	32.62	1525684
2024-02-08	32.46	32.71	32.41	32.52	858138
2024-02-09	32.52	32.61	32.15	32.27	778086
2024-02-12	32.27	32.84	32.19	32.76	553601
2024-02-13	32.57	32.79	32.36	32.77	689723
2024-02-14	32.92	33.09	32.64	32.72	707873
2024-02-15	32.73	33.25	32.73	33.22	948881
2024-02-16	33.19	33.44	33.04	33.28	753617
2024-02-20	33.28	33.65	33.00	33.65	979134
2024-02-21	33.73	34.42	33.67	34.18	817559
2024-02-22	34.15	34.86	33.92	34.75	782418
2024-02-23	34.66	34.86	34.46	34.64	649950
2024-02-26	34.61	34.74	33.97	34.21	910807
2024-02-27	34.15	34.39	33.83	34.02	720367
2024-02-28	34.03	34.39	33.91	33.98	392350
2024-02-29	34.04	34.44	33.99	34.09	1067344
2024-03-01	34.32	34.90	34.29	34.64	420877
2024-03-04	34.63	34.84	34.58	34.67	521165
2024-03-05	34.67	35.32	34.67	35.07	662350
2024-03-06	35.35	35.63	35.14	35.15	732011
2024-03-07	35.15	35.37	34.87	34.90	627468
2024-03-08	34.75	35.29	34.52	35.04	778635
2024-03-11	35.00	35.68	34.90	35.50	1007473
2024-03-12	35.77	35.94	35.50	35.72	839885
2024-03-13	35.86	35.95	35.36	35.41	952498
2024-03-14	35.37	35.51	34.72	35.30	778728
2024-03-15	35.24	35.88	35.05	35.18	4140376
2024-03-18	35.33	35.48	35.06	35.31	643473
2024-03-19	35.35	35.56	35.21	35.38	600445
2024-03-20	35.28	35.46	34.97	35.33	585342
2024-03-21	35.33	35.85	35.29	35.82	480054
2024-03-22	35.90	36.01	35.65	35.71	596485
2024-03-25	35.73	35.95	35.57	35.64	352579
2024-03-26	35.61	35.70	35.39	35.47	337195
2024-03-27	35.53	35.84	35.46	35.83	861873
2024-03-28	36.00	36.40	35.84	36.13	832196
2024-04-01	36.09	36.21	35.92	35.95	613019
2024-04-02	36.04	36.33	35.95	36.09	599110
2024-04-03	36.24	36.84	36.23	36.48	700961
2024-04-04	36.55	36.74	36.18	36.25	534778
2024-04-05	36.19	36.20	35.67	35.74	844057
2024-04-08	36.00	36.36	35.80	36.04	969250
2024-04-09	36.09	36.27	35.88	36.06	766345
2024-04-10	35.93	36.04	35.72	35.74	643825
2024-04-11	35.92	35.99	35.52	35.77	642761
2024-04-12	35.82	36.37	35.23	35.26	904171
2024-04-15	35.40	35.62	34.63	34.66	703165
2024-04-16	34.58	34.67	34.07	34.32	701566
2024-04-17	34.49	34.93	34.36	34.74	599816
2024-04-18	34.94	35.08	34.64	34.85	693672
2024-04-19	34.92	35.74	34.92	35.33	736387
2024-04-22	35.39	35.72	35.05	35.61	932610
2024-04-23	35.67	35.69	35.25	35.33	821173
2024-04-24	35.26	35.90	34.81	35.63	1140792
2024-04-25	35.49	35.71	34.56	34.94	1520439
2024-04-26	35.01	35.25	34.51	34.91	900394
2024-04-29	34.90	35.21	34.73	34.89	579838
2024-04-30	35.21	35.21	34.08	33.45	1354793
2024-05-01	33.37	33.63	32.75	33.48	1009248
2024-05-02	33.67	34.00	33.53	33.93	643545
2024-05-03	33.99	34.26	33.67	34.25	566371
2024-05-06	34.27	34.87	34.27	34.73	914432
2024-05-07	34.70	35.09	34.55	34.76	1418146
2024-05-08	34.79	35.12	34.35	35.08	1782075
2024-05-09	34.99	35.09	34.76	35.07	642005
2024-05-10	35.10	35.18	34.82	35.10	709632
2024-05-13	35.32	35.58	35.11	35.20	1000153
2024-05-14	35.22	35.47	35.15	35.45	784756
2024-05-15	35.50	35.56	35.16	35.21	930860
2024-05-16	35.11	35.57	34.85	35.11	635523
2024-05-17	35.07	35.51	34.80	35.42	1045732
2024-05-20	35.40	35.88	35.34	35.79	942461
2024-05-21	35.79	35.91	35.54	35.81	574546
2024-05-22	35.90	36.19	35.40	35.51	693173
2024-05-23	35.54	35.78	35.22	35.30	493691
2024-05-24	35.52	35.72	35.35	35.48	410181
2024-05-28	35.64	36.30	35.62	35.93	730302
2024-05-29	36.04	36.19	35.53	35.81	553809
2024-05-30	34.20	34.78	34.18	34.30	3843899
2024-05-31	34.30	34.78	34.02	34.75	2508174
2024-06-03	34.70	34.76	34.20	34.33	1214831
2024-06-04	34.03	34.27	33.82	34.24	1233876
2024-06-05	34.26	34.49	34.05	34.25	657273
2024-06-06	34.27	34.64	34.10	34.60	814123
2024-06-07	34.59	34.88	34.30	34.70	885543
2024-06-10	34.85	35.20	34.45	35.00	994793
2024-06-11	34.98	34.98	34.63	34.86	802432
2024-06-12	35.08	35.25	34.85	35.04	1225419
2024-06-13	35.09	35.55	34.91	35.41	1163718
2024-06-14	35.41	35.41	35.07	35.23	972398
2024-06-17	35.13	35.48	34.96	35.31	605755
2024-06-18	35.44	36.08	35.39	35.68	1505196
2024-06-20	35.74	36.06	35.65	35.97	1138293
2024-06-21	36.11	36.20	35.75	36.00	3372967
2024-06-24	35.98	36.73	35.98	36.71	1084618
2024-06-25	36.90	37.13	36.55	36.70	746801
2024-06-26	36.75	36.80	36.39	36.48	707998
2024-06-27	36.66	36.73	36.43	36.53	771146
2024-06-28	36.70	36.80	36.34	36.44	765027
2024-07-01	36.56	36.88	36.40	36.77	826008
2024-07-02	36.92	37.16	36.61	36.76	590998
2024-07-03	36.91	37.31	36.76	37.26	389715
2024-07-05	37.33	37.36	36.77	37.05	500531
2024-07-08	37.18	37.30	37.01	37.12	535175
2024-07-09	37.12	37.38	36.84	37.17	558131
2024-07-10	37.28	37.55	37.00	37.55	413778
2024-07-11	37.64	37.73	37.40	37.64	437585
2024-07-12	37.79	38.15	37.62	38.10	487259
2024-07-15	38.31	38.61	38.17	38.33	520420
2024-07-16	38.45	38.62	38.24	38.61	1064717
2024-07-17	38.71	39.11	38.41	38.50	947178
2024-07-18	38.47	38.80	38.27	38.50	835063
2024-07-19	38.63	38.77	38.31	38.50	534870
2024-07-22	38.74	38.91	38.35	38.60	585313
2024-07-23	38.56	38.65	38.22	38.41	647948
2024-07-24	38.47	38.65	37.40	37.51	1157131
2024-07-25	37.60	37.77	37.13	37.21	546952
2024-07-26	37.47	37.60	37.05	37.32	558370
2024-07-29	37.37	37.43	37.11	37.24	528308
2024-07-30	37.47	38.00	37.29	37.72	809130
2024-07-31	38.04	38.04	37.42	37.48	1028896
2024-08-01	37.66	38.03	36.60	36.95	974664
2024-08-02	36.65	36.85	35.72	36.56	1087515
2024-08-05	35.37	35.73	34.81	35.33	783791
2024-08-06	35.61	36.65	35.50	36.15	792354
2024-08-07	36.66	36.99	35.66	34.99	839475
2024-08-08	34.91	36.06	34.83	36.01	1115825
2024-08-09	36.10	36.10	35.21	35.52	699275
2024-08-12	35.72	35.89	35.13	35.15	676948
2024-08-13	35.21	35.25	34.70	34.91	1103860
2024-08-14	34.99	35.54	34.79	35.53	833887
2024-08-15	35.72	35.93	35.05	35.85	3311454
2024-08-16	35.78	36.64	35.70	36.60	805886
2024-08-19	36.61	37.10	36.48	36.99	759073
2024-08-20	36.99	37.08	36.28	36.33	411440
2024-08-21	36.65	36.78	36.21	36.49	689296
2024-08-22	36.55	36.84	36.44	36.61	331025
2024-08-23	36.87	37.18	36.77	37.10	405258
2024-08-26	37.27	37.66	37.05	37.53	569370
2024-08-27	37.46	37.55	36.91	36.98	698027
2024-08-28	36.91	36.98	36.12	36.14	711307
2024-08-29	36.20	36.88	36.20	36.57	995922
2024-08-30	36.44	37.39	36.41	37.35	1361522
2024-09-03	37.19	37.19	36.31	36.56	806375
2024-09-04	36.57	36.71	36.06	36.34	546484
2024-09-05	36.56	36.69	35.95	36.09	305125
2024-09-06	36.27	36.41	35.62	35.89	555950
2024-09-09	35.97	36.00	35.41	35.42	650894
2024-09-10	35.79	35.94	35.35	35.75	850628
2024-09-11	35.63	35.99	35.30	35.86	344007
2024-09-12	35.90	36.25	35.67	36.13	318762
2024-09-13	36.30	36.79	36.26	36.71	436712
2024-09-16	36.92	37.24	36.72	37.18	435337
2024-09-17	37.20	37.41	36.71	36.95	614431
2024-09-18	36.93	37.16	36.56	36.87	403720
2024-09-19	35.78	36.03	35.57	35.67	5569829
2024-09-20	35.65	35.70	35.24	35.57	1776880
2024-09-23	35.55	35.98	35.50	35.89	945894
2024-09-24	36.00	36.12	35.18	35.60	1254842
2024-09-25	35.60	36.09	35.50	35.76	1390307
2024-09-26	35.55	35.83	34.80	34.97	785748
2024-09-27	34.99	35.19	34.79	35.19	499209
2024-09-30	35.29	35.38	34.86	35.27	805002
2024-10-01	35.24	35.45	35.02	35.37	1182372
2024-10-02	35.53	35.91	35.37	35.89	878006
2024-10-03	35.89	36.45	35.53	36.23	924555
2024-10-04	36.25	36.40	35.96	36.35	599016
2024-10-07	36.34	36.47	35.87	36.10	1431148
2024-10-08	35.91	35.98	35.43	35.84	684645
2024-10-09	35.66	35.96	35.48	35.86	795372
2024-10-10	35.82	36.10	35.59	35.71	500452
2024-10-11	35.79	36.16	35.67	36.16	745872
2024-10-14	36.16	36.44	36.16	36.25	722206
2024-10-15	36.00	36.17	35.66	35.85	655485
2024-10-16	35.95	36.10	35.79	36.00	534065
2024-10-17	36.04	36.15	35.63	35.63	509765
2024-10-18	35.78	35.78	35.37	35.55	622561
2024-10-21	35.67	35.95	35.50	35.59	1061270
2024-10-22	35.43	35.75	35.40	35.50	344955
2024-10-23	35.50	35.68	35.20	35.49	434284
2024-10-24	35.60	35.70	35.38	35.60	424339
2024-10-25	35.69	35.76	35.32	35.47	666285
2024-10-28	35.30	35.37	34.86	34.89	528517
2024-10-29	35.01	35.01	34.50	34.83	944554
2024-10-30	34.56	34.84	34.12	34.66	1444883
2024-10-31	34.36	34.84	34.23	34.65	823415
2024-11-01	34.75	35.00	34.53	34.61	855454
2024-11-04	34.61	34.89	34.54	34.54	873242
2024-11-05	34.72	34.88	34.57	34.71	756232
2024-11-06	35.50	35.88	34.96	35.18	961223
2024-11-07	34.94	35.47	34.70	35.39	693394
2024-11-08	35.32	35.38	34.71	35.07	966843
2024-11-11	35.17	35.56	35.11	35.18	395993
2024-11-12	35.30	35.35	34.74	34.81	412003
2024-11-13	34.70	34.87	34.19	34.20	686083
2024-11-14	34.25	35.22	34.25	35.20	833314
2024-11-15	35.23	35.97	35.23	35.34	927817
2024-11-18	35.44	36.02	35.39	35.90	832104
2024-11-19	35.83	36.31	35.65	36.31	679098
2024-11-20	36.43	36.54	35.82	36.07	506549
2024-11-21	36.40	37.05	36.40	36.82	690754
2024-11-22	36.81	37.09	36.58	36.78	781912
2024-11-25	36.95	37.20	36.37	36.62	1058014
2024-11-26	36.50	37.20	36.47	37.13	653563
2024-11-27	37.21	37.62	36.98	37.31	510611
2024-11-29	37.23	38.23	37.23	37.90	427603
2024-12-02	37.83	37.93	36.48	36.97	772316
2024-12-03	36.96	37.68	36.85	37.65	589869
2024-12-04	37.75	37.76	36.88	37.13	544316
2024-12-05	37.06	37.47	37.06	37.16	332915
2024-12-06	37.12	37.59	36.73	37.38	860973
2024-12-09	37.40	37.65	36.00	36.01	1098318
2024-12-10	36.04	36.51	35.94	35.95	605437
2024-12-11	36.05	36.30	35.87	35.98	691434
2024-12-12	36.00	36.56	35.57	35.77	621757
2024-12-13	35.77	36.76	35.65	36.70	780950
2024-12-16	36.54	36.99	36.23	36.23	716763
2024-12-17	35.96	36.12	35.53	36.04	911896
2024-12-18	36.04	36.53	35.58	35.58	1257186
2024-12-19	35.91	36.84	35.86	35.86	1374123
2024-12-20	35.76	36.68	35.69	36.20	4899888
2024-12-23	36.19	36.88	35.92	36.73	778585
2024-12-24	36.92	37.67	36.73	37.30	462570
2024-12-26	37.18	37.34	36.25	36.37	730181
2024-12-27	36.21	36.54	36.01	36.54	955735
2024-12-30	36.56	37.16	35.95	37.01	668506
2024-12-31	37.10	37.57	36.79	37.03	798596
2025-01-02	37.25	37.82	37.19	37.59	466982
2025-01-03	37.79	38.19	37.69	37.85	386038
2025-01-06	37.86	38.41	37.81	37.94	504939
2025-01-07	38.08	38.38	37.79	37.93	702147
2025-01-08	37.90	38.44	37.79	38.43	657135
2025-01-10	38.50	38.72	37.51	37.88	608455
2025-01-13	38.00	38.88	38.00	38.87	734545
2025-01-14	39.06	40.60	38.94	40.07	1211597
2025-01-15	40.45	40.45	39.25	39.48	963157
2025-01-16	39.36	40.38	39.36	40.30	922671
2025-01-17	40.02	41.37	40.02	41.28	1042484
2025-01-21	41.25	41.61	40.95	41.08	1548447
2025-01-22	41.15	41.25	40.45	40.75	1220253
2025-01-23	40.89	41.09	40.48	40.84	862230
2025-01-24	40.82	41.45	40.79	41.28	765643
2025-01-27	41.18	41.48	39.83	40.19	1033175
2025-01-28	40.49	41.10	40.00	40.87	801429
2025-01-29	41.37	42.15	40.55	41.70	1752796
2025-01-30	41.80	42.07	40.67	41.91	3591858
2025-01-31	41.70	41.90	40.50	40.51	1188683
2025-02-03	40.25	41.98	40.05	41.38	1045190
2025-02-04	41.44	41.70	40.89	40.98	1366455
2025-02-05	41.04	41.91	41.04	41.21	1215395
2025-02-06	41.15	41.21	40.07	40.46	738545
2025-02-07	40.46	40.79	40.11	40.49	589277
2025-02-10	40.60	41.24	40.28	40.85	936600
2025-02-11	39.50	39.67	39.25	39.37	3954472
2025-02-12	39.36	39.36	38.60	38.90	1645547
2025-02-13	38.69	39.65	38.65	39.59	1355496
2025-02-14	39.64	40.78	39.64	39.88	1175719
2025-02-18	40.24	41.13	39.95	40.99	1497640
2025-02-19	41.10	41.52	40.74	41.20	1316660
2025-02-20	40.81	41.40	40.37	41.26	995545
2025-02-21	41.08	41.16	40.22	40.64	1090917
2025-02-24	40.76	41.06	40.13	40.52	993428
2025-02-25	40.56	40.62	39.46	40.04	1740720
2025-02-26	40.23	40.70	39.80	40.48	1148113
2025-02-27	40.50	41.73	40.13	41.14	1040115
2025-02-28	40.85	41.78	40.77	41.73	1463937
2025-03-03	41.81	42.31	40.89	41.16	2129397
2025-03-04	40.59	41.16	39.54	40.51	1647231
2025-03-05	40.26	40.54	39.61	40.29	1083882
2025-03-06	40.24	40.49	39.55	39.75	1135810
2025-03-07	39.75	40.58	39.06	40.33	1658908
2025-03-10	40.31	40.88	39.86	40.34	1195175
2025-03-11	40.49	41.06	40.26	40.63	1083979
2025-03-12	40.75	41.26	40.46	40.64	954165
2025-03-13	40.82	41.26	40.48	40.68	793918
2025-03-14	40.92	42.31	40.77	42.09	1225359
2025-03-17	42.04	43.42	41.97	43.17	1205569
2025-03-18	43.56	43.98	43.03	43.21	893310
2025-03-19	43.34	44.05	43.26	43.88	1352882
2025-03-20	43.62	43.99	43.36	43.52	943018
2025-03-21	43.25	43.40	42.37	42.75	6389916
2025-03-24	43.10	43.66	42.73	42.98	891042
2025-03-25	43.19	43.33	42.76	42.91	1144903
2025-03-26	43.17	43.62	42.82	43.04	1151180
2025-03-27	42.84	43.12	42.33	42.37	1271473
2025-03-28	42.31	42.60	42.03	42.50	754390
2025-03-31	42.41	42.75	41.92	42.29	838879
2025-04-01	42.09	42.50	41.87	42.45	992814
2025-04-02	42.23	42.98	42.13	42.89	574274
2025-04-03	41.54	42.21	41.08	41.12	1327244
2025-04-04	40.04	40.04	36.76	37.19	1492143
2025-04-07	35.62	37.71	34.65	36.12	1922555
2025-04-08	37.54	37.54	34.72	35.23	1617101
2025-04-09	34.59	37.40	33.59	36.85	1700852
2025-04-10	36.13	36.15	34.58	35.31	1975675
2025-04-11	35.32	35.82	34.26	35.68	1006727
2025-04-14	36.42	36.71	35.89	36.50	821971
2025-04-15	36.51	37.70	36.50	36.92	920738
2025-04-16	36.91	37.44	36.55	36.78	631513
2025-04-17	36.78	38.22	36.78	37.53	1149504
2025-04-21	37.24	37.36	36.01	36.46	735982
2025-04-22	37.09	37.71	36.84	37.43	610331
2025-04-23	38.03	38.41	37.46	37.69	1387237
2025-04-24	37.94	39.11	37.85	38.96	528817
2025-04-25	38.93	39.31	38.50	38.78	752522
2025-04-28	38.65	38.98	38.32	38.90	590717
2025-04-29	38.58	39.07	38.29	38.51	713738
2025-04-30	37.77	38.48	36.68	37.17	1088038
2025-05-01	37.26	37.71	36.60	36.69	756888
2025-05-02	37.24	37.63	36.75	37.18	712958
2025-05-05	37.00	37.25	36.43	36.88	953292
2025-05-06	37.76	38.32	37.09	37.24	1299843
2025-05-07	37.29	37.77	37.18	36.79	1020346
2025-05-08	37.07	37.59	36.81	37.07	776621
2025-05-09	37.38	37.47	36.73	37.00	635558
2025-05-12	37.60	38.38	37.25	38.27	797422
2025-05-13	38.39	39.42	38.33	38.97	677812
2025-05-14	38.62	39.15	38.40	38.82	704043
2025-05-15	38.60	38.97	38.40	38.86	523919
2025-05-16	38.87	39.32	38.56	38.88	419348
2025-05-19	38.49	38.52	37.78	38.01	1147756
2025-05-20	38.56	39.19	38.37	38.83	1150798
2025-05-21	38.81	38.81	38.07	38.09	1024182
2025-05-22	38.00	38.43	37.40	38.01	556517
2025-05-23	37.74	38.23	37.62	38.16	695379
2025-05-27	38.52	38.65	38.16	38.54	489184
2025-05-28	38.63	38.63	37.98	38.19	604311
2025-05-29	37.40	37.43	36.85	37.28	6186985
2025-05-30	37.18	37.26	36.78	37.00	2837701
2025-06-02	37.22	37.84	36.65	37.59	1962401
2025-06-03	37.57	38.45	37.40	38.10	1545892
2025-06-04	38.18	38.41	37.44	37.56	1054972
2025-06-05	37.73	38.60	37.50	38.37	1155083
2025-06-06	38.47	39.12	38.47	38.98	711868
2025-06-09	39.33	39.33	38.64	38.82	1196161
2025-06-10	39.00	39.40	38.73	38.80	566638
2025-06-11	38.90	39.30	38.76	39.28	904072
2025-06-12	39.16	39.46	38.85	39.45	753614
2025-06-13	39.74	39.99	39.36	39.57	1788394
2025-06-16	39.54	40.04	38.67	38.93	1434139
2025-06-17	39.05	39.46	38.78	38.95	1303702
2025-06-18	38.95	39.30	38.49	38.57	1375967
2025-06-20	38.49	38.80	38.24	38.50	4630823
2025-06-23	38.65	38.96	37.87	38.03	1480679
2025-06-24	37.89	38.49	37.79	38.22	1265539
2025-06-25	38.21	38.34	37.65	37.78	1186181
2025-06-26	37.80	38.90	37.80	38.86	1708703
2025-06-27	38.74	39.20	38.36	38.56	1484600
2025-06-30	38.52	38.76	38.34	38.51	1461786

Explore More About HESM

Coins representing dividend payouts and trends

HESM Dividend History

Discover Hess Midstream LP'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

HESM Stock Split History

Discover Hess Midstream LP'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

HESM Historical Prices

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

Web Analytics