HEWJ Historical Prices

Summary

Key Stock Metrics

33.73

(August 5, 2024)

52-Week Low

45.62

(July 10, 2024)

52-Week High

45.62

(July 10, 2024)

All-Time High

41.95

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-02-05	23.01	23.01	23.01	23.01	634
2014-02-06	23.39	23.49	23.39	23.48	8010
2014-02-07	23.72	23.82	23.72	23.82	650
2014-02-11	23.93	23.93	23.93	23.93	788
2014-02-12	24.13	24.13	24.13	24.13	716
2014-02-13	23.60	23.84	23.48	23.84	3033
2014-02-14	23.46	23.65	23.46	23.65	517
2014-02-18	24.16	24.16	24.15	24.15	2582
2014-02-19	24.03	24.10	24.03	24.10	882
2014-02-20	23.71	23.80	23.71	23.80	15824
2014-02-24	24.27	24.35	24.27	24.33	985
2014-02-26	24.19	24.19	24.16	24.16	342
2014-02-27	24.04	24.04	24.04	24.04	397
2014-02-28	24.14	24.14	24.14	24.14	759
2014-03-03	23.51	23.51	23.51	23.51	600
2014-03-04	24.13	24.20	24.13	24.20	675
2014-03-05	24.03	24.03	24.03	24.03	252
2014-03-06	24.36	24.59	24.36	24.59	3702
2014-03-07	24.51	24.51	24.41	24.41	191032
2014-03-10	24.37	24.37	24.28	24.29	74448
2014-03-11	23.99	23.99	23.98	23.98	14541
2014-03-12	23.65	23.76	23.64	23.75	6157
2014-03-13	23.19	23.21	23.14	23.14	400
2014-03-14	22.73	22.89	22.73	22.76	264189
2014-03-17	23.05	23.05	23.03	23.03	440
2014-03-18	23.06	23.06	23.04	23.05	2341
2014-03-19	23.12	23.15	23.10	23.10	32200
2014-03-20	22.74	22.76	22.74	22.76	50799
2014-03-21	22.77	22.77	22.65	22.65	220
2014-03-25	22.90	22.90	22.89	22.89	1900
2014-03-28	23.69	23.79	23.65	23.65	3909
2014-03-31	23.83	23.83	23.83	23.83	125
2014-04-02	24.14	24.14	24.14	24.14	155
2014-04-03	24.06	24.06	24.01	24.01	932
2014-04-04	23.80	23.86	23.80	23.86	836
2014-04-07	23.67	23.67	23.67	23.67	855
2014-04-08	22.86	22.96	22.84	22.88	3762
2014-04-09	22.97	23.08	22.90	23.08	620
2014-04-14	22.79	22.79	22.79	22.79	253
2014-04-15	22.65	22.73	22.44	22.73	87500
2014-04-17	23.20	23.33	23.20	23.33	1945
2014-04-21	23.31	23.38	23.31	23.32	567
2014-04-22	23.22	23.22	23.18	23.18	431
2014-04-25	23.00	23.00	22.96	22.96	1262
2014-04-29	23.26	23.26	23.26	23.26	300
2014-04-30	23.05	23.05	23.05	23.05	442
2014-05-01	23.35	23.38	23.35	23.38	4725
2014-05-05	23.21	23.21	23.21	23.21	500
2014-05-06	23.02	23.10	23.02	23.10	8718
2014-05-07	22.86	23.01	22.86	23.01	1423
2014-05-08	22.86	22.86	22.86	22.86	270
2014-05-12	23.16	23.16	23.16	23.16	336
2014-05-14	23.37	23.37	23.37	23.37	500
2014-05-15	23.14	23.14	23.14	23.14	471
2014-05-20	22.82	22.82	22.79	22.79	2508
2014-05-22	23.35	23.42	23.35	23.42	600
2014-05-23	23.66	23.66	23.66	23.66	488
2014-05-28	23.77	23.78	23.75	23.75	1800
2014-05-29	23.88	23.88	23.88	23.88	464
2014-06-02	24.47	24.47	24.47	24.47	480
2014-06-03	24.45	24.45	24.45	24.45	636
2014-06-04	24.52	24.59	24.52	24.59	600
2014-06-05	24.65	24.65	24.65	24.65	300
2014-06-09	24.57	24.68	24.57	24.68	91397
2014-06-10	24.30	24.30	24.30	24.30	400
2014-06-11	24.43	24.45	24.40	24.40	21732
2014-06-12	24.69	24.69	24.38	24.38	1219
2014-06-13	24.63	24.64	24.59	24.64	5032
2014-06-16	24.57	24.58	24.56	24.58	3870
2014-06-17	24.62	24.63	24.62	24.62	1982
2014-06-18	24.78	24.90	24.73	24.90	98341
2014-06-19	25.19	25.22	25.19	25.22	2347
2014-06-20	25.38	25.38	25.38	25.38	120
2014-06-23	25.05	25.14	25.05	25.14	20675
2014-06-24	25.33	25.37	25.15	25.15	8152
2014-06-25	24.99	25.15	24.99	25.15	2000
2014-06-26	25.12	25.12	25.00	25.10	3532
2014-06-27	24.93	24.94	24.88	24.88	2279
2014-06-30	25.05	25.05	25.05	25.05	452
2014-07-01	25.43	25.46	25.39	25.45	4203
2014-07-02	25.15	25.35	25.15	25.34	3225
2014-07-03	25.37	25.40	25.37	25.37	19552
2014-07-07	25.19	25.19	25.12	25.12	1293
2014-07-08	25.00	25.00	24.95	24.96	7646
2014-07-09	25.09	25.12	25.09	25.12	561
2014-07-10	24.45	24.72	24.45	24.60	444818
2014-07-11	24.73	24.73	24.65	24.69	20352
2014-07-14	25.03	25.06	25.03	25.04	18280
2014-07-15	25.10	25.12	25.10	25.10	3302
2014-07-16	25.18	25.21	25.13	25.21	3520
2014-07-17	25.15	25.16	25.15	25.16	2853
2014-07-18	25.01	25.09	24.97	25.09	20521
2014-07-21	24.98	25.05	24.89	25.05	42553
2014-07-22	25.15	25.15	25.11	25.11	490
2014-07-23	25.12	25.15	25.09	25.12	5226
2014-07-24	25.07	25.10	25.07	25.10	2164
2014-07-25	25.18	25.25	25.18	25.21	65274
2014-07-28	25.36	25.45	25.36	25.38	24051
2014-07-29	25.45	25.47	25.31	25.31	31047
2014-07-30	25.52	25.60	25.49	25.58	15159
2014-07-31	25.31	25.32	25.21	25.24	30074
2014-08-01	25.14	25.20	25.00	25.12	53470
2014-08-04	25.03	25.13	24.96	25.13	10583
2014-08-05	24.81	24.84	24.65	24.73	21851
2014-08-06	24.46	24.58	24.42	24.50	21799
2014-08-07	24.70	24.70	24.30	24.34	155474
2014-08-08	24.20	24.33	24.19	24.33	1130
2014-08-11	24.69	24.72	24.69	24.72	4911
2014-08-12	24.70	24.70	24.62	24.69	29841
2014-08-13	24.92	24.99	24.92	24.96	342233
2014-08-14	24.99	24.99	24.93	24.93	1149
2014-08-15	25.14	25.14	24.87	24.91	8388
2014-08-18	25.12	25.12	25.09	25.12	641
2014-08-19	25.18	25.23	25.18	25.21	2210
2014-08-20	25.09	25.30	25.09	25.29	3696
2014-08-21	25.38	25.47	25.37	25.43	21788
2014-08-22	25.31	25.33	25.25	25.31	8823
2014-08-25	25.38	25.38	25.30	25.37	3438
2014-08-26	25.22	25.28	25.22	25.22	1307
2014-08-27	25.09	25.14	25.09	25.14	2649
2014-08-28	25.01	25.06	25.00	25.03	11388
2014-08-29	25.19	25.19	24.94	25.03	1857
2014-09-02	25.59	25.59	25.51	25.52	4275
2014-09-03	25.75	25.75	25.45	25.47	6365
2014-09-04	25.59	25.59	25.59	25.59	476
2014-09-05	25.20	25.33	25.20	25.32	3405
2014-09-08	25.50	25.59	25.50	25.59	15377
2014-09-09	25.48	25.48	25.35	25.35	1954
2014-09-10	25.79	25.83	25.79	25.83	317
2014-09-11	25.76	25.76	25.67	25.67	3901
2014-09-12	25.86	25.86	25.73	25.73	740
2014-09-15	25.78	25.78	25.67	25.78	2606
2014-09-16	25.76	25.86	25.76	25.83	1556
2014-09-17	25.69	25.83	25.61	25.83	3358
2014-09-18	26.11	26.11	26.07	26.07	161952
2014-09-19	26.21	26.25	26.17	26.17	295755
2014-09-22	26.29	26.29	26.18	26.20	4027
2014-09-23	26.15	26.19	26.07	26.14	41102
2014-09-24	26.24	26.36	26.17	26.32	178814
2014-09-25	26.52	26.52	26.15	26.17	240743
2014-09-26	26.44	26.55	26.42	26.51	2226
2014-09-29	26.28	26.35	26.21	26.31	250286
2014-09-30	26.11	26.27	26.10	26.27	348979
2014-10-01	26.02	26.02	25.62	25.69	26595
2014-10-02	25.13	25.16	24.72	25.07	432140
2014-10-03	25.67	25.81	25.58	25.70	92387
2014-10-06	25.62	25.62	25.38	25.38	7152
2014-10-07	25.26	25.26	24.99	25.05	48528
2014-10-08	25.02	25.31	24.85	25.31	51446
2014-10-09	24.73	24.74	24.44	24.44	19886
2014-10-10	24.40	24.41	24.11	24.11	2407
2014-10-13	24.16	24.16	23.95	23.95	4509
2014-10-14	24.01	24.03	23.73	23.83	13540
2014-10-15	23.21	23.54	23.11	23.54	10683
2014-10-16	23.15	23.60	23.15	23.58	58777
2014-10-17	23.61	23.69	23.47	23.69	19093
2014-10-20	24.05	24.24	24.04	24.18	18082
2014-10-21	24.03	24.16	24.03	24.16	2435
2014-10-22	24.44	24.48	24.28	24.28	10646
2014-10-23	24.64	24.87	24.63	24.64	18104
2014-10-24	24.63	24.71	24.63	24.71	46729
2014-10-27	24.60	24.66	24.60	24.66	1857
2014-10-28	24.84	24.96	24.78	24.96	30850
2014-10-29	25.18	25.29	25.04	25.23	4259
2014-10-30	25.32	27.78	25.32	25.54	6307
2014-10-31	27.53	27.53	27.26	27.50	41765
2014-11-03	27.90	28.22	27.84	28.08	209526
2014-11-04	27.16	27.35	27.02	27.29	531899
2014-11-05	27.59	27.59	27.36	27.45	2398373
2014-11-06	27.60	27.60	27.00	27.23	1040228
2014-11-07	27.01	27.08	26.85	27.02	2990427
2014-11-10	27.05	27.30	27.00	27.25	179469
2014-11-11	27.60	27.69	27.47	27.55	89854
2014-11-12	27.10	27.55	27.10	27.50	67200
2014-11-13	27.71	27.81	27.71	27.80	29653
2014-11-14	27.87	27.91	27.72	27.82	76686
2014-11-17	27.37	27.52	27.36	27.46	57885
2014-11-18	27.74	27.96	27.70	27.93	87256
2014-11-19	27.91	28.03	27.83	28.02	64163
2014-11-20	27.64	27.86	27.59	27.76	390727
2014-11-21	28.22	28.22	27.80	27.89	243052
2014-11-24	28.07	28.11	27.97	27.97	979182
2014-11-25	28.08	28.10	27.86	28.03	563356
2014-11-26	27.88	27.97	27.82	27.92	37966
2014-11-28	28.01	28.08	27.97	28.04	21357
2014-12-01	28.15	28.18	28.02	28.12	86343
2014-12-02	28.54	28.59	28.44	28.53	222144
2014-12-03	28.51	28.66	28.51	28.64	342904
2014-12-04	28.57	28.66	28.43	28.57	28971
2014-12-05	28.86	29.01	28.86	28.97	325568
2014-12-08	28.52	28.59	28.30	28.30	38922
2014-12-09	28.04	28.25	27.70	28.21	1496805
2014-12-10	27.94	27.98	27.29	27.35	645733
2014-12-11	27.88	28.09	27.67	27.74	108704
2014-12-12	27.63	27.67	27.30	27.37	58184
2014-12-15	27.33	27.33	26.56	26.61	95964
2014-12-16	26.36	26.96	26.23	26.43	358225
2014-12-17	26.97	27.44	26.74	27.37	719654
2014-12-18	27.89	27.89	27.67	27.84	157712
2014-12-19	27.96	28.21	27.96	28.18	380669
2014-12-22	28.11	28.21	28.11	28.18	100673
2014-12-23	28.42	28.46	28.35	28.35	175958
2014-12-24	28.29	28.36	28.25	28.29	312114
2014-12-26	28.01	28.10	27.98	28.01	28505
2014-12-29	27.75	27.84	27.75	27.83	37087
2014-12-30	27.17	27.29	27.10	27.22	70674
2014-12-31	27.30	27.39	27.15	27.15	54325
2015-01-02	27.60	27.62	27.20	27.30	65455
2015-01-05	27.02	27.02	26.72	26.85	274648
2015-01-06	26.54	26.61	25.91	26.09	471649
2015-01-07	26.87	26.91	26.58	26.64	73009
2015-01-08	26.90	27.16	26.90	27.08	98884
2015-01-09	27.11	27.13	26.50	26.52	148403
2015-01-12	26.61	26.61	26.34	26.45	31715
2015-01-13	26.93	26.94	26.31	26.48	30094
2015-01-14	26.19	26.43	26.04	26.28	287012
2015-01-15	26.81	26.81	26.25	26.25	874973
2015-01-16	26.60	26.93	26.60	26.93	13465
2015-01-20	27.43	27.44	27.14	27.28	718978
2015-01-21	26.90	27.18	26.77	27.13	2531981
2015-01-22	27.06	27.49	26.81	27.48	158385
2015-01-23	27.41	27.41	27.14	27.20	83026
2015-01-26	27.52	27.72	27.46	27.70	581488
2015-01-27	27.50	27.66	27.44	27.52	36120
2015-01-28	27.88	27.88	27.37	27.40	201911
2015-01-29	27.65	27.93	27.52	27.89	43244
2015-01-30	27.44	27.52	27.15	27.15	434366
2015-02-02	27.56	27.59	27.29	27.53	586385
2015-02-03	27.34	27.45	27.26	27.44	1170911
2015-02-04	27.60	27.74	27.51	27.55	310525
2015-02-05	27.68	27.84	27.66	27.82	660712
2015-02-06	28.03	28.16	27.86	27.90	170678
2015-02-09	27.70	27.73	27.51	27.56	33962
2015-02-10	28.07	28.14	27.93	28.09	67246
2015-02-11	28.16	28.35	28.09	28.32	75105
2015-02-12	28.10	28.21	27.99	28.18	362939
2015-02-13	28.27	28.57	28.27	28.57	60169
2015-02-17	28.63	28.80	28.53	28.66	88041
2015-02-18	29.13	29.17	28.98	29.02	139638
2015-02-19	29.20	29.37	29.20	29.30	219191
2015-02-20	29.25	29.60	29.17	29.55	581950
2015-02-23	29.35	29.39	29.28	29.35	114760
2015-02-24	29.50	29.60	29.45	29.45	348503
2015-02-25	29.44	29.51	29.36	29.45	805151
2015-02-26	29.75	29.87	29.69	29.80	385271
2015-02-27	29.76	29.78	29.69	29.70	267692
2015-03-02	29.70	29.93	29.68	29.87	212998
2015-03-03	29.69	29.72	29.54	29.65	209357
2015-03-04	29.48	29.57	29.35	29.54	165008
2015-03-05	29.85	29.90	29.77	29.77	290932
2015-03-06	30.08	30.20	29.87	29.92	462664
2015-03-09	29.78	29.99	29.77	29.89	109325
2015-03-10	29.54	29.61	29.43	29.47	667213
2015-03-11	29.68	29.90	29.64	29.80	365525
2015-03-12	30.24	30.46	30.22	30.43	742396
2015-03-13	30.43	30.50	30.30	30.47	304652
2015-03-16	30.54	30.67	30.54	30.60	437157
2015-03-17	30.60	30.71	30.48	30.64	483771
2015-03-18	30.73	30.94	30.61	30.78	636692
2015-03-19	30.73	30.80	30.63	30.63	226087
2015-03-20	30.97	30.99	30.92	30.96	304015
2015-03-23	31.06	31.06	30.95	30.98	258414
2015-03-24	30.95	31.09	30.89	30.89	1651320
2015-03-25	30.98	31.01	30.75	30.76	319416
2015-03-26	30.38	30.58	30.31	30.42	244232
2015-03-27	30.44	30.57	30.41	30.53	509337
2015-03-30	30.78	30.94	30.74	30.90	733393
2015-03-31	30.30	30.34	30.24	30.25	361936
2015-04-01	30.23	30.33	30.02	30.33	425359
2015-04-02	30.59	30.68	30.46	30.58	861654
2015-04-06	30.61	30.92	30.56	30.88	305635
2015-04-07	31.20	31.31	31.17	31.18	343816
2015-04-08	31.23	31.32	31.20	31.20	227246
2015-04-09	31.16	31.38	31.11	31.38	179992
2015-04-10	31.16	31.32	31.14	31.29	798265
2015-04-13	31.12	31.16	31.02	31.04	183869
2015-04-14	31.10	31.13	30.91	31.11	288959
2015-04-15	31.17	31.23	31.11	31.14	575660
2015-04-16	31.19	31.25	31.16	31.22	2065534
2015-04-17	31.01	31.02	30.83	30.89	751393
2015-04-20	31.03	31.15	31.03	31.10	1361826
2015-04-21	31.80	31.80	31.70	31.70	219847
2015-04-22	31.96	32.05	31.88	32.02	166588
2015-04-23	31.87	31.94	31.83	31.88	282187
2015-04-24	31.94	31.94	31.79	31.83	2595665
2015-04-27	31.98	32.02	31.83	31.88	268270
2015-04-28	31.91	31.98	31.80	31.87	224900
2015-04-29	31.70	31.78	31.40	31.63	741787
2015-04-30	31.23	31.29	30.88	30.94	456924
2015-05-01	31.17	31.53	31.15	31.47	961264
2015-05-04	31.57	31.63	31.50	31.60	228359
2015-05-05	31.49	31.53	30.88	30.95	334655
2015-05-06	31.00	31.00	30.59	30.82	981735
2015-05-07	30.81	30.95	30.69	30.95	219527
2015-05-08	31.38	31.71	31.34	31.64	1551477
2015-05-11	31.37	31.39	31.25	31.25	497399
2015-05-12	31.23	31.27	31.13	31.20	1337057
2015-05-13	31.41	31.47	31.21	31.24	285373
2015-05-14	31.17	31.36	31.13	31.35	158089
2015-05-15	31.58	31.68	31.51	31.60	346314
2015-05-18	31.90	32.03	31.90	32.02	177903
2015-05-19	32.18	32.30	32.13	32.21	449429
2015-05-20	32.26	32.42	32.21	32.38	352915
2015-05-21	32.32	32.41	32.26	32.41	373426
2015-05-22	32.36	32.51	32.36	32.46	216111
2015-05-26	32.66	32.69	32.35	32.48	260739
2015-05-27	32.74	32.87	32.68	32.81	1123219
2015-05-28	32.69	32.84	32.65	32.81	287240
2015-05-29	32.54	32.60	32.43	32.57	264914
2015-06-01	32.83	32.97	32.78	32.92	1353766
2015-06-02	32.62	32.69	32.55	32.59	1803186
2015-06-03	32.78	32.85	32.68	32.78	304536
2015-06-04	32.61	32.73	32.52	32.59	345864
2015-06-05	32.70	32.83	32.64	32.73	404873
2015-06-08	32.37	32.40	32.20	32.21	234171
2015-06-09	31.86	31.96	31.78	31.88	255886
2015-06-10	31.87	32.07	31.87	31.92	270961
2015-06-11	32.36	32.43	32.28	32.30	330084
2015-06-12	32.19	32.19	31.99	32.14	330512
2015-06-15	32.10	32.26	32.02	32.22	411957
2015-06-16	31.90	32.11	31.89	32.06	188484
2015-06-17	31.89	31.92	31.72	31.81	201730
2015-06-18	31.51	31.88	31.50	31.74	348822
2015-06-19	31.74	31.80	31.68	31.71	105101
2015-06-22	32.34	32.47	32.28	32.39	203581
2015-06-23	32.85	32.92	32.75	32.88	200774
2015-06-24	32.65	32.71	32.48	32.54	1250532
2015-06-25	32.63	32.66	32.47	32.47	815555
2015-06-26	32.70	32.78	32.68	32.68	177956
2015-06-29	32.03	32.03	31.51	31.52	254999
2015-06-30	31.87	31.87	31.57	31.68	408051
2015-07-01	32.08	32.19	32.00	32.11	110071
2015-07-02	31.88	31.93	31.79	31.92	223044
2015-07-06	31.51	31.75	31.44	31.56	349169
2015-07-07	31.61	31.71	31.21	31.65	230826
2015-07-08	30.43	30.43	29.72	29.83	1160865
2015-07-09	30.54	30.56	30.26	30.34	291796
2015-07-10	31.14	31.32	31.03	31.26	202166
2015-07-13	31.79	31.85	31.74	31.83	596218
2015-07-14	31.78	32.05	31.78	32.03	126828
2015-07-15	32.04	32.20	31.98	32.05	1403847
2015-07-16	32.37	32.37	32.24	32.30	579719
2015-07-17	32.40	32.40	32.32	32.37	161939
2015-07-20	32.43	32.54	32.40	32.43	395949
2015-07-21	32.34	32.35	32.08	32.24	421359
2015-07-22	31.97	32.17	31.97	32.09	603948
2015-07-23	32.24	32.24	31.96	32.01	386159
2015-07-24	31.98	32.04	31.69	31.73	557510
2015-07-27	31.34	31.45	31.21	31.43	1223698
2015-07-28	31.57	31.71	31.38	31.68	737062
2015-07-29	31.63	31.99	31.58	31.92	353438
2015-07-30	31.98	32.04	31.87	32.01	313790
2015-07-31	32.12	32.23	32.05	32.17	372560
2015-08-03	32.09	32.13	31.93	32.12	561129
2015-08-04	31.98	32.17	31.97	32.13	342015
2015-08-05	32.40	32.58	32.35	32.45	1351554
2015-08-06	32.44	32.44	32.22	32.33	333689
2015-08-07	32.45	32.46	32.23	32.32	270548
2015-08-10	32.72	32.89	32.72	32.85	233168
2015-08-11	32.34	32.48	32.32	32.43	437528
2015-08-12	31.79	32.01	31.49	31.99	992606
2015-08-13	32.11	32.35	32.05	32.32	276997
2015-08-14	32.15	32.33	32.12	32.26	259885
2015-08-17	32.16	32.37	32.14	32.37	176781
2015-08-18	32.10	32.17	32.05	32.08	376978
2015-08-19	31.86	31.87	31.55	31.61	242443
2015-08-20	31.05	31.12	30.61	30.61	2535006
2015-08-21	30.13	30.29	29.22	29.24	1186713
2015-08-24	25.73	27.86	25.00	27.17	1781419
2015-08-25	27.71	29.05	27.42	27.48	1219765
2015-08-26	28.61	28.89	27.97	28.89	2087256
2015-08-27	29.30	29.88	29.20	29.74	2121881
2015-08-28	29.73	30.04	29.66	30.01	1270196
2015-08-31	29.51	29.65	29.34	29.45	264355
2015-09-01	27.78	28.15	27.65	27.74	668495
2015-09-02	28.51	28.51	28.01	28.43	698514
2015-09-03	28.48	28.80	28.46	28.53	894567
2015-09-04	27.50	27.64	27.25	27.40	833826
2015-09-08	28.05	28.26	27.97	28.23	637424
2015-09-09	28.99	29.00	28.30	28.33	3460564
2015-09-10	28.42	28.47	28.25	28.39	567301
2015-09-11	28.27	28.40	28.11	28.39	920933
2015-09-14	28.18	28.18	28.00	28.17	148351
2015-09-15	28.09	28.54	28.01	28.48	878721
2015-09-16	28.57	28.82	28.57	28.77	462545
2015-09-17	28.61	29.00	28.48	28.52	483543
2015-09-18	27.67	27.89	27.63	27.68	696602
2015-09-21	27.93	28.08	27.75	27.97	970718
2015-09-22	27.35	27.52	27.21	27.45	217238
2015-09-23	27.54	27.59	27.30	27.48	272892
2015-09-24	27.05	27.25	26.68	27.23	771106
2015-09-25	28.27	28.33	27.86	28.07	449287
2015-09-28	27.70	27.71	27.13	27.20	660359
2015-09-29	26.86	27.00	26.70	26.86	1106113
2015-09-30	27.29	27.49	27.03	27.48	868661
2015-10-01	27.63	27.67	27.35	27.67	387480
2015-10-02	27.20	28.03	27.12	28.02	491306
2015-10-05	28.60	28.89	28.59	28.81	381705
2015-10-06	28.59	28.66	28.44	28.53	376206
2015-10-07	28.89	29.01	28.69	28.93	356395
2015-10-08	28.80	29.07	28.73	28.97	193296
2015-10-09	29.16	29.23	29.08	29.15	240616
2015-10-12	29.11	29.17	29.02	29.14	190809
2015-10-13	28.83	28.99	28.70	28.74	1209845
2015-10-14	28.49	28.58	28.11	28.17	1725368
2015-10-15	28.74	29.03	28.60	28.98	426304
2015-10-16	29.12	29.25	29.02	29.24	150585
2015-10-19	28.98	29.12	28.88	29.12	330549
2015-10-20	28.97	29.08	28.97	29.02	186159
2015-10-21	29.52	29.60	29.37	29.40	169870
2015-10-22	29.60	30.09	29.60	29.96	603074
2015-10-23	30.15	30.51	30.15	30.39	522365
2015-10-26	30.29	30.36	30.15	30.25	117791
2015-10-27	29.80	29.92	29.79	29.90	164115
2015-10-28	29.98	30.38	29.98	30.36	465535
2015-10-29	29.94	30.06	29.90	29.99	292732
2015-10-30	29.96	29.96	29.77	29.77	2126879
2015-11-02	29.67	30.05	29.67	30.03	111027
2015-11-03	30.02	30.19	29.99	30.07	456983
2015-11-04	30.03	30.12	29.95	30.04	278455
2015-11-05	30.33	30.45	30.21	30.33	299719
2015-11-06	30.51	30.64	30.41	30.63	670219
2015-11-09	30.71	30.78	30.34	30.50	715038
2015-11-10	30.77	30.83	30.71	30.79	435657
2015-11-11	30.96	31.02	30.86	30.88	474273
2015-11-12	30.61	30.72	30.44	30.44	532323
2015-11-13	30.52	30.58	30.33	30.36	284665
2015-11-16	30.55	30.80	30.49	30.80	156973
2015-11-17	30.86	31.04	30.80	30.88	1357315
2015-11-18	30.86	31.11	30.83	31.09	233366
2015-11-19	30.98	31.03	30.88	30.94	230422
2015-11-20	31.00	31.09	30.95	31.06	341810
2015-11-23	31.02	31.08	30.88	30.92	117122
2015-11-24	30.84	31.02	30.77	30.97	306945
2015-11-25	30.89	30.92	30.83	30.86	105520
2015-11-27	30.77	30.77	30.64	30.73	83943
2015-11-30	30.57	30.58	30.45	30.52	676322
2015-12-01	30.84	30.94	30.79	30.94	859917
2015-12-02	30.44	30.62	30.11	30.16	208023
2015-12-03	30.19	30.19	29.55	29.71	898882
2015-12-04	29.69	30.10	29.66	30.06	1117557
2015-12-07	30.09	30.10	29.87	29.99	301734
2015-12-08	29.38	29.57	29.31	29.53	579018
2015-12-09	29.27	29.42	28.80	28.89	1543043
2015-12-10	29.19	29.28	29.11	29.15	1537816
2015-12-11	28.66	28.71	28.37	28.53	506517
2015-12-14	28.73	28.81	28.33	28.78	555056
2015-12-15	28.78	28.97	28.76	28.82	514588
2015-12-16	29.38	29.74	29.21	29.65	316785
2015-12-17	29.91	29.91	29.53	29.53	2457481
2015-12-18	28.96	28.96	28.77	28.83	1578500
2015-12-21	29.04	29.07	28.63	28.86	474997
2015-12-22	28.88	29.10	28.75	29.05	1880947
2015-12-23	29.27	29.38	29.21	29.35	440537
2015-12-24	28.96	28.96	28.79	28.87	358138
2015-12-28	28.74	28.77	28.65	28.72	267748
2015-12-29	29.17	29.27	29.11	29.14	298661
2015-12-30	29.00	29.14	28.98	29.03	422321
2015-12-31	28.86	28.98	28.66	28.67	322746
2016-01-04	28.00	28.07	27.79	28.02	1237820
2016-01-05	28.19	28.34	28.09	28.26	732111
2016-01-06	27.62	27.75	27.47	27.63	284352
2016-01-07	27.11	27.35	26.93	26.97	492307
2016-01-08	27.06	27.11	26.35	26.36	1310501
2016-01-11	26.78	26.86	26.23	26.64	721237
2016-01-12	26.57	26.70	26.20	26.50	427804
2016-01-13	26.90	26.97	26.19	26.27	543340
2016-01-14	26.36	26.81	26.11	26.63	515490
2016-01-15	25.59	25.82	25.34	25.63	695797
2016-01-19	26.20	26.30	25.69	25.98	571019
2016-01-20	24.88	25.01	24.17	24.82	1125936
2016-01-21	24.52	25.13	24.36	24.87	2245970
2016-01-22	25.80	26.39	25.76	26.35	777309
2016-01-25	25.88	26.10	25.67	25.67	3528468
2016-01-26	25.85	26.11	25.74	26.06	2814281
2016-01-27	26.23	26.62	25.99	26.11	551355
2016-01-28	26.31	26.36	26.02	26.21	590986
2016-01-29	27.02	27.40	26.92	27.37	1313526
2016-02-01	27.21	27.37	27.00	27.24	557559
2016-02-02	27.06	27.07	26.58	26.70	2254202
2016-02-03	26.44	26.45	25.41	25.89	532820
2016-02-04	25.60	25.86	25.45	25.64	589812
2016-02-05	25.54	25.57	25.09	25.22	3144455
2016-02-08	25.17	25.18	24.50	24.85	2737166
2016-02-09	23.89	24.45	23.88	24.24	799236
2016-02-10	23.89	24.26	23.32	23.35	1323399
2016-02-11	22.82	22.89	22.37	22.65	2159622
2016-02-12	22.55	23.16	22.41	23.14	888604
2016-02-16	24.03	24.14	23.80	24.14	938170
2016-02-17	24.33	24.55	24.28	24.31	5012572
2016-02-18	24.64	24.64	24.09	24.17	790239
2016-02-19	23.96	23.98	23.80	23.88	648701
2016-02-22	24.48	24.54	24.31	24.40	220820
2016-02-23	24.04	24.07	23.74	23.78	404041
2016-02-24	23.61	24.04	23.33	24.00	4148652
2016-02-25	24.44	24.56	24.22	24.55	2667191
2016-02-26	24.85	25.05	24.72	24.78	1048015
2016-02-29	24.44	24.44	24.14	24.14	551443
2016-03-01	24.49	25.03	24.46	24.95	324723
2016-03-02	25.22	25.32	25.07	25.23	679616
2016-03-03	25.23	25.23	25.23	25.45	824420
2016-03-04	25.78	25.94	25.55	25.79	1597589
2016-03-07	25.39	25.51	25.26	25.39	489150
2016-03-08	25.10	25.17	24.92	24.99	938490
2016-03-09	25.05	25.17	24.96	25.12	419204
2016-03-10	25.12	25.12	25.12	24.98	1422225
2016-03-11	24.98	24.98	24.98	25.80	199241
2016-03-14	25.73	25.91	25.73	25.89	210317
2016-03-15	25.87	25.87	25.87	25.39	359703
2016-03-16	25.31	25.47	25.25	25.34	233668
2016-03-17	25.07	25.22	24.92	25.16	406521
2016-03-18	25.00	25.16	24.94	25.16	459988
2016-03-21	25.12	25.30	25.08	25.28	469880
2016-03-22	25.34	25.62	25.30	25.54	1775781
2016-03-23	25.46	25.47	25.21	25.26	2321967
2016-03-24	25.26	25.26	25.26	25.16	228012
2016-03-28	25.61	25.73	25.61	25.67	920491
2016-03-29	25.64	25.78	25.61	25.72	348126
2016-03-30	25.68	25.78	25.63	25.64	1898416
2016-03-31	25.25	25.39	25.23	25.26	502531
2016-04-01	24.39	24.63	24.31	24.45	318798
2016-04-04	24.49	24.49	24.24	24.35	875840
2016-04-05	24.35	24.35	24.35	23.57	1526682
2016-04-06	23.62	23.82	23.54	23.82	1271480
2016-04-07	23.58	23.58	23.25	23.39	860173
2016-04-08	24.17	24.28	23.99	24.02	912117
2016-04-11	24.10	24.13	23.83	23.85	696460
2016-04-12	24.41	24.67	24.37	24.55	315202
2016-04-13	25.30	25.50	25.28	25.45	689853
2016-04-14	25.50	25.65	25.46	25.59	299790
2016-04-15	25.34	25.35	25.18	25.21	566626
2016-04-18	25.05	25.41	25.04	25.39	1586415
2016-04-19	26.02	26.06	25.82	25.90	580804
2016-04-20	26.01	26.40	25.98	26.22	360385
2016-04-21	26.21	26.22	26.04	26.11	720004
2016-04-22	26.73	26.88	26.70	26.86	331858
2016-04-25	26.47	26.55	26.33	26.53	475780
2016-04-26	26.32	26.52	26.25	26.52	414550
2016-04-27	26.31	26.52	26.24	26.51	715562
2016-04-28	24.91	25.09	24.29	24.43	1280935
2016-04-29	24.17	24.28	23.80	23.81	727533
2016-05-02	24.30	24.39	24.24	24.31	389545
2016-05-03	24.05	24.08	23.88	24.04	2816766
2016-05-04	23.92	24.08	23.87	23.93	1193969
2016-05-05	24.11	24.21	24.05	24.17	280413
2016-05-06	24.07	24.32	23.99	24.26	298584
2016-05-09	24.67	24.78	24.53	24.53	481206
2016-05-10	25.04	25.40	25.04	25.39	6756539
2016-05-11	24.95	24.99	24.71	24.71	624721
2016-05-12	25.13	25.19	24.87	25.03	636219
2016-05-13	24.77	24.86	24.56	24.61	1177375
2016-05-16	24.78	25.07	24.78	25.00	258700
2016-05-17	25.05	25.12	24.85	24.86	314843
2016-05-18	25.02	25.27	25.02	25.18	401463
2016-05-19	24.87	24.96	24.80	24.92	608767
2016-05-20	25.13	25.25	25.05	25.10	245792
2016-05-23	24.92	24.97	24.81	24.82	1772616
2016-05-24	25.01	25.23	24.97	25.18	681384
2016-05-25	25.33	25.48	25.33	25.41	416514
2016-05-26	25.25	25.29	25.19	25.26	475222
2016-05-27	25.15	25.38	25.15	25.37	679904
2016-05-31	25.81	25.85	25.55	25.63	663997
2016-06-01	25.31	25.35	25.23	25.31	690578
2016-06-02	24.87	24.97	24.77	24.94	667875
2016-06-03	24.63	24.67	24.39	24.51	710927
2016-06-06	24.82	25.07	24.77	25.03	825374
2016-06-07	25.12	25.24	25.12	25.15	493526
2016-06-08	25.15	25.22	25.12	25.20	587941
2016-06-09	24.82	24.94	24.71	24.92	368126
2016-06-10	24.48	24.52	24.25	24.38	518624
2016-06-13	23.88	24.08	23.78	23.81	528035
2016-06-14	23.59	23.72	23.46	23.70	968507
2016-06-15	23.88	23.98	23.81	23.88	1864378
2016-06-16	23.13	23.39	22.84	23.35	997477
2016-06-17	23.27	23.41	23.10	23.33	1055661
2016-06-20	23.97	24.12	23.73	23.77	1408872
2016-06-21	24.23	24.42	24.18	24.18	547810
2016-06-22	24.07	24.18	23.84	23.85	6953444
2016-06-23	24.66	24.80	24.52	24.80	2420758
2016-06-24	22.66	23.08	22.58	22.77	2890877
2016-06-27	22.58	22.58	22.14	22.55	4257350
2016-06-28	22.94	23.11	22.87	23.07	1888568
2016-06-29	23.38	23.47	23.29	23.43	2707574
2016-06-30	23.14	23.40	23.04	23.37	516486
2016-07-01	23.13	23.29	23.11	23.13	1175127
2016-07-05	23.00	23.04	22.87	22.69	485181
2016-07-06	22.34	22.60	22.27	22.58	1439220
2016-07-07	22.60	22.61	22.40	22.49	430780
2016-07-08	22.40	22.62	22.37	22.56	564584
2016-07-11	23.50	23.76	23.48	23.70	1974091
2016-07-12	24.22	24.35	24.15	24.30	2660623
2016-07-13	24.17	24.17	23.95	24.11	1831335
2016-07-14	24.43	24.51	24.34	24.36	3506177
2016-07-15	24.46	24.46	24.26	24.30	2774192
2016-07-18	24.34	24.53	24.27	24.50	705969
2016-07-19	24.49	24.49	24.28	24.35	528032
2016-07-20	24.61	24.76	24.58	24.71	618184
2016-07-21	24.37	24.43	24.21	24.30	735190
2016-07-22	24.38	24.49	24.36	24.43	397577
2016-07-25	24.41	24.42	24.22	24.28	436439
2016-07-26	24.01	24.16	24.00	24.03	8312820
2016-07-27	24.41	24.42	24.20	24.20	470296
2016-07-28	23.99	24.29	23.91	24.22	661063
2016-07-29	24.09	24.13	23.91	23.92	750266
2016-08-01	24.08	24.15	23.99	24.08	379782
2016-08-02	23.61	23.61	23.24	23.41	857061
2016-08-03	23.23	23.40	23.23	23.38	387293
2016-08-04	23.64	23.69	23.54	23.68	507844
2016-08-05	23.87	24.00	23.83	23.90	339022
2016-08-08	24.28	24.29	24.15	24.19	241359
2016-08-09	24.28	24.36	24.23	24.26	281494
2016-08-10	24.27	24.32	24.22	24.24	427748
2016-08-11	24.38	24.58	24.30	24.53	440999
2016-08-12	24.29	24.33	24.26	24.27	236475
2016-08-15	24.34	24.44	24.34	24.39	286483
2016-08-16	24.02	24.02	23.75	23.93	302748
2016-08-17	24.16	24.19	23.99	24.13	237095
2016-08-18	24.00	24.00	23.90	23.96	852577
2016-08-19	23.88	23.95	23.83	23.92	1305556
2016-08-22	24.05	24.10	23.98	24.10	4186820
2016-08-23	24.06	24.15	24.06	24.10	331743
2016-08-24	24.17	24.19	24.13	24.16	1179942
2016-08-25	24.07	24.13	24.07	24.07	330359
2016-08-26	23.91	24.19	23.91	24.17	1105652
2016-08-29	24.31	24.39	24.29	24.30	296149
2016-08-30	24.48	24.65	24.48	24.58	571621
2016-08-31	24.74	24.74	24.55	24.70	374695
2016-09-01	25.00	25.05	24.76	24.86	445402
2016-09-02	25.07	25.26	25.07	25.19	436046
2016-09-06	25.02	25.07	24.83	24.90	348020
2016-09-07	24.94	25.04	24.92	24.96	777668
2016-09-08	24.82	25.01	24.80	24.99	323652
2016-09-09	24.88	24.92	24.63	24.63	315954
2016-09-12	24.45	24.67	24.40	24.66	499667
2016-09-13	24.53	24.53	24.24	24.42	421531
2016-09-14	24.34	24.34	24.12	24.17	440308
2016-09-15	24.11	24.28	24.11	24.26	393955
2016-09-16	24.07	24.14	24.07	24.09	625423
2016-09-19	24.11	24.19	24.04	24.07	568929
2016-09-20	24.41	24.44	24.36	24.38	393150
2016-09-21	24.82	24.86	24.65	24.81	707563
2016-09-22	25.18	25.27	25.14	25.16	878164
2016-09-23	24.89	24.91	24.85	24.87	180419
2016-09-26	24.44	24.50	24.42	24.46	202065
2016-09-27	24.63	24.79	24.63	24.78	396348
2016-09-28	24.77	24.83	24.68	24.83	359604
2016-09-29	24.94	24.99	24.63	24.74	846625
2016-09-30	24.64	24.85	24.64	24.78	364036
2016-10-03	24.68	24.75	24.64	24.75	241979
2016-10-04	25.04	25.11	24.89	24.92	632441
2016-10-05	25.08	25.30	25.08	25.25	526835
2016-10-06	25.15	25.27	25.15	25.27	128826
2016-10-07	25.00	25.03	24.93	24.97	132758
2016-10-10	25.18	25.29	25.18	25.25	275082
2016-10-11	25.13	25.13	24.89	24.98	259505
2016-10-12	25.06	25.15	24.99	25.13	156655
2016-10-13	24.87	24.95	24.74	24.91	576717
2016-10-14	25.13	25.17	25.03	25.08	314209
2016-10-17	25.08	25.12	24.99	25.00	45982
2016-10-18	25.20	25.24	25.16	25.16	517455
2016-10-19	25.15	25.19	25.12	25.15	259604
2016-10-20	25.32	25.52	25.32	25.50	424066
2016-10-21	25.25	25.47	25.25	25.45	350610
2016-10-24	25.51	25.59	25.51	25.57	313435
2016-10-25	25.62	25.68	25.54	25.57	351669
2016-10-26	25.53	25.67	25.51	25.63	431739
2016-10-27	25.73	25.88	25.71	25.81	211524
2016-10-28	25.76	25.87	25.66	25.72	218256
2016-10-31	25.81	25.90	25.80	25.80	140888
2016-11-01	25.82	25.82	25.37	25.51	305548
2016-11-02	25.25	25.29	25.05	25.15	396699
2016-11-03	25.21	25.25	25.05	25.10	620544
2016-11-04	24.82	24.95	24.78	24.82	413126
2016-11-07	25.28	25.40	25.28	25.38	155726
2016-11-08	25.31	25.61	25.30	25.52	558348
2016-11-09	25.09	25.61	24.99	25.49	971577
2016-11-10	25.78	25.89	25.52	25.78	1449790
2016-11-11	25.63	25.80	25.63	25.80	3010757
2016-11-14	26.08	26.19	26.00	26.19	1323709
2016-11-15	26.27	26.47	26.21	26.41	773541
2016-11-16	26.40	26.48	26.26	26.27	621215
2016-11-17	26.52	26.85	26.48	26.84	510322
2016-11-18	26.53	26.67	26.52	26.64	2042833
2016-11-21	26.78	26.92	26.77	26.90	215316
2016-11-22	26.93	27.01	26.86	26.96	3539344
2016-11-23	27.07	27.34	27.06	27.31	5333989
2016-11-25	27.13	27.22	27.10	27.21	1387956
2016-11-28	27.32	27.32	27.16	27.22	2910575
2016-11-29	27.36	27.46	27.31	27.31	1041351
2016-11-30	27.58	27.75	27.53	27.68	4177958
2016-12-01	27.62	27.62	27.35	27.39	943316
2016-12-02	27.28	27.41	27.28	27.37	1542438
2016-12-05	27.51	27.64	27.35	27.40	1526933
2016-12-06	27.45	27.62	27.44	27.59	294074
2016-12-07	27.68	27.97	27.68	27.92	1541694
2016-12-08	28.23	28.39	28.22	28.30	434201
2016-12-09	28.54	28.69	28.51	28.67	560091
2016-12-12	28.55	28.59	28.32	28.36	487751
2016-12-13	28.59	28.73	28.59	28.71	439839
2016-12-14	28.52	28.86	28.47	28.73	2469848
2016-12-15	28.85	29.02	28.84	28.98	2884207
2016-12-16	28.75	28.82	28.61	28.68	662493
2016-12-19	28.70	28.75	28.62	28.71	458681
2016-12-20	28.97	29.00	28.88	28.96	5352688
2016-12-21	28.67	28.75	28.64	28.71	456017
2016-12-22	28.62	28.70	28.57	28.70	1772979
2016-12-23	28.73	28.73	28.61	28.68	1074707
2016-12-27	28.54	28.57	28.50	28.24	315288
2016-12-28	28.32	28.34	28.14	28.16	705070
2016-12-29	27.82	27.85	27.64	27.74	467899
2016-12-30	27.92	27.92	27.77	27.80	526265
2017-01-03	28.24	28.33	28.01	28.25	1418972
2017-01-04	28.52	28.75	28.52	28.74	689160
2017-01-05	28.57	28.61	28.37	28.44	1013291
2017-01-06	28.71	28.82	28.59	28.77	888218
2017-01-09	28.61	28.67	28.54	28.57	497264
2017-01-10	28.44	28.49	28.34	28.35	1266219
2017-01-11	28.57	28.73	28.20	28.50	2368100
2017-01-12	28.22	28.27	27.91	28.26	1749033
2017-01-13	28.46	28.53	28.35	28.45	764493
2017-01-17	27.74	27.81	27.61	27.64	1003781
2017-01-18	27.83	28.06	27.73	28.06	1355404
2017-01-19	28.24	28.29	28.04	28.09	1651830
2017-01-20	28.33	28.42	28.10	28.20	1693712
2017-01-23	27.94	28.01	27.69	27.87	1003032
2017-01-24	27.86	28.15	27.79	28.10	986121
2017-01-25	28.26	28.36	28.20	28.26	657788
2017-01-26	28.68	28.76	28.64	28.64	798177
2017-01-27	28.59	28.63	28.51	28.56	350851
2017-01-30	28.27	28.33	27.98	28.13	1307776
2017-01-31	27.86	27.87	27.61	27.83	3166713
2017-02-01	28.23	28.28	28.07	28.09	2231162
2017-02-02	27.81	27.97	27.72	27.95	661308
2017-02-03	28.03	28.13	27.94	28.07	620136
2017-02-06	27.79	27.88	27.68	27.80	1353080
2017-02-07	27.88	27.96	27.80	27.92	932588
2017-02-08	27.87	27.94	27.81	27.92	691502
2017-02-09	27.87	28.27	27.84	28.20	1529423
2017-02-10	28.48	28.48	28.33	28.43	1011171
2017-02-13	28.64	28.68	28.60	28.60	595017
2017-02-14	28.30	28.59	28.27	28.55	1343951
2017-02-15	28.54	28.55	28.39	28.50	634768
2017-02-16	28.37	28.39	28.19	28.31	2435964
2017-02-17	28.07	28.22	28.04	28.21	649235
2017-02-21	28.57	28.67	28.57	28.64	861019
2017-02-22	28.49	28.62	28.45	28.51	544658
2017-02-23	28.50	28.50	28.34	28.42	413872
2017-02-24	28.15	28.25	28.11	28.20	650776
2017-02-27	28.10	28.28	28.03	28.27	879420
2017-02-28	28.08	28.12	27.95	28.09	806809
2017-03-01	28.75	28.83	28.71	28.77	1354528
2017-03-02	28.82	28.82	28.64	28.67	714546
2017-03-03	28.67	28.70	28.54	28.56	1421864
2017-03-06	28.46	28.53	28.41	28.50	665517
2017-03-07	28.52	28.56	28.45	28.46	854725
2017-03-08	28.56	28.58	28.42	28.45	784495
2017-03-09	28.52	28.61	28.49	28.61	790948
2017-03-10	28.82	28.87	28.72	28.77	1194407
2017-03-13	28.91	28.94	28.86	28.93	571458
2017-03-14	28.76	28.77	28.65	28.70	1007973
2017-03-15	28.73	28.81	28.63	28.63	1149919
2017-03-16	28.77	28.80	28.56	28.56	1021304
2017-03-17	28.62	28.66	28.48	28.52	827931
2017-03-20	28.60	28.64	28.44	28.51	517658
2017-03-21	28.59	28.59	28.04	28.08	1761618
2017-03-22	27.90	28.00	27.76	27.97	1531023
2017-03-23	27.85	28.08	27.80	27.96	1739009
2017-03-24	28.19	28.24	28.05	28.20	998355
2017-03-27	27.82	28.09	27.78	28.06	2138086
2017-03-28	28.11	28.46	28.06	28.44	2453056
2017-03-29	28.33	28.38	28.26	28.35	645111
2017-03-30	28.21	28.41	28.20	28.40	695232
2017-03-31	28.02	28.06	27.96	28.03	820355
2017-04-03	28.08	28.11	27.92	28.05	6109624
2017-04-04	27.88	27.98	27.78	27.92	842672
2017-04-05	28.02	28.06	27.71	27.72	1774882
2017-04-06	27.56	27.66	27.50	27.61	1027614
2017-04-07	27.71	27.84	27.62	27.77	722588
2017-04-10	27.68	27.73	27.57	27.62	393436
2017-04-11	27.54	27.58	27.33	27.46	2128197
2017-04-12	27.29	27.38	27.23	27.24	5844375
2017-04-13	27.06	27.10	26.94	26.94	1948772
2017-04-17	27.07	27.27	27.03	27.25	1097087
2017-04-18	27.07	27.14	26.93	27.01	1908391
2017-04-19	27.21	27.28	27.07	27.12	1300912
2017-04-20	27.36	27.45	27.31	27.42	5930463
2017-04-21	27.44	27.50	27.36	27.46	4548723
2017-04-24	27.94	27.95	27.76	27.79	1153527
2017-04-25	28.19	28.34	28.18	28.27	1442240
2017-04-26	28.39	28.50	28.28	28.28	1823562
2017-04-27	28.41	28.46	28.29	28.34	857698
2017-04-28	28.32	28.34	28.26	28.26	625382
2017-05-01	28.39	28.51	28.36	28.48	959047
2017-05-02	28.69	28.72	28.62	28.63	550126
2017-05-03	28.66	28.91	28.64	28.86	1032049
2017-05-04	28.90	28.91	28.74	28.85	2101582
2017-05-05	28.95	29.05	28.91	29.04	595821
2017-05-08	29.17	29.27	29.12	29.22	1100342
2017-05-09	29.37	29.43	29.27	29.31	1201546
2017-05-10	29.21	29.32	29.21	29.29	1078362
2017-05-11	29.16	29.18	29.01	29.09	2245337
2017-05-12	29.04	29.09	29.03	29.05	409057
2017-05-15	29.16	29.25	29.16	29.24	556794
2017-05-16	29.24	29.26	29.02	29.08	1027367
2017-05-17	28.76	28.83	28.49	28.50	1818229
2017-05-18	28.44	28.77	28.41	28.70	1092359
2017-05-19	28.77	28.96	28.77	28.89	520358
2017-05-22	28.90	28.90	28.82	28.89	522379
2017-05-23	28.95	29.09	28.89	29.06	770753
2017-05-24	29.00	29.05	28.94	28.96	952897
2017-05-25	29.04	29.14	29.04	29.08	292466
2017-05-26	28.89	28.98	28.88	28.97	356871
2017-05-30	28.96	28.98	28.90	28.90	287635
2017-05-31	28.97	28.97	28.84	28.92	732958
2017-06-01	29.30	29.35	29.23	29.32	1039408
2017-06-02	29.59	29.71	29.55	29.70	734115
2017-06-05	29.64	29.65	29.60	29.62	323327
2017-06-06	29.34	29.42	29.32	29.35	571490
2017-06-07	29.43	29.47	29.33	29.45	623863
2017-06-08	29.45	29.50	29.39	29.44	522144
2017-06-09	29.38	29.46	29.12	29.23	974717
2017-06-12	29.22	29.25	29.14	29.22	455132
2017-06-13	29.39	29.45	29.35	29.42	477111
2017-06-14	29.30	29.33	29.12	29.31	515122
2017-06-15	29.15	29.37	29.12	29.36	687028
2017-06-16	29.43	29.47	29.35	29.47	637823
2017-06-19	29.62	29.75	29.62	29.75	519780
2017-06-20	29.78	29.82	29.71	29.72	353543
2017-06-21	29.74	29.75	29.64	29.65	341838
2017-06-22	29.66	29.73	29.64	29.69	218823
2017-06-23	29.63	29.69	29.61	29.68	150865
2017-06-26	29.75	29.80	29.71	29.75	372887
2017-06-27	29.73	29.83	29.72	29.76	2811384
2017-06-28	29.74	29.93	29.73	29.92	440593
2017-06-29	29.98	29.99	29.43	29.57	2484461
2017-06-30	29.70	29.81	29.66	29.80	362246
2017-07-03	29.91	29.96	29.87	29.87	635469
2017-07-05	29.84	29.86	29.26	29.64	785518
2017-07-06	29.44	29.47	29.36	29.42	1056534
2017-07-07	29.46	29.62	29.46	29.59	552047
2017-07-10	29.59	29.62	29.54	29.55	235181
2017-07-11	29.74	29.76	29.63	29.70	444471
2017-07-12	29.69	29.77	29.67	29.73	420335
2017-07-13	29.68	29.73	29.67	29.71	756510
2017-07-14	29.61	29.61	29.55	29.61	456140
2017-07-17	29.60	29.72	29.55	29.58	334389
2017-07-18	29.53	29.58	29.48	29.57	386750
2017-07-19	29.59	29.68	29.56	29.66	288824
2017-07-20	29.86	29.86	29.71	29.81	425252
2017-07-21	29.64	29.66	29.58	29.64	643583
2017-07-24	29.54	29.59	29.47	29.59	535078
2017-07-25	29.62	29.72	29.58	29.67	765628
2017-07-26	29.68	29.73	29.57	29.60	1159292
2017-07-27	29.79	29.84	29.58	29.69	945897
2017-07-28	29.67	29.68	29.60	29.61	754731
2017-07-31	29.68	29.70	29.61	29.61	540742
2017-08-01	29.92	29.92	29.80	29.84	750054
2017-08-02	29.96	29.97	29.83	29.91	427233
2017-08-03	29.86	29.87	29.76	29.77	550315
2017-08-04	29.94	30.01	29.93	29.98	713132
2017-08-07	29.93	29.98	29.93	29.97	301388
2017-08-08	29.85	29.96	29.81	29.83	557449
2017-08-09	29.53	29.57	29.48	29.56	1271550
2017-08-10	29.38	29.40	28.98	29.01	2301100
2017-08-11	29.02	29.07	28.94	28.96	924772
2017-08-14	29.29	29.34	29.25	29.33	1407327
2017-08-15	29.66	29.66	29.49	29.53	1262292
2017-08-16	29.64	29.66	29.50	29.54	813677
2017-08-17	29.46	29.50	29.14	29.15	2719667
2017-08-18	29.06	29.36	29.00	29.18	1146971
2017-08-21	29.06	29.09	28.96	29.06	943896
2017-08-22	29.15	29.33	29.15	29.31	721601
2017-08-23	29.17	29.23	29.13	29.14	807271
2017-08-24	29.15	29.16	29.05	29.15	575858
2017-08-25	29.23	29.29	29.13	29.19	955349
2017-08-28	29.24	29.25	29.16	29.21	507939
2017-08-29	28.98	29.33	28.98	29.29	674893
2017-08-30	29.33	29.44	29.30	29.42	604406
2017-08-31	29.55	29.61	29.53	29.56	1068787
2017-09-01	29.51	29.61	29.51	29.53	865295
2017-09-05	29.11	29.13	28.87	28.98	1594805
2017-09-06	29.16	29.31	29.13	29.28	853788
2017-09-07	29.32	29.36	29.14	29.22	711509
2017-09-08	29.10	29.20	29.08	29.12	378151
2017-09-11	29.60	29.75	29.60	29.72	704594
2017-09-12	29.94	29.96	29.86	29.95	1025607
2017-09-13	29.87	30.01	29.87	29.99	476006
2017-09-14	29.89	30.02	29.88	29.98	625238
2017-09-15	30.03	30.13	30.02	30.11	822370
2017-09-18	30.26	30.34	30.26	30.27	833810
2017-09-19	30.44	30.49	30.40	30.47	1968609
2017-09-20	30.49	30.71	30.48	30.67	3093662
2017-09-21	30.60	30.65	30.53	30.62	788074
2017-09-22	30.50	30.55	30.47	30.52	1136946
2017-09-25	30.60	30.64	30.40	30.49	2108430
2017-09-26	30.63	30.68	30.58	30.65	681019
2017-09-27	30.86	30.89	30.69	30.85	615994
2017-09-28	30.77	30.82	30.75	30.79	504754
2017-09-29	30.77	30.84	30.74	30.81	767532
2017-10-02	30.76	30.90	30.74	30.90	4558260
2017-10-03	30.98	31.09	30.95	31.09	890303
2017-10-04	31.02	31.10	31.01	31.06	904941
2017-10-05	30.95	31.09	30.95	31.09	570010
2017-10-06	31.11	31.16	30.99	31.03	426062
2017-10-09	31.11	31.12	31.02	31.05	2388703
2017-10-10	31.16	31.22	31.10	31.20	1215933
2017-10-11	31.26	31.40	31.24	31.36	767278
2017-10-12	31.33	31.39	31.28	31.30	480606
2017-10-13	31.52	31.59	31.48	31.58	609553
2017-10-16	31.70	31.82	31.68	31.81	606250
2017-10-17	31.78	31.80	31.73	31.80	464216
2017-10-18	31.90	31.94	31.87	31.92	545130
2017-10-19	31.65	31.80	31.61	31.77	688499
2017-10-20	32.02	32.13	31.97	32.10	657324
2017-10-23	32.39	32.39	32.13	32.13	1095644
2017-10-24	32.51	32.61	32.44	32.56	527704
2017-10-25	32.39	32.40	32.11	32.26	1744877
2017-10-26	32.44	32.55	32.43	32.50	1053769
2017-10-27	32.67	32.72	32.62	32.67	1113399
2017-10-30	32.57	32.59	32.44	32.50	3500393
2017-10-31	32.64	32.82	32.60	32.80	1919742
2017-11-01	33.19	33.20	33.03	33.12	1133428
2017-11-02	33.02	33.15	32.83	33.13	2204023
2017-11-03	33.13	33.26	33.07	33.24	709634
2017-11-06	33.12	33.17	33.03	33.14	1074862
2017-11-07	33.44	33.50	33.33	33.45	1065584
2017-11-08	33.58	33.69	33.52	33.62	1885552
2017-11-09	33.14	33.23	32.81	33.20	2834410
2017-11-10	32.96	33.07	32.90	33.00	1153950
2017-11-13	32.59	32.91	32.54	32.89	2207603
2017-11-14	32.70	32.84	32.61	32.67	1624626
2017-11-15	31.97	32.36	31.92	32.28	2036218
2017-11-16	32.67	32.90	32.59	32.83	1436807
2017-11-17	32.55	32.57	32.37	32.38	990018
2017-11-20	32.61	32.75	32.55	32.70	1095842
2017-11-21	32.83	32.97	32.83	32.95	943944
2017-11-22	32.82	32.83	32.53	32.61	1312449
2017-11-24	32.95	33.00	32.93	32.99	377553
2017-11-27	32.74	32.86	32.67	32.71	1049951
2017-11-28	32.81	32.95	32.74	32.93	1221164
2017-11-29	33.11	33.18	32.87	32.99	1520614
2017-11-30	33.20	33.36	33.07	33.25	1949477
2017-12-01	33.17	33.18	32.56	32.93	2501302
2017-12-04	33.05	33.08	32.71	32.81	1434066
2017-12-05	32.97	33.05	32.80	32.81	9629708
2017-12-06	32.55	32.74	32.53	32.58	824245
2017-12-07	32.85	33.11	32.84	33.06	716351
2017-12-08	33.24	33.33	33.18	33.33	581484
2017-12-11	33.33	33.46	33.33	33.46	460473
2017-12-12	33.46	33.63	33.46	33.53	786143
2017-12-13	33.40	33.55	33.34	33.36	920877
2017-12-14	33.28	33.33	33.08	33.12	779462
2017-12-15	33.14	33.30	33.11	33.23	1056150
2017-12-18	33.52	33.64	33.52	33.63	734854
2017-12-19	33.51	33.53	33.40	33.40	1228015
2017-12-20	33.64	33.66	33.51	33.60	705389
2017-12-21	33.65	33.76	33.59	33.59	642757
2017-12-22	33.71	33.73	33.63	33.73	556598
2017-12-26	33.69	33.69	33.65	33.68	484289
2017-12-27	33.71	33.76	33.62	33.47	645147
2017-12-28	33.34	33.37	33.29	33.29	387300
2017-12-29	33.37	33.45	33.34	33.34	837392
2018-01-02	33.25	33.45	33.23	33.42	939165
2018-01-03	33.55	33.99	33.55	33.97	789134
2018-01-04	34.36	34.53	34.35	34.46	1549556
2018-01-05	34.62	34.70	34.56	34.65	543663
2018-01-08	34.73	34.89	34.72	34.86	546670
2018-01-09	34.70	34.77	34.62	34.73	677323
2018-01-10	34.60	34.67	34.54	34.60	1463305
2018-01-11	34.64	34.78	34.59	34.77	519172
2018-01-12	34.68	34.87	34.66	34.85	985456
2018-01-16	34.97	35.03	34.56	34.63	1002440
2018-01-17	34.92	35.27	34.87	35.16	1782015
2018-01-18	34.78	34.89	34.67	34.85	1444525
2018-01-19	35.01	35.02	34.84	34.98	736961
2018-01-22	34.94	35.19	34.93	35.19	425836
2018-01-23	35.21	35.29	35.12	35.21	831863
2018-01-24	35.00	35.00	34.65	34.85	1403491
2018-01-25	34.77	34.77	34.51	34.71	1618870
2018-01-26	34.74	34.83	34.59	34.80	1355407
2018-01-29	34.57	34.68	34.55	34.57	823611
2018-01-30	34.06	34.19	33.95	34.10	1170718
2018-01-31	34.02	34.17	33.92	33.98	1188727
2018-02-01	34.15	34.41	34.15	34.22	1274578
2018-02-02	34.37	34.39	33.96	33.98	1935269
2018-02-05	33.23	33.56	32.07	32.11	3839602
2018-02-06	32.38	33.07	32.29	32.99	2575389
2018-02-07	32.74	33.12	32.64	32.72	1847577
2018-02-08	32.71	32.71	31.48	31.48	2501300
2018-02-09	32.10	32.19	30.81	31.84	3389055
2018-02-12	32.10	32.52	31.95	32.40	1324664
2018-02-13	31.50	31.80	31.44	31.75	833501
2018-02-14	31.31	31.98	31.30	31.95	3441900
2018-02-15	31.99	32.05	31.64	31.84	1089032
2018-02-16	32.21	32.45	32.21	32.40	892922
2018-02-20	32.50	32.69	32.40	32.46	583431
2018-02-21	32.49	32.68	32.27	32.28	1052043
2018-02-22	32.16	32.39	32.04	32.07	1022473
2018-02-23	32.39	32.63	32.29	32.62	478388
2018-02-26	32.84	33.08	32.80	33.08	377078
2018-02-27	33.03	33.11	32.78	32.78	630385
2018-02-28	32.68	32.72	32.29	32.29	835914
2018-03-01	31.95	32.13	31.16	31.19	3628830
2018-03-02	30.83	31.38	30.74	31.38	3311962
2018-03-05	31.14	31.73	31.11	31.65	1181058
2018-03-06	31.95	32.00	31.75	31.90	883676
2018-03-07	31.47	31.65	31.34	31.59	1126523
2018-03-08	31.72	31.85	31.66	31.84	630124
2018-03-09	31.88	32.11	31.82	32.10	1689243
2018-03-12	32.10	32.18	31.96	31.99	733629
2018-03-13	32.36	32.44	31.93	32.00	858243
2018-03-14	32.25	32.26	31.86	32.03	716571
2018-03-15	32.06	32.22	31.94	32.11	520211
2018-03-16	31.79	32.01	31.79	31.91	340069
2018-03-19	31.68	31.68	31.12	31.38	1078062
2018-03-20	31.64	31.77	31.59	31.72	703233
2018-03-21	31.57	31.85	31.51	31.57	577534
2018-03-22	31.40	31.53	31.09	31.11	2248292
2018-03-23	30.87	30.92	30.23	30.23	1111161
2018-03-26	30.75	30.93	30.41	30.89	1633550
2018-03-27	31.58	31.60	30.88	30.98	1744097
2018-03-28	31.57	31.94	31.41	31.81	1768702
2018-03-29	31.83	32.26	31.77	32.08	920411
2018-04-02	31.70	31.81	31.08	31.28	1209596
2018-04-03	31.73	31.88	31.58	31.86	1750787
2018-04-04	31.29	31.98	31.29	31.96	1090217
2018-04-05	32.18	32.38	32.10	32.32	923677
2018-04-06	31.93	32.08	31.52	31.67	1064069
2018-04-09	32.00	32.21	31.86	31.86	776818
2018-04-10	32.18	32.29	32.09	32.18	1183115
2018-04-11	32.04	32.20	32.02	32.04	513215
2018-04-12	32.12	32.18	32.01	32.09	1960145
2018-04-13	32.25	32.26	32.02	32.13	564889
2018-04-16	32.27	32.28	32.11	32.16	331662
2018-04-17	32.16	32.32	32.12	32.24	312213
2018-04-18	32.50	32.59	32.46	32.51	279222
2018-04-19	32.40	32.48	32.33	32.43	728077
2018-04-20	32.54	32.57	32.40	32.46	590637
2018-04-23	32.61	32.73	32.58	32.72	792570
2018-04-24	32.92	32.99	32.50	32.61	1132460
2018-04-25	32.89	32.93	32.73	32.90	1091784
2018-04-26	32.97	33.13	32.94	33.08	790496
2018-04-27	33.10	33.12	32.90	32.92	741071
2018-04-30	33.06	33.18	32.93	32.93	450548
2018-05-01	32.97	33.08	32.89	33.08	342845
2018-05-02	32.88	32.98	32.86	32.89	332941
2018-05-03	32.67	32.79	32.41	32.71	621329
2018-05-04	32.52	32.97	32.52	32.89	763676
2018-05-07	32.96	33.02	32.89	32.95	303954
2018-05-08	33.03	33.10	32.96	33.06	668511
2018-05-09	32.85	32.99	32.84	32.99	552362
2018-05-10	33.03	33.14	33.03	33.08	682743
2018-05-11	33.23	33.31	33.23	33.29	272684
2018-05-14	33.49	33.57	33.47	33.56	434897
2018-05-15	33.49	33.50	33.42	33.47	287851
2018-05-16	33.43	33.55	33.43	33.55	187934
2018-05-17	33.66	33.77	33.61	33.67	259999
2018-05-18	33.69	33.70	33.58	33.59	548803
2018-05-21	33.71	33.75	33.69	33.70	513456
2018-05-22	33.68	33.69	33.56	33.62	990571
2018-05-23	33.18	33.25	33.10	33.23	348707
2018-05-24	32.87	32.92	32.46	32.77	975848
2018-05-25	32.68	32.77	32.65	32.73	277132
2018-05-29	32.39	32.51	32.12	32.27	796535
2018-05-30	32.43	32.62	32.38	32.61	929525
2018-05-31	32.45	32.45	32.22	32.34	883445
2018-06-01	32.76	32.82	32.71	32.80	501857
2018-06-04	33.10	33.11	33.02	33.08	227767
2018-06-05	32.98	33.04	32.89	32.98	521380
2018-06-06	33.14	33.28	33.05	33.26	344701
2018-06-07	33.32	33.34	33.06	33.11	617802
2018-06-08	33.08	33.18	33.04	33.13	526097
2018-06-11	33.37	33.49	33.35	33.42	527869
2018-06-12	33.35	33.39	33.29	33.31	375341
2018-06-13	33.43	33.46	33.32	33.32	427786
2018-06-14	33.34	33.43	33.31	33.36	429911
2018-06-15	33.21	33.23	33.06	33.20	634645
2018-06-18	32.86	33.00	32.83	33.00	439969
2018-06-19	32.38	32.50	32.29	32.49	615946
2018-06-20	32.59	32.62	32.45	32.62	296272
2018-06-21	32.49	32.49	32.29	32.37	806514
2018-06-22	32.66	32.68	32.52	32.53	331191
2018-06-25	32.21	32.22	31.84	32.03	823149
2018-06-26	32.23	32.41	32.14	32.33	1014582
2018-06-27	32.36	32.50	32.11	32.11	1056751
2018-06-28	32.12	32.32	32.03	32.26	714296
2018-06-29	32.29	32.37	32.21	32.25	579638
2018-07-02	31.60	31.77	31.57	31.49	706491
2018-07-03	31.53	31.56	31.34	31.37	285201
2018-07-05	31.37	31.39	31.25	31.35	1748354
2018-07-06	31.39	31.60	31.38	31.51	595933
2018-07-09	31.87	32.06	31.87	32.06	680208
2018-07-10	32.02	32.08	31.98	32.07	531724
2018-07-11	31.71	31.86	31.71	31.80	1495808
2018-07-12	31.94	32.00	31.88	31.99	714220
2018-07-13	32.22	32.28	32.18	32.25	545084
2018-07-16	32.33	32.35	32.25	32.26	560029
2018-07-17	32.54	32.72	32.50	32.68	1285488
2018-07-18	32.63	32.72	32.59	32.64	719217
2018-07-19	32.60	32.63	32.44	32.56	1192042
2018-07-20	32.31	32.46	32.30	32.36	758544
2018-07-23	32.44	32.54	32.43	32.50	407619
2018-07-24	32.65	32.68	32.54	32.59	551939
2018-07-25	32.67	32.85	32.52	32.75	839647
2018-07-26	32.92	32.98	32.87	32.90	775574
2018-07-27	33.01	33.09	32.88	32.97	578713
2018-07-30	32.87	32.96	32.68	32.70	666190
2018-07-31	32.67	32.84	32.63	32.67	789118
2018-08-01	32.95	32.99	32.71	32.82	391177
2018-08-02	32.46	32.69	32.40	32.66	319580
2018-08-03	32.38	32.53	32.35	32.53	281437
2018-08-06	32.28	32.38	32.24	32.32	445529
2018-08-07	32.54	32.62	32.53	32.60	222247
2018-08-08	32.49	32.52	32.43	32.48	185622
2018-08-09	32.40	32.46	32.36	32.37	358754
2018-08-10	31.90	31.95	31.72	31.84	461774
2018-08-13	31.68	31.75	31.53	31.59	520534
2018-08-14	31.80	31.93	31.68	31.87	515365
2018-08-15	31.49	31.49	31.17	31.36	552746
2018-08-16	31.51	31.70	31.42	31.60	421371
2018-08-17	31.47	31.71	31.44	31.62	487149
2018-08-20	31.61	31.69	31.60	31.61	229624
2018-08-21	31.65	31.74	31.64	31.67	275337
2018-08-22	31.80	31.94	31.80	31.84	380394
2018-08-23	31.79	31.99	31.79	31.96	887044
2018-08-24	31.99	32.06	31.98	32.00	204252
2018-08-27	32.35	32.48	32.30	32.48	205300
2018-08-28	32.49	32.49	32.36	32.45	96878
2018-08-29	32.58	32.72	32.52	32.70	232165
2018-08-30	32.39	32.45	32.19	32.26	1147895
2018-08-31	32.27	32.37	32.20	32.36	327194
2018-09-04	32.02	32.08	31.93	32.07	264513
2018-09-05	31.83	31.84	31.67	31.76	1051209
2018-09-06	31.63	31.67	31.40	31.63	1165669
2018-09-07	31.50	31.63	31.37	31.49	642385
2018-09-10	31.63	31.69	31.54	31.60	232240
2018-09-11	31.61	31.83	31.61	31.81	305398
2018-09-12	31.68	31.83	31.61	31.76	310981
2018-09-13	32.23	32.31	32.18	32.22	467052
2018-09-14	32.58	32.67	32.51	32.59	1370367
2018-09-17	32.79	32.79	32.54	32.54	600638
2018-09-18	33.24	33.61	33.24	33.50	4095480
2018-09-19	33.55	33.67	33.55	33.60	979822
2018-09-20	33.69	33.80	33.61	33.75	476014
2018-09-21	33.75	33.91	33.75	33.82	500716
2018-09-24	33.73	33.79	33.67	33.76	386203
2018-09-25	34.11	34.18	34.04	34.06	417870
2018-09-26	34.23	34.32	34.12	34.13	1526047
2018-09-27	34.04	34.41	34.04	34.24	937276
2018-09-28	34.19	34.34	34.16	34.25	762292
2018-10-01	34.55	34.70	34.52	34.61	440718
2018-10-02	34.38	34.52	34.33	34.39	263970
2018-10-03	34.28	34.44	34.23	34.34	372836
2018-10-04	34.06	34.07	33.54	33.73	822129
2018-10-05	33.88	33.95	33.53	33.69	1196324
2018-10-08	33.45	33.71	33.33	33.68	455205
2018-10-09	33.26	33.50	33.21	33.41	919678
2018-10-10	33.38	33.41	32.40	32.44	1701328
2018-10-11	32.24	32.46	31.49	31.78	2511255
2018-10-12	31.88	31.95	31.39	31.89	1745620
2018-10-15	31.53	31.86	31.41	31.66	906752
2018-10-16	32.14	32.46	32.10	32.41	1051551
2018-10-17	32.38	32.53	32.14	32.46	1433363
2018-10-18	32.24	32.31	31.58	31.80	609028
2018-10-19	32.03	32.27	31.89	31.96	822717
2018-10-22	32.06	32.07	31.77	31.83	725523
2018-10-23	30.98	31.47	30.72	31.34	1433772
2018-10-24	31.16	31.20	30.25	30.28	1764320
2018-10-25	30.58	31.02	30.47	30.86	1223079
2018-10-26	30.15	30.52	29.69	30.22	2297062
2018-10-29	30.57	30.71	29.81	30.13	2560774
2018-10-30	30.45	30.81	30.39	30.79	3609080
2018-10-31	31.13	31.29	31.02	31.12	1831364
2018-11-01	30.91	30.96	30.70	30.88	937914
2018-11-02	31.38	31.47	31.02	31.26	3403069
2018-11-05	31.20	31.27	31.10	31.15	1167223
2018-11-06	31.43	31.60	31.41	31.60	950431
2018-11-07	31.60	31.96	31.53	31.96	877772
2018-11-08	31.80	31.90	31.74	31.85	1510470
2018-11-09	31.50	31.54	31.34	31.49	494945
2018-11-12	31.49	31.49	30.99	31.04	949839
2018-11-13	30.92	31.27	30.82	30.95	2160888
2018-11-14	31.25	31.28	30.79	30.98	1082347
2018-11-15	30.81	31.26	30.72	31.18	1454840
2018-11-16	30.72	31.10	30.68	31.02	1006445
2018-11-19	31.09	31.12	30.70	30.79	2094026
2018-11-20	30.47	30.61	30.28	30.34	880437
2018-11-21	30.86	31.00	30.75	30.83	1086507
2018-11-23	30.61	30.82	30.61	30.66	316391
2018-11-26	31.23	31.32	31.17	31.31	574780
2018-11-27	31.20	31.36	31.13	31.30	427580
2018-11-28	31.48	31.74	31.37	31.70	980499
2018-11-29	31.48	31.63	31.40	31.50	264942
2018-11-30	31.51	31.67	31.51	31.59	1050972
2018-12-03	32.07	32.08	31.89	32.06	701604
2018-12-04	31.40	31.41	30.57	30.63	5148803
2018-12-06	30.18	30.61	29.83	30.55	1712061
2018-12-07	30.63	30.77	30.21	30.33	1064420
2018-12-10	30.22	30.39	29.80	30.27	627309
2018-12-11	30.40	30.49	30.06	30.28	591266
2018-12-12	30.75	30.84	30.58	30.60	692250
2018-12-13	30.70	30.80	30.58	30.62	894323
2018-12-14	30.29	30.44	30.19	30.20	289270
2018-12-17	30.15	30.18	29.68	29.84	729705
2018-12-18	29.94	30.07	29.73	29.83	844079
2018-12-19	29.66	29.99	29.19	29.41	1155239
2018-12-20	29.04	29.15	28.57	28.92	2369701
2018-12-21	28.17	28.46	27.95	28.00	1182287
2018-12-24	27.60	27.80	27.33	27.38	198959
2018-12-26	27.80	28.33	27.41	28.28	805196
2018-12-27	28.08	28.57	27.78	28.45	1127594
2018-12-28	28.47	28.48	28.19	28.32	579242
2018-12-31	28.29	28.36	27.95	28.09	756915
2019-01-02	27.65	28.23	27.65	28.09	578032
2019-01-03	27.86	27.92	27.39	27.48	1112734
2019-01-04	28.12	28.77	28.11	28.69	1296647
2019-01-07	28.73	29.04	28.59	28.82	416855
2019-01-08	29.15	29.15	28.86	29.01	244401
2019-01-09	29.14	29.14	28.87	28.96	397621
2019-01-10	28.86	29.29	28.84	29.27	598024
2019-01-11	28.96	28.99	28.89	28.94	177194
2019-01-14	28.74	28.94	28.68	28.78	1352686
2019-01-15	29.16	29.35	29.08	29.29	451405
2019-01-16	29.39	29.53	29.36	29.53	425693
2019-01-17	29.14	29.63	29.14	29.54	971051
2019-01-18	29.89	30.07	29.79	30.06	475535
2019-01-22	29.59	29.61	29.25	29.38	743572
2019-01-23	29.63	29.65	29.22	29.37	2884137
2019-01-24	29.49	29.62	29.44	29.55	926724
2019-01-25	29.90	29.98	29.80	29.84	690889
2019-01-28	29.52	29.62	29.45	29.59	520482
2019-01-29	29.75	29.84	29.63	29.65	429479
2019-01-30	29.83	29.99	29.76	29.86	1470367
2019-01-31	29.78	29.96	29.72	29.91	388211
2019-02-01	29.86	30.00	29.85	29.93	323999
2019-02-04	30.04	30.19	30.03	30.19	231118
2019-02-05	30.27	30.31	30.19	30.25	777669
2019-02-06	30.05	30.08	29.97	30.02	536429
2019-02-07	29.66	29.73	29.46	29.56	763076
2019-02-08	29.16	29.33	29.12	29.30	772103
2019-02-11	29.53	29.54	29.43	29.50	585187
2019-02-12	30.03	30.10	29.98	30.01	247036
2019-02-13	30.28	30.34	30.21	30.25	580182
2019-02-14	30.11	30.22	30.03	30.07	599521
2019-02-15	30.28	30.51	30.28	30.50	513290
2019-02-19	30.46	30.67	30.46	30.57	451331
2019-02-20	30.71	30.79	30.66	30.67	352360
2019-02-21	30.62	30.68	30.54	30.58	656139
2019-02-22	30.69	30.75	30.63	30.67	802275
2019-02-25	30.96	31.03	30.91	30.93	234144
2019-02-26	30.86	31.01	30.86	30.90	656254
2019-02-27	30.85	30.97	30.76	30.85	864883
2019-02-28	30.71	30.79	30.67	30.69	425458
2019-03-01	30.89	30.96	30.77	30.95	361721
2019-03-04	30.97	31.00	30.68	30.77	596812
2019-03-05	30.85	30.96	30.81	30.84	219114
2019-03-06	30.75	30.77	30.63	30.65	611081
2019-03-07	30.50	30.51	30.18	30.24	646469
2019-03-08	29.80	30.08	29.80	30.07	1004074
2019-03-11	30.12	30.45	30.12	30.45	1660333
2019-03-12	30.52	30.59	30.47	30.53	1329686
2019-03-13	30.55	30.70	30.50	30.60	300071
2019-03-14	30.35	30.50	30.32	30.43	514446
2019-03-15	30.65	30.77	30.58	30.71	920764
2019-03-18	30.79	30.84	30.74	30.81	1581171
2019-03-19	30.89	30.91	30.73	30.81	499650
2019-03-20	30.75	30.79	30.57	30.59	1119826
2019-03-21	30.48	30.88	30.48	30.88	1129499
2019-03-22	30.60	30.65	30.24	30.27	1424561
2019-03-25	30.18	30.32	30.07	30.30	687997
2019-03-26	30.90	31.00	30.72	30.85	618148
2019-03-27	30.86	30.91	30.52	30.71	545653
2019-03-28	30.71	30.77	30.61	30.75	281264
2019-03-29	30.81	30.85	30.74	30.79	383679
2019-04-01	31.07	31.37	31.07	31.37	255744
2019-04-02	31.16	31.18	31.07	31.13	111268
2019-04-03	31.40	31.44	31.27	31.33	331586
2019-04-04	31.27	31.37	31.27	31.36	296522
2019-04-05	31.37	31.44	31.37	31.40	223546
2019-04-08	31.23	31.31	31.18	31.29	584051
2019-04-09	31.07	31.09	30.99	31.01	396767
2019-04-10	31.07	31.07	30.94	30.98	142166
2019-04-11	31.01	31.09	31.00	31.06	425515
2019-04-12	31.31	31.36	31.27	31.34	249652
2019-04-15	31.44	31.44	31.33	31.35	129108
2019-04-16	31.55	31.57	31.47	31.47	124884
2019-04-17	31.61	31.61	31.47	31.52	216861
2019-04-18	31.53	31.57	31.45	31.52	134632
2019-04-22	31.30	31.40	31.30	31.39	67864
2019-04-23	31.41	31.54	31.36	31.54	208374
2019-04-24	31.24	31.30	31.15	31.26	1080700
2019-04-25	31.24	31.26	31.15	31.21	97596
2019-04-26	31.38	31.48	31.31	31.46	145094
2019-04-29	31.54	31.65	31.54	31.61	261311
2019-04-30	31.55	31.55	31.37	31.43	865835
2019-05-01	31.45	31.49	31.29	31.30	392045
2019-05-02	31.41	31.47	31.21	31.36	212096
2019-05-03	31.48	31.68	31.48	31.64	120056
2019-05-06	30.96	31.29	30.94	31.28	429712
2019-05-07	30.91	30.94	30.42	30.52	879673
2019-05-08	30.22	30.39	30.19	30.28	371005
2019-05-09	29.76	30.04	29.59	29.99	792924
2019-05-10	29.92	30.29	29.66	30.27	935949
2019-05-13	29.50	29.55	29.31	29.34	2229461
2019-05-14	29.82	29.99	29.80	29.90	944577
2019-05-15	29.55	29.98	29.54	29.94	1222101
2019-05-16	30.04	30.30	30.04	30.14	173234
2019-05-17	30.04	30.28	30.04	30.09	768054
2019-05-20	29.90	30.01	29.83	29.90	410480
2019-05-21	30.22	30.33	30.18	30.29	3576482
2019-05-22	30.01	30.04	29.94	29.98	633614
2019-05-23	29.74	29.74	29.48	29.54	433526
2019-05-24	29.98	30.02	29.82	29.92	277587
2019-05-28	29.96	30.06	29.67	29.67	378300
2019-05-29	29.59	29.67	29.41	29.64	475143
2019-05-30	29.77	29.82	29.64	29.75	582649
2019-05-31	29.14	29.24	29.05	29.07	975202
2019-06-03	29.22	29.28	29.04	29.11	447782
2019-06-04	29.27	29.54	29.19	29.52	172804
2019-06-05	29.67	29.67	29.48	29.64	187722
2019-06-06	29.59	29.76	29.56	29.72	331417
2019-06-07	29.74	29.99	29.74	29.95	292821
2019-06-10	30.18	30.28	30.16	30.19	208616
2019-06-11	30.47	30.47	30.26	30.32	386820
2019-06-12	30.18	30.18	29.97	29.97	247661
2019-06-13	30.04	30.04	29.84	29.92	288777
2019-06-14	29.85	29.91	29.81	29.88	77316
2019-06-17	29.94	30.01	29.94	29.96	72139
2019-06-18	29.84	30.14	29.84	30.12	402041
2019-06-19	30.26	30.34	30.19	30.31	130339
2019-06-20	30.57	30.57	30.22	30.38	222786
2019-06-21	30.16	30.28	30.07	30.07	188219
2019-06-24	30.07	30.13	30.05	30.06	74664
2019-06-25	30.06	30.06	29.91	29.92	141179
2019-06-26	30.13	30.13	30.03	30.05	60168
2019-06-27	30.21	30.23	30.17	30.21	177390
2019-06-28	30.32	30.37	30.28	30.34	108735
2019-07-01	31.03	31.03	30.83	30.42	470450
2019-07-02	30.41	30.47	30.29	30.38	150040
2019-07-03	30.34	30.44	30.31	30.44	216113
2019-07-05	30.37	30.50	30.29	30.48	1488570
2019-07-08	30.32	30.39	30.31	30.37	91899
2019-07-09	30.07	30.18	30.07	30.15	212776
2019-07-10	30.24	30.34	30.18	30.19	210543
2019-07-11	30.23	30.28	30.17	30.27	161877
2019-07-12	30.17	30.17	30.10	30.14	108720
2019-07-15	30.16	30.19	30.11	30.14	54535
2019-07-16	30.05	30.08	30.00	30.02	476385
2019-07-17	30.06	30.07	29.94	29.94	67040
2019-07-18	29.55	29.70	29.52	29.67	191791
2019-07-19	29.97	29.98	29.87	29.90	126965
2019-07-22	29.97	29.97	29.90	29.96	89230
2019-07-23	30.28	30.32	30.20	30.32	106452
2019-07-24	30.22	30.36	30.22	30.34	89816
2019-07-25	30.23	30.24	30.12	30.16	102446
2019-07-26	30.18	30.25	30.17	30.22	262238
2019-07-29	30.19	30.24	30.15	30.21	54178
2019-07-30	30.02	30.07	29.94	29.98	320297
2019-07-31	30.09	30.19	29.83	30.01	289933
2019-08-01	30.05	30.23	29.50	29.55	455328
2019-08-02	29.40	29.40	29.08	29.25	433871
2019-08-05	28.74	28.76	28.20	28.36	508260
2019-08-06	28.80	28.88	28.53	28.87	224002
2019-08-07	28.56	29.02	28.43	28.98	645361
2019-08-08	28.91	29.15	28.82	29.10	162931
2019-08-09	28.89	28.94	28.53	28.68	355289
2019-08-12	28.49	28.56	28.28	28.34	344808
2019-08-13	28.38	29.11	28.37	29.07	1259930
2019-08-14	28.37	28.41	28.11	28.12	633519
2019-08-15	28.53	28.57	28.31	28.47	839220
2019-08-16	28.65	28.86	28.64	28.83	699903
2019-08-19	28.99	29.00	28.92	28.93	484981
2019-08-20	28.86	28.88	28.74	28.75	636183
2019-08-21	28.95	29.04	28.94	28.99	188025
2019-08-22	28.97	28.97	28.77	28.86	186736
2019-08-23	28.78	28.91	28.21	28.23	670143
2019-08-26	28.92	28.96	28.76	28.90	896379
2019-08-27	28.87	28.90	28.65	28.68	588036
2019-08-28	28.68	28.83	28.58	28.79	387390
2019-08-29	29.06	29.15	28.96	29.09	410184
2019-08-30	29.19	29.19	29.03	29.13	258005
2019-09-03	29.10	29.15	28.99	29.12	286084
2019-09-04	29.25	29.37	29.22	29.37	171990
2019-09-05	29.67	29.85	29.67	29.77	470413
2019-09-06	29.74	29.84	29.66	29.82	308212
2019-09-09	30.07	30.10	29.97	30.09	247538
2019-09-10	30.13	30.27	30.06	30.27	427103
2019-09-11	30.58	30.63	30.53	30.63	640189
2019-09-12	30.80	30.95	30.71	30.93	660783
2019-09-13	31.17	31.31	31.16	31.29	247015
2019-09-16	31.07	31.17	31.07	31.07	397994
2019-09-17	31.05	31.20	31.05	31.20	197990
2019-09-18	31.10	31.23	31.02	31.20	284664
2019-09-19	31.32	31.47	31.32	31.34	306359
2019-09-20	31.30	31.39	31.12	31.12	658003
2019-09-23	31.02	31.15	30.99	31.09	260654
2019-09-24	31.40	31.41	31.02	31.04	777161
2019-09-25	31.15	31.38	31.06	31.34	342879
2019-09-26	31.42	31.48	31.33	31.46	640562
2019-09-27	31.20	31.24	30.96	31.03	507250
2019-09-30	30.94	31.20	30.94	31.16	328853
2019-10-01	31.30	31.31	30.90	30.96	679826
2019-10-02	30.70	30.83	30.33	30.43	378937
2019-10-03	30.35	30.50	30.10	30.50	488231
2019-10-04	30.60	30.86	30.59	30.86	227557
2019-10-07	30.71	30.97	30.68	30.79	312017
2019-10-08	30.65	30.77	30.54	30.55	569532
2019-10-09	30.85	30.98	30.81	30.93	259628
2019-10-10	30.79	31.09	30.79	31.02	453179
2019-10-11	31.43	31.75	31.40	31.55	1148497
2019-10-14	31.44	31.51	31.40	31.44	147098
2019-10-15	31.68	32.09	31.68	32.03	458549
2019-10-16	31.87	31.96	31.82	31.93	231052
2019-10-17	31.81	31.88	31.69	31.80	209352
2019-10-18	31.67	31.75	31.59	31.70	236035
2019-10-21	31.92	32.02	31.92	32.00	89214
2019-10-22	32.07	32.12	31.95	31.99	137477
2019-10-23	32.05	32.21	32.04	32.19	97053
2019-10-24	32.15	32.20	32.04	32.19	205280
2019-10-25	32.01	32.20	32.01	32.18	175159
2019-10-28	32.20	32.37	32.20	32.32	157068
2019-10-29	32.41	32.49	32.39	32.45	170128
2019-10-30	32.49	32.54	32.32	32.52	244769
2019-10-31	32.33	32.34	32.17	32.29	189960
2019-11-01	32.64	32.76	32.63	32.70	147467
2019-11-04	32.95	33.06	32.95	33.05	335342
2019-11-05	33.19	33.28	33.15	33.25	192161
2019-11-06	33.15	33.22	33.06	33.13	438839
2019-11-07	33.45	33.58	33.40	33.44	296179
2019-11-08	33.31	33.40	33.16	33.39	351618
2019-11-11	33.10	33.27	33.10	33.26	39416
2019-11-12	33.35	33.44	33.25	33.34	378426
2019-11-13	32.97	33.18	32.96	33.14	340901
2019-11-14	32.80	32.90	32.72	32.88	353187
2019-11-15	33.10	33.20	33.06	33.20	119002
2019-11-18	33.08	33.19	33.04	33.16	188058
2019-11-19	33.15	33.15	32.96	33.03	260784
2019-11-20	32.97	33.12	32.81	32.94	386624
2019-11-21	32.98	33.03	32.89	33.00	91919
2019-11-22	33.01	33.07	32.96	33.03	126094
2019-11-25	33.30	33.38	33.28	33.38	170381
2019-11-26	33.29	33.36	33.27	33.33	603362
2019-11-27	33.43	33.56	33.38	33.56	307141
2019-11-29	33.23	33.27	33.19	33.19	158998
2019-12-02	33.30	33.31	32.82	33.02	622523
2019-12-03	32.78	33.06	32.68	33.06	145929
2019-12-04	33.32	33.50	33.30	33.50	489914
2019-12-05	33.46	33.46	33.28	33.33	514738
2019-12-06	33.65	33.70	33.64	33.65	488281
2019-12-09	33.54	33.61	33.47	33.48	405423
2019-12-10	33.50	33.60	33.39	33.49	136450
2019-12-11	33.42	33.55	33.42	33.52	217995
2019-12-12	33.38	33.86	33.38	33.84	1151656
2019-12-13	33.77	34.04	33.73	33.99	2099707
2019-12-16	34.01	34.20	34.01	34.16	559797
2019-12-17	34.09	34.16	34.06	34.09	646923
2019-12-18	33.90	33.98	33.90	33.97	160917
2019-12-19	33.83	33.90	33.83	33.86	196273
2019-12-20	33.85	33.95	33.85	33.91	218482
2019-12-23	33.80	33.86	33.77	33.45	212953
2019-12-24	33.36	33.36	33.30	33.31	86106
2019-12-26	33.44	33.50	33.40	33.50	101303
2019-12-27	33.51	33.51	33.33	33.36	105665
2019-12-30	33.24	33.27	32.90	32.91	1591695
2019-12-31	32.77	32.97	32.77	32.97	351343
2020-01-02	33.32	33.36	33.14	33.32	457176
2020-01-03	32.72	32.98	32.72	32.78	280657
2020-01-06	32.74	33.03	32.74	33.03	554805
2020-01-07	33.17	33.23	33.08	33.11	220918
2020-01-08	33.05	33.41	33.05	33.28	443249
2020-01-09	33.57	33.65	33.51	33.65	300824
2020-01-10	33.54	33.61	33.35	33.38	842110
2020-01-13	33.46	33.73	33.45	33.73	237954
2020-01-14	33.66	33.81	33.64	33.76	370155
2020-01-15	33.52	33.64	33.52	33.57	225989
2020-01-16	33.58	33.73	33.58	33.73	303709
2020-01-17	33.72	33.76	33.64	33.74	170925
2020-01-21	33.65	33.70	33.45	33.48	262110
2020-01-22	33.63	33.72	33.58	33.60	262837
2020-01-23	33.50	33.58	33.36	33.55	221994
2020-01-24	33.65	33.66	33.28	33.36	227048
2020-01-27	32.71	32.90	32.64	32.66	367698
2020-01-28	32.81	33.02	32.76	33.00	273253
2020-01-29	33.07	33.07	32.87	32.90	182716
2020-01-30	32.51	32.79	32.40	32.78	279976
2020-01-31	32.38	32.43	31.98	32.09	1052543
2020-02-03	32.36	32.61	32.36	32.48	306591
2020-02-04	33.10	33.22	33.04	33.20	857756
2020-02-05	33.56	33.62	33.43	33.62	189143
2020-02-06	33.91	33.91	33.74	33.87	210500
2020-02-07	33.57	33.64	33.49	33.50	299230
2020-02-10	33.30	33.48	33.30	33.44	171968
2020-02-11	33.76	33.81	33.59	33.64	138930
2020-02-12	33.58	33.61	33.53	33.55	496865
2020-02-13	33.24	33.34	33.15	33.20	496228
2020-02-14	33.02	33.02	32.90	32.95	198182
2020-02-18	32.56	32.64	32.45	32.50	216544
2020-02-19	32.80	32.97	32.80	32.86	396005
2020-02-20	32.89	32.95	32.55	32.83	644215
2020-02-21	32.64	32.64	32.38	32.46	201262
2020-02-24	31.14	31.43	31.02	31.14	1180008
2020-02-25	31.51	31.54	30.73	30.89	900106
2020-02-26	31.26	31.54	31.04	31.16	862721
2020-02-27	30.35	30.78	29.92	29.94	274368
2020-02-28	29.01	29.38	28.65	29.29	2189169
2020-03-02	29.22	29.88	28.94	29.85	651565
2020-03-03	29.67	29.79	28.84	29.13	529102
2020-03-04	29.53	29.86	29.34	29.83	477159
2020-03-05	29.11	29.25	28.84	28.87	814510
2020-03-06	28.18	28.48	28.10	28.41	473326
2020-03-09	25.66	26.52	25.56	26.00	1031618
2020-03-10	27.45	27.87	26.29	27.76	845007
2020-03-11	26.99	27.09	26.43	26.57	225350
2020-03-12	24.39	24.59	23.38	23.82	157963
2020-03-13	25.05	25.64	24.09	25.55	714366
2020-03-16	22.92	23.93	22.01	23.19	220251
2020-03-17	24.20	25.08	23.83	24.98	156461
2020-03-18	24.07	24.89	24.07	24.50	578074
2020-03-19	25.39	26.34	25.21	25.74	215067
2020-03-20	26.25	26.75	25.78	25.85	265883
2020-03-23	25.86	25.88	25.33	25.64	231798
2020-03-24	27.38	27.62	27.13	27.39	872292
2020-03-25	27.36	28.04	26.98	27.78	82373
2020-03-26	27.80	28.27	27.68	28.21	141546
2020-03-27	27.94	28.15	27.71	27.71	49177
2020-03-30	27.80	28.12	27.71	28.12	53700
2020-03-31	27.18	27.45	26.95	27.20	51324
2020-04-01	25.91	26.28	25.79	25.84	986569
2020-04-02	25.76	26.47	25.75	26.40	209521
2020-04-03	26.10	26.10	25.84	25.90	42888
2020-04-06	27.07	27.70	27.04	27.63	98342
2020-04-07	28.90	28.91	27.80	27.86	191312
2020-04-08	27.78	27.89	27.50	27.76	60203
2020-04-09	28.04	28.28	27.90	28.06	99117
2020-04-13	27.77	27.80	27.54	27.74	988153
2020-04-14	28.16	28.34	28.06	28.06	251413
2020-04-15	27.95	28.03	27.83	27.90	157429
2020-04-16	27.73	27.84	27.46	27.74	137414
2020-04-17	28.04	28.09	27.82	28.09	165188
2020-04-20	27.90	28.03	27.67	27.67	65911
2020-04-21	27.67	27.68	27.38	27.43	87951
2020-04-22	27.84	27.95	27.77	27.92	199343
2020-04-23	28.03	28.34	27.92	27.97	125441
2020-04-24	28.11	28.22	27.96	28.11	66289
2020-04-27	28.34	28.44	28.31	28.44	85430
2020-04-28	28.93	28.93	28.70	28.71	114386
2020-04-29	29.23	29.36	29.16	29.20	137586
2020-04-30	28.50	28.57	28.34	28.52	84203
2020-05-01	27.99	28.07	27.85	27.86	404197
2020-05-04	27.58	27.75	27.49	27.63	309343
2020-05-05	28.05	28.13	27.83	27.96	33600
2020-05-06	28.01	28.01	27.62	27.62	48069
2020-05-07	28.15	28.25	28.08	28.11	81070
2020-05-08	28.55	28.70	28.55	28.70	153953
2020-05-11	29.06	29.28	29.06	29.22	449119
2020-05-12	29.07	29.11	28.70	28.70	745107
2020-05-13	28.98	28.99	28.71	28.79	85701
2020-05-14	28.12	28.49	27.97	28.46	81971
2020-05-15	28.37	28.53	28.37	28.52	187629
2020-05-18	28.91	29.25	28.91	29.20	499377
2020-05-19	29.16	29.30	28.98	29.03	304626
2020-05-20	29.45	29.53	29.28	29.40	158904
2020-05-21	29.26	29.31	29.05	29.05	201530
2020-05-22	29.07	29.12	28.99	29.10	522127
2020-05-26	30.02	30.17	30.02	30.10	99364
2020-05-27	30.58	30.58	30.38	30.54	348546
2020-05-28	31.04	31.23	30.88	30.92	122084
2020-05-29	30.55	30.72	30.35	30.62	238562
2020-06-01	30.72	31.10	30.72	31.08	499420
2020-06-02	31.42	31.59	31.37	31.52	950912
2020-06-03	31.56	31.87	31.52	31.79	348562
2020-06-04	31.57	31.75	31.50	31.50	499743
2020-06-05	32.09	32.25	32.04	32.12	871655
2020-06-08	32.06	32.24	31.84	32.18	100364
2020-06-09	31.75	31.94	31.68	31.84	55178
2020-06-10	31.76	31.76	31.56	31.71	537645
2020-06-11	30.89	30.95	30.21	30.25	256512
2020-06-12	31.07	31.07	30.72	30.95	319072
2020-06-15	30.16	30.61	30.01	30.61	24352
2020-06-16	31.33	31.43	31.01	31.17	222464
2020-06-17	31.42	31.46	31.24	31.25	137855
2020-06-18	31.03	31.18	31.03	31.15	48791
2020-06-19	31.39	31.39	30.97	30.97	205690
2020-06-22	31.02	31.23	31.01	31.19	106644
2020-06-23	31.38	31.38	31.18	31.21	186866
2020-06-24	30.90	30.90	30.63	30.65	36515
2020-06-25	30.82	31.09	30.77	31.03	80777
2020-06-26	30.99	30.99	30.75	30.79	72487
2020-06-29	30.78	30.96	30.65	30.91	134999
2020-06-30	30.67	30.86	30.65	30.72	149486
2020-07-01	30.44	30.54	30.38	30.21	177605
2020-07-02	30.52	30.58	30.38	30.41	302685
2020-07-06	30.75	30.91	30.71	30.75	151838
2020-07-07	30.66	30.80	30.52	30.52	110075
2020-07-08	30.39	30.46	30.28	30.42	172521
2020-07-09	30.41	30.41	30.09	30.23	87603
2020-07-10	30.30	30.61	30.26	30.61	24675
2020-07-13	30.80	30.88	30.48	30.48	62861
2020-07-14	30.62	30.80	30.59	30.80	29958
2020-07-15	31.13	31.22	31.05	31.05	35242
2020-07-16	30.87	30.90	30.85	30.90	14816
2020-07-17	30.87	30.98	30.74	30.78	29115
2020-07-20	30.85	30.95	30.76	30.92	69785
2020-07-21	30.84	30.93	30.79	30.82	109689
2020-07-22	30.79	30.87	30.77	30.81	64869
2020-07-23	30.77	30.84	30.53	30.65	168902
2020-07-24	30.35	30.42	30.26	30.32	42180
2020-07-27	30.76	30.80	30.75	30.80	98045
2020-07-28	30.54	30.59	30.48	30.48	40188
2020-07-29	30.37	30.53	30.34	30.50	153317
2020-07-30	29.81	30.02	29.69	29.93	101727
2020-07-31	29.56	29.59	29.40	29.45	111038
2020-08-03	29.90	30.12	29.90	30.08	22121
2020-08-04	30.20	30.37	30.08	30.37	6134
2020-08-05	30.41	30.48	30.29	30.30	101662
2020-08-06	30.18	30.33	30.18	30.31	22312
2020-08-07	30.23	30.40	30.23	30.40	116089
2020-08-10	30.47	30.58	30.37	30.58	87997
2020-08-11	31.26	31.28	30.94	30.94	85088
2020-08-12	31.63	31.81	31.63	31.70	4899
2020-08-13	31.67	31.73	31.63	31.67	29768
2020-08-14	31.49	31.61	31.49	31.61	24985
2020-08-17	31.49	31.66	31.49	31.57	16288
2020-08-18	31.51	31.55	31.41	31.48	34872
2020-08-19	31.56	31.65	31.48	31.48	18776
2020-08-20	31.32	31.37	31.31	31.35	31341
2020-08-21	31.15	31.25	31.15	31.24	35178
2020-08-24	31.56	31.65	31.49	31.62	23796
2020-08-25	31.75	31.79	31.65	31.73	48254
2020-08-26	31.69	31.74	31.68	31.71	9644
2020-08-27	31.63	31.63	31.49	31.54	22752
2020-08-28	31.40	31.43	31.23	31.43	47051
2020-08-31	31.56	31.62	31.45	31.47	42653
2020-09-01	31.50	31.61	31.45	31.61	25363
2020-09-02	31.84	31.98	31.77	31.97	456699
2020-09-03	31.81	31.84	31.34	31.41	81863
2020-09-04	31.65	31.69	31.25	31.62	497167
2020-09-08	31.14	31.40	31.08	31.29	47997
2020-09-09	31.42	31.52	31.37	31.46	1101365
2020-09-10	31.64	31.70	31.41	31.41	264648
2020-09-11	31.88	31.91	31.83	31.86	12000
2020-09-14	32.03	32.03	31.96	31.98	52880
2020-09-15	31.99	32.02	31.94	32.02	29482
2020-09-16	31.98	32.04	31.93	31.98	93380
2020-09-17	31.70	31.94	31.70	31.92	79034
2020-09-18	31.85	31.85	31.73	31.78	13586
2020-09-21	31.15	31.36	30.96	31.32	359245
2020-09-22	31.27	31.51	31.22	31.51	9764
2020-09-23	31.94	31.94	31.80	31.80	62444
2020-09-24	31.52	31.79	31.51	31.70	96084
2020-09-25	31.52	31.83	31.52	31.83	26493
2020-09-28	32.13	32.22	32.06	32.22	32586
2020-09-29	32.29	32.35	32.24	32.27	22570
2020-09-30	31.87	32.04	31.87	31.95	6517
2020-10-01	31.97	31.98	31.92	31.95	42089
2020-10-02	31.53	31.78	31.53	31.78	70490
2020-10-05	31.94	32.13	31.94	32.11	77447
2020-10-06	32.18	32.23	31.95	32.03	1428858
2020-10-07	32.26	32.31	32.25	32.30	158806
2020-10-08	32.32	32.41	32.27	32.32	250191
2020-10-09	32.21	32.26	32.17	32.20	149609
2020-10-12	32.12	32.27	32.07	32.18	123748
2020-10-13	32.15	32.18	32.11	32.14	110411
2020-10-14	32.14	32.18	32.07	32.07	68816
2020-10-15	31.75	31.93	31.73	31.90	11308
2020-10-16	31.74	31.89	31.74	31.84	220336
2020-10-19	32.01	32.02	31.86	31.87	53239
2020-10-20	31.93	31.98	31.90	31.91	135386
2020-10-21	31.90	31.95	31.84	31.89	67547
2020-10-22	31.76	31.90	31.73	31.89	14681
2020-10-23	31.89	31.89	31.78	31.85	20215
2020-10-26	31.70	31.70	31.53	31.59	29937
2020-10-27	31.63	31.65	31.55	31.57	475590
2020-10-28	31.33	31.34	31.09	31.09	39936
2020-10-29	31.40	31.54	31.34	31.44	51515
2020-10-30	31.14	31.28	31.10	31.28	353314
2020-11-02	31.62	31.68	31.56	31.68	1712802
2020-11-03	32.02	32.30	32.02	32.20	127631
2020-11-04	31.98	32.36	31.98	32.12	149237
2020-11-05	32.62	32.68	32.53	32.68	16086
2020-11-06	32.68	32.72	32.57	32.58	43672
2020-11-09	34.58	34.58	34.13	34.21	49205
2020-11-10	33.90	34.25	33.90	34.07	98219
2020-11-11	34.27	34.38	34.17	34.26	15776
2020-11-12	33.84	33.92	33.62	33.64	29055
2020-11-13	33.68	34.05	33.68	34.03	14082
2020-11-16	34.41	34.47	34.28	34.45	49513
2020-11-17	34.12	34.35	34.12	34.24	157746
2020-11-18	34.03	34.18	33.89	33.89	74529
2020-11-19	33.95	34.09	33.94	34.06	22973
2020-11-20	34.27	34.50	34.25	34.46	23772
2020-11-23	34.75	34.86	34.73	34.74	50403
2020-11-24	35.17	35.35	35.17	35.24	34634
2020-11-25	34.83	35.06	34.75	34.98	12542
2020-11-27	35.30	35.42	35.30	35.38	11186
2020-11-30	34.90	34.91	34.48	34.49	167115
2020-12-01	35.12	35.28	35.12	35.22	94185
2020-12-02	35.07	35.26	35.07	35.19	11751
2020-12-03	35.08	35.18	35.01	35.04	8912
2020-12-04	35.09	35.29	35.09	35.29	8397
2020-12-07	34.78	34.88	34.65	34.72	53807
2020-12-08	34.71	34.92	34.70	34.84	42883
2020-12-09	35.23	35.23	34.93	35.13	52804
2020-12-10	35.01	35.24	35.00	35.19	24169
2020-12-11	35.10	35.23	35.06	35.21	4624
2020-12-14	35.40	35.48	35.29	35.35	23222
2020-12-15	35.35	35.45	35.30	35.45	79190
2020-12-16	35.33	35.39	35.33	35.33	18640
2020-12-17	35.46	35.51	35.42	35.46	154763
2020-12-18	35.59	35.59	35.35	35.43	13112
2020-12-21	34.85	35.08	34.85	35.06	23248
2020-12-22	35.01	35.19	34.96	35.18	63003
2020-12-23	35.11	35.29	35.11	35.11	8524
2020-12-24	35.08	35.08	35.00	35.02	23668
2020-12-28	35.42	35.46	35.29	35.45	8357
2020-12-29	35.95	35.96	35.70	35.77	54526
2020-12-30	35.88	35.95	35.73	35.73	3624
2020-12-31	35.86	35.88	35.75	35.87	13288
2021-01-04	35.74	35.74	35.35	35.36	53521
2021-01-05	35.40	35.63	35.39	35.54	43227
2021-01-06	35.68	36.23	35.68	36.12	52834
2021-01-07	36.19	36.33	36.19	36.32	38901
2021-01-08	36.86	37.01	36.65	37.01	40043
2021-01-11	36.75	36.81	36.71	36.72	5928
2021-01-12	36.72	36.82	36.67	36.77	18314
2021-01-13	36.88	37.00	36.85	36.93	384993
2021-01-14	37.20	37.35	37.19	37.20	214619
2021-01-15	36.72	36.77	36.49	36.70	75476
2021-01-19	36.87	36.90	36.78	36.88	172276
2021-01-20	36.79	36.97	36.72	36.95	42138
2021-01-21	36.85	36.85	36.60	36.82	142222
2021-01-22	36.76	36.97	36.70	36.94	60423
2021-01-25	36.72	37.04	36.59	37.03	552278
2021-01-26	36.96	37.04	36.93	36.99	24622
2021-01-27	36.66	36.69	36.35	36.39	57880
2021-01-28	36.41	36.82	36.37	36.67	107221
2021-01-29	36.31	36.40	35.86	36.07	215271
2021-02-01	36.44	36.53	36.29	36.53	134551
2021-02-02	36.60	36.84	36.60	36.83	22363
2021-02-03	37.02	37.08	37.02	37.03	50965
2021-02-04	37.01	37.24	36.98	37.22	32704
2021-02-05	37.54	37.55	37.41	37.53	107047
2021-02-08	38.14	38.18	38.03	38.06	39398
2021-02-09	38.04	38.14	37.98	38.08	8145
2021-02-10	38.16	38.17	37.93	38.03	37379
2021-02-11	38.21	38.26	38.15	38.26	13200
2021-02-12	38.39	38.60	38.39	38.59	70268
2021-02-16	39.13	39.21	39.06	39.10	137496
2021-02-17	38.98	39.10	38.84	39.02	96951
2021-02-18	38.38	38.51	38.32	38.47	36422
2021-02-19	38.59	38.74	38.59	38.69	47071
2021-02-22	38.43	38.59	38.40	38.40	21136
2021-02-23	38.31	38.51	38.13	38.39	55926
2021-02-24	38.06	38.36	38.03	38.31	59244
2021-02-25	38.37	38.41	37.71	37.80	64749
2021-02-26	37.57	37.57	37.32	37.32	145932
2021-03-01	37.74	38.07	37.74	38.04	167087
2021-03-02	37.74	37.81	37.64	37.65	114423
2021-03-03	37.71	37.76	37.56	37.56	168646
2021-03-04	37.58	37.76	37.38	37.45	241947
2021-03-05	37.80	37.97	37.44	37.97	92274
2021-03-08	37.74	37.94	37.70	37.73	87048
2021-03-09	37.85	38.09	37.85	37.99	275920
2021-03-10	38.03	38.16	37.99	38.06	152803
2021-03-11	38.02	38.10	37.87	37.92	63754
2021-03-12	38.40	38.61	38.40	38.61	107571
2021-03-15	38.68	38.84	38.63	38.83	46004
2021-03-16	38.92	39.03	38.90	38.91	28367
2021-03-17	38.93	39.13	38.92	39.12	10402
2021-03-18	39.35	39.59	39.21	39.21	77809
2021-03-19	39.52	39.52	39.09	39.50	14536
2021-03-22	39.13	39.37	39.12	39.23	34454
2021-03-23	38.71	38.83	38.57	38.57	3822
2021-03-24	38.21	38.45	38.21	38.25	33767
2021-03-25	38.38	38.83	38.38	38.76	6393
2021-03-26	39.14	39.46	39.14	39.46	5467
2021-03-29	39.12	39.31	39.01	39.28	118645
2021-03-30	39.12	39.26	39.07	39.18	52406
2021-03-31	38.90	39.13	38.88	38.93	154206
2021-04-01	39.01	39.29	38.99	39.29	219977
2021-04-05	39.37	39.60	39.37	39.60	141087
2021-04-06	38.83	38.93	38.78	38.85	195062
2021-04-07	38.83	38.96	38.80	38.96	306817
2021-04-08	38.76	38.82	38.70	38.81	18929
2021-04-09	39.12	39.23	39.09	39.23	166364
2021-04-12	38.97	38.97	38.82	38.87	99490
2021-04-13	38.88	39.03	38.83	39.02	189514
2021-04-14	38.82	39.03	38.82	38.87	30840
2021-04-15	38.99	39.05	38.98	39.00	69769
2021-04-16	39.08	39.08	39.01	39.07	4361
2021-04-19	38.78	38.78	38.33	38.47	1384317
2021-04-20	37.88	37.90	37.48	37.57	225073
2021-04-21	37.46	37.92	37.46	37.92	216713
2021-04-22	38.26	38.26	37.92	37.98	137415
2021-04-23	38.01	38.39	37.95	38.29	219982
2021-04-26	38.23	38.29	38.13	38.20	120048
2021-04-27	37.81	37.99	37.77	37.99	27187
2021-04-28	38.00	38.03	37.87	37.88	42819
2021-04-29	38.21	38.21	37.81	38.00	9843
2021-04-30	37.83	37.94	37.71	37.84	142912
2021-05-03	38.06	38.23	38.06	38.21	112295
2021-05-04	37.93	38.01	37.65	37.83	55975
2021-05-05	38.02	38.37	38.02	38.24	12827
2021-05-06	38.24	38.46	38.15	38.46	24677
2021-05-07	38.35	38.52	38.35	38.50	93797
2021-05-10	38.80	38.84	38.48	38.48	21526
2021-05-11	37.51	37.82	37.42	37.80	146985
2021-05-12	37.25	37.41	36.73	36.84	95033
2021-05-13	36.84	37.12	36.83	37.09	84877
2021-05-14	37.41	37.63	37.40	37.61	172660
2021-05-17	37.25	37.27	37.13	37.23	16266
2021-05-18	37.80	37.85	37.61	37.61	41274
2021-05-19	37.31	37.62	37.19	37.55	51886
2021-05-20	37.66	37.76	37.61	37.71	12725
2021-05-21	37.94	38.04	37.84	37.97	5343506
2021-05-24	38.08	38.16	38.06	38.10	157172
2021-05-25	38.23	38.25	37.96	38.01	35912
2021-05-26	38.15	38.28	38.13	38.25	34159
2021-05-27	38.34	38.52	38.34	38.45	228089
2021-05-28	38.83	38.86	38.69	38.69	61472
2021-06-01	38.58	38.58	38.29	38.34	68870
2021-06-02	38.79	38.79	38.67	38.70	82013
2021-06-03	38.83	38.98	38.80	38.94	49678
2021-06-04	39.02	39.21	39.00	39.15	264145
2021-06-07	39.09	39.16	38.99	39.14	144119
2021-06-08	39.15	39.17	39.04	39.04	92461
2021-06-09	38.88	38.95	38.82	38.82	109126
2021-06-10	39.04	39.11	38.86	38.86	37637
2021-06-11	39.03	39.08	38.98	39.06	49443
2021-06-14	39.07	39.19	39.03	39.18	28016
2021-06-15	39.35	39.42	39.29	39.38	50518
2021-06-16	39.37	39.55	39.28	39.49	98622
2021-06-17	39.24	39.34	39.15	39.29	93547
2021-06-18	38.44	38.51	38.29	38.32	38049
2021-06-21	38.40	38.81	38.38	38.80	108918
2021-06-22	38.96	39.05	38.86	38.95	39877
2021-06-23	38.77	38.81	38.71	38.74	25256
2021-06-24	38.95	39.07	38.92	39.03	42003
2021-06-25	39.11	39.21	39.09	39.18	36697
2021-06-28	39.10	39.11	38.92	39.01	26450
2021-06-29	39.12	39.12	38.96	38.97	24298
2021-06-30	38.68	38.86	38.67	38.86	66655
2021-07-01	38.82	38.98	38.76	38.69	93345
2021-07-02	38.76	38.76	38.63	38.71	49216
2021-07-06	38.69	38.70	38.23	38.41	54297
2021-07-07	38.52	38.52	38.36	38.43	21793
2021-07-08	37.46	37.70	37.35	37.59	95473
2021-07-09	38.43	38.69	37.37	38.67	530013
2021-07-12	38.67	38.89	38.67	38.88	405112
2021-07-13	38.94	38.95	38.74	38.83	168938
2021-07-14	38.95	38.95	38.82	38.85	144212
2021-07-15	38.33	38.45	38.21	38.28	47310
2021-07-16	38.32	38.36	37.93	37.98	72073
2021-07-19	37.40	37.46	36.99	37.23	317953
2021-07-20	37.41	37.90	37.34	37.83	162033
2021-07-21	37.94	38.27	37.94	38.23	93835
2021-07-22	38.20	38.29	38.12	38.17	42531
2021-07-23	38.44	38.55	38.39	38.54	43587
2021-07-26	38.21	38.35	38.16	38.33	417497
2021-07-27	38.03	38.03	37.64	37.92	108759
2021-07-28	38.15	38.29	38.10	38.17	137189
2021-07-29	38.31	38.32	38.11	38.14	139412
2021-07-30	37.84	37.99	37.79	37.86	122078
2021-08-02	38.28	38.31	38.00	38.07	92896
2021-08-03	38.05	38.22	37.85	38.22	125841
2021-08-04	37.86	38.05	37.86	37.96	94740
2021-08-05	38.23	38.33	38.23	38.29	39891
2021-08-06	38.41	38.43	38.33	38.36	93277
2021-08-09	38.25	38.44	38.23	38.40	165774
2021-08-10	38.39	38.50	38.38	38.49	28811
2021-08-11	38.91	38.94	38.85	38.94	21031
2021-08-12	38.75	38.82	38.62	38.82	44616
2021-08-13	38.76	38.76	38.57	38.66	38948
2021-08-16	38.10	38.24	37.99	38.24	53082
2021-08-17	37.84	38.06	37.84	38.04	22071
2021-08-18	38.09	38.18	37.90	37.90	67681
2021-08-19	37.47	37.64	37.44	37.59	115676
2021-08-20	37.31	37.63	37.31	37.62	54895
2021-08-23	38.02	38.13	38.01	38.06	81909
2021-08-24	38.24	38.50	38.24	38.36	74007
2021-08-25	38.33	38.46	38.33	38.40	35100
2021-08-26	38.31	38.38	38.18	38.23	29408
2021-08-27	38.23	38.45	38.23	38.45	53217
2021-08-30	38.48	38.48	38.38	38.38	15744
2021-08-31	38.72	38.80	38.63	38.63	109857
2021-09-01	39.20	39.39	39.19	39.26	60355
2021-09-02	39.51	39.56	39.36	39.41	43085
2021-09-03	40.03	40.50	40.03	40.50	262304
2021-09-07	40.69	41.15	40.67	41.07	225073
2021-09-08	41.17	41.22	40.94	40.96	106443
2021-09-09	41.02	41.22	40.96	41.09	108894
2021-09-10	41.57	41.57	41.07	41.08	171614
2021-09-13	41.65	41.74	41.50	41.74	120479
2021-09-14	41.66	41.67	41.32	41.38	73223
2021-09-15	41.36	41.66	41.36	41.66	41494
2021-09-16	41.51	41.72	41.47	41.67	35003
2021-09-17	41.52	41.54	41.32	41.45	31016
2021-09-20	40.60	40.84	40.41	40.68	64467
2021-09-21	41.13	41.16	40.97	40.97	66330
2021-09-22	40.77	40.99	40.77	40.88	32006
2021-09-23	41.08	41.34	41.08	41.29	26128
2021-09-24	41.22	41.35	41.22	41.31	17750
2021-09-27	41.26	41.38	41.24	41.36	61097
2021-09-28	40.94	41.00	40.57	40.61	66015
2021-09-29	40.71	40.93	40.67	40.78	86673
2021-09-30	40.50	40.52	40.16	40.17	19800
2021-10-01	39.75	39.96	39.46	39.86	79274
2021-10-04	39.25	39.26	38.42	38.69	124021
2021-10-05	38.96	39.28	38.92	39.17	149762
2021-10-06	38.30	38.78	38.09	38.74	97164
2021-10-07	38.91	39.26	38.91	39.07	49321
2021-10-08	39.12	39.20	39.04	39.13	266215
2021-10-11	39.99	40.07	39.68	39.68	31022
2021-10-12	39.58	39.72	39.49	39.53	312217
2021-10-13	39.44	39.48	39.23	39.38	72749
2021-10-14	39.90	39.92	39.82	39.92	53886
2021-10-15	40.53	40.65	40.46	40.50	26263
2021-10-18	40.16	40.38	40.13	40.33	47633
2021-10-19	40.50	40.65	40.49	40.60	50861
2021-10-20	40.52	40.58	40.47	40.53	19155
2021-10-21	39.68	39.91	39.61	39.77	32409
2021-10-22	40.08	40.09	39.85	39.90	55418
2021-10-25	39.89	40.10	39.76	40.01	77275
2021-10-26	40.37	40.42	40.12	40.14	43674
2021-10-27	39.87	40.01	39.73	39.74	295797
2021-10-28	39.85	40.00	39.80	39.99	118211
2021-10-29	39.84	40.08	39.84	40.06	228495
2021-11-01	40.70	40.74	40.50	40.67	93316
2021-11-02	40.53	40.67	40.50	40.60	147044
2021-11-03	40.53	40.91	40.51	40.85	128556
2021-11-04	41.01	41.08	40.87	41.07	101759
2021-11-05	40.96	41.01	40.82	40.98	55060
2021-11-08	40.80	40.84	40.74	40.81	26529
2021-11-09	40.59	40.59	40.31	40.46	70887
2021-11-10	40.38	40.58	40.13	40.23	52452
2021-11-11	40.43	40.53	40.42	40.52	12568
2021-11-12	40.83	41.01	40.81	40.99	217869
2021-11-15	41.09	41.10	40.98	41.07	219346
2021-11-16	41.14	41.24	41.10	41.24	256105
2021-11-17	40.85	40.88	40.70	40.79	53852
2021-11-18	40.90	40.95	40.72	40.95	50123
2021-11-19	40.87	41.00	40.85	40.95	41423
2021-11-22	41.18	41.27	41.02	41.03	44785
2021-11-23	41.05	41.22	40.90	41.18	63487
2021-11-24	40.55	40.76	40.51	40.76	61601
2021-11-26	39.45	39.54	38.87	38.93	121841
2021-11-29	39.36	39.47	39.06	39.21	135569
2021-11-30	38.50	38.59	38.15	38.54	162657
2021-12-01	39.08	39.21	38.20	38.24	68525
2021-12-02	38.45	39.03	38.45	38.94	394356
2021-12-03	39.41	39.42	38.81	39.06	67030
2021-12-06	39.12	39.36	39.06	39.30	65638
2021-12-07	40.01	40.26	40.00	40.26	1467996
2021-12-08	40.25	40.28	40.17	40.27	3129779
2021-12-09	39.86	39.99	39.80	39.86	76935
2021-12-10	39.90	39.90	39.73	39.88	112011
2021-12-13	39.62	39.69	39.50	39.53	56595
2021-12-14	39.49	39.59	39.37	39.57	51244
2021-12-15	39.85	40.39	39.84	40.39	201918
2021-12-16	40.54	40.54	40.20	40.27	49360
2021-12-17	39.85	40.03	39.71	39.81	174788
2021-12-20	39.22	39.48	39.16	39.48	35448
2021-12-21	39.62	39.87	39.60	39.82	22992
2021-12-22	39.62	39.91	39.59	39.38	90533
2021-12-23	39.47	39.72	39.47	39.65	146288
2021-12-27	39.58	39.79	39.55	39.76	88533
2021-12-28	39.81	39.90	39.78	39.81	78743
2021-12-29	39.57	39.69	39.49	39.64	56751
2021-12-30	39.74	39.78	39.57	39.58	74920
2021-12-31	39.52	39.79	39.52	39.64	129866
2022-01-03	39.70	39.83	39.65	39.73	64187
2022-01-04	40.54	40.61	40.46	40.54	90168
2022-01-05	40.69	40.78	40.34	40.37	235822
2022-01-06	39.97	40.08	39.83	39.99	192403
2022-01-07	39.57	39.69	39.35	39.65	191499
2022-01-10	39.50	39.50	39.06	39.45	144824
2022-01-11	39.51	39.80	39.41	39.75	94494
2022-01-12	40.04	40.20	39.94	40.06	53906
2022-01-13	39.97	39.99	39.44	39.50	227453
2022-01-14	39.23	39.50	39.20	39.48	80820
2022-01-18	39.10	39.19	38.92	39.01	191376
2022-01-19	38.70	38.72	38.39	38.39	91411
2022-01-20	38.49	38.75	38.19	38.20	608893
2022-01-21	38.27	38.35	37.87	37.87	321036
2022-01-24	37.68	37.83	37.09	37.79	194103
2022-01-25	37.46	37.93	37.21	37.68	169015
2022-01-26	37.91	37.93	37.22	37.42	166898
2022-01-27	37.31	37.43	36.91	37.09	341958
2022-01-28	36.77	37.19	36.66	37.16	5643843
2022-01-31	37.39	37.94	37.39	37.94	251580
2022-02-01	37.71	37.80	37.56	37.78	59420
2022-02-02	38.29	38.37	38.13	38.31	203267
2022-02-03	37.89	38.09	37.65	37.68	280526
2022-02-04	37.90	38.19	37.80	38.02	240955
2022-02-07	38.13	38.26	38.04	38.08	78491
2022-02-08	38.17	38.44	38.16	38.38	42747
2022-02-09	38.75	38.90	38.72	38.90	66122
2022-02-10	38.64	38.88	38.41	38.52	116264
2022-02-11	38.41	38.55	37.84	37.98	72642
2022-02-14	38.04	38.10	37.78	38.02	322861
2022-02-15	38.28	38.50	38.27	38.47	81839
2022-02-16	38.24	38.49	38.19	38.42	86737
2022-02-17	37.99	38.00	37.66	37.66	144035
2022-02-18	37.74	37.81	37.54	37.66	107080
2022-02-22	37.46	37.69	37.21	37.34	189750
2022-02-23	37.56	37.56	36.89	36.98	95673
2022-02-24	36.21	36.94	36.12	36.90	492161
2022-02-25	37.24	37.78	37.24	37.76	145328
2022-02-28	37.36	37.57	37.09	37.22	175321
2022-03-01	37.24	37.25	36.56	36.64	258925
2022-03-02	36.85	37.05	36.75	36.99	106683
2022-03-03	37.06	37.06	36.68	36.82	619045
2022-03-04	36.24	36.24	35.94	36.13	818168
2022-03-07	35.53	35.56	34.96	35.01	341011
2022-03-08	34.79	35.12	34.43	34.60	835108
2022-03-09	35.33	35.66	35.20	35.61	496452
2022-03-10	35.67	35.81	35.43	35.57	174491
2022-03-11	35.91	35.91	35.34	35.37	180839
2022-03-14	35.80	35.95	35.58	35.68	342390
2022-03-15	35.84	36.39	35.78	36.32	438333
2022-03-16	36.86	37.24	36.65	37.24	124609
2022-03-17	37.35	37.56	37.25	37.53	322291
2022-03-18	37.80	38.21	37.79	38.17	116558
2022-03-21	38.25	38.35	38.13	38.28	128292
2022-03-22	38.63	38.83	38.62	38.78	37315
2022-03-23	38.76	38.89	38.64	38.66	155396
2022-03-24	39.11	39.41	39.07	39.40	92743
2022-03-25	39.25	39.36	39.04	39.34	153276
2022-03-28	39.18	39.29	38.98	39.26	105221
2022-03-29	39.62	39.80	39.42	39.71	242453
2022-03-30	39.20	39.33	38.88	39.01	162963
2022-03-31	38.91	38.91	38.55	38.58	157842
2022-04-01	38.97	39.12	38.80	39.04	79467
2022-04-04	39.15	39.45	39.11	39.42	363473
2022-04-05	38.85	38.87	38.59	38.66	230121
2022-04-06	38.20	38.31	38.01	38.17	486026
2022-04-07	37.96	38.26	37.83	38.10	475074
2022-04-08	38.00	38.19	38.00	38.06	162871
2022-04-11	37.99	38.04	37.75	37.78	568903
2022-04-12	37.56	37.62	37.20	37.29	196004
2022-04-13	37.60	37.95	37.60	37.91	448534
2022-04-14	38.12	38.20	37.87	37.87	266640
2022-04-18	37.69	37.93	37.65	37.73	179311
2022-04-19	37.91	38.34	37.89	38.31	205177
2022-04-20	38.40	38.45	38.23	38.28	166316
2022-04-21	38.82	38.82	38.15	38.15	115725
2022-04-22	38.18	38.26	37.69	37.70	136728
2022-04-25	37.55	37.82	37.32	37.82	487278
2022-04-26	37.37	37.37	36.85	36.85	540981
2022-04-27	37.29	37.50	37.17	37.29	101540
2022-04-28	38.28	38.74	38.16	38.64	679804
2022-04-29	38.61	38.81	37.85	37.87	141964
2022-05-02	37.93	38.06	37.63	38.06	286472
2022-05-03	38.09	38.42	37.96	38.30	409339
2022-05-04	38.24	38.73	37.90	38.65	468788
2022-05-05	38.46	38.53	37.68	37.87	257829
2022-05-06	38.15	38.28	37.88	38.15	76658
2022-05-09	37.48	37.55	36.99	37.02	84207
2022-05-10	37.37	37.38	36.87	37.11	73767
2022-05-11	36.92	37.27	36.57	36.61	924538
2022-05-12	36.44	36.62	36.20	36.54	319378
2022-05-13	37.26	37.60	37.26	37.55	109671
2022-05-16	37.26	37.53	37.21	37.31	60997
2022-05-17	37.61	37.70	37.40	37.68	148550
2022-05-18	37.57	37.58	36.89	36.95	428396
2022-05-19	36.76	37.34	36.76	37.11	691765
2022-05-20	37.88	37.88	37.18	37.67	143181
2022-05-23	37.84	38.14	37.76	38.04	412611
2022-05-24	37.62	37.67	37.31	37.57	236148
2022-05-25	37.44	37.90	37.44	37.75	108706
2022-05-26	37.73	38.17	37.73	38.03	41883
2022-05-27	38.07	38.31	38.07	38.31	32627
2022-05-31	38.32	38.44	38.23	38.29	92228
2022-06-01	38.99	39.01	38.60	38.75	35801
2022-06-02	38.68	39.03	38.59	39.03	379371
2022-06-03	38.51	38.61	38.48	38.52	52119
2022-06-06	39.03	39.11	38.90	38.99	96074
2022-06-07	38.93	39.37	38.93	39.34	236259
2022-06-08	39.37	39.46	39.23	39.30	232836
2022-06-09	39.44	39.46	39.08	39.09	360134
2022-06-10	38.68	38.70	38.33	38.38	410987
2022-06-13	37.65	37.70	37.32	37.37	640037
2022-06-14	37.40	37.52	37.14	37.34	315098
2022-06-15	37.24	37.48	37.01	37.31	546327
2022-06-16	36.41	36.50	36.25	36.33	537518
2022-06-17	36.65	36.88	36.58	36.74	86042
2022-06-21	37.38	37.59	37.34	37.56	192874
2022-06-22	37.12	37.45	37.12	37.25	58047
2022-06-23	37.12	37.15	36.85	37.15	301724
2022-06-24	37.48	37.94	37.48	37.94	38444
2022-06-27	37.79	37.79	37.63	37.63	20296
2022-06-28	38.35	38.39	37.81	37.82	27098
2022-06-29	37.89	37.94	37.73	37.78	69746
2022-06-30	37.23	37.52	37.06	37.40	671590
2022-07-01	37.07	37.52	36.90	37.16	158821
2022-07-05	36.69	37.10	36.62	37.07	54969
2022-07-06	36.93	37.19	36.83	37.09	373503
2022-07-07	37.41	37.68	37.41	37.66	42241
2022-07-08	37.79	37.91	37.73	37.91	144555
2022-07-11	38.03	38.06	37.68	37.69	118539
2022-07-12	37.44	37.72	37.38	37.55	124658
2022-07-13	37.18	37.57	37.18	37.53	147687
2022-07-14	37.37	37.59	37.27	37.56	13109
2022-07-15	37.70	37.91	37.64	37.91	18459
2022-07-18	38.08	38.15	37.77	37.83	298190
2022-07-19	38.03	38.41	38.02	38.41	506972
2022-07-20	38.55	38.61	38.47	38.56	158639
2022-07-21	38.63	38.89	38.63	38.89	58257
2022-07-22	38.98	38.98	38.49	38.56	33318
2022-07-25	38.74	38.75	38.64	38.75	412925
2022-07-26	38.55	38.55	38.35	38.35	23157
2022-07-27	38.72	39.08	38.72	39.06	105853
2022-07-28	38.64	38.80	38.42	38.74	1561427
2022-07-29	38.63	38.89	38.61	38.89	66160
2022-08-01	38.78	39.00	38.76	38.88	40816
2022-08-02	38.41	38.71	38.37	38.49	460121
2022-08-03	38.60	38.79	38.55	38.75	36970
2022-08-04	38.50	38.55	38.35	38.36	47701
2022-08-05	38.56	38.84	38.56	38.76	102242
2022-08-08	38.96	39.04	38.73	38.78	146702
2022-08-09	38.56	38.56	38.37	38.38	12581
2022-08-10	38.79	38.89	38.65	38.83	78515
2022-08-11	38.83	38.98	38.83	38.92	29227
2022-08-12	39.38	39.50	39.33	39.50	18150
2022-08-15	39.36	39.69	39.36	39.65	223974
2022-08-16	39.55	39.76	39.52	39.70	21789
2022-08-17	39.81	39.98	39.70	39.85	408159
2022-08-18	39.80	39.98	39.67	39.98	1351026
2022-08-19	39.65	39.66	39.51	39.55	14191
2022-08-22	39.43	39.47	39.25	39.32	23057
2022-08-23	39.29	39.36	39.20	39.25	116769
2022-08-24	39.16	39.36	39.16	39.32	36495
2022-08-25	39.30	39.57	39.30	39.57	176105
2022-08-26	39.43	39.46	38.95	38.95	52337
2022-08-29	38.77	39.01	38.77	38.90	111892
2022-08-30	39.24	39.24	38.79	38.83	107898
2022-08-31	38.93	38.98	38.71	38.73	13001
2022-09-01	38.43	38.62	38.35	38.60	82687
2022-09-02	38.64	38.74	38.14	38.21	51089
2022-09-06	38.43	38.50	38.27	38.31	26276
2022-09-07	38.25	38.54	38.25	38.50	237280
2022-09-08	38.71	39.05	38.71	39.04	169692
2022-09-09	39.14	39.41	39.14	39.38	127861
2022-09-12	39.45	39.59	39.39	39.45	317379
2022-09-13	39.07	39.07	38.62	38.64	23115
2022-09-14	38.78	38.88	38.65	38.84	305756
2022-09-15	38.65	38.80	38.59	38.61	32273
2022-09-16	38.43	38.55	38.34	38.42	58842
2022-09-19	38.25	38.68	38.25	38.66	654592
2022-09-20	38.50	38.50	38.22	38.38	216437
2022-09-21	38.32	38.51	38.00	38.02	40661
2022-09-22	37.90	38.00	37.73	37.91	162576
2022-09-23	37.46	37.52	37.21	37.45	199628
2022-09-26	37.20	37.36	37.05	37.13	171839
2022-09-27	37.17	37.25	36.84	36.97	217202
2022-09-28	36.94	37.49	36.93	37.43	156964
2022-09-29	37.20	37.26	37.00	37.19	27100
2022-09-30	36.92	37.24	36.89	36.90	17924
2022-10-03	37.37	37.75	37.27	37.63	164375
2022-10-04	38.33	38.68	38.21	38.67	320185
2022-10-05	38.21	38.51	38.15	38.39	127073
2022-10-06	38.25	38.40	38.15	38.16	2846257
2022-10-07	38.12	38.12	37.83	37.87	31572
2022-10-10	37.82	37.88	37.61	37.79	530421
2022-10-11	37.53	37.78	37.37	37.45	190744
2022-10-12	37.44	37.59	37.39	37.47	179338
2022-10-13	36.81	37.95	36.81	37.91	43380
2022-10-14	38.09	38.19	37.65	37.67	100622
2022-10-17	38.01	38.21	38.01	38.18	57407
2022-10-18	38.37	38.37	37.92	38.04	284272
2022-10-19	38.03	38.16	37.84	38.00	52444
2022-10-20	38.16	38.36	38.03	38.05	38749
2022-10-21	38.01	38.13	37.76	38.11	109679
2022-10-24	38.12	38.20	37.92	38.19	142856
2022-10-25	38.38	38.78	38.38	38.78	495785
2022-10-26	38.60	38.84	38.57	38.57	46385
2022-10-27	38.41	38.48	38.11	38.12	109866
2022-10-28	38.40	38.81	38.40	38.81	9280
2022-10-31	38.81	38.93	38.79	38.87	24007
2022-11-01	39.16	39.20	38.93	39.06	121489
2022-11-02	39.09	39.16	38.65	38.68	59409
2022-11-03	38.57	38.86	38.55	38.71	27918
2022-11-04	38.95	39.11	38.88	39.11	28540
2022-11-07	39.18	39.34	39.17	39.26	25689
2022-11-08	39.57	39.73	39.41	39.58	54725
2022-11-09	39.35	39.50	39.12	39.12	324694
2022-11-10	39.65	39.92	39.58	39.92	354993
2022-11-11	39.92	40.05	39.84	39.99	21344
2022-11-14	39.85	40.05	39.73	39.73	121929
2022-11-15	40.02	40.18	39.81	39.87	30424
2022-11-16	39.86	39.86	39.73	39.83	9956
2022-11-17	39.65	39.96	39.65	39.94	85769
2022-11-18	39.98	40.02	39.89	39.98	111909
2022-11-21	40.08	40.20	40.01	40.17	94088
2022-11-22	40.51	40.80	40.48	40.78	193817
2022-11-23	40.87	40.93	40.72	40.79	32879
2022-11-25	40.90	41.04	40.90	40.97	1072664
2022-11-28	40.71	40.87	40.57	40.58	95830
2022-11-29	40.33	40.39	40.18	40.28	344794
2022-11-30	40.39	40.63	40.18	40.54	346501
2022-12-01	40.27	40.27	39.94	27.95	73584
2022-12-02	27.54	27.72	27.53	27.57	288031
2022-12-05	27.58	27.59	27.39	27.46	816543
2022-12-06	27.51	27.53	27.29	27.41	174171
2022-12-07	27.39	27.53	27.37	27.37	114307
2022-12-08	27.48	27.63	27.43	27.60	128000
2022-12-09	27.70	27.86	27.67	27.70	290202
2022-12-12	28.89	28.89	27.70	27.94	173289
2022-12-13	28.07	28.12	27.81	27.89	411917
2022-12-14	27.94	28.02	27.76	27.77	109897
2022-12-15	27.69	27.71	27.57	27.62	121310
2022-12-16	27.40	27.46	27.30	27.41	37844
2022-12-19	27.38	27.43	27.33	27.35	119278
2022-12-20	26.76	26.81	26.58	26.61	395659
2022-12-21	26.76	26.78	26.66	26.67	2606403
2022-12-22	26.67	26.72	26.42	26.56	83887
2022-12-23	26.54	26.69	26.53	26.67	113986
2022-12-27	26.66	26.73	26.62	26.67	95150
2022-12-28	26.75	26.83	26.57	26.59	44543
2022-12-29	26.66	26.85	26.65	26.79	100865
2022-12-30	26.37	26.39	26.08	26.16	240395
2023-01-03	26.28	26.34	26.16	26.23	28160
2023-01-04	26.17	26.37	26.17	26.33	53926
2023-01-05	26.16	26.23	26.11	26.12	92632
2023-01-06	26.43	26.55	26.34	26.52	92088
2023-01-09	26.63	26.73	26.51	26.52	46286
2023-01-10	26.47	26.57	26.41	26.55	17691
2023-01-11	26.78	26.83	26.74	26.82	405836
2023-01-12	26.78	26.79	26.59	26.78	37324
2023-01-13	26.50	26.64	26.48	26.63	17937
2023-01-17	26.93	27.03	26.88	26.97	202261
2023-01-18	27.21	27.21	27.06	27.07	49244
2023-01-19	26.96	27.03	26.92	26.98	21586
2023-01-20	27.32	27.54	27.32	27.53	83293
2023-01-23	27.54	27.70	27.54	27.68	51972
2023-01-24	27.72	27.82	27.72	27.76	25399
2023-01-25	27.79	28.00	27.79	27.99	81498
2023-01-26	28.11	28.11	27.96	28.09	37501
2023-01-27	28.00	28.14	27.98	28.11	34269
2023-01-30	28.10	28.19	28.05	28.05	690809
2023-01-31	27.83	28.10	27.80	28.08	147075
2023-02-01	27.77	27.93	27.68	27.89	153956
2023-02-02	27.88	27.88	27.68	27.84	29194
2023-02-03	27.87	28.11	27.87	28.04	81788
2023-02-06	28.04	28.10	27.98	28.09	234979
2023-02-07	27.96	28.19	27.90	28.19	45690
2023-02-08	28.00	28.04	27.90	27.95	37803
2023-02-09	28.10	28.16	28.00	28.03	34406
2023-02-10	28.05	28.16	28.05	28.14	17246
2023-02-13	28.14	28.32	28.13	28.30	84888
2023-02-14	28.20	28.35	28.16	28.32	13871
2023-02-15	28.20	28.28	28.17	28.28	4692
2023-02-16	28.14	28.26	28.13	28.16	40806
2023-02-17	28.11	28.24	28.11	28.24	20954
2023-02-21	28.20	28.21	28.03	28.05	15786
2023-02-22	27.91	27.91	27.77	27.84	13264
2023-02-23	28.00	28.07	27.85	28.05	100294
2023-02-24	28.02	28.03	27.93	28.03	154641
2023-02-27	28.24	28.25	28.19	28.24	9252
2023-02-28	28.22	28.22	28.11	28.12	175697
2023-03-01	28.10	28.20	28.10	28.17	88132
2023-03-02	28.18	28.31	28.18	28.31	18515
2023-03-03	28.58	28.83	28.57	28.81	41354
2023-03-06	28.81	28.88	28.78	28.82	92879
2023-03-07	29.01	29.02	28.80	28.84	58268
2023-03-08	29.04	29.20	29.04	29.20	19193
2023-03-09	29.23	29.27	28.88	28.94	37251
2023-03-10	28.71	28.71	28.30	28.30	25588
2023-03-13	27.70	27.86	27.67	27.72	18932
2023-03-14	27.84	27.85	27.63	27.82	63840
2023-03-15	27.01	27.14	26.79	27.09	1738262
2023-03-16	27.00	27.68	27.00	27.68	124303
2023-03-17	27.44	27.47	27.19	27.21	42419
2023-03-20	27.40	27.64	27.36	27.49	114094
2023-03-21	27.71	27.90	27.68	27.88	33178
2023-03-22	27.89	27.94	27.52	27.54	91719
2023-03-23	27.82	27.91	27.41	27.52	25338
2023-03-24	27.51	27.65	27.43	27.65	11374
2023-03-27	27.93	27.97	27.83	27.97	21473
2023-03-28	27.90	27.90	27.79	27.87	5186
2023-03-29	28.33	28.42	28.29	28.40	15257
2023-03-30	28.50	28.58	28.47	28.49	27456
2023-03-31	28.71	28.92	28.71	28.88	21790
2023-04-03	28.97	29.00	28.77	29.00	113246
2023-04-04	28.95	29.01	28.72	28.79	11952
2023-04-05	28.34	28.34	28.20	28.30	134155
2023-04-06	28.22	28.32	28.21	28.27	143907
2023-04-10	28.31	28.60	28.31	28.60	20813
2023-04-11	28.60	28.78	28.60	28.73	13864
2023-04-12	28.84	28.84	28.73	28.74	8029
2023-04-13	28.83	29.06	28.77	29.05	8863
2023-04-14	29.01	29.13	28.99	29.07	12434
2023-04-17	29.19	29.31	29.17	29.31	206586
2023-04-18	29.46	29.47	29.32	29.40	261550
2023-04-19	29.28	29.32	29.27	29.32	4847
2023-04-20	29.28	29.36	29.24	29.32	14697
2023-04-21	29.31	29.44	29.26	29.43	14566
2023-04-24	29.39	29.48	29.39	29.47	13334
2023-04-25	29.36	29.42	29.11	29.12	81098
2023-04-26	29.10	29.17	29.01	29.05	10364
2023-04-27	29.43	29.60	29.41	29.59	72135
2023-04-28	29.64	29.85	29.59	29.85	80762
2023-05-01	29.96	30.08	29.95	30.06	89053
2023-05-02	29.81	29.81	29.45	29.64	25470
2023-05-03	29.60	29.74	29.49	29.49	9084
2023-05-04	29.44	29.44	29.31	29.37	75640
2023-05-05	29.69	29.94	29.69	29.93	183571
2023-05-08	29.91	29.91	29.83	29.91	78619
2023-05-09	30.12	30.27	30.12	30.26	4564
2023-05-10	30.06	30.06	29.76	29.90	1743261
2023-05-11	29.95	30.07	29.89	30.06	31632
2023-05-12	30.38	30.46	30.32	30.46	66091
2023-05-15	30.61	30.74	30.58	30.74	147936
2023-05-16	30.77	30.85	30.71	30.73	161647
2023-05-17	31.06	31.23	31.02	31.23	25362
2023-05-18	31.43	31.46	31.30	31.46	55482
2023-05-19	31.39	31.43	31.18	31.38	151517
2023-05-22	31.56	31.68	31.52	31.65	39091
2023-05-23	31.15	31.37	31.11	31.18	47617
2023-05-24	31.02	31.08	30.96	31.05	223623
2023-05-25	31.23	31.39	31.17	31.39	91416
2023-05-26	31.39	31.61	31.36	31.58	67733
2023-05-30	31.36	31.36	31.14	31.22	117960
2023-05-31	30.96	30.96	30.76	30.89	64840
2023-06-01	31.23	31.54	31.23	31.54	155846
2023-06-02	32.19	32.42	32.18	32.41	57015
2023-06-05	32.51	32.54	32.20	32.41	98323
2023-06-06	32.64	32.91	32.63	32.91	62514
2023-06-07	32.20	32.29	32.10	32.20	110823
2023-06-08	32.00	32.22	31.85	32.19	57957
2023-06-09	32.71	32.75	32.56	32.70	96069
2023-06-12	32.79	32.93	32.77	32.93	263184
2023-06-13	33.41	33.61	33.40	33.53	262608
2023-06-14	33.58	33.67	33.47	33.64	153271
2023-06-15	33.42	33.73	33.41	33.67	201708
2023-06-16	33.95	33.95	33.68	33.72	310555
2023-06-20	33.29	33.29	33.10	33.18	49413
2023-06-21	33.62	33.70	33.56	33.63	259418
2023-06-22	33.55	33.72	33.49	33.70	302134
2023-06-23	32.90	33.06	32.79	33.02	59287
2023-06-26	32.93	33.03	32.91	32.96	68459
2023-06-27	32.91	33.21	32.91	33.19	76306
2023-06-28	33.47	33.67	33.47	33.63	152943
2023-06-29	33.54	33.59	33.50	33.56	323557
2023-06-30	33.56	33.74	33.56	33.46	99672
2023-07-03	33.66	33.80	33.63	33.80	106659
2023-07-05	33.37	33.39	33.28	33.39	137280
2023-07-06	32.87	32.89	32.66	32.83	60529
2023-07-07	32.68	33.00	32.68	32.83	76115
2023-07-10	32.63	32.69	32.58	32.60	90855
2023-07-11	32.41	32.55	32.40	32.53	261309
2023-07-12	32.30	32.47	32.26	32.29	481600
2023-07-13	32.74	32.78	32.64	32.73	302704
2023-07-14	32.64	32.64	32.43	32.55	85213
2023-07-17	32.49	32.56	32.48	32.49	32997
2023-07-18	32.72	33.07	32.66	33.02	84876
2023-07-19	33.26	33.27	33.16	33.24	78292
2023-07-20	32.81	32.98	32.80	32.85	309365
2023-07-21	33.20	33.29	33.19	33.27	49196
2023-07-24	33.15	33.29	33.08	33.24	42719
2023-07-25	33.22	33.24	33.16	33.17	33686
2023-07-26	33.08	33.22	33.06	33.14	101363
2023-07-27	33.65	33.72	33.07	33.11	116071
2023-07-28	33.71	33.88	33.69	33.80	40454
2023-07-31	33.98	34.09	33.94	34.01	6861716
2023-08-01	33.88	33.97	33.80	33.86	326569
2023-08-02	33.44	33.48	33.14	33.22	274880
2023-08-03	32.76	32.90	32.69	32.89	205686
2023-08-04	33.07	33.28	32.99	33.05	66862
2023-08-07	33.33	33.48	33.30	33.48	88649
2023-08-08	33.30	33.41	33.18	33.39	294672
2023-08-09	33.28	33.30	33.10	33.20	280894
2023-08-10	33.70	33.82	33.55	33.60	77705
2023-08-11	33.60	33.65	33.53	33.58	59194
2023-08-14	33.27	33.41	33.22	33.39	271082
2023-08-15	33.21	33.21	33.03	33.08	259872
2023-08-16	32.91	32.99	32.84	32.84	58636
2023-08-17	32.87	32.87	32.57	32.61	113286
2023-08-18	32.44	32.65	32.44	32.61	154860
2023-08-21	32.72	32.87	32.70	32.84	105801
2023-08-22	33.12	33.12	32.87	32.90	127433
2023-08-23	33.05	33.15	33.01	33.12	92411
2023-08-24	33.20	33.20	32.91	32.91	209603
2023-08-25	33.14	33.25	33.03	33.17	93017
2023-08-28	33.55	33.64	33.54	33.62	51909
2023-08-29	33.53	33.70	33.53	33.68	48552
2023-08-30	33.64	33.75	33.57	33.75	58423
2023-08-31	34.01	34.04	33.81	33.92	213686
2023-09-01	34.25	34.33	34.18	34.31	81062
2023-09-05	34.66	34.75	34.64	34.69	49827
2023-09-06	34.83	34.85	34.68	34.77	27400
2023-09-07	34.68	34.70	34.59	34.68	38975
2023-09-08	34.41	34.55	34.41	34.51	102404
2023-09-11	34.46	34.62	34.43	34.58	134093
2023-09-12	34.70	34.81	34.69	34.73	291466
2023-09-13	34.79	34.84	34.74	34.80	305869
2023-09-14	35.23	35.41	35.20	35.37	356803
2023-09-15	35.43	35.47	35.28	35.28	169532
2023-09-18	35.21	35.36	35.18	35.36	238428
2023-09-19	35.56	35.62	35.50	35.57	161088
2023-09-20	35.30	35.40	35.14	35.18	48453
2023-09-21	34.72	34.72	34.50	34.51	227910
2023-09-22	34.88	34.91	34.76	34.79	118150
2023-09-25	34.72	34.86	34.67	34.86	53454
2023-09-26	34.54	34.60	34.37	34.37	73663
2023-09-27	34.78	34.78	34.52	34.66	101334
2023-09-28	34.65	34.68	34.42	34.63	159218
2023-09-29	34.49	34.49	34.14	34.20	175130
2023-10-02	34.11	34.19	33.91	34.01	45155
2023-10-03	33.51	33.56	33.08	33.19	430996
2023-10-04	33.09	33.09	32.68	32.92	79886
2023-10-05	33.41	33.48	33.26	33.43	794060
2023-10-06	33.51	33.76	33.33	33.75	60237
2023-10-09	33.47	33.71	33.42	33.65	64648
2023-10-10	34.11	34.23	34.08	34.15	82129
2023-10-11	34.23	34.23	34.06	34.20	84528
2023-10-12	34.57	34.58	34.28	34.42	280350
2023-10-13	34.17	34.21	33.88	33.92	37028
2023-10-16	33.83	34.07	33.82	34.04	111354
2023-10-17	33.92	34.29	33.92	34.18	313533
2023-10-18	34.00	34.00	33.62	33.68	24190
2023-10-19	33.67	33.78	33.37	33.43	141818
2023-10-20	33.47	33.48	33.22	33.23	40679
2023-10-23	33.02	33.31	32.95	33.11	71420
2023-10-24	33.25	33.38	33.20	33.38	43880
2023-10-25	33.46	33.47	33.25	33.29	21046
2023-10-26	33.11	33.12	32.82	32.93	62625
2023-10-27	33.22	33.22	32.94	33.01	61668
2023-10-30	33.18	33.23	32.92	33.16	72812
2023-10-31	33.89	34.16	33.80	34.15	327245
2023-11-01	34.33	34.58	34.32	34.54	45082
2023-11-02	34.72	35.10	34.69	35.08	127690
2023-11-03	35.21	35.56	35.21	35.45	61174
2023-11-06	35.22	35.22	35.03	35.14	100422
2023-11-07	34.74	34.92	34.73	34.89	110542
2023-11-08	34.51	34.59	34.34	34.45	220347
2023-11-09	34.88	34.98	34.67	34.67	369999
2023-11-10	34.85	35.04	34.68	35.04	43056
2023-11-13	34.95	35.10	34.86	35.08	108147
2023-11-14	35.31	35.51	35.29	35.47	165190
2023-11-15	35.48	35.54	35.38	35.47	223696
2023-11-16	35.45	35.46	35.30	35.46	45182
2023-11-17	35.63	35.79	35.62	35.79	152227
2023-11-20	35.42	35.51	35.35	35.49	81392
2023-11-21	35.32	35.39	35.28	35.36	149905
2023-11-22	35.78	35.87	35.69	35.87	53180
2023-11-24	35.79	35.95	35.79	35.95	27897
2023-11-27	35.70	35.78	35.67	35.72	85481
2023-11-28	35.48	35.51	35.37	35.41	106805
2023-11-29	35.45	35.45	35.33	35.37	511792
2023-11-30	35.64	35.68	35.56	35.66	111872
2023-12-01	35.63	35.68	35.51	35.68	74628
2023-12-04	35.28	35.29	35.12	35.21	98823
2023-12-05	35.05	35.16	35.03	35.07	56589
2023-12-06	35.64	35.74	35.51	35.53	125750
2023-12-07	34.91	34.96	34.53	34.92	283109
2023-12-08	34.67	35.03	34.67	35.03	94066
2023-12-11	35.45	35.56	35.38	35.54	94862
2023-12-12	35.14	35.32	35.14	35.31	76887
2023-12-13	35.20	35.26	35.07	35.25	282237
2023-12-14	34.71	34.82	34.63	34.76	324612
2023-12-15	34.76	34.77	34.52	34.59	146759
2023-12-18	34.73	34.75	34.62	34.70	27238
2023-12-19	35.25	35.27	34.97	35.08	47977
2023-12-20	35.14	35.29	34.79	34.83	47148
2023-12-21	34.94	35.11	34.88	34.58	40483
2023-12-22	34.68	34.84	34.62	34.76	50705
2023-12-26	34.62	34.78	34.61	34.76	13462
2023-12-27	34.79	34.89	34.75	34.79	29984
2023-12-28	34.92	34.99	34.73	34.90	66070
2023-12-29	35.12	35.12	34.79	34.91	69362
2024-01-02	34.79	35.03	34.73	34.82	48028
2024-01-03	34.96	35.08	34.92	34.95	28991
2024-01-04	35.21	35.37	35.19	35.19	171931
2024-01-05	35.55	35.74	35.48	35.50	102860
2024-01-08	35.56	35.88	35.47	35.88	122213
2024-01-09	35.58	35.78	35.53	35.77	69023
2024-01-10	36.55	36.71	36.55	36.65	146697
2024-01-11	37.11	37.11	36.75	36.91	87439
2024-01-12	37.14	37.24	37.09	37.17	194744
2024-01-16	37.54	37.61	37.37	37.46	94070
2024-01-17	37.07	37.21	37.01	37.21	316298
2024-01-18	37.28	37.54	37.28	37.54	84538
2024-01-19	37.48	37.64	37.38	37.62	93856
2024-01-22	37.93	38.08	37.91	38.04	53504
2024-01-23	37.67	37.81	37.65	37.80	99092
2024-01-24	37.57	37.79	37.54	37.65	248404
2024-01-25	37.65	37.65	37.45	37.61	310434
2024-01-26	37.35	37.49	37.31	37.35	403283
2024-01-29	37.65	37.69	37.50	37.66	40942
2024-01-30	37.54	37.62	37.50	37.59	69428
2024-01-31	37.89	37.89	37.58	37.66	112862
2024-02-01	37.65	37.85	37.42	37.84	264149
2024-02-02	37.91	38.17	37.84	38.16	233310
2024-02-05	38.10	38.16	37.92	38.04	77425
2024-02-06	37.85	37.97	37.71	37.81	154944
2024-02-07	38.11	38.19	38.02	38.18	44316
2024-02-08	38.31	38.37	38.14	38.37	298259
2024-02-09	38.38	38.52	38.34	38.52	42954
2024-02-12	38.57	38.83	38.57	38.71	58318
2024-02-13	39.09	39.15	38.81	38.95	216479
2024-02-14	38.95	39.06	38.84	39.06	271197
2024-02-15	39.04	39.31	39.00	39.26	263890
2024-02-16	39.41	39.50	39.27	39.35	314152
2024-02-20	39.44	39.50	39.32	39.45	62436
2024-02-21	39.42	39.54	39.33	39.44	391895
2024-02-22	40.09	40.18	40.02	40.14	350466
2024-02-23	40.20	40.31	40.20	40.23	68121
2024-02-26	40.40	40.41	40.23	40.28	88138
2024-02-27	40.24	40.35	40.23	40.31	64269
2024-02-28	40.09	40.20	40.04	40.09	36252
2024-02-29	40.23	40.23	39.98	40.19	77700
2024-03-01	40.85	40.98	40.77	40.98	164174
2024-03-04	40.89	40.92	40.76	40.83	88311
2024-03-05	41.05	41.13	40.81	40.88	70905
2024-03-06	41.33	41.50	41.24	41.37	121973
2024-03-07	40.97	41.08	40.89	41.02	99666
2024-03-08	40.86	40.96	40.60	40.63	198293
2024-03-11	39.84	39.85	39.61	39.73	369456
2024-03-12	39.89	40.19	39.81	40.15	199587
2024-03-13	39.75	39.84	39.69	39.84	89722
2024-03-14	40.00	40.02	39.66	39.79	154512
2024-03-15	40.11	40.34	40.11	40.30	550483
2024-03-18	40.84	41.00	40.77	41.00	138006
2024-03-19	41.35	41.67	41.30	41.58	64843
2024-03-20	41.91	42.01	41.78	41.97	155223
2024-03-21	42.22	42.37	42.16	42.36	196718
2024-03-22	42.32	42.36	42.23	42.29	124960
2024-03-25	41.75	41.92	41.71	41.82	88279
2024-03-26	42.06	42.18	42.00	42.03	79672
2024-03-27	42.10	42.15	41.98	42.14	83036
2024-03-28	41.89	42.08	41.87	42.05	480763
2024-04-01	41.51	41.52	41.35	41.50	218120
2024-04-02	41.22	41.27	41.06	41.25	84406
2024-04-03	41.35	41.66	41.35	41.59	160163
2024-04-04	41.88	41.88	41.02	41.02	524089
2024-04-05	41.21	41.35	41.12	41.27	63083
2024-04-08	41.58	41.70	41.54	41.54	40196
2024-04-09	41.90	41.90	41.50	41.71	58821
2024-04-10	41.30	41.47	41.19	41.35	105007
2024-04-11	41.70	41.87	41.46	41.84	44401
2024-04-12	41.44	41.59	41.25	41.30	39220
2024-04-15	41.99	42.02	41.34	41.37	93184
2024-04-16	41.06	41.12	40.87	40.93	460862
2024-04-17	40.66	40.73	40.32	40.42	646262
2024-04-18	40.50	40.71	40.39	40.42	258232
2024-04-19	40.32	40.39	40.10	40.17	145466
2024-04-22	40.42	40.75	40.39	40.64	66285
2024-04-23	40.57	40.78	40.53	40.73	310272
2024-04-24	41.02	41.05	40.85	41.04	134026
2024-04-25	40.20	40.57	40.12	40.52	37623
2024-04-26	41.02	41.48	41.00	41.48	57271
2024-04-29	41.44	41.46	41.24	41.35	33884
2024-04-30	41.85	41.93	41.51	41.54	213051
2024-05-01	41.59	41.77	41.36	41.39	224027
2024-05-02	41.42	41.43	41.00	41.08	541955
2024-05-03	41.27	41.50	41.18	41.49	49184
2024-05-06	41.88	42.02	41.82	42.02	31832
2024-05-07	41.80	41.84	41.70	41.76	243403
2024-05-08	41.33	41.53	41.30	41.47	232383
2024-05-09	41.32	41.63	41.32	41.61	52000
2024-05-10	41.63	41.67	41.44	41.47	29245
2024-05-13	41.40	41.50	41.35	41.49	115559
2024-05-14	41.68	41.86	41.65	41.84	30704
2024-05-15	41.84	41.93	41.78	41.93	49858
2024-05-16	41.97	42.01	41.62	41.66	135712
2024-05-17	42.02	42.05	41.88	41.99	22315
2024-05-20	42.35	42.53	42.35	42.46	195559
2024-05-21	42.28	42.29	42.10	42.18	292029
2024-05-22	41.86	41.93	41.76	41.86	199000
2024-05-23	42.29	42.29	41.67	41.72	105299
2024-05-24	42.16	42.27	42.14	42.21	16581
2024-05-28	42.53	42.56	42.40	42.51	43665
2024-05-29	41.92	41.95	41.78	41.80	21683
2024-05-30	41.89	42.04	41.86	42.00	72484
2024-05-31	42.58	42.64	42.30	42.64	216575
2024-06-03	42.76	42.84	42.47	42.63	25922
2024-06-04	42.42	42.43	42.19	42.34	52564
2024-06-05	42.30	42.55	42.24	42.51	62648
2024-06-06	42.56	42.56	42.32	42.39	146377
2024-06-07	42.41	42.62	42.35	42.43	281954
2024-06-10	42.64	42.94	42.61	42.86	46620
2024-06-11	42.52	42.53	42.34	42.39	317573
2024-06-12	42.55	42.66	42.46	42.56	65325
2024-06-13	42.02	42.02	41.62	41.85	225376
2024-06-14	41.88	41.93	41.76	41.92	18253
2024-06-17	41.43	41.77	41.43	41.74	67755
2024-06-18	41.67	41.82	41.64	41.82	50163
2024-06-20	41.87	41.99	41.83	41.97	41575
2024-06-21	41.77	41.93	41.71	41.90	20322
2024-06-24	42.20	42.38	42.20	42.22	30207
2024-06-25	42.78	42.93	42.69	42.86	20645
2024-06-26	42.95	43.13	42.90	43.06	392649
2024-06-27	43.04	43.30	43.01	43.28	24648
2024-06-28	43.48	43.81	43.48	43.64	161766
2024-07-01	43.73	43.78	43.48	43.21	20356
2024-07-02	43.71	43.98	43.67	43.95	402610
2024-07-03	44.19	44.35	44.14	44.32	135023
2024-07-05	44.54	44.54	44.35	44.45	71047
2024-07-08	44.37	44.45	44.26	44.27	61716
2024-07-09	44.61	44.68	44.57	44.64	98436
2024-07-10	45.39	45.62	45.35	45.56	124090
2024-07-11	44.88	44.92	44.62	44.65	381247
2024-07-12	44.56	44.82	44.52	44.57	198858
2024-07-15	44.72	44.72	44.40	44.51	79723
2024-07-16	44.82	45.13	44.77	45.10	90483
2024-07-17	44.36	44.43	44.20	44.21	98485
2024-07-18	44.20	44.28	43.81	43.93	59082
2024-07-19	43.83	43.89	43.61	43.71	158341
2024-07-22	43.68	43.79	43.58	43.79	83904
2024-07-23	43.40	43.49	43.33	43.38	84413
2024-07-24	42.58	42.60	41.97	41.98	71686
2024-07-25	41.29	41.71	40.94	41.33	172378
2024-07-26	41.65	41.91	41.55	41.84	258455
2024-07-29	42.05	42.11	41.84	42.06	33868
2024-07-30	42.27	42.35	41.70	41.90	96182
2024-07-31	42.24	42.47	41.96	42.11	157644
2024-08-01	40.94	41.06	39.78	40.14	143237
2024-08-02	38.05	38.13	37.02	37.52	341442
2024-08-05	33.73	36.46	33.73	36.06	296453
2024-08-06	35.54	36.52	35.16	36.04	1895050
2024-08-07	38.19	38.49	37.19	37.19	595513
2024-08-08	38.08	38.40	37.71	38.26	133618
2024-08-09	37.69	38.00	37.53	38.00	180748
2024-08-12	38.45	38.73	38.30	38.43	63567
2024-08-13	39.05	39.44	39.05	39.39	105421
2024-08-14	39.46	39.63	39.11	39.60	50159
2024-08-15	40.66	40.94	40.62	40.85	28745
2024-08-16	40.61	40.90	40.60	40.69	79758
2024-08-19	40.66	41.06	40.65	41.02	88438
2024-08-20	40.71	40.88	40.37	40.37	94439
2024-08-21	40.97	41.20	40.65	40.82	250702
2024-08-22	41.33	41.45	40.83	40.91	87828
2024-08-23	41.47	41.53	41.07	41.20	246045
2024-08-26	40.86	41.00	40.73	40.80	224710
2024-08-27	41.08	41.16	41.03	41.09	28824
2024-08-28	41.43	41.52	40.93	41.11	36163
2024-08-29	41.52	41.66	41.16	41.21	38445
2024-08-30	41.84	41.92	41.72	41.92	180297
2024-09-03	41.65	41.77	41.00	41.14	91954
2024-09-04	40.30	40.48	40.07	40.17	57480
2024-09-05	40.14	40.43	39.99	40.37	161033
2024-09-06	39.71	39.77	38.42	38.56	63517
2024-09-09	39.43	39.66	39.35	39.45	66367
2024-09-10	39.38	39.38	38.72	39.20	210538
2024-09-11	39.07	39.48	38.32	39.38	138490
2024-09-12	39.36	39.82	39.19	39.69	101052
2024-09-13	39.06	39.30	39.06	39.21	54451
2024-09-16	39.25	39.56	39.20	39.53	99098
2024-09-17	39.40	39.61	39.29	39.54	43795
2024-09-18	39.36	39.46	39.07	39.37	413403
2024-09-19	40.65	40.73	40.37	40.53	101163
2024-09-20	41.07	41.09	40.85	40.98	20268
2024-09-23	41.07	41.28	40.97	41.11	79751
2024-09-24	40.87	40.98	40.60	40.63	20334
2024-09-25	41.10	41.10	40.88	41.02	27434
2024-09-26	42.08	42.35	41.96	42.25	27002
2024-09-27	40.90	41.08	40.23	40.37	62314
2024-09-30	41.00	41.14	40.88	41.05	117472
2024-10-01	41.60	41.60	40.82	41.06	55159
2024-10-02	41.30	41.74	41.23	41.66	137276
2024-10-03	41.37	41.64	41.37	41.62	5431
2024-10-04	42.45	42.72	42.38	42.72	23320
2024-10-07	42.14	42.17	41.93	42.10	26456
2024-10-08	42.12	42.33	42.11	42.21	56985
2024-10-09	41.99	42.34	41.99	42.32	46812
2024-10-10	41.91	42.14	41.80	42.09	23052
2024-10-11	42.06	42.41	42.06	42.36	57819
2024-10-14	42.51	42.66	42.50	42.58	7850
2024-10-15	42.23	42.23	41.60	41.69	32416
2024-10-16	41.78	42.06	41.74	41.97	64583
2024-10-17	42.10	42.10	41.77	41.91	49708
2024-10-18	41.94	41.98	41.85	41.92	11554
2024-10-21	41.74	41.74	41.45	41.67	61018
2024-10-22	41.15	41.23	41.06	41.23	89914
2024-10-23	40.84	40.93	40.65	40.80	45893
2024-10-24	40.95	40.99	40.75	40.96	47407
2024-10-25	41.15	41.19	40.94	41.03	29969
2024-10-28	41.31	41.67	41.31	41.58	29503
2024-10-29	42.00	42.09	41.88	42.05	110599
2024-10-30	42.16	42.27	42.00	42.08	82648
2024-10-31	41.58	41.64	41.22	41.45	179852
2024-11-01	41.42	41.83	41.42	41.62	53610
2024-11-04	41.50	41.83	41.50	41.53	29746
2024-11-05	41.54	42.11	41.54	41.99	40034
2024-11-06	42.94	43.11	42.47	43.07	45357
2024-11-07	42.87	43.02	42.79	42.94	31375
2024-11-08	42.58	42.63	42.43	42.54	78551
2024-11-11	42.85	43.08	42.85	42.96	22583
2024-11-12	42.82	42.88	42.39	42.51	18200
2024-11-13	42.16	42.41	42.15	42.33	17632
2024-11-14	42.54	42.63	42.41	42.57	35791
2024-11-15	42.13	42.13	41.70	41.85	42294
2024-11-18	42.01	42.33	42.01	42.18	52676
2024-11-19	41.85	42.21	41.81	42.18	11766
2024-11-20	42.07	42.07	41.74	42.01	11333
2024-11-21	41.92	42.03	41.70	41.88	15337
2024-11-22	42.02	42.29	42.02	42.28	7154
2024-11-25	42.33	42.52	42.27	42.40	57409
2024-11-26	42.03	42.03	41.76	41.87	82260
2024-11-27	41.47	41.60	41.14	41.25	68827
2024-11-29	41.68	42.05	41.68	41.94	37258
2024-12-02	42.48	42.55	42.30	42.50	55778
2024-12-03	42.91	43.11	42.69	43.06	60400
2024-12-04	43.36	43.38	42.95	43.11	55295
2024-12-05	43.18	43.21	42.91	42.93	25214
2024-12-06	42.89	43.03	42.83	42.94	95731
2024-12-09	43.10	43.19	42.92	42.98	21495
2024-12-10	43.04	43.08	42.91	42.93	52654
2024-12-11	43.41	43.73	43.37	43.68	56237
2024-12-12	43.31	43.41	43.25	43.29	41387
2024-12-13	42.88	43.22	42.88	43.05	44364
2024-12-16	42.98	43.11	42.92	43.00	36034
2024-12-17	42.71	42.74	42.63	42.68	16046
2024-12-18	42.76	42.88	41.89	41.89	57184
2024-12-19	42.99	43.07	42.70	42.10	59859
2024-12-20	41.52	42.07	41.52	41.82	81859
2024-12-23	41.92	42.17	41.76	42.16	66608
2024-12-24	42.14	42.24	42.09	42.16	15688
2024-12-26	42.70	42.87	42.62	42.85	58062
2024-12-27	43.20	43.28	42.94	43.13	345610
2024-12-30	42.69	42.75	42.44	42.55	49555
2024-12-31	42.49	42.76	42.49	42.62	105370
2025-01-02	42.49	42.94	42.42	42.68	62488
2025-01-03	42.56	42.82	42.47	42.79	286912
2025-01-06	42.83	43.12	42.83	42.90	49950
2025-01-07	43.24	43.31	42.87	42.95	48079
2025-01-08	42.82	42.97	42.66	42.94	159722
2025-01-10	42.01	42.05	41.61	41.70	62204
2025-01-13	41.18	41.71	41.14	41.69	20607
2025-01-14	41.58	41.82	41.51	41.73	16350
2025-01-15	41.78	41.94	41.76	41.93	16104
2025-01-16	41.66	41.67	41.35	41.35	54499
2025-01-17	41.65	41.92	41.51	41.77	73398
2025-01-21	42.17	42.37	42.14	42.35	51564
2025-01-22	42.62	42.76	42.51	42.61	79862
2025-01-23	42.67	42.82	42.64	42.82	22473
2025-01-24	43.06	43.34	43.06	43.21	150322
2025-01-27	42.21	42.48	42.21	42.45	194501
2025-01-28	42.89	43.06	42.72	43.06	75827
2025-01-29	42.99	43.00	42.79	42.87	41358
2025-01-30	43.12	43.32	43.07	43.21	26732
2025-01-31	43.33	43.42	42.94	42.94	7329
2025-02-03	42.29	42.74	42.16	42.41	19681
2025-02-04	42.60	42.81	42.58	42.69	26083
2025-02-05	42.66	42.80	42.42	42.79	31164
2025-02-06	42.76	42.81	42.53	42.65	81968
2025-02-07	42.57	42.57	42.01	42.01	194293
2025-02-10	42.35	42.42	42.27	42.36	29830
2025-02-11	42.31	42.59	42.28	42.56	87545
2025-02-12	42.27	42.65	42.27	42.65	26428
2025-02-13	42.77	43.01	42.77	42.94	42202
2025-02-14	42.91	42.97	42.77	42.87	93745
2025-02-18	43.10	43.28	43.10	43.28	39635
2025-02-19	42.80	42.88	42.68	42.83	22405
2025-02-20	42.52	42.58	42.21	42.39	337959
2025-02-21	42.49	42.49	41.77	41.84	106407
2025-02-24	41.97	42.02	41.60	41.81	338583
2025-02-25	42.32	42.38	41.82	42.01	144237
2025-02-26	42.26	42.50	42.03	42.08	17623
2025-02-27	42.55	42.60	41.98	41.98	39380
2025-02-28	41.67	41.98	41.55	41.92	58834
2025-03-03	42.80	42.94	41.85	42.11	53898
2025-03-04	41.50	42.19	41.00	41.64	74368
2025-03-05	42.00	42.57	41.93	42.47	39267
2025-03-06	42.09	42.43	41.84	41.85	60758
2025-03-07	41.72	42.28	41.52	42.26	59287
2025-03-10	41.36	41.48	40.92	41.19	33050
2025-03-11	41.18	41.27	40.58	41.01	114682
2025-03-12	41.97	42.05	41.64	41.95	99997

Explore More About HEWJ

Coins representing dividend payouts and trends

HEWJ Dividend History

Discover iShares Currency Hedged'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

HEWJ Stock Split History

Discover iShares Currency Hedged'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

HEWJ Historical Prices

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

Web Analytics