Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
iShares Currency Hedged (HEZU) Historical Prices: Free Download & Interactive Data Table 2025

HEZU Historical Prices

Summary

Key Stock Metrics

33.95

(April 8, 2025)

52-Week Low

41.98

(August 22, 2025)

52-Week High

41.98

(August 22, 2025)

All-Time High

41.48

(September 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-08-22	24.42	24.42	24.42	24.42	808
2014-09-04	25.51	25.63	25.51	25.56	1020
2014-09-05	25.57	25.66	25.56	25.66	563
2014-09-08	25.51	25.51	25.51	25.51	201
2014-09-09	25.43	25.43	25.39	25.39	4500
2014-09-10	25.34	25.45	25.34	25.45	25940
2014-09-11	25.32	25.35	25.25	25.30	17440
2014-09-15	25.20	25.20	25.20	25.20	1594
2014-09-16	25.10	25.22	25.10	25.18	2522
2014-09-18	25.53	25.53	25.46	25.46	5022
2014-09-19	25.56	25.56	25.46	25.46	7100
2014-09-22	25.56	25.56	25.36	25.37	5550
2014-09-23	25.13	25.13	25.02	25.02	5297
2014-09-24	25.10	25.25	25.10	25.21	23800
2014-09-25	25.10	25.10	24.85	24.85	18731
2014-09-26	25.09	25.18	25.09	25.18	1900
2014-09-29	24.75	24.92	24.75	24.88	33220
2014-09-30	25.07	25.07	25.06	25.06	3412
2014-10-01	24.87	24.87	24.75	24.75	1310
2014-10-02	24.14	24.24	24.13	24.23	21769
2014-10-03	24.47	24.47	24.45	24.47	15000
2014-10-07	24.18	24.18	24.02	24.02	12759
2014-10-09	23.58	23.58	23.52	23.52	40265
2014-10-10	23.44	23.53	23.44	23.52	6027
2014-10-13	23.31	23.31	23.29	23.29	2123
2014-10-14	23.39	23.41	23.37	23.37	415175
2014-10-16	22.45	22.45	22.45	22.45	3367
2014-10-17	23.11	23.11	23.11	23.11	137
2014-10-22	23.63	23.63	23.63	23.63	823
2014-10-23	23.76	23.92	23.74	23.79	7673
2014-10-24	23.79	23.91	23.75	23.91	189013
2014-10-28	23.92	23.92	23.92	23.92	1046
2014-10-29	24.00	24.00	23.86	23.86	6146
2014-10-30	23.71	23.99	23.71	23.99	2300
2014-10-31	24.40	24.50	24.40	24.50	8834
2014-11-03	24.29	24.30	24.25	24.25	1000
2014-11-07	24.15	24.16	24.15	24.16	2957
2014-11-10	24.31	24.31	24.30	24.30	696
2014-11-12	24.16	24.49	24.06	24.15	48738
2014-11-13	24.06	24.18	24.03	24.18	4527
2014-11-14	24.20	24.20	24.20	24.20	111
2014-11-17	24.21	24.39	24.21	24.36	3006
2014-11-18	24.71	24.72	24.71	24.72	2050
2014-11-19	24.68	24.68	24.65	24.65	1170
2014-11-20	24.38	24.54	24.36	24.49	5411
2014-11-21	25.21	25.21	25.06	25.15	138137
2014-11-24	25.45	25.47	25.29	25.41	19270
2014-11-25	25.56	25.57	25.40	25.50	9767
2014-11-26	25.50	25.51	25.41	25.47	11601
2014-11-28	25.55	25.65	25.53	25.65	4810
2014-12-01	25.58	25.58	25.50	25.50	17389
2014-12-02	25.66	25.66	25.50	25.62	11464
2014-12-03	25.72	25.74	25.64	25.74	15080
2014-12-04	25.37	25.59	25.27	25.51	13901
2014-12-05	25.72	25.88	25.72	25.83	453795
2014-12-08	25.77	25.83	25.53	25.61	10175
2014-12-09	25.12	25.28	25.05	25.28	32775
2014-12-10	25.27	25.27	24.81	24.81	16156
2014-12-11	25.06	25.09	24.83	24.85	99350
2014-12-12	24.73	24.85	24.17	24.17	55123
2014-12-15	24.42	24.45	23.61	24.01	347103
2014-12-16	23.63	24.25	23.63	23.84	24991
2014-12-17	24.16	24.50	24.06	24.46	28806
2014-12-18	24.88	25.12	24.84	25.12	82545
2014-12-19	25.99	25.99	24.76	25.13	215469
2014-12-22	25.18	25.18	24.98	25.16	62117
2014-12-23	25.29	25.40	25.22	25.31	94143
2014-12-24	25.33	25.48	25.33	25.47	21007
2014-12-26	25.26	25.27	25.21	25.21	1901
2014-12-29	24.89	25.06	24.89	25.04	18650
2014-12-30	24.88	24.88	24.66	24.67	142280
2014-12-31	24.83	24.85	24.61	24.61	81795
2015-01-02	24.83	24.88	24.61	24.76	22555
2015-01-05	24.33	24.33	23.90	23.97	49457
2015-01-06	24.11	24.16	23.71	23.80	13138
2015-01-07	24.07	24.17	23.90	24.13	709839
2015-01-08	24.40	24.68	24.40	24.54	14260
2015-01-09	24.66	24.66	24.03	24.22	63219
2015-01-12	24.45	24.45	24.17	24.29	2442
2015-01-13	24.80	24.80	24.34	24.55	11670
2015-01-14	24.57	24.74	24.40	24.58	60382
2015-01-15	24.86	25.36	24.78	24.83	39281
2015-01-16	25.08	25.46	25.06	25.43	119527
2015-01-20	25.64	25.68	25.50	25.65	217170
2015-01-21	25.41	25.82	25.40	25.82	151316
2015-01-22	25.94	26.44	25.82	26.35	279969
2015-01-23	26.59	26.63	26.43	26.49	464703
2015-01-26	26.74	26.88	26.59	26.86	438492
2015-01-27	26.60	26.70	26.41	26.57	1999332
2015-01-28	26.61	26.61	26.14	26.18	156977
2015-01-29	26.48	26.76	26.40	26.73	338739
2015-01-30	26.60	26.60	26.30	26.36	937549
2015-02-02	26.45	26.63	26.24	26.62	129845
2015-02-03	26.83	26.96	26.76	26.95	219139
2015-02-04	26.80	26.87	26.60	26.61	156857
2015-02-05	26.77	26.88	26.71	26.86	151777
2015-02-06	26.75	26.84	26.56	26.56	72742
2015-02-09	26.31	26.46	26.28	26.39	78460
2015-02-10	26.76	26.81	26.54	26.75	230294
2015-02-11	26.70	26.76	26.56	26.73	248589
2015-02-12	27.06	27.18	26.98	27.18	223571
2015-02-13	27.48	29.35	27.00	27.28	160360
2015-02-17	27.45	27.45	26.96	27.27	168090
2015-02-18	27.37	27.45	27.31	27.39	353684
2015-02-19	27.50	27.55	27.39	27.45	241014
2015-02-20	27.40	27.91	27.34	27.84	891114
2015-02-23	27.80	27.81	27.69	27.77	165386
2015-02-24	27.83	28.02	27.80	28.01	269494
2015-02-25	27.97	27.97	27.81	27.89	374643
2015-02-26	28.03	28.14	28.01	28.12	334220
2015-02-27	28.17	28.31	28.08	28.25	193776
2015-03-02	28.27	28.36	28.17	28.35	348466
2015-03-03	28.29	28.29	27.93	28.07	1411961
2015-03-04	28.21	28.22	27.87	28.20	1169100
2015-03-05	28.46	28.49	28.36	28.44	809131
2015-03-06	28.56	28.58	28.36	28.40	573279
2015-03-09	28.47	28.52	28.38	28.49	602816
2015-03-10	28.24	28.33	28.10	28.21	4899955
2015-03-11	28.64	28.85	28.52	28.80	944691
2015-03-12	28.69	28.85	28.69	28.85	625584
2015-03-13	28.76	29.03	28.70	29.01	553307
2015-03-16	29.12	29.29	29.08	29.26	548964
2015-03-17	28.98	29.07	28.83	29.03	1074951
2015-03-18	28.90	29.08	28.80	28.89	701509
2015-03-19	28.85	28.96	28.77	28.92	721507
2015-03-20	29.30	29.40	29.15	29.31	799450
2015-03-23	29.17	29.20	29.05	29.05	541519
2015-03-24	29.27	29.42	29.22	29.25	514556
2015-03-25	29.23	29.23	28.94	28.95	2607788
2015-03-26	28.62	28.98	28.50	28.89	593361
2015-03-27	28.91	29.06	28.88	29.01	286188
2015-03-30	29.31	29.40	29.26	29.36	2093630
2015-03-31	29.09	29.22	29.01	29.08	857310
2015-04-01	29.38	29.41	29.16	29.34	913705
2015-04-02	29.26	29.37	29.25	29.37	2924446
2015-04-06	29.39	29.60	29.05	29.47	672922
2015-04-07	29.71	29.77	29.61	29.61	838363
2015-04-08	29.66	29.67	29.50	29.63	1198968
2015-04-09	29.80	30.01	29.77	29.96	614878
2015-04-10	30.10	30.18	30.00	30.16	1259372
2015-04-13	30.19	30.26	30.05	30.07	603767
2015-04-14	30.02	30.08	29.85	30.07	561169
2015-04-15	30.18	30.19	30.03	30.03	518454
2015-04-16	29.89	29.89	29.66	29.72	889270
2015-04-17	29.36	29.36	29.02	29.09	1447713
2015-04-20	29.38	29.44	29.33	29.36	842093
2015-04-21	29.74	29.74	29.50	29.59	476138
2015-04-22	29.59	29.62	29.35	29.60	592744
2015-04-23	29.34	29.48	29.22	29.44	488936
2015-04-24	29.45	29.53	29.31	29.44	2152803
2015-04-27	29.87	29.95	29.77	29.78	863554
2015-04-28	29.58	29.58	29.29	29.53	697042
2015-04-29	29.07	29.10	28.47	28.71	1158622
2015-04-30	28.74	28.82	28.37	28.43	1118103
2015-05-01	28.62	28.82	28.50	28.81	331852
2015-05-04	29.01	29.01	28.83	28.83	622886
2015-05-05	28.69	28.70	28.15	28.21	1070986
2015-05-06	28.36	28.36	27.99	28.11	1915324
2015-05-07	28.16	28.35	28.13	28.22	563716
2015-05-08	28.73	29.04	28.69	29.02	2728412
2015-05-11	28.93	28.96	28.79	28.85	496791
2015-05-12	28.65	28.65	28.41	28.61	2166609
2015-05-13	28.81	28.81	28.36	28.43	727723
2015-05-14	28.71	28.91	28.66	28.86	271154
2015-05-15	28.88	28.92	28.58	28.79	1668479
2015-05-18	28.67	28.95	28.64	28.93	796061
2015-05-19	29.37	29.48	29.24	29.35	748067
2015-05-20	29.47	29.56	29.37	29.55	549166
2015-05-21	29.45	29.62	29.44	29.60	762778
2015-05-22	29.60	29.60	29.48	29.56	340917
2015-05-26	29.34	29.36	29.00	29.13	797728
2015-05-27	29.27	29.59	29.22	29.51	915107
2015-05-28	29.45	29.48	29.18	29.41	738241
2015-05-29	29.15	29.18	28.79	28.87	769167
2015-06-01	28.94	29.00	28.80	28.97	387718
2015-06-02	28.77	28.83	28.65	28.71	448127
2015-06-03	28.94	28.98	28.70	28.74	324135
2015-06-04	28.57	28.91	28.31	28.41	693408
2015-06-05	28.35	28.44	28.12	28.23	442147
2015-06-08	28.00	28.01	27.67	27.74	652055
2015-06-09	27.79	27.86	27.62	27.71	2512719
2015-06-10	28.02	28.47	28.02	28.35	3380806
2015-06-11	28.80	28.88	28.47	28.58	948555
2015-06-12	28.17	28.27	27.96	28.25	774454
2015-06-15	27.78	27.85	27.67	27.77	518328
2015-06-16	27.74	27.93	27.70	27.89	1320550
2015-06-17	27.74	27.85	27.41	27.48	661404
2015-06-18	27.47	28.24	27.46	27.86	547750
2015-06-19	27.94	27.95	27.75	27.80	555275
2015-06-22	28.62	28.90	28.61	28.81	525721
2015-06-23	29.29	29.32	29.13	29.20	1127748
2015-06-24	29.04	29.07	28.79	28.82	544417
2015-06-25	29.00	29.02	28.73	28.87	1007247
2015-06-26	29.19	29.26	29.04	29.11	618324
2015-06-29	28.53	28.99	27.62	27.64	688813
2015-06-30	28.07	28.07	27.53	27.69	1257033
2015-07-01	28.24	28.39	28.02	28.19	605631
2015-07-02	27.61	27.61	27.37	27.49	813387
2015-07-06	26.80	26.98	26.54	26.69	851004
2015-07-07	26.55	26.82	26.20	26.79	3744673
2015-07-08	26.44	26.50	26.23	26.32	492367
2015-07-09	27.09	27.20	26.99	26.99	596424
2015-07-10	27.52	28.15	27.52	28.08	1318355
2015-07-13	28.34	28.40	28.29	28.38	895550
2015-07-14	28.30	28.55	28.27	28.52	990517
2015-07-15	28.59	28.64	28.42	28.52	2466431
2015-07-16	29.05	29.05	28.94	29.00	635667
2015-07-17	29.02	29.02	28.90	28.99	1452842
2015-07-20	29.20	29.20	29.06	29.13	822165
2015-07-21	28.98	29.01	28.76	28.84	916301
2015-07-22	28.68	28.81	28.68	28.73	2639612
2015-07-23	28.78	28.78	28.50	28.53	713162
2015-07-24	28.59	28.62	28.26	28.28	322422
2015-07-27	27.98	27.98	27.72	27.75	3522201
2015-07-28	28.09	28.21	27.91	28.13	697729
2015-07-29	28.13	28.40	28.08	28.33	894232
2015-07-30	28.26	28.34	28.07	28.33	630236
2015-07-31	28.31	28.47	28.15	28.44	714648
2015-08-03	28.71	28.72	28.54	28.63	398994
2015-08-04	28.66	28.71	28.58	28.69	442101
2015-08-05	28.95	29.06	28.89	28.91	1821149
2015-08-06	29.04	29.04	28.81	28.92	387031
2015-08-07	28.86	28.87	28.68	28.76	264965
2015-08-10	28.89	29.00	28.87	28.97	384470
2015-08-11	28.52	28.56	28.40	28.48	1002440
2015-08-12	27.74	27.87	27.42	27.84	897125
2015-08-13	27.93	27.95	27.74	27.76	735524
2015-08-14	27.71	27.84	27.62	27.83	282387
2015-08-17	27.50	27.80	27.42	27.80	528962
2015-08-18	27.77	27.80	27.64	27.69	1949533
2015-08-19	27.39	27.41	27.17	27.24	2592908
2015-08-20	26.87	26.87	26.26	26.26	2432497
2015-08-21	26.22	26.29	25.37	25.44	2297982
2015-08-24	24.12	26.79	19.90	24.19	2403082
2015-08-25	25.61	25.68	24.54	24.64	5453919
2015-08-26	25.59	25.67	24.93	25.67	1917605
2015-08-27	26.00	26.18	25.78	26.11	1732963
2015-08-28	25.91	26.13	25.84	26.06	1799600
2015-08-31	25.90	26.07	25.77	25.93	2701349
2015-09-01	25.42	25.42	24.99	25.12	2473878
2015-09-02	25.57	25.59	25.28	25.58	906801
2015-09-03	25.86	26.11	25.72	25.77	2386500
2015-09-04	25.26	25.40	25.06	25.25	868229
2015-09-08	25.82	25.89	25.64	25.85	1598210
2015-09-09	26.32	26.32	25.57	25.62	2162859
2015-09-10	25.68	25.82	25.58	25.79	1633734
2015-09-11	25.49	25.58	25.40	25.56	1765242
2015-09-14	25.39	25.48	25.26	25.39	3841580
2015-09-15	25.41	25.70	25.35	25.69	1574240
2015-09-16	25.84	25.96	25.72	25.94	1932285
2015-09-17	25.89	26.19	25.76	25.83	2141704
2015-09-18	25.18	25.41	25.10	25.31	1802316
2015-09-21	25.38	25.56	25.27	25.44	1703041
2015-09-22	24.80	24.86	24.58	24.81	2824060
2015-09-23	24.80	24.83	24.55	24.61	1405945
2015-09-24	24.17	24.55	23.99	24.44	3064625
2015-09-25	24.93	24.97	24.57	24.68	1773670
2015-09-28	24.50	24.51	24.15	24.21	1579015
2015-09-29	24.26	24.37	24.08	24.29	2546652
2015-09-30	24.82	24.90	24.58	24.80	3968155
2015-10-01	24.89	24.89	24.44	24.71	1249695
2015-10-02	24.35	25.12	24.35	25.11	1557659
2015-10-05	25.49	25.72	25.45	25.68	1238639
2015-10-06	25.74	25.87	25.62	25.68	2138312
2015-10-07	25.99	26.10	25.73	26.01	2952554
2015-10-08	25.82	26.12	25.77	26.12	1196497
2015-10-09	26.07	26.10	25.91	26.06	2663482
2015-10-12	25.88	26.00	25.86	25.94	470255
2015-10-13	25.60	25.84	25.55	25.65	1193554
2015-10-14	25.67	25.79	25.52	25.57	642482
2015-10-15	25.86	26.13	25.81	26.11	1338062
2015-10-16	26.04	26.12	25.95	26.11	1055131
2015-10-19	26.08	26.16	26.03	26.13	1150704
2015-10-20	25.96	26.08	25.94	26.03	1114449
2015-10-21	26.21	26.21	25.98	26.00	618864
2015-10-22	26.48	26.87	26.48	26.80	1268284
2015-10-23	27.18	27.34	27.14	27.28	1205869
2015-10-26	27.20	27.23	27.05	27.10	560665
2015-10-27	26.92	26.98	26.79	26.84	430725
2015-10-28	26.97	27.27	26.90	27.24	644373
2015-10-29	26.97	27.06	26.86	27.04	4582552
2015-10-30	26.99	27.17	26.94	27.02	855372
2015-11-02	27.22	27.37	27.21	27.35	1884186
2015-11-03	27.17	27.42	27.17	27.34	1053701
2015-11-04	27.43	27.48	27.21	27.32	918668
2015-11-05	27.44	27.51	27.28	27.35	1242453
2015-11-06	27.58	27.63	27.38	27.62	1379760
2015-11-09	27.38	27.43	27.07	27.18	858012
2015-11-10	27.13	27.25	27.06	27.20	537220
2015-11-11	27.39	27.43	27.24	27.27	931374
2015-11-12	27.01	27.09	26.74	26.74	584762
2015-11-13	26.71	26.85	26.51	26.64	647734
2015-11-16	26.68	27.07	26.64	27.07	578690
2015-11-17	27.30	27.44	27.17	27.21	935557
2015-11-18	27.34	27.54	27.25	27.49	2491360
2015-11-19	27.44	27.56	27.40	27.43	874296
2015-11-20	27.51	27.61	27.44	27.48	754119
2015-11-23	27.46	27.55	27.29	27.38	1736190
2015-11-24	26.98	27.24	26.98	27.20	993228
2015-11-25	27.45	27.60	27.43	27.50	743747
2015-11-27	27.83	27.86	27.76	27.78	928564
2015-11-30	27.94	27.97	27.84	27.86	1313847
2015-12-01	27.85	27.90	27.67	27.81	913458
2015-12-02	27.60	27.68	27.24	27.30	1258729
2015-12-03	27.16	27.20	26.23	26.32	3842042
2015-12-04	26.37	26.89	26.34	26.87	3517128
2015-12-07	26.94	26.98	26.72	26.85	4383937
2015-12-08	26.32	26.44	26.16	26.30	4314873
2015-12-09	26.10	26.38	25.73	25.87	5611695
2015-12-10	26.06	26.18	25.98	26.02	2359130
2015-12-11	25.54	25.65	25.33	25.37	5424511
2015-12-14	25.43	25.49	24.97	25.37	3575991
2015-12-15	25.68	25.90	25.68	25.81	6025499
2015-12-16	26.05	26.36	25.85	26.31	5767607
2015-12-17	26.51	26.55	26.27	26.27	7195737
2015-12-18	26.05	26.10	25.77	25.77	7227990
2015-12-21	26.12	26.12	25.60	25.75	2256821
2015-12-22	25.70	25.88	25.58	25.87	9106586
2015-12-23	26.15	26.35	26.10	26.35	2573401
2015-12-24	26.26	26.50	26.23	26.24	2209746
2015-12-28	26.14	26.14	25.94	26.04	1480839
2015-12-29	26.27	26.41	26.26	26.37	3596276
2015-12-30	26.27	26.29	26.11	26.12	2816101
2015-12-31	26.15	26.15	25.82	25.82	1776010
2016-01-04	25.37	25.51	25.19	25.51	1862871
2016-01-05	25.47	25.51	25.31	25.46	1665669
2016-01-06	24.98	25.12	24.83	24.99	2012892
2016-01-07	24.43	24.77	24.24	24.27	2496122
2016-01-08	24.70	24.71	24.04	24.09	2830571
2016-01-11	24.59	24.59	24.10	24.39	3065151
2016-01-12	24.75	24.80	24.45	24.72	1707754
2016-01-13	24.85	24.88	24.10	24.17	2500226
2016-01-14	24.14	24.56	23.96	24.42	2954673
2016-01-15	23.51	23.69	23.27	23.49	5927089
2016-01-19	23.89	23.90	23.48	23.70	2764413
2016-01-20	23.33	23.42	22.73	23.26	4191571
2016-01-21	23.43	23.78	23.20	23.56	5732093
2016-01-22	24.25	24.40	24.15	24.36	3140285
2016-01-25	24.12	24.17	23.90	23.91	7806651
2016-01-26	24.14	24.41	24.11	24.41	7627463
2016-01-27	24.22	24.52	24.01	24.10	3421287
2016-01-28	24.23	24.25	23.77	24.02	3328993
2016-01-29	24.23	24.61	24.22	24.59	2809420
2016-02-01	24.28	24.49	24.14	24.41	1477798
2016-02-02	23.96	23.96	23.61	23.67	2172928
2016-02-03	23.75	23.77	23.19	23.60	3249768
2016-02-04	23.27	23.61	23.18	23.44	2480477
2016-02-05	23.51	23.55	23.11	23.18	2566355
2016-02-08	22.66	22.66	22.23	22.41	3641274
2016-02-09	21.77	22.16	21.75	21.99	6343521
2016-02-10	22.43	22.67	22.10	22.10	3738596
2016-02-11	21.70	21.85	21.46	21.71	3612468
2016-02-12	21.91	22.13	21.76	22.13	2136138
2016-02-16	22.72	22.83	22.54	22.83	1406782
2016-02-17	23.18	23.41	23.14	23.37	4458828
2016-02-18	23.50	23.57	23.23	23.25	2362448
2016-02-19	23.13	23.19	22.96	23.16	903793
2016-02-22	23.54	23.66	23.54	23.65	1165717
2016-02-23	23.58	23.59	23.26	23.26	1221095
2016-02-24	22.86	23.14	22.61	23.12	6127143
2016-02-25	23.31	23.35	23.10	23.34	3922681
2016-02-26	23.63	23.67	23.46	23.48	1550785
2016-02-29	23.57	23.75	23.47	23.50	1535275
2016-03-01	23.95	24.28	23.92	24.24	1153719
2016-03-02	24.13	24.29	24.07	24.29	1225095
2016-03-03	24.29	24.29	24.29	24.33	766605
2016-03-04	24.42	24.49	24.25	24.34	1231680
2016-03-07	24.11	24.34	24.11	24.26	972804
2016-03-08	24.19	24.21	24.00	24.08	2166534
2016-03-09	24.35	24.38	24.12	24.19	1177415
2016-03-10	24.19	24.19	24.19	23.94	5027719
2016-03-11	23.94	23.94	23.94	24.81	791414
2016-03-14	24.81	24.96	24.78	24.93	524564
2016-03-15	24.89	24.89	24.89	24.71	749901
2016-03-16	24.56	24.76	24.56	24.73	1153135
2016-03-17	24.45	24.63	24.37	24.59	1110643
2016-03-18	24.68	24.78	24.65	24.73	1418825
2016-03-21	24.66	24.76	24.60	24.72	1070746
2016-03-22	24.48	24.77	24.45	24.70	5057915
2016-03-23	24.79	24.80	24.56	24.60	6823064
2016-03-24	24.60	24.60	24.60	24.35	952475
2016-03-28	24.39	24.45	24.31	24.38	865095
2016-03-29	24.29	24.53	24.26	24.51	1152080
2016-03-30	24.81	24.90	24.73	24.74	2345484
2016-03-31	24.53	24.59	24.35	24.35	1463655
2016-04-01	23.87	24.16	23.86	24.12	1209292
2016-04-04	24.14	24.21	24.01	24.06	920822
2016-04-05	24.06	24.06	24.06	23.53	1560383
2016-04-06	23.57	23.84	23.54	23.84	912816
2016-04-07	23.62	23.66	23.30	23.38	1349906
2016-04-08	23.80	23.88	23.70	23.78	1458553
2016-04-11	24.01	24.05	23.83	23.84	1120176
2016-04-12	23.93	24.13	23.82	24.09	1340411
2016-04-13	24.59	24.79	24.59	24.73	1243579
2016-04-14	24.86	24.90	24.78	24.85	930952
2016-04-15	24.81	24.85	24.72	24.76	1204041
2016-04-18	24.71	24.97	24.71	24.96	940840
2016-04-19	25.23	25.35	25.20	25.35	812746
2016-04-20	25.35	25.58	25.35	25.51	975101
2016-04-21	25.32	25.50	25.32	25.38	485136
2016-04-22	25.35	25.46	25.32	25.40	1484609
2016-04-25	25.19	25.23	25.10	25.22	1991993
2016-04-26	25.21	25.30	25.15	25.28	879695
2016-04-27	25.28	25.45	25.28	25.39	1919135
2016-04-28	25.10	25.38	25.09	25.12	923206
2016-04-29	24.93	24.96	24.72	24.82	967592
2016-05-02	24.89	24.89	24.75	24.89	764142
2016-05-03	24.47	24.50	24.37	24.40	2106786
2016-05-04	24.20	24.34	24.11	24.16	996014
2016-05-05	24.15	24.29	24.15	24.21	643020
2016-05-06	24.10	24.37	24.10	24.36	1062747
2016-05-09	24.43	24.51	24.29	24.35	1273968
2016-05-10	24.47	24.64	24.44	24.64	575528
2016-05-11	24.35	24.45	24.29	24.33	1361630
2016-05-12	24.52	24.55	24.20	24.35	1185428
2016-05-13	24.31	24.47	24.16	24.20	1267329
2016-05-16	24.19	24.46	24.19	24.44	463817
2016-05-17	24.29	24.35	24.12	24.15	1446453
2016-05-18	24.20	24.48	24.19	24.37	1393587
2016-05-19	24.26	24.30	24.17	24.27	1066477
2016-05-20	24.40	24.52	24.40	24.48	3081299
2016-05-23	24.37	24.46	24.35	24.36	3662909
2016-05-24	24.71	25.04	24.71	24.98	1598128
2016-05-25	25.18	25.33	25.18	25.24	983854
2016-05-26	25.33	25.39	25.29	25.34	731284
2016-05-27	25.37	25.45	25.35	25.44	718064
2016-05-31	25.49	25.49	25.26	25.34	924741
2016-06-01	25.13	25.23	25.11	25.20	986346
2016-06-02	25.14	25.32	25.14	25.31	541536
2016-06-03	25.00	25.03	24.81	24.96	703871
2016-06-06	24.99	25.07	24.93	24.99	755255
2016-06-07	25.24	25.33	25.24	25.24	546917
2016-06-08	25.19	25.21	25.08	25.21	1757530
2016-06-09	24.90	25.07	24.90	24.97	1160677
2016-06-10	24.41	24.42	24.15	24.22	1581601
2016-06-13	23.85	24.01	23.66	23.71	871112
2016-06-14	23.53	23.65	23.37	23.52	1012699
2016-06-15	23.67	23.76	23.50	23.55	1373089
2016-06-16	23.35	23.76	23.26	23.75	1278672
2016-06-17	23.76	24.00	23.65	23.96	1116588
2016-06-20	24.51	24.58	24.44	24.44	1011459
2016-06-21	24.66	24.94	24.61	24.79	1102573
2016-06-22	24.85	24.96	24.69	24.70	2380182
2016-06-23	25.08	25.43	24.94	25.38	1653891
2016-06-24	23.24	23.71	22.94	23.05	4402557
2016-06-27	22.82	22.83	22.43	22.72	8991969
2016-06-28	23.24	23.25	23.00	23.19	1926250
2016-06-29	23.52	23.62	23.48	23.59	2085459
2016-06-30	23.65	24.17	23.60	24.07	2314124
2016-07-01	24.04	24.14	23.99	24.00	3188108
2016-07-05	23.52	23.58	23.30	22.70	911775
2016-07-06	22.40	22.61	22.25	22.61	2075341
2016-07-07	22.59	22.72	22.42	22.51	1105727
2016-07-08	22.98	23.06	22.93	23.04	2379487
2016-07-11	23.32	23.45	23.29	23.32	1219710
2016-07-12	23.76	23.80	23.72	23.72	463357
2016-07-13	23.81	23.81	23.67	23.72	602542
2016-07-14	23.98	24.06	23.92	23.95	593341
2016-07-15	23.91	23.96	23.85	23.91	1183063
2016-07-18	23.84	23.99	23.77	23.88	654057
2016-07-19	23.74	23.84	23.74	23.83	771210
2016-07-20	23.98	24.07	23.98	24.00	633397
2016-07-21	24.00	24.13	23.92	23.97	473932
2016-07-22	24.07	24.14	24.05	24.13	763802
2016-07-25	24.17	24.20	24.06	24.10	720120
2016-07-26	24.14	24.25	24.12	24.21	759909
2016-07-27	24.43	24.48	24.27	24.30	862239
2016-07-28	24.27	24.34	24.16	24.32	1606026
2016-07-29	24.29	24.40	24.23	24.36	908745
2016-08-01	24.23	24.28	24.11	24.13	681715
2016-08-02	23.92	23.92	23.70	23.77	615478
2016-08-03	23.71	23.88	23.69	23.88	950748
2016-08-04	23.89	23.99	23.85	23.97	496160
2016-08-05	24.19	24.32	24.19	24.26	329845
2016-08-08	24.36	24.41	24.33	24.36	399388
2016-08-09	24.58	24.74	24.55	24.66	588566
2016-08-10	24.70	24.73	24.63	24.66	646846
2016-08-11	24.84	24.94	24.80	24.90	655288
2016-08-12	24.87	24.93	24.84	24.89	472474
2016-08-15	24.93	24.97	24.91	24.91	445409
2016-08-16	24.76	24.81	24.67	24.68	643501
2016-08-17	24.54	24.62	24.44	24.61	540752
2016-08-18	24.53	24.61	24.52	24.58	764895
2016-08-19	24.34	24.46	24.28	24.44	1607572
2016-08-22	24.31	24.45	24.28	24.41	932480
2016-08-23	24.62	24.70	24.58	24.59	657495
2016-08-24	24.69	24.76	24.61	24.63	1176258
2016-08-25	24.50	24.58	24.46	24.48	556299
2016-08-26	24.59	24.76	24.40	24.57	1043548
2016-08-29	24.54	24.69	24.54	24.68	863044
2016-08-30	24.84	24.91	24.77	24.82	552234
2016-08-31	24.89	24.90	24.65	24.72	964570
2016-09-01	24.91	24.95	24.64	24.82	918803
2016-09-02	25.04	25.26	25.01	25.23	938203
2016-09-06	25.26	25.29	25.09	25.16	923912
2016-09-07	25.26	25.33	25.20	25.24	467672
2016-09-08	25.07	25.25	25.05	25.21	599651
2016-09-09	25.06	25.06	24.71	24.71	816458
2016-09-12	24.47	24.89	24.46	24.89	888195
2016-09-13	24.59	24.63	24.33	24.45	830488
2016-09-14	24.35	24.45	24.26	24.30	912417
2016-09-15	24.27	24.51	24.23	24.49	647370
2016-09-16	24.20	24.25	24.13	24.23	641044
2016-09-19	24.41	24.46	24.32	24.33	335682
2016-09-20	24.54	24.54	24.41	24.44	345716
2016-09-21	24.58	24.75	24.49	24.72	750163
2016-09-22	25.09	25.16	25.04	25.08	630152
2016-09-23	24.89	24.96	24.88	24.88	827726
2016-09-26	24.55	24.60	24.49	24.52	527114
2016-09-27	24.31	24.57	24.29	24.56	515032
2016-09-28	24.71	24.84	24.61	24.84	2262631
2016-09-29	24.77	24.83	24.31	24.39	1213166
2016-09-30	24.53	24.85	24.53	24.79	575331
2016-10-03	24.67	24.73	24.62	24.73	1333918
2016-10-04	24.93	25.04	24.71	24.80	789437
2016-10-05	24.90	24.96	24.89	24.93	507153
2016-10-06	24.91	24.97	24.86	24.94	541771
2016-10-07	24.72	24.76	24.55	24.65	809078
2016-10-10	24.83	24.94	24.83	24.90	378926
2016-10-11	24.94	24.97	24.72	24.78	598258
2016-10-12	24.74	24.79	24.70	24.75	588946
2016-10-13	24.37	24.62	24.31	24.56	2938404
2016-10-14	24.87	24.94	24.80	24.85	1074872
2016-10-17	24.76	24.83	24.70	24.75	646879
2016-10-18	25.04	25.10	24.99	25.05	674276
2016-10-19	25.07	25.16	25.07	25.12	655923
2016-10-20	25.12	25.29	25.11	25.26	357827
2016-10-21	25.14	25.29	25.14	25.28	468527
2016-10-24	25.44	25.48	25.36	25.41	405086
2016-10-25	25.34	25.41	25.26	25.34	324698
2016-10-26	25.14	25.28	25.13	25.20	467720
2016-10-27	25.27	25.35	25.20	25.24	2310461
2016-10-28	25.19	25.29	25.10	25.15	631793
2016-10-31	25.14	25.19	25.09	25.13	426177
2016-11-01	25.08	25.09	24.70	24.80	566023
2016-11-02	24.64	24.68	24.43	24.51	671083
2016-11-03	24.57	24.60	24.38	24.44	861079
2016-11-04	24.27	24.33	24.13	24.14	1024942
2016-11-07	24.63	24.74	24.63	24.73	420359
2016-11-08	24.66	24.97	24.65	24.93	1246473
2016-11-09	24.64	25.17	24.64	25.11	2168285
2016-11-10	25.07	25.19	24.79	24.99	1398627
2016-11-11	24.85	24.87	24.73	24.84	778787
2016-11-14	24.83	24.92	24.76	24.86	705370
2016-11-15	24.81	25.03	24.79	25.03	1077872
2016-11-16	24.72	24.89	24.72	24.81	867590
2016-11-17	24.79	25.00	24.76	24.99	731958
2016-11-18	24.82	24.86	24.77	24.81	620779
2016-11-21	24.87	24.95	24.85	24.95	417664
2016-11-22	25.05	25.06	24.94	25.05	390006
2016-11-23	24.82	24.98	24.79	24.94	375458
2016-11-25	24.98	25.03	24.96	25.02	192751
2016-11-28	24.80	24.89	24.71	24.71	802418
2016-11-29	24.82	24.97	24.77	24.92	560729
2016-11-30	25.03	25.12	24.98	25.00	648321
2016-12-01	24.93	24.93	24.76	24.78	833685
2016-12-02	24.66	24.84	24.66	24.78	679214
2016-12-05	24.89	25.07	24.89	25.06	514546
2016-12-06	25.15	25.57	25.14	25.53	835549
2016-12-07	25.55	25.97	25.55	25.89	2068511
2016-12-08	25.96	26.15	25.96	26.07	2312611
2016-12-09	26.05	26.26	26.01	26.25	975513
2016-12-12	26.10	26.21	26.07	26.12	3418337
2016-12-13	26.31	26.48	26.31	26.41	664373
2016-12-14	26.26	26.42	26.20	26.21	953270
2016-12-15	26.31	26.55	26.31	26.50	2928655
2016-12-16	26.59	26.64	26.51	26.56	1634798
2016-12-19	26.66	26.66	26.54	26.55	891677
2016-12-20	26.62	26.74	26.62	26.72	472721
2016-12-21	26.56	26.77	26.56	26.75	846218
2016-12-22	26.68	26.73	26.65	26.70	323894
2016-12-23	26.69	26.77	26.69	26.77	483938
2016-12-27	26.77	26.83	26.76	26.61	866366
2016-12-28	26.68	26.68	26.47	26.49	670380
2016-12-29	26.53	26.58	26.50	26.51	435694
2016-12-30	26.63	26.68	26.56	26.60	344578
2017-01-03	26.91	27.06	26.85	26.97	1070466
2017-01-04	26.90	26.97	26.81	26.96	2716692
2017-01-05	26.92	26.97	26.85	26.90	626103
2017-01-06	26.90	27.03	26.85	27.02	476029
2017-01-09	26.76	26.89	26.76	26.85	298272
2017-01-10	26.82	26.90	26.81	26.83	300179
2017-01-11	26.86	27.02	26.79	26.93	766842
2017-01-12	26.80	26.87	26.67	26.84	915415
2017-01-13	26.97	27.02	26.91	26.94	310911
2017-01-17	26.75	26.81	26.72	26.74	450546
2017-01-18	26.63	26.84	26.63	26.83	717652
2017-01-19	26.81	26.90	26.72	26.76	509323
2017-01-20	26.84	26.97	26.79	26.86	1242958
2017-01-23	26.66	26.78	26.62	26.75	594178
2017-01-24	26.74	26.92	26.74	26.85	379348
2017-01-25	27.10	27.18	27.08	27.14	421234
2017-01-26	27.11	27.13	27.01	27.06	501398
2017-01-27	26.96	27.03	26.94	27.01	241333
2017-01-30	26.75	26.76	26.62	26.75	351919
2017-01-31	26.62	26.69	26.43	26.54	494591
2017-02-01	26.74	26.76	26.60	26.65	534842
2017-02-02	26.71	26.76	26.64	26.76	251708
2017-02-03	26.81	26.88	26.80	26.85	312979
2017-02-06	26.58	26.64	26.48	26.55	488916
2017-02-07	26.62	26.67	26.50	26.61	823255
2017-02-08	26.45	26.63	26.40	26.61	1438640
2017-02-09	26.73	26.89	26.72	26.86	270454
2017-02-10	26.78	26.92	26.78	26.87	1223334
2017-02-13	27.10	27.17	27.09	27.09	633566
2017-02-14	27.13	27.22	27.09	27.22	319049
2017-02-15	27.14	27.28	27.14	27.27	1774667
2017-02-16	27.15	27.20	27.10	27.19	1471173
2017-02-17	27.03	27.24	27.02	27.23	437900
2017-02-21	27.35	27.40	27.31	27.39	566364
2017-02-22	27.30	27.36	27.22	27.34	1479423
2017-02-23	27.36	27.39	27.23	27.28	1213848
2017-02-24	26.95	27.12	26.92	27.11	401815
2017-02-27	27.03	27.15	26.99	27.14	315453
2017-02-28	27.08	27.18	27.08	27.12	411424
2017-03-01	27.59	27.73	27.58	27.67	687317
2017-03-02	27.60	27.66	27.59	27.62	340501
2017-03-03	27.73	27.80	27.67	27.74	533385
2017-03-06	27.64	27.70	27.55	27.69	308316
2017-03-07	27.58	27.61	27.52	27.57	347594
2017-03-08	27.63	27.68	27.55	27.58	345256
2017-03-09	27.70	27.82	27.70	27.80	364957
2017-03-10	27.92	27.93	27.78	27.85	336724
2017-03-13	27.88	27.99	27.86	27.98	1038255
2017-03-14	27.87	27.87	27.74	27.84	630522
2017-03-15	27.84	27.97	27.84	27.93	598622
2017-03-16	28.07	28.17	28.05	28.13	931265
2017-03-17	28.22	28.26	28.12	28.20	264564
2017-03-20	28.16	28.21	28.10	28.12	317826
2017-03-21	28.32	28.33	27.89	27.91	504022
2017-03-22	27.87	28.03	27.85	27.99	699209
2017-03-23	27.96	28.19	27.96	28.12	786182
2017-03-24	28.19	28.24	28.11	28.20	919596
2017-03-27	27.96	28.20	27.96	28.17	1031297
2017-03-28	28.19	28.45	28.17	28.44	575789
2017-03-29	28.36	28.47	28.32	28.44	499734
2017-03-30	28.41	28.55	28.41	28.55	602315
2017-03-31	28.50	28.74	28.50	28.68	683855
2017-04-03	28.68	28.68	28.39	28.58	2485324
2017-04-04	28.49	28.64	28.49	28.64	483710
2017-04-05	28.64	28.68	28.42	28.43	1041222
2017-04-06	28.62	28.68	28.57	28.64	875191
2017-04-07	28.62	28.77	28.59	28.71	710387
2017-04-10	28.62	28.64	28.54	28.57	296498
2017-04-11	28.57	28.63	28.33	28.58	679894
2017-04-12	28.51	28.55	28.43	28.45	1314429
2017-04-13	28.37	28.42	28.27	28.33	954950
2017-04-17	28.31	28.44	28.31	28.43	474893
2017-04-18	28.11	28.18	27.97	28.07	1794120
2017-04-19	28.17	28.24	28.09	28.11	486482
2017-04-20	28.31	28.45	28.31	28.40	2009228
2017-04-21	28.38	28.44	28.34	28.44	693129
2017-04-24	29.30	29.47	29.28	29.46	629921
2017-04-25	29.50	29.54	29.44	29.52	571519
2017-04-26	29.43	29.52	29.38	29.38	598535
2017-04-27	29.44	29.45	29.36	29.41	598183
2017-04-28	29.44	29.45	29.37	29.37	521103
2017-05-01	29.59	29.59	29.39	29.50	563700
2017-05-02	29.75	29.75	29.54	29.66	731979
2017-05-03	29.59	29.70	29.59	29.67	577504
2017-05-04	29.95	30.10	29.91	30.09	2131953
2017-05-05	30.22	30.57	30.20	30.54	764059
2017-05-08	30.23	30.26	30.20	30.25	656996
2017-05-09	30.30	30.35	30.21	30.26	2668782
2017-05-10	30.31	30.32	30.23	30.31	654339
2017-05-11	30.18	30.23	30.01	30.23	1053256
2017-05-12	30.16	30.30	30.14	30.29	659100
2017-05-15	30.29	30.40	30.22	30.38	449359
2017-05-16	30.41	30.45	30.33	30.42	815948
2017-05-17	30.10	30.16	29.71	29.72	1569525
2017-05-18	29.61	29.88	29.60	29.84	3242950
2017-05-19	29.92	30.04	29.92	30.01	851843
2017-05-22	30.02	30.05	29.97	30.01	817812
2017-05-23	30.12	30.18	30.06	30.14	783151
2017-05-24	30.13	30.15	30.07	30.13	557588
2017-05-25	30.20	30.20	30.05	30.13	754974
2017-05-26	30.03	30.10	30.01	30.08	301222
2017-05-30	29.98	30.02	29.92	29.95	752354
2017-05-31	30.15	30.17	29.91	29.94	1151254
2017-06-01	30.11	30.23	29.84	30.22	612662
2017-06-02	30.32	30.39	30.24	30.36	800626
2017-06-05	30.23	30.25	30.14	30.21	241839
2017-06-06	30.01	30.09	29.95	29.98	1417210
2017-06-07	30.21	30.23	29.97	30.08	720996
2017-06-08	30.09	30.19	30.05	30.17	1156756
2017-06-09	30.24	30.32	30.09	30.21	800730
2017-06-12	30.03	30.04	29.90	29.97	1408070
2017-06-13	30.16	30.23	30.09	30.21	1375882
2017-06-14	30.28	30.28	30.04	30.16	1084797
2017-06-15	29.77	29.93	29.70	29.92	981007
2017-06-16	30.04	30.13	29.96	30.12	1124477
2017-06-19	30.35	30.43	30.34	30.41	823186
2017-06-20	30.36	30.36	30.11	30.16	725326
2017-06-21	30.09	30.18	30.04	30.08	854305
2017-06-22	30.07	30.14	30.00	30.05	1068627
2017-06-23	29.97	30.02	29.87	29.96	955020
2017-06-26	30.22	30.27	30.08	30.12	711277
2017-06-27	29.93	29.99	29.71	29.72	1268365
2017-06-28	29.91	29.97	29.78	29.94	2667534
2017-06-29	29.68	29.68	29.18	29.31	1999144
2017-06-30	29.45	29.45	29.14	29.31	1380049
2017-07-03	29.51	29.57	29.49	29.51	306536
2017-07-05	29.56	29.65	29.47	29.14	2433852
2017-07-06	28.82	28.99	28.79	28.85	1884710
2017-07-07	28.90	29.02	28.86	29.00	437216
2017-07-10	29.00	29.12	29.00	29.12	2670368
2017-07-11	29.06	29.10	28.94	29.10	1133088
2017-07-12	29.36	29.45	29.34	29.40	572525
2017-07-13	29.50	29.56	29.45	29.54	718214
2017-07-14	29.45	29.62	29.42	29.58	369323
2017-07-17	29.52	29.52	29.45	29.48	403352
2017-07-18	29.18	29.26	29.13	29.25	3896921
2017-07-19	29.30	29.44	29.28	29.44	756599
2017-07-20	29.49	29.49	29.24	29.31	927511
2017-07-21	29.00	29.04	28.82	29.00	1925172
2017-07-24	28.96	29.01	28.86	29.00	385896
2017-07-25	29.17	29.18	29.03	29.05	474877
2017-07-26	29.21	29.25	29.09	29.13	792928
2017-07-27	29.26	29.26	29.06	29.18	793702
2017-07-28	28.98	29.01	28.90	29.01	1472076
2017-07-31	29.06	29.06	28.81	28.84	497553
2017-08-01	29.13	29.19	29.06	29.07	957701
2017-08-02	29.09	29.11	28.92	29.00	935751
2017-08-03	29.06	29.10	29.00	29.02	758913
2017-08-04	29.28	29.44	29.27	29.38	812638
2017-08-07	29.35	29.38	29.33	29.37	673440
2017-08-08	29.31	29.50	29.28	29.31	716647
2017-08-09	29.08	29.18	29.04	29.18	706564
2017-08-10	28.95	28.95	28.68	28.68	868455
2017-08-11	28.63	28.68	28.55	28.57	706067
2017-08-14	28.94	29.03	28.93	28.97	1587276
2017-08-15	29.11	29.12	29.01	29.09	569403
2017-08-16	29.32	29.33	29.16	29.18	711769
2017-08-17	29.17	29.20	28.89	28.90	1448558
2017-08-18	28.89	29.01	28.82	28.91	860080
2017-08-21	28.90	28.90	28.68	28.78	654777
2017-08-22	28.97	29.09	28.97	29.08	554744
2017-08-23	28.91	28.99	28.86	28.95	459806
2017-08-24	29.07	29.07	28.92	28.92	1589495
2017-08-25	28.98	29.06	28.86	28.89	753995
2017-08-28	28.90	28.90	28.73	28.75	567848
2017-08-29	28.34	28.59	28.32	28.59	851854
2017-08-30	28.64	28.71	28.60	28.68	1036979
2017-08-31	28.87	28.89	28.75	28.82	1253204
2017-09-01	28.97	29.04	28.94	28.97	467561
2017-09-05	28.90	28.92	28.58	28.64	1021177
2017-09-06	28.89	29.03	28.85	28.98	644608
2017-09-07	29.03	29.05	28.92	28.99	787780
2017-09-08	28.94	29.00	28.92	28.95	486862
2017-09-11	29.29	29.45	29.29	29.44	404908
2017-09-12	29.55	29.57	29.48	29.51	683024
2017-09-13	29.50	29.59	29.50	29.54	692060
2017-09-14	29.55	29.60	29.50	29.58	2836288
2017-09-15	29.50	29.54	29.46	29.53	592283
2017-09-18	29.65	29.66	29.58	29.61	416767
2017-09-19	29.65	29.65	29.60	29.64	519406
2017-09-20	29.60	29.76	29.55	29.76	657155
2017-09-21	29.71	29.72	29.64	29.69	670916
2017-09-22	29.70	29.73	29.68	29.72	480681
2017-09-25	29.65	29.70	29.59	29.63	1120031
2017-09-26	29.65	29.70	29.59	29.65	594438
2017-09-27	29.83	29.91	29.78	29.86	1312461
2017-09-28	29.87	29.93	29.84	29.91	333755
2017-09-29	29.96	30.12	29.95	30.11	495560
2017-10-02	30.09	30.22	30.07	30.20	529317
2017-10-03	30.20	30.27	30.19	30.26	685177
2017-10-04	30.09	30.15	30.07	30.09	2203056
2017-10-05	30.20	30.31	30.18	30.29	612184
2017-10-06	30.18	30.24	30.14	30.24	306919
2017-10-09	30.25	30.25	30.16	30.16	10531567
2017-10-10	30.17	30.31	30.12	30.28	765000
2017-10-11	30.24	30.30	30.23	30.30	532288
2017-10-12	30.28	30.32	30.26	30.30	435098
2017-10-13	30.24	30.35	30.24	30.33	194907
2017-10-16	30.32	30.35	30.26	30.33	863862
2017-10-17	30.38	30.40	30.31	30.33	461706
2017-10-18	30.45	30.45	30.40	30.44	754057
2017-10-19	30.18	30.29	30.17	30.28	345687
2017-10-20	30.36	30.36	30.29	30.32	256460
2017-10-23	30.39	30.40	30.24	30.25	507034
2017-10-24	30.33	30.42	30.31	30.41	411662
2017-10-25	30.35	30.40	30.13	30.27	1199274
2017-10-26	30.42	30.69	30.42	30.66	2340468
2017-10-27	30.67	30.72	30.63	30.70	268088
2017-10-30	30.74	30.82	30.74	30.75	405319
2017-10-31	30.88	30.95	30.87	30.91	478942
2017-11-01	31.12	31.15	31.04	31.07	314247
2017-11-02	30.99	31.09	30.91	31.09	512057
2017-11-03	31.01	31.05	30.95	31.04	349342
2017-11-06	30.99	31.03	30.97	31.03	173787
2017-11-07	30.93	30.99	30.76	30.84	460655
2017-11-08	30.74	30.88	30.71	30.84	345163
2017-11-09	30.54	30.55	30.31	30.49	704869
2017-11-10	30.42	30.45	30.33	30.36	457507
2017-11-13	30.05	30.26	30.01	30.25	2057402
2017-11-14	30.07	30.10	29.99	30.06	1335469
2017-11-15	29.76	30.00	29.72	29.93	1686564
2017-11-16	30.18	30.25	30.11	30.22	625115
2017-11-17	30.02	30.08	29.95	29.98	476194
2017-11-20	30.10	30.18	30.09	30.12	301319
2017-11-21	30.34	30.40	30.27	30.28	548857
2017-11-22	30.38	30.38	30.07	30.08	449306
2017-11-24	30.34	30.36	30.23	30.24	199586
2017-11-27	30.14	30.23	30.10	30.13	1003207
2017-11-28	30.26	30.44	30.22	30.40	933465
2017-11-29	30.51	30.55	30.26	30.32	307638
2017-11-30	30.42	30.44	30.22	30.24	1016881
2017-12-01	30.15	30.24	29.81	30.08	1114882
2017-12-04	30.34	30.37	30.18	30.20	722793
2017-12-05	30.23	30.33	30.16	30.20	3444607
2017-12-06	30.10	30.29	30.10	30.21	561369
2017-12-07	30.27	30.42	30.22	30.39	617297
2017-12-08	30.55	30.61	30.49	30.58	537710
2017-12-11	30.50	30.56	30.45	30.56	448733
2017-12-12	30.53	30.60	30.49	30.56	698047
2017-12-13	30.51	30.53	30.34	30.35	583919
2017-12-14	30.38	30.44	30.14	30.17	449116
2017-12-15	30.19	30.31	30.14	30.26	902385
2017-12-18	30.56	30.67	30.56	30.63	3839396
2017-12-19	30.65	30.65	30.46	30.51	668889
2017-12-20	30.45	30.45	30.22	30.27	1003822
2017-12-21	30.29	30.44	30.28	30.33	360218
2017-12-22	30.26	30.33	30.25	30.32	319046
2017-12-26	30.23	30.37	30.23	30.30	274507
2017-12-27	30.23	30.30	30.20	30.11	444878
2017-12-28	30.08	30.14	29.97	30.03	409589
2017-12-29	29.95	29.97	29.80	29.81	720801
2018-01-02	29.72	29.87	29.70	29.86	956135
2018-01-03	29.96	30.13	29.95	30.13	1497987
2018-01-04	30.47	30.58	30.45	30.49	580042
2018-01-05	30.80	30.88	30.71	30.88	662606
2018-01-08	30.92	30.94	30.88	30.92	1141795
2018-01-09	31.02	31.08	30.95	31.06	833853
2018-01-10	30.89	30.92	30.84	30.90	1095914
2018-01-11	30.86	30.94	30.77	30.94	487481
2018-01-12	30.93	31.01	30.91	30.99	474643
2018-01-16	31.13	31.17	30.84	30.89	840650
2018-01-17	31.06	31.16	30.92	31.12	473401
2018-01-18	31.08	31.14	30.98	31.12	1114935
2018-01-19	31.35	31.41	31.24	31.41	504817
2018-01-22	31.40	31.55	31.38	31.54	421202
2018-01-23	31.52	31.52	31.41	31.51	350102
2018-01-24	31.40	31.42	31.14	31.26	1082343
2018-01-25	31.26	31.26	30.99	31.15	1233201
2018-01-26	31.26	31.43	31.24	31.43	413220
2018-01-29	31.27	31.27	31.18	31.20	1024663
2018-01-30	30.95	31.01	30.90	30.92	2060877
2018-01-31	31.00	31.05	30.90	30.96	735555
2018-02-01	30.78	30.93	30.75	30.81	5704049
2018-02-02	30.53	30.53	30.11	30.14	2021903
2018-02-05	29.98	30.11	28.87	29.07	1971256
2018-02-06	29.24	29.91	29.13	29.91	1388596
2018-02-07	29.61	29.93	29.57	29.69	1808467
2018-02-08	29.55	29.56	28.87	28.90	2363254
2018-02-09	28.98	29.13	28.32	29.00	2869650
2018-02-12	29.20	29.38	29.13	29.33	677272
2018-02-13	29.05	29.10	28.93	29.10	716149
2018-02-14	28.99	29.45	28.99	29.39	727017
2018-02-15	29.50	29.50	29.28	29.46	1058715
2018-02-16	29.64	29.84	29.63	29.77	1400216
2018-02-20	29.67	29.81	29.57	29.63	716455
2018-02-21	29.71	29.89	29.61	29.62	923361
2018-02-22	29.65	29.84	29.57	29.69	715338
2018-02-23	29.80	29.96	29.73	29.95	1773054
2018-02-26	30.00	30.12	29.90	30.10	1134241
2018-02-27	29.94	30.04	29.78	29.79	1276796
2018-02-28	29.92	29.99	29.65	29.66	391186
2018-03-01	29.55	29.62	29.06	29.18	1533549
2018-03-02	28.90	29.07	28.75	29.06	808999
2018-03-05	28.85	29.28	28.85	29.25	1050898
2018-03-06	29.32	29.34	29.17	29.27	797751
2018-03-07	29.19	29.44	29.19	29.43	348222
2018-03-08	29.60	29.73	29.59	29.66	688027
2018-03-09	29.73	29.82	29.69	29.82	391368
2018-03-12	29.84	29.90	29.76	29.82	1094249
2018-03-13	29.83	29.84	29.36	29.43	915906
2018-03-14	29.70	29.73	29.44	29.55	518444
2018-03-15	29.56	29.73	29.56	29.71	255359
2018-03-16	29.73	29.90	29.72	29.78	290981
2018-03-19	29.65	29.66	29.36	29.51	611878
2018-03-20	29.50	29.72	29.50	29.67	329708
2018-03-21	29.56	29.67	29.45	29.46	379992
2018-03-22	29.10	29.16	28.86	28.88	609006
2018-03-23	28.90	28.97	28.48	28.48	977420
2018-03-26	28.85	28.91	28.49	28.87	1305265
2018-03-27	29.02	29.02	28.53	28.66	773473
2018-03-28	28.94	29.19	28.83	29.03	846865
2018-03-29	29.27	29.43	29.23	29.34	561777
2018-04-02	28.99	29.33	28.70	28.89	1431597
2018-04-03	29.15	29.26	29.03	29.23	1568022
2018-04-04	28.82	29.28	28.82	29.25	6768640
2018-04-05	29.64	29.77	29.60	29.67	876120
2018-04-06	29.62	29.74	29.38	29.45	1063515
2018-04-09	29.68	29.81	29.59	29.61	2722681
2018-04-10	29.83	29.94	29.81	29.89	1037184
2018-04-11	29.76	29.82	29.67	29.67	601723
2018-04-12	29.89	29.98	29.88	29.94	593671
2018-04-13	30.10	30.13	29.91	29.98	683238
2018-04-16	29.96	30.02	29.91	30.01	762501
2018-04-17	30.20	30.33	30.18	30.26	941362
2018-04-18	30.33	30.38	30.27	30.36	413767
2018-04-19	30.34	30.38	30.25	30.32	1051548
2018-04-20	30.36	30.41	30.29	30.33	430920
2018-04-23	30.40	30.51	30.36	30.48	1924013
2018-04-24	30.46	30.48	30.12	30.23	1295723
2018-04-25	30.22	30.31	30.10	30.28	648740
2018-04-26	30.34	30.59	30.31	30.54	669218
2018-04-27	30.61	30.64	30.48	30.56	468914
2018-04-30	30.60	30.73	30.55	30.55	324324
2018-05-01	30.61	30.74	30.45	30.61	1059088
2018-05-02	30.91	30.95	30.83	30.87	859113
2018-05-03	30.81	30.85	30.66	30.82	933848
2018-05-04	30.79	31.03	30.78	30.97	659075
2018-05-07	31.06	31.13	31.00	31.03	1047372
2018-05-08	31.01	31.15	30.97	31.15	655832
2018-05-09	31.12	31.24	31.09	31.21	2895019
2018-05-10	31.12	31.26	31.11	31.25	904768
2018-05-11	31.20	31.28	31.20	31.27	679715
2018-05-14	31.23	31.29	31.18	31.28	747642
2018-05-15	31.22	31.31	31.17	31.27	934729
2018-05-16	31.20	31.34	31.20	31.28	578878
2018-05-17	31.35	31.47	31.34	31.40	209427
2018-05-18	31.39	31.41	31.29	31.34	547369
2018-05-21	31.53	31.56	31.45	31.47	238247
2018-05-22	31.54	31.62	31.50	31.51	373799
2018-05-23	31.18	31.27	31.08	31.26	3853114
2018-05-24	31.13	31.16	30.93	31.13	1074337
2018-05-25	30.94	31.04	30.86	30.99	315288
2018-05-29	30.44	30.55	30.14	30.29	1968540
2018-05-30	30.53	30.70	30.42	30.61	1266025
2018-05-31	30.54	30.56	30.26	30.48	907808
2018-06-01	30.78	30.81	30.67	30.79	583357
2018-06-04	30.88	30.90	30.80	30.84	381910
2018-06-05	30.96	30.99	30.70	30.74	616048
2018-06-06	30.71	30.99	30.61	30.97	971122
2018-06-07	30.82	30.87	30.55	30.62	979337
2018-06-08	30.74	30.80	30.60	30.76	562941
2018-06-11	30.86	31.10	30.83	31.05	852421
2018-06-12	31.05	31.05	30.90	30.92	371396
2018-06-13	31.06	31.06	30.95	30.96	328939
2018-06-14	31.22	31.53	31.22	31.44	507070
2018-06-15	31.24	31.30	31.16	31.29	453052
2018-06-18	30.84	30.96	30.76	30.93	369952
2018-06-19	30.57	30.77	30.51	30.76	838115
2018-06-20	30.73	30.74	30.63	30.66	503279
2018-06-21	30.47	30.48	30.23	30.27	1015139
2018-06-22	30.52	30.63	30.43	30.49	686816
2018-06-25	30.25	30.28	29.91	30.00	1337127
2018-06-26	30.07	30.14	29.93	30.08	957339
2018-06-27	30.23	30.40	30.02	30.02	835147
2018-06-28	29.91	30.07	29.77	30.01	1579662
2018-06-29	30.25	30.31	30.03	30.06	1101165
2018-07-02	29.91	30.07	29.89	29.28	714361
2018-07-03	29.47	29.51	29.32	29.35	528766
2018-07-05	29.70	29.80	29.66	29.76	1131890
2018-07-06	29.68	29.86	29.66	29.82	487654
2018-07-09	29.90	29.98	29.88	29.98	1929521
2018-07-10	30.04	30.10	30.02	30.07	617232
2018-07-11	29.71	29.77	29.62	29.70	761578
2018-07-12	29.84	29.96	29.79	29.94	360523
2018-07-13	30.00	30.02	29.95	29.99	427319
2018-07-16	29.98	30.02	29.95	30.00	1054743
2018-07-17	29.88	30.21	29.88	30.16	501343
2018-07-18	30.25	30.29	30.23	30.24	406148
2018-07-19	30.12	30.16	30.09	30.13	444599
2018-07-20	29.83	30.09	29.83	30.02	354924
2018-07-23	29.93	30.05	29.93	30.02	352693
2018-07-24	30.29	30.32	30.16	30.20	380135
2018-07-25	30.17	30.40	30.05	30.36	601036
2018-07-26	30.30	30.39	30.27	30.34	409481
2018-07-27	30.48	30.55	30.37	30.41	300926
2018-07-30	30.47	30.49	30.35	30.36	205786
2018-07-31	30.52	30.57	30.40	30.44	760853
2018-08-01	30.43	30.45	30.28	30.33	703331
2018-08-02	30.04	30.26	30.03	30.25	418907
2018-08-03	30.21	30.35	30.17	30.34	265575
2018-08-06	30.20	30.30	30.16	30.25	282812
2018-08-07	30.45	30.48	30.38	30.38	535568
2018-08-08	30.34	30.36	30.28	30.28	430257
2018-08-09	30.33	30.38	30.33	30.36	767519
2018-08-10	29.84	29.91	29.77	29.84	405025
2018-08-13	29.77	29.85	29.72	29.75	414796
2018-08-14	29.78	29.91	29.67	29.88	7613788
2018-08-15	29.43	29.46	29.19	29.31	1357782
2018-08-16	29.42	29.60	29.41	29.47	479463
2018-08-17	29.35	29.54	29.31	29.48	364356
2018-08-20	29.66	29.74	29.61	29.61	475254
2018-08-21	29.88	29.90	29.78	29.81	413494
2018-08-22	29.82	29.88	29.81	29.83	203830
2018-08-23	29.82	29.91	29.79	29.83	290500
2018-08-24	29.87	29.95	29.84	29.93	481820
2018-08-27	30.06	30.22	30.06	30.20	782908
2018-08-28	30.24	30.26	30.13	30.20	327053
2018-08-29	30.18	30.29	30.14	30.26	393516
2018-08-30	30.05	30.12	29.93	29.96	436069
2018-08-31	29.77	29.86	29.67	29.74	372673
2018-09-04	29.44	29.59	29.42	29.55	515286
2018-09-05	29.33	29.36	29.14	29.17	307704
2018-09-06	29.11	29.21	28.94	29.05	832565
2018-09-07	28.87	29.02	28.87	28.95	358138
2018-09-10	29.20	29.23	29.13	29.17	513935
2018-09-11	28.98	29.23	28.97	29.21	291446
2018-09-12	29.23	29.29	29.14	29.21	333562
2018-09-13	29.36	29.43	29.27	29.35	300634
2018-09-14	29.38	29.44	29.33	29.42	529724
2018-09-17	29.44	29.47	29.32	29.34	930580
2018-09-18	29.38	29.58	29.38	29.57	262758
2018-09-19	29.53	29.68	29.53	29.67	365773
2018-09-20	29.88	29.96	29.86	29.91	832724
2018-09-21	30.01	30.06	29.98	30.00	204229
2018-09-24	29.90	29.90	29.84	29.86	266797
2018-09-25	29.95	29.98	29.89	29.92	329405
2018-09-26	29.89	30.04	29.89	29.96	241610
2018-09-27	30.01	30.16	30.01	30.04	232440
2018-09-28	29.67	29.79	29.62	29.66	1127665
2018-10-01	29.88	29.92	29.75	29.77	264089
2018-10-02	29.62	29.68	29.58	29.65	245824
2018-10-03	29.91	29.95	29.81	29.86	689882
2018-10-04	29.65	29.67	29.39	29.45	574675
2018-10-05	29.27	29.31	29.11	29.19	798881
2018-10-08	28.91	29.02	28.83	29.02	703901
2018-10-09	28.85	29.08	28.85	28.94	440218
2018-10-10	28.68	28.68	28.18	28.25	2120782
2018-10-11	28.21	28.29	27.63	27.80	3119593
2018-10-12	28.10	28.11	27.67	27.97	889983
2018-10-15	27.87	28.03	27.85	27.92	576697
2018-10-16	28.29	28.50	28.28	28.46	447338
2018-10-17	28.39	28.45	28.20	28.35	716315
2018-10-18	28.25	28.31	27.84	27.92	1356657
2018-10-19	27.94	28.11	27.94	27.99	500100
2018-10-22	27.97	28.02	27.79	27.85	592528
2018-10-23	27.37	27.73	27.29	27.66	1225612
2018-10-24	27.57	27.59	26.96	26.96	1735874
2018-10-25	27.34	27.68	27.29	27.50	1331652
2018-10-26	27.24	27.51	26.97	27.31	3213332
2018-10-29	27.68	27.76	27.14	27.38	1049417
2018-10-30	27.34	27.66	27.31	27.65	993692
2018-10-31	27.91	28.02	27.85	27.85	756611
2018-11-01	28.03	28.09	27.92	28.08	1104090
2018-11-02	28.38	28.45	28.10	28.27	773042
2018-11-05	28.22	28.26	28.09	28.14	346986
2018-11-06	28.03	28.23	28.03	28.21	886127
2018-11-07	28.38	28.57	28.31	28.55	631698
2018-11-08	28.37	28.44	28.26	28.30	792445
2018-11-09	28.22	28.32	28.13	28.29	1215962
2018-11-12	28.08	28.08	27.88	27.89	337235
2018-11-13	27.99	28.22	27.96	28.04	1186847
2018-11-14	28.33	28.35	27.96	28.09	627391
2018-11-15	27.87	28.14	27.71	28.12	441462
2018-11-16	27.74	28.00	27.68	27.96	460064
2018-11-19	27.89	27.91	27.54	27.58	322771
2018-11-20	27.22	27.34	27.09	27.19	496464
2018-11-21	27.41	27.61	27.40	27.52	438816
2018-11-23	27.27	27.46	27.27	27.41	182361
2018-11-26	27.71	27.85	27.70	27.83	343354
2018-11-27	27.68	27.81	27.61	27.79	329962
2018-11-28	27.81	28.04	27.70	28.01	342852
2018-11-29	27.86	27.93	27.77	27.84	407810
2018-11-30	27.72	27.86	27.69	27.86	534024
2018-12-03	28.18	28.18	28.02	28.10	498111
2018-12-04	27.93	27.97	27.38	27.38	534755
2018-12-06	26.78	26.99	26.52	26.96	767006
2018-12-07	26.99	27.08	26.52	26.61	695824
2018-12-10	26.54	26.65	26.26	26.57	578463
2018-12-11	26.86	26.87	26.55	26.72	499663
2018-12-12	27.14	27.25	27.09	27.10	525511
2018-12-13	27.20	27.27	27.05	27.08	769389
2018-12-14	26.95	27.06	26.85	26.87	494587
2018-12-17	26.69	26.75	26.43	26.54	3536290
2018-12-18	26.63	26.72	26.51	26.57	424143
2018-12-19	26.64	26.82	26.28	26.38	2191219
2018-12-20	26.17	26.30	25.92	25.98	2001084
2018-12-21	26.02	26.18	25.79	25.79	1182691
2018-12-24	25.64	25.91	25.34	25.39	406015
2018-12-26	25.46	26.09	25.24	26.08	1135365
2018-12-27	25.59	25.93	25.41	25.76	884315
2018-12-28	25.99	26.01	25.78	25.88	7901282
2018-12-31	26.02	26.06	25.85	25.94	2096103
2019-01-02	25.80	26.09	25.77	26.08	564013
2019-01-03	25.89	25.89	25.66	25.68	483870
2019-01-04	26.21	26.52	26.18	26.48	543378
2019-01-07	26.34	26.51	26.27	26.45	632476
2019-01-08	26.81	26.84	26.61	26.68	647155
2019-01-09	26.94	26.96	26.77	26.80	453385
2019-01-10	26.71	26.95	26.70	26.94	624170
2019-01-11	26.75	26.83	26.74	26.81	536183
2019-01-14	26.60	26.74	26.60	26.68	288487
2019-01-15	26.68	26.85	26.68	26.81	399981
2019-01-16	26.87	26.97	26.87	26.93	463050
2019-01-17	26.81	27.06	26.81	26.99	267054
2019-01-18	27.38	27.49	27.32	27.44	535319
2019-01-22	27.19	27.26	27.04	27.09	4811449
2019-01-23	27.40	27.42	27.16	27.25	800816
2019-01-24	27.33	27.49	27.29	27.45	1490113
2019-01-25	27.72	27.77	27.66	27.66	394114
2019-01-28	27.51	27.58	27.45	27.56	606666
2019-01-29	27.68	27.77	27.61	27.61	795819
2019-01-30	27.71	27.86	27.62	27.78	389575
2019-01-31	27.56	27.79	27.52	27.73	812557
2019-02-01	27.70	27.81	27.63	27.75	813190
2019-02-04	27.67	27.87	27.60	27.87	344481
2019-02-05	28.10	28.25	28.10	28.22	812956
2019-02-06	28.23	28.28	28.21	28.23	751384
2019-02-07	27.90	27.92	27.67	27.72	805758
2019-02-08	27.54	27.64	27.40	27.60	415973
2019-02-11	27.70	27.76	27.68	27.72	436097
2019-02-12	27.94	28.02	27.93	27.98	716113
2019-02-13	28.14	28.16	28.07	28.09	483806
2019-02-14	28.01	28.10	27.96	27.98	396456
2019-02-15	28.42	28.47	28.36	28.45	345970
2019-02-19	28.34	28.52	28.34	28.49	561894
2019-02-20	28.51	28.68	28.51	28.62	334060
2019-02-21	28.57	28.64	28.53	28.57	577349
2019-02-22	28.66	28.69	28.60	28.66	514130
2019-02-25	28.79	28.82	28.66	28.66	295202
2019-02-26	28.72	28.84	28.72	28.77	318992
2019-02-27	28.71	28.78	28.64	28.70	345535
2019-02-28	28.76	28.91	28.76	28.84	288223
2019-03-01	29.10	29.16	29.05	29.15	168809
2019-03-04	29.22	29.22	28.96	29.04	401668
2019-03-05	29.09	29.17	29.03	29.15	197045
2019-03-06	29.17	29.19	29.04	29.06	379696
2019-03-07	29.01	29.02	28.84	28.88	716052
2019-03-08	28.65	28.84	28.65	28.84	351865
2019-03-11	28.77	29.02	28.77	29.02	354861
2019-03-12	28.93	28.99	28.89	28.94	574092
2019-03-13	29.03	29.16	29.01	29.10	201619
2019-03-14	29.26	29.33	29.23	29.29	265914
2019-03-15	29.55	29.62	29.45	29.61	326327
2019-03-18	29.61	29.69	29.59	29.68	104537
2019-03-19	29.91	29.94	29.73	29.78	149301
2019-03-20	29.63	29.70	29.52	29.58	248071
2019-03-21	29.38	29.66	29.38	29.63	515538
2019-03-22	29.19	29.26	28.94	28.95	383543
2019-03-25	28.92	29.00	28.84	28.95	251852
2019-03-26	29.10	29.16	29.06	29.13	224857
2019-03-27	29.27	29.35	29.06	29.24	313354
2019-03-28	29.18	29.25	29.06	29.17	246860
2019-03-29	29.31	29.38	29.21	29.36	239794
2019-04-01	29.61	29.79	29.57	29.78	198249
2019-04-02	29.80	29.93	29.78	29.89	323143
2019-04-03	30.07	30.20	30.07	30.12	206572
2019-04-04	30.15	30.24	30.15	30.18	247234
2019-04-05	30.16	30.28	30.16	30.25	227779
2019-04-08	30.18	30.19	30.11	30.14	173366
2019-04-09	29.98	30.03	29.95	29.95	356006
2019-04-10	30.07	30.11	30.02	30.07	114630
2019-04-11	30.16	30.25	30.12	30.17	254390
2019-04-12	30.33	30.41	30.30	30.38	86233
2019-04-15	30.38	30.41	30.34	30.39	137941
2019-04-16	30.50	30.55	30.49	30.50	131705
2019-04-17	30.69	30.70	30.63	30.68	273479
2019-04-18	30.76	30.85	30.73	30.80	115736
2019-04-22	30.72	30.83	30.72	30.80	4748379
2019-04-23	30.68	30.81	30.68	30.79	139625
2019-04-24	30.74	30.76	30.67	30.73	342833
2019-04-25	30.62	30.71	30.56	30.71	134029
2019-04-26	30.76	30.76	30.68	30.74	137740
2019-04-29	30.77	30.86	30.76	30.84	124217
2019-04-30	30.81	30.97	30.78	30.92	301943
2019-05-01	30.92	30.99	30.78	30.79	274316
2019-05-02	30.79	30.82	30.65	30.70	225259
2019-05-03	30.83	30.90	30.78	30.88	297967
2019-05-06	30.24	30.58	30.23	30.56	258798
2019-05-07	30.27	30.31	29.90	29.97	384165
2019-05-08	30.10	30.24	30.04	30.17	232759
2019-05-09	29.75	29.92	29.61	29.89	230134
2019-05-10	29.83	30.12	29.68	30.07	305341
2019-05-13	29.36	29.43	29.25	29.33	160446
2019-05-14	29.54	29.81	29.54	29.69	199580
2019-05-15	29.46	29.95	29.46	29.92	271823
2019-05-16	30.01	30.35	30.01	30.26	169520
2019-05-17	30.06	30.25	30.06	30.11	113490
2019-05-20	29.80	29.88	29.71	29.84	89954
2019-05-21	30.02	30.07	29.97	30.04	124127
2019-05-22	29.90	30.03	29.89	29.97	200081
2019-05-23	29.59	29.61	29.43	29.51	98815
2019-05-24	29.75	29.81	29.66	29.73	164818
2019-05-28	29.79	29.85	29.59	29.59	176974
2019-05-29	29.30	29.38	29.23	29.36	113687
2019-05-30	29.42	29.53	29.42	29.52	112086
2019-05-31	29.03	29.22	29.00	29.11	130993
2019-06-03	29.15	29.30	29.09	29.16	311893
2019-06-04	29.56	29.63	29.50	29.63	135141
2019-06-05	29.67	29.71	29.55	29.66	226619
2019-06-06	29.62	29.70	29.51	29.62	203857
2019-06-07	29.87	30.02	29.87	29.90	77096
2019-06-10	30.00	30.11	30.00	30.02	100193
2019-06-11	30.36	30.36	30.14	30.21	75681
2019-06-12	30.10	30.13	30.05	30.05	67614
2019-06-13	30.17	30.21	30.09	30.14	59592
2019-06-14	29.99	30.05	29.91	30.03	55914
2019-06-17	29.97	30.09	29.95	30.00	104970
2019-06-18	30.42	30.63	30.42	30.60	869531
2019-06-19	30.63	30.70	30.59	30.67	221974
2019-06-20	30.84	30.88	30.67	30.80	276749
2019-06-21	30.66	30.70	30.56	30.57	485573
2019-06-24	30.62	30.65	30.54	30.56	82616
2019-06-25	30.54	30.56	30.39	30.39	145121
2019-06-26	30.54	30.56	30.45	30.45	124884
2019-06-27	30.50	30.55	30.47	30.48	421428
2019-06-28	30.64	30.79	30.63	30.74	152025
2019-07-01	31.06	31.07	30.95	30.27	174638
2019-07-02	30.23	30.32	30.23	30.32	99726
2019-07-03	30.54	30.65	30.54	30.64	210014
2019-07-05	30.50	30.55	30.40	30.52	492303
2019-07-08	30.38	30.43	30.34	30.38	471051
2019-07-09	30.20	30.32	30.20	30.32	131553
2019-07-10	30.35	30.40	30.22	30.28	388325
2019-07-11	30.31	30.35	30.18	30.23	318506
2019-07-12	30.28	30.29	30.21	30.24	437555
2019-07-15	30.34	30.38	30.30	30.34	152878
2019-07-16	30.42	30.51	30.42	30.42	107794
2019-07-17	30.45	30.45	30.24	30.24	200898
2019-07-18	30.19	30.24	30.10	30.21	144843
2019-07-19	30.20	30.21	30.08	30.13	322619
2019-07-22	30.25	30.26	30.16	30.24	191649
2019-07-23	30.62	30.69	30.58	30.67	152039
2019-07-24	30.63	30.79	30.63	30.79	166671
2019-07-25	30.70	30.70	30.36	30.45	325565
2019-07-26	30.56	30.62	30.55	30.58	244160
2019-07-29	30.64	30.64	30.55	30.56	119525
2019-07-30	30.02	30.06	29.93	29.97	340171
2019-07-31	30.08	30.17	29.81	30.02	464916
2019-08-01	30.13	30.35	29.77	29.87	695388
2019-08-02	29.71	29.73	29.39	29.52	670784
2019-08-05	28.98	29.00	28.54	28.70	789273
2019-08-06	28.97	29.03	28.72	28.87	550033
2019-08-07	28.72	29.10	28.63	29.05	717267
2019-08-08	29.24	29.40	29.19	29.29	324454
2019-08-09	29.16	29.20	29.01	29.14	310429
2019-08-12	28.94	29.06	28.81	28.84	457125
2019-08-13	28.72	29.34	28.70	29.25	846425
2019-08-14	28.57	28.63	28.44	28.44	302453
2019-08-15	28.36	28.56	28.30	28.43	271438
2019-08-16	28.66	28.89	28.66	28.88	482214
2019-08-19	29.24	29.26	29.17	29.19	240949
2019-08-20	29.09	29.10	28.95	28.95	523550
2019-08-21	29.47	29.49	29.39	29.42	275080
2019-08-22	29.44	29.47	29.24	29.30	222215
2019-08-23	29.23	29.40	28.75	28.75	498226
2019-08-26	29.07	29.15	28.96	29.11	361322
2019-08-27	29.30	29.33	29.15	29.16	353326
2019-08-28	29.05	29.24	28.96	29.17	420996
2019-08-29	29.57	29.64	29.42	29.58	509928
2019-08-30	29.88	29.90	29.71	29.90	433024
2019-09-03	29.79	29.82	29.65	29.80	255904
2019-09-04	30.06	30.12	30.04	30.11	472307
2019-09-05	30.36	30.42	30.33	30.36	231960
2019-09-06	30.41	30.47	30.38	30.38	66498
2019-09-09	30.48	30.48	30.39	30.46	99902
2019-09-10	30.47	30.62	30.42	30.56	221457
2019-09-11	30.63	30.74	30.63	30.74	41154
2019-09-12	30.82	30.90	30.67	30.86	376396
2019-09-13	30.95	31.01	30.91	30.92	132946
2019-09-16	30.74	30.82	30.72	30.72	214833
2019-09-17	30.59	30.72	30.59	30.70	4222377
2019-09-18	30.69	30.81	30.67	30.80	73708
2019-09-19	30.87	30.95	30.85	30.85	157596
2019-09-20	30.97	31.02	30.83	30.83	81863
2019-09-23	30.63	30.76	30.62	30.73	68206
2019-09-24	30.75	30.78	30.48	30.52	268542
2019-09-25	30.32	30.57	30.25	30.56	170800
2019-09-26	30.65	30.74	30.62	30.71	179354
2019-09-27	30.75	30.80	30.60	30.67	190885
2019-09-30	30.82	30.97	30.82	30.92	84458
2019-10-01	30.90	30.92	30.50	30.51	340468
2019-10-02	30.07	30.07	29.67	29.73	4831167
2019-10-03	29.75	29.92	29.53	29.92	2707827
2019-10-04	29.93	30.16	29.91	30.15	944640
2019-10-07	30.12	30.33	30.12	30.20	126067
2019-10-08	29.97	30.05	29.85	29.89	333031
2019-10-09	30.10	30.20	30.04	30.15	282747
2019-10-10	30.08	30.40	30.07	30.33	381494
2019-10-11	30.77	31.03	30.77	30.90	519743
2019-10-14	30.86	30.91	30.82	30.90	109461
2019-10-15	31.06	31.33	31.06	31.25	151671
2019-10-16	31.25	31.32	31.21	31.22	284000
2019-10-17	31.35	31.35	31.14	31.22	201563
2019-10-18	31.14	31.20	31.05	31.18	102318
2019-10-21	31.38	31.38	31.31	31.33	118202
2019-10-22	31.30	31.38	31.20	31.20	159680
2019-10-23	31.29	31.36	31.23	31.36	74685
2019-10-24	31.41	31.50	31.38	31.48	97204
2019-10-25	31.38	31.53	31.38	31.51	60961
2019-10-28	31.61	31.66	31.60	31.60	60924
2019-10-29	31.52	31.60	31.51	31.59	176949
2019-10-30	31.51	31.63	31.34	31.61	182437
2019-10-31	31.51	31.53	31.41	31.50	117196
2019-11-01	31.66	31.72	31.64	31.70	61470
2019-11-04	32.08	32.10	31.98	32.02	173450
2019-11-05	32.10	32.14	32.06	32.11	65620
2019-11-06	32.13	32.21	32.06	32.12	146120
2019-11-07	32.28	32.33	32.21	32.25	117552
2019-11-08	32.18	32.30	32.12	32.28	89927
2019-11-11	32.17	32.25	32.15	32.23	65113
2019-11-12	32.28	32.38	32.27	32.28	389115
2019-11-13	32.12	32.23	32.11	32.18	187041
2019-11-14	32.08	32.18	32.04	32.12	161588
2019-11-15	32.20	32.31	32.20	32.29	44943
2019-11-18	32.16	32.28	32.12	32.28	83660
2019-11-19	32.34	32.35	32.13	32.17	117897
2019-11-20	32.08	32.14	31.92	32.03	130304
2019-11-21	32.06	32.10	31.94	32.08	147102
2019-11-22	32.15	32.18	32.09	32.17	63541
2019-11-25	32.30	32.33	32.27	32.33	48482
2019-11-26	32.32	32.39	32.31	32.36	133003
2019-11-27	32.41	32.42	32.38	32.41	50661
2019-11-29	32.32	32.34	32.22	32.22	39294
2019-12-02	32.04	32.04	31.64	30.88	481969
2019-12-03	30.66	30.87	30.56	30.87	164146
2019-12-04	31.03	31.16	31.03	31.16	101343
2019-12-05	31.20	31.20	31.00	31.05	175877
2019-12-06	31.35	31.40	31.33	31.37	151060
2019-12-09	31.29	31.32	31.15	31.15	119479
2019-12-10	31.11	31.24	31.05	31.16	139498
2019-12-11	31.19	31.33	31.19	31.25	250265
2019-12-12	31.25	31.61	31.25	31.54	875057
2019-12-13	31.65	31.84	31.60	31.71	1410969
2019-12-16	31.94	32.01	31.92	31.96	109410
2019-12-17	31.91	31.91	31.81	31.81	1027995
2019-12-18	31.87	31.90	31.78	31.80	186600
2019-12-19	31.75	31.84	31.73	31.84	143845
2019-12-20	32.03	32.12	32.00	32.04	119698
2019-12-23	32.06	32.12	32.06	31.98	118845
2019-12-24	32.01	32.01	31.89	31.92	168123
2019-12-26	31.90	32.06	31.90	32.05	44364
2019-12-27	32.10	32.10	31.93	31.95	132764
2019-12-30	31.93	31.93	31.64	31.64	628481
2019-12-31	31.63	31.78	31.49	31.78	1098902
2020-01-02	32.11	32.31	32.11	32.31	101810
2020-01-03	31.91	32.01	31.86	31.86	309181
2020-01-06	31.66	31.89	31.66	31.87	113800
2020-01-07	31.93	31.95	31.83	31.85	197447
2020-01-08	31.91	32.18	31.91	32.08	1034202
2020-01-09	32.25	32.25	32.14	32.22	1145523
2020-01-10	32.24	32.24	32.03	32.07	368758
2020-01-13	32.03	32.14	32.00	32.13	194886
2020-01-14	32.06	32.17	32.06	32.16	232632
2020-01-15	32.05	32.09	31.99	32.00	445676
2020-01-16	32.08	32.22	32.08	32.21	296949
2020-01-17	32.34	32.47	32.34	32.47	132881
2020-01-21	32.23	32.31	32.19	32.21	227489
2020-01-22	32.25	32.27	32.09	32.09	328266
2020-01-23	32.06	32.15	31.90	32.14	323451
2020-01-24	32.31	32.34	32.06	32.11	172301
2020-01-27	31.44	31.61	31.43	31.43	184625
2020-01-28	31.68	31.83	31.63	31.80	212671
2020-01-29	32.01	32.02	31.85	31.91	133999
2020-01-30	31.60	31.81	31.52	31.81	539150
2020-01-31	31.43	31.46	31.00	31.08	233129
2020-02-03	31.24	31.48	31.24	31.33	184392
2020-02-04	31.82	31.94	31.82	31.89	976746
2020-02-05	32.33	32.40	32.26	32.36	203005
2020-02-06	32.51	32.61	32.48	32.60	420940
2020-02-07	32.34	32.50	32.34	32.40	240326
2020-02-10	32.35	32.57	32.35	32.57	103604
2020-02-11	32.69	32.79	32.69	32.76	108333
2020-02-12	33.01	33.07	32.95	33.06	54519
2020-02-13	32.78	33.00	32.74	32.92	1208926
2020-02-14	32.95	32.98	32.88	32.97	68966
2020-02-18	32.89	32.97	32.84	32.94	99185
2020-02-19	33.07	33.16	33.07	33.12	43630
2020-02-20	33.04	33.10	32.81	32.99	899507
2020-02-21	32.78	32.81	32.51	32.61	123212
2020-02-24	31.23	31.43	31.19	31.19	2093975
2020-02-25	31.21	31.22	30.36	30.40	678805
2020-02-26	30.78	30.99	30.39	30.43	462867
2020-02-27	29.73	30.14	29.29	29.30	583085
2020-02-28	28.62	29.09	28.39	28.92	1669982
2020-03-02	28.80	29.32	28.47	29.27	914247
2020-03-03	29.51	29.77	28.59	28.79	765565
2020-03-04	29.55	29.95	29.28	29.93	291689
2020-03-05	28.93	29.15	28.53	28.63	385039
2020-03-06	27.83	28.18	27.62	27.97	636439
2020-03-09	25.59	26.16	24.89	24.99	1510888
2020-03-10	26.07	26.20	25.05	26.19	938310
2020-03-11	25.38	25.38	24.48	24.73	1818366
2020-03-12	22.97	22.97	21.73	21.76	1000076
2020-03-13	23.60	23.60	21.93	23.28	3759399
2020-03-16	19.96	21.33	19.36	20.27	436675
2020-03-17	20.94	21.76	20.62	21.58	264814
2020-03-18	20.40	21.05	20.02	20.42	492248
2020-03-19	20.56	21.76	20.49	21.37	957330
2020-03-20	22.11	22.38	21.49	21.52	634182
2020-03-23	21.63	21.91	21.28	21.56	921724
2020-03-24	22.70	23.40	22.60	23.26	583981
2020-03-25	23.36	24.22	23.09	23.82	658594
2020-03-26	23.71	24.42	23.66	24.35	1727677
2020-03-27	23.49	23.61	23.15	23.20	947317
2020-03-30	23.26	23.75	23.20	23.73	531097
2020-03-31	23.70	23.92	23.42	23.61	448876
2020-04-01	23.04	23.24	22.59	22.64	3098748
2020-04-02	22.84	23.36	22.80	23.30	952562
2020-04-03	23.05	23.17	22.75	22.88	680232
2020-04-06	23.83	24.40	23.82	24.26	955551
2020-04-07	24.82	24.88	24.17	24.20	597096
2020-04-08	24.40	24.68	24.23	24.62	466755
2020-04-09	24.90	25.22	24.81	25.07	2357103
2020-04-13	24.94	25.03	24.61	24.78	373471
2020-04-14	25.10	25.34	25.02	25.05	207871
2020-04-15	24.34	24.36	24.08	24.15	441899
2020-04-16	24.36	24.36	24.03	24.19	412165
2020-04-17	24.93	25.03	24.68	25.00	352217
2020-04-20	24.63	25.00	24.61	24.62	3173783
2020-04-21	24.28	24.46	24.02	24.13	352903
2020-04-22	24.41	24.57	24.32	24.54	245144
2020-04-23	24.54	24.89	24.36	24.40	239336
2020-04-24	24.58	24.68	24.36	24.65	156377
2020-04-27	24.78	25.09	24.75	25.02	124761
2020-04-28	25.45	25.45	25.14	25.14	411168
2020-04-29	25.70	26.03	25.68	25.96	356558
2020-04-30	25.64	25.64	25.22	25.35	670876
2020-05-01	24.95	25.00	24.63	24.75	308106
2020-05-04	24.58	24.78	24.48	24.78	310502
2020-05-05	24.93	25.10	24.80	24.83	269560
2020-05-06	25.06	25.06	24.71	24.73	209221
2020-05-07	25.12	25.28	25.06	25.10	165499
2020-05-08	25.44	25.54	25.41	25.52	172191
2020-05-11	25.22	25.49	25.22	25.39	110369
2020-05-12	25.33	25.38	24.98	24.98	300003
2020-05-13	24.96	24.96	24.50	24.66	398499
2020-05-14	24.05	24.53	23.89	24.53	282484
2020-05-15	24.35	24.53	24.29	24.50	305827
2020-05-18	25.19	25.69	25.19	25.57	551571
2020-05-19	25.27	25.39	25.08	25.10	301318
2020-05-20	25.48	25.70	25.44	25.62	773805
2020-05-21	25.58	25.67	25.36	25.46	480171
2020-05-22	25.51	25.60	25.40	25.60	284717
2020-05-26	26.32	26.44	26.25	26.25	448134
2020-05-27	26.75	26.90	26.51	26.88	619750
2020-05-28	27.06	27.21	26.87	26.87	485634
2020-05-29	26.90	26.95	26.61	26.89	1105199
2020-06-01	27.03	27.40	27.03	27.40	320224
2020-06-02	27.56	27.77	27.51	27.74	423173
2020-06-03	28.24	28.67	28.22	28.57	502652
2020-06-04	28.40	28.59	28.33	28.44	981420
2020-06-05	29.15	29.34	29.06	29.13	595912
2020-06-08	29.25	29.49	29.06	29.49	542125
2020-06-09	28.78	28.93	28.71	28.81	675966
2020-06-10	28.78	28.81	28.44	28.44	1046430
2020-06-11	27.69	27.75	26.83	26.91	778326
2020-06-12	27.70	27.78	27.15	27.52	576935
2020-06-15	27.07	27.71	26.97	27.66	538817
2020-06-16	28.29	28.43	27.84	28.10	633375
2020-06-17	28.35	28.42	28.18	28.22	537473
2020-06-18	27.99	28.20	27.95	28.14	368080
2020-06-19	28.46	28.47	27.95	27.96	902677
2020-06-22	28.11	28.28	27.98	28.26	470671
2020-06-23	28.56	28.61	28.38	28.40	593097
2020-06-24	28.11	28.17	27.58	27.76	1191921
2020-06-25	27.80	28.27	27.70	28.25	1038706
2020-06-26	28.18	28.18	27.71	27.77	1429247
2020-06-29	27.90	28.17	27.76	28.14	844170
2020-06-30	27.89	28.26	27.87	28.14	732398
2020-07-01	28.06	28.22	27.99	27.89	777559
2020-07-02	28.44	28.59	28.33	28.36	446836
2020-07-06	28.69	28.80	28.61	28.77	292487
2020-07-07	28.51	28.62	28.37	28.37	523666
2020-07-08	28.34	28.57	28.28	28.57	267912
2020-07-09	28.54	28.54	28.04	28.28	543491
2020-07-10	28.30	28.58	28.23	28.56	615372
2020-07-13	28.71	28.84	28.27	28.31	929788
2020-07-14	28.30	28.74	28.30	28.69	908355
2020-07-15	29.02	29.15	28.86	28.99	817064
2020-07-16	28.89	29.02	28.86	28.98	386946
2020-07-17	28.95	29.03	28.83	29.01	424557
2020-07-20	29.06	29.25	29.00	29.23	586177
2020-07-21	29.43	29.50	29.10	29.15	301558
2020-07-22	29.09	29.21	29.02	29.20	332900
2020-07-23	29.15	29.17	28.78	28.88	428443
2020-07-24	28.56	28.63	28.44	28.50	236280
2020-07-27	28.51	28.59	28.46	28.56	185587
2020-07-28	28.43	28.57	28.35	28.40	276469
2020-07-29	28.48	28.63	28.45	28.61	520415
2020-07-30	27.74	27.95	27.45	27.91	1035561
2020-07-31	27.91	27.93	27.21	27.41	880441
2020-08-03	27.90	28.10	27.86	28.05	368246
2020-08-04	27.90	28.09	27.90	28.09	424195
2020-08-05	28.16	28.23	28.05	28.09	223683
2020-08-06	27.98	28.15	27.94	28.10	503418
2020-08-07	27.98	28.17	27.98	28.15	440116
2020-08-10	28.19	28.31	28.08	28.30	201374
2020-08-11	28.80	28.83	28.47	28.50	277771
2020-08-12	28.93	29.12	28.91	29.05	411679
2020-08-13	28.90	28.97	28.77	28.85	216176
2020-08-14	28.53	28.60	28.42	28.49	199253
2020-08-17	28.61	28.65	28.57	28.63	99566
2020-08-18	28.62	28.65	28.40	28.45	202093
2020-08-19	28.57	28.68	28.50	28.52	263695
2020-08-20	28.24	28.40	28.23	28.37	248138
2020-08-21	28.07	28.30	28.03	28.30	238451
2020-08-24	28.76	28.81	28.68	28.81	103855
2020-08-25	29.01	29.02	28.70	28.85	192344
2020-08-26	28.94	29.13	28.88	29.09	143271
2020-08-27	29.00	29.02	28.66	28.74	446509
2020-08-28	28.75	28.81	28.65	28.80	200954
2020-08-31	28.65	28.65	28.35	28.41	348129
2020-09-01	28.27	28.48	28.19	28.41	722556
2020-09-02	28.87	29.09	28.75	29.07	376004
2020-09-03	29.08	29.10	28.27	28.40	876802
2020-09-04	28.62	28.68	27.99	28.46	868843
2020-09-08	28.11	28.39	28.05	28.15	626122
2020-09-09	28.63	28.91	28.61	28.79	322273
2020-09-10	28.79	28.87	28.44	28.46	483128
2020-09-11	28.64	28.79	28.50	28.63	382679
2020-09-14	28.75	28.77	28.64	28.66	169378
2020-09-15	28.91	28.93	28.77	28.83	307339
2020-09-16	28.80	28.98	28.77	28.83	363580
2020-09-17	28.67	28.86	28.67	28.80	554762
2020-09-18	28.64	28.69	28.39	28.53	437542
2020-09-21	27.79	27.79	27.48	27.76	253754
2020-09-22	27.74	27.82	27.54	27.76	276926
2020-09-23	27.94	27.94	27.48	27.50	154397
2020-09-24	27.56	27.74	27.42	27.57	367664
2020-09-25	27.25	27.64	27.20	27.61	358909
2020-09-28	28.00	28.12	27.98	28.07	114558
2020-09-29	28.02	28.07	27.88	27.95	114505
2020-09-30	27.97	28.11	27.77	27.85	185644
2020-10-01	27.99	28.02	27.85	27.96	1686341
2020-10-02	27.68	28.06	27.68	28.00	741363
2020-10-05	28.17	28.40	28.17	28.40	122431
2020-10-06	28.48	28.50	28.13	28.16	662057
2020-10-07	28.37	28.47	28.30	28.43	188300
2020-10-08	28.62	28.72	28.60	28.69	108907
2020-10-09	28.76	28.83	28.69	28.79	1027122
2020-10-12	28.92	29.05	28.89	29.00	113982
2020-10-13	28.76	28.82	28.69	28.74	688637
2020-10-14	28.83	28.90	28.67	28.69	316830
2020-10-15	28.25	28.52	28.24	28.50	546473
2020-10-16	28.66	28.87	28.64	28.70	202820
2020-10-19	28.72	28.78	28.41	28.43	206403
2020-10-20	28.69	28.78	28.56	28.58	205830
2020-10-21	28.29	28.42	28.09	28.09	304279
2020-10-22	28.10	28.27	28.01	28.22	149198
2020-10-23	28.49	28.49	28.27	28.42	115228
2020-10-26	27.92	27.96	27.51	27.75	426399
2020-10-27	27.52	27.56	27.22	27.27	284171
2020-10-28	26.54	26.61	26.25	26.30	611115
2020-10-29	26.32	26.68	26.17	26.52	509244
2020-10-30	26.47	26.53	26.26	26.52	438864
2020-11-02	26.93	27.02	26.78	26.97	522912
2020-11-03	27.39	27.78	27.36	27.66	1369450
2020-11-04	27.86	28.28	27.77	28.04	1017961
2020-11-05	28.56	28.69	28.46	28.54	355439
2020-11-06	28.59	28.65	28.47	28.53	321578
2020-11-09	30.18	30.27	29.85	29.85	694116
2020-11-10	30.34	30.50	30.29	30.40	583155
2020-11-11	30.56	30.68	30.52	30.64	751176
2020-11-12	30.36	30.43	30.05	30.12	271013
2020-11-13	30.37	30.62	30.37	30.60	293281
2020-11-16	30.95	30.96	30.68	30.86	236974
2020-11-17	30.72	30.93	30.65	30.88	275327
2020-11-18	30.92	31.01	30.74	30.74	238731
2020-11-19	30.76	30.91	30.72	30.91	212443
2020-11-20	30.85	30.97	30.83	30.92	199830
2020-11-23	30.98	31.08	30.87	30.97	162275
2020-11-24	31.22	31.38	31.19	31.37	536238
2020-11-25	31.25	31.43	31.22	31.39	130551
2020-11-27	31.45	31.58	31.45	31.52	603059
2020-11-30	31.58	31.62	31.12	31.12	362156
2020-12-01	31.42	31.52	31.40	31.48	174440
2020-12-02	31.34	31.46	31.30	31.44	136709
2020-12-03	31.36	31.44	31.25	31.29	98265
2020-12-04	31.50	31.66	31.50	31.66	166136
2020-12-07	31.46	31.56	31.41	31.52	114397
2020-12-08	31.39	31.62	31.39	31.59	84668
2020-12-09	31.62	31.67	31.42	31.52	170905
2020-12-10	31.31	31.54	31.27	31.44	107534
2020-12-11	31.22	31.31	31.12	31.28	155217
2020-12-14	31.48	31.52	31.25	31.25	2509780
2020-12-15	31.50	31.68	31.45	31.66	224006
2020-12-16	31.62	31.76	31.57	31.76	190776
2020-12-17	31.85	31.92	31.78	31.80	233521
2020-12-18	31.86	31.86	31.63	31.68	177428
2020-12-21	30.80	31.25	30.67	31.22	435782
2020-12-22	31.25	31.42	31.20	31.38	229369
2020-12-23	31.65	31.78	31.60	31.26	368871
2020-12-24	31.21	31.33	31.21	31.33	132525
2020-12-28	31.52	31.59	31.48	31.51	82340
2020-12-29	31.72	31.72	31.46	31.50	231570
2020-12-30	31.57	31.63	31.41	31.43	66830
2020-12-31	31.36	31.36	31.11	31.19	74047
2021-01-04	31.84	31.85	31.32	31.48	77936
2021-01-05	31.37	31.63	31.37	31.57	73428
2021-01-06	31.69	32.04	31.69	31.85	413977
2021-01-07	32.04	32.18	32.03	32.15	88331
2021-01-08	32.26	32.42	32.19	32.39	145093
2021-01-11	31.89	32.12	31.89	32.09	635238
2021-01-12	32.03	32.11	31.85	32.05	495555
2021-01-13	32.08	32.16	32.03	32.08	144951
2021-01-14	32.18	32.30	32.18	32.21	202214
2021-01-15	31.88	31.94	31.64	31.79	140773
2021-01-19	32.00	32.00	31.84	31.98	54223
2021-01-20	32.09	32.20	32.05	32.19	60772
2021-01-21	32.17	32.21	32.01	32.16	86722
2021-01-22	31.89	31.99	31.84	31.93	109577
2021-01-25	31.60	31.71	31.40	31.67	154121
2021-01-26	31.89	31.89	31.74	31.80	106634
2021-01-27	31.18	31.49	30.99	31.14	192260
2021-01-28	31.40	31.64	31.39	31.47	170782
2021-01-29	31.19	31.26	30.79	30.90	345073
2021-02-01	31.42	31.51	31.29	31.47	131819
2021-02-02	31.77	31.99	31.76	31.96	334199
2021-02-03	31.99	32.08	31.94	32.06	73681
2021-02-04	32.11	32.32	32.11	32.31	101860
2021-02-05	32.41	32.44	32.29	32.38	236652
2021-02-08	32.56	32.60	32.45	32.53	427383
2021-02-09	32.37	32.48	32.36	32.46	229910
2021-02-10	32.47	32.50	32.13	32.29	110685
2021-02-11	32.48	32.51	32.37	32.50	62028
2021-02-12	32.52	32.71	32.51	32.70	50468
2021-02-16	32.90	32.97	32.84	32.90	329075
2021-02-17	32.74	32.79	32.61	32.75	171243
2021-02-18	32.56	32.57	32.39	32.56	516578
2021-02-19	32.68	32.77	32.61	32.64	85801
2021-02-22	32.45	32.61	32.45	32.48	101485
2021-02-23	32.33	32.53	32.11	32.47	149211
2021-02-24	32.41	32.75	32.37	32.70	114107
2021-02-25	32.72	32.74	32.16	32.25	201804
2021-02-26	32.30	32.31	32.02	32.14	332235
2021-03-01	32.46	32.71	32.46	32.69	252421
2021-03-02	32.78	32.85	32.66	32.70	262403
2021-03-03	32.64	32.72	32.49	32.53	267168
2021-03-04	32.60	32.72	32.26	32.41	267966
2021-03-05	32.63	32.70	32.31	32.70	405506
2021-03-08	32.81	33.13	32.75	32.96	400867
2021-03-09	33.22	33.32	33.18	33.25	113911
2021-03-10	33.47	33.51	33.39	33.49	157112
2021-03-11	33.61	33.69	33.57	33.68	245851
2021-03-12	33.47	33.72	33.47	33.70	215111
2021-03-15	33.68	33.71	33.48	33.69	97993
2021-03-16	33.76	33.79	33.69	33.71	94699
2021-03-17	33.67	33.89	33.64	33.87	95056
2021-03-18	33.80	33.95	33.61	33.62	181441
2021-03-19	33.61	33.69	33.46	33.61	173227
2021-03-22	33.59	33.67	33.57	33.58	85525
2021-03-23	33.61	33.66	33.38	33.39	102098
2021-03-24	33.49	33.59	33.43	33.43	118330
2021-03-25	33.31	33.73	33.27	33.72	139912
2021-03-26	33.82	34.09	33.82	34.08	87715
2021-03-29	33.92	34.10	33.92	34.07	198915
2021-03-30	34.11	34.28	34.11	34.26	69626
2021-03-31	34.23	34.32	34.18	34.24	84720
2021-04-01	34.40	34.72	34.39	34.65	66068
2021-04-05	35.01	35.23	34.90	35.19	76054
2021-04-06	34.65	34.71	34.56	34.60	95262
2021-04-07	34.60	34.72	34.55	34.72	46932
2021-04-08	34.76	34.77	34.66	34.73	250227
2021-04-09	34.77	34.84	34.73	34.83	45947
2021-04-12	34.74	34.74	34.63	34.69	39833
2021-04-13	34.71	34.83	34.68	34.81	484317
2021-04-14	34.78	34.83	34.70	34.72	72256
2021-04-15	34.90	34.98	34.86	34.97	45388
2021-04-16	35.18	35.39	35.16	35.38	50969
2021-04-19	35.35	35.36	35.14	35.21	5475640
2021-04-20	34.84	34.84	34.48	34.59	297292
2021-04-21	34.56	34.99	34.56	34.99	238926
2021-04-22	35.10	35.17	34.90	34.94	120400
2021-04-23	34.93	35.17	34.89	35.11	152829
2021-04-26	35.21	35.26	35.16	35.21	248634
2021-04-27	35.17	35.26	35.11	35.23	84873
2021-04-28	35.27	35.36	35.23	35.28	101091
2021-04-29	35.34	35.35	35.02	35.24	104286
2021-04-30	35.11	35.19	34.88	34.97	145571
2021-05-03	35.21	35.30	35.16	35.29	60866
2021-05-04	34.92	35.01	34.55	34.75	138728
2021-05-05	35.24	35.33	35.15	35.31	71337
2021-05-06	35.23	35.45	35.10	35.45	60397
2021-05-07	35.42	35.66	35.42	35.66	138006
2021-05-10	35.61	35.61	35.32	35.32	166770
2021-05-11	34.73	34.99	34.69	34.92	84898
2021-05-12	34.87	35.06	34.67	34.74	141460
2021-05-13	34.88	35.16	34.88	35.08	132055
2021-05-14	35.33	35.69	35.32	35.67	61378
2021-05-17	35.49	35.58	35.44	35.58	93568
2021-05-18	35.53	35.57	35.35	35.37	65854
2021-05-19	34.77	35.12	34.59	35.10	149809
2021-05-20	35.22	35.52	35.21	35.45	61245
2021-05-21	35.64	35.74	35.63	35.69	198518
2021-05-24	35.71	35.92	35.71	35.86	74333
2021-05-25	35.95	35.97	35.80	35.87	77490
2021-05-26	35.79	35.87	35.71	35.85	39767
2021-05-27	35.94	36.00	35.84	35.91	736596
2021-05-28	36.15	36.18	36.06	36.06	509212
2021-06-01	36.38	36.38	36.16	36.20	63041
2021-06-02	36.27	36.30	36.19	36.26	347326
2021-06-03	36.20	36.31	36.14	36.27	201631
2021-06-04	36.33	36.41	36.26	36.41	198299
2021-06-07	36.46	36.57	36.46	36.57	215918
2021-06-08	36.63	36.63	36.50	36.58	80288
2021-06-09	36.51	36.54	36.42	36.50	191111
2021-06-10	36.53	36.57	36.38	36.50	2134550
2021-06-11	36.69	36.82	36.66	36.81	220079
2021-06-14	36.76	36.88	36.75	36.87	90543
2021-06-15	36.90	36.91	36.83	36.91	101949
2021-06-16	36.90	36.95	36.78	36.88	185697
2021-06-17	36.84	36.97	36.79	36.90	160640
2021-06-18	36.37	36.45	36.26	36.31	122337
2021-06-21	36.46	36.64	36.40	36.64	255823
2021-06-22	36.55	36.66	36.50	36.60	682153
2021-06-23	36.49	36.49	36.27	36.34	68672
2021-06-24	36.65	36.77	36.65	36.74	142646
2021-06-25	36.71	36.80	36.66	36.78	200908
2021-06-28	36.69	36.69	36.47	36.55	309852
2021-06-29	36.79	36.79	36.62	36.66	48208
2021-06-30	36.38	36.50	36.30	36.44	145940
2021-07-01	36.49	36.63	36.45	36.24	70499
2021-07-02	36.21	36.23	36.12	36.23	107242
2021-07-06	36.22	36.22	35.88	35.99	95125
2021-07-07	36.18	36.28	36.08	36.25	195951
2021-07-08	35.47	35.63	35.30	35.55	99485
2021-07-09	35.96	36.14	35.90	36.11	81596
2021-07-12	36.22	36.35	36.22	36.33	124742
2021-07-13	36.33	36.33	36.23	36.29	157388
2021-07-14	36.35	36.39	36.25	36.27	80765
2021-07-15	35.91	35.98	35.82	35.94	114204
2021-07-16	35.95	35.95	35.62	35.65	80575
2021-07-19	34.93	34.97	34.73	34.92	680094
2021-07-20	34.95	35.37	34.92	35.30	194641
2021-07-21	35.69	35.93	35.69	35.91	344421
2021-07-22	36.09	36.15	36.02	36.08	96750
2021-07-23	36.45	36.52	36.42	36.44	61777
2021-07-26	36.46	36.48	36.38	36.47	55058
2021-07-27	36.25	36.27	36.05	36.26	115739
2021-07-28	36.32	36.46	36.32	36.39	116532
2021-07-29	36.63	36.66	36.55	36.57	368266
2021-07-30	36.47	36.56	36.39	36.40	72278
2021-08-02	36.66	36.67	36.49	36.51	133407
2021-08-03	36.73	36.81	36.57	36.79	116242
2021-08-04	36.82	36.94	36.81	36.85	145420
2021-08-05	37.04	37.09	37.03	37.05	814261
2021-08-06	37.22	37.26	37.17	37.19	107326
2021-08-09	37.21	37.28	37.17	37.27	105890
2021-08-10	37.38	37.41	37.33	37.37	52927
2021-08-11	37.47	37.54	37.44	37.54	40255
2021-08-12	37.59	37.65	37.55	37.62	143165
2021-08-13	37.64	37.69	37.61	37.69	163556
2021-08-16	37.47	37.54	37.33	37.53	111223
2021-08-17	37.30	37.38	37.17	37.32	146477
2021-08-18	37.30	37.43	37.23	37.24	352676
2021-08-19	36.73	36.98	36.73	36.95	103543
2021-08-20	36.83	37.06	36.83	37.06	173008
2021-08-23	37.16	37.31	37.13	37.29	73798
2021-08-24	37.25	37.37	37.23	37.30	47657
2021-08-25	37.34	37.38	37.30	37.30	74479
2021-08-26	37.20	37.27	37.12	37.14	105380
2021-08-27	37.21	37.41	37.20	37.40	78905
2021-08-30	37.42	37.43	37.35	37.40	50186
2021-08-31	37.37	37.39	37.19	37.32	202393
2021-09-01	37.59	37.70	37.52	37.60	84344
2021-09-02	37.70	37.70	37.58	37.63	36251
2021-09-03	37.30	37.45	37.27	37.40	152460
2021-09-07	37.58	37.62	37.51	37.51	64509
2021-09-08	37.38	37.43	37.19	37.23	99778
2021-09-09	37.14	37.35	37.07	37.09	87207
2021-09-10	37.30	37.31	36.98	36.98	100776
2021-09-13	37.38	37.38	37.15	37.26	142056
2021-09-14	37.34	37.35	37.17	37.19	110139
2021-09-15	37.03	37.11	36.88	37.11	302498
2021-09-16	37.18	37.28	37.06	37.23	123408
2021-09-17	37.17	37.18	36.67	36.80	78101
2021-09-20	35.99	36.12	35.76	36.04	224618
2021-09-21	36.58	36.65	36.43	36.46	103574
2021-09-22	36.86	37.07	36.83	36.93	154083
2021-09-23	37.22	37.34	37.22	37.29	207842
2021-09-24	36.97	37.06	36.94	37.01	174289
2021-09-27	36.99	37.06	36.93	37.04	135197
2021-09-28	36.50	36.51	36.09	36.22	179483
2021-09-29	36.43	36.43	36.26	36.28	70253
2021-09-30	36.28	36.30	36.03	36.06	88531
2021-10-01	36.14	36.28	35.89	36.19	317518
2021-10-04	36.05	36.07	35.72	35.85	109321
2021-10-05	36.01	36.27	35.94	36.18	85495
2021-10-06	35.74	36.05	35.68	36.05	121966
2021-10-07	36.30	36.46	36.30	36.36	43791
2021-10-08	36.44	36.44	36.23	36.27	209637
2021-10-11	36.15	36.28	36.08	36.11	72678
2021-10-12	36.20	36.28	36.10	36.18	125370
2021-10-13	36.41	36.53	36.34	36.48	84001
2021-10-14	36.90	36.98	36.84	36.95	247236
2021-10-15	37.11	37.23	37.08	37.23	60255
2021-10-18	36.85	36.97	36.78	36.96	889481
2021-10-19	36.98	37.10	36.98	37.07	253862
2021-10-20	37.13	37.20	37.05	37.17	93270
2021-10-21	37.11	37.23	37.09	37.21	72551
2021-10-22	37.37	37.46	37.29	37.39	96676
2021-10-25	37.37	37.38	37.27	37.33	59126
2021-10-26	37.63	37.63	37.48	37.52	77825
2021-10-27	37.51	37.58	37.41	37.41	85285
2021-10-28	37.56	37.66	37.56	37.66	78863
2021-10-29	37.45	37.83	37.45	37.79	114583
2021-11-01	37.91	38.03	37.85	38.03	61571
2021-11-02	38.05	38.15	38.03	38.12	90105
2021-11-03	38.20	38.44	38.17	38.43	51755
2021-11-04	38.40	38.52	38.37	38.51	53702
2021-11-05	38.72	38.72	38.52	38.64	72633
2021-11-08	38.68	38.68	38.51	38.55	32070
2021-11-09	38.62	38.62	38.44	38.50	52637
2021-11-10	38.37	38.53	38.28	38.34	50302
2021-11-11	38.52	38.57	38.47	38.53	44750
2021-11-12	38.62	38.69	38.60	38.69	22844
2021-11-15	38.81	38.84	38.74	38.81	24762
2021-11-16	38.96	38.98	38.90	38.94	74011
2021-11-17	39.00	39.00	38.90	38.94	37730
2021-11-18	38.93	38.93	38.77	38.89	41719
2021-11-19	38.60	38.65	38.52	38.54	28808
2021-11-22	38.59	38.67	38.35	38.35	92929
2021-11-23	38.23	38.36	37.97	38.20	51588
2021-11-24	37.74	38.07	37.70	38.06	152533
2021-11-26	37.01	37.09	36.53	36.65	173536
2021-11-29	37.08	37.09	36.72	36.92	47366
2021-11-30	36.70	36.84	36.31	36.49	503260
2021-12-01	37.01	37.32	36.44	36.44	90475
2021-12-02	36.55	36.92	36.49	36.82	476395
2021-12-03	36.88	36.88	36.25	36.49	113571
2021-12-06	36.84	37.05	36.70	37.00	196939
2021-12-07	37.76	38.08	37.76	37.97	97013
2021-12-08	37.85	37.86	37.67	37.75	4236888
2021-12-09	37.54	37.58	37.41	37.41	139892
2021-12-10	37.55	37.59	37.35	37.47	129730
2021-12-13	37.47	37.47	37.20	37.21	163291
2021-12-14	37.02	37.19	36.88	37.09	207663
2021-12-15	37.13	37.52	37.01	37.50	217112
2021-12-16	37.56	37.57	37.14	37.25	364237
2021-12-17	36.98	37.15	36.82	36.99	394052
2021-12-20	36.66	36.90	36.56	36.88	207519
2021-12-21	37.17	37.40	37.12	37.37	60465
2021-12-22	37.26	37.70	37.26	37.23	400682
2021-12-23	37.37	37.58	37.37	37.50	121836
2021-12-27	37.62	37.85	37.60	37.85	97181
2021-12-28	37.92	37.96	37.87	37.89	88654
2021-12-29	37.79	37.88	37.64	37.83	100508
2021-12-30	37.93	37.94	37.77	37.80	233260
2021-12-31	37.80	37.87	37.64	37.65	188567
2022-01-03	38.16	38.31	38.07	38.28	69793
2022-01-04	38.60	38.60	38.36	38.44	106145
2022-01-05	38.58	38.60	38.11	38.11	213874
2022-01-06	38.06	38.14	37.88	38.02	107871
2022-01-07	37.96	38.02	37.73	37.96	168964
2022-01-10	37.62	37.66	37.29	37.66	359268
2022-01-11	37.68	37.97	37.62	37.94	145770
2022-01-12	37.98	38.07	37.89	37.98	129913
2022-01-13	38.10	38.10	37.63	37.66	117390
2022-01-14	37.62	37.83	37.58	37.81	142801
2022-01-18	37.54	37.66	37.41	37.48	357550
2022-01-19	37.72	37.77	37.37	37.38	187721
2022-01-20	37.54	37.75	37.31	37.32	212974
2022-01-21	36.96	37.07	36.68	36.69	197162
2022-01-24	35.86	36.25	35.17	36.23	2220663
2022-01-25	35.81	36.14	35.50	35.91	748416
2022-01-26	36.57	36.74	36.01	36.25	934028
2022-01-27	36.71	36.80	36.29	36.43	939500
2022-01-28	36.15	36.55	35.92	36.53	1152768
2022-01-31	36.39	36.88	36.35	36.85	509465
2022-02-01	37.08	37.17	36.87	37.16	1041256
2022-02-02	37.30	37.30	37.04	37.21	642075
2022-02-03	36.65	36.70	36.27	36.30	1100283
2022-02-04	36.09	36.43	36.00	36.25	243868
2022-02-07	36.25	36.45	36.19	36.28	972487
2022-02-08	36.23	36.58	36.19	36.54	659100
2022-02-09	37.07	37.18	37.01	37.18	370249
2022-02-10	36.73	37.11	36.57	36.68	736647
2022-02-11	36.67	36.79	35.78	35.90	1331477
2022-02-14	35.74	35.83	35.37	35.71	1078449
2022-02-15	36.23	36.51	36.23	36.50	404408
2022-02-16	36.35	36.62	36.25	36.56	269002
2022-02-17	36.31	36.33	35.97	35.98	325297
2022-02-18	36.03	36.13	35.76	35.86	565951
2022-02-22	35.14	35.40	34.73	35.02	1103728
2022-02-23	35.43	35.47	34.69	34.72	930687
2022-02-24	33.47	34.50	33.27	34.39	1252159
2022-02-25	34.76	35.19	34.65	35.15	964139
2022-02-28	34.17	34.75	34.03	34.23	1173917
2022-03-01	34.01	34.10	32.96	33.14	1259032
2022-03-02	33.54	33.92	33.47	33.65	878665
2022-03-03	33.65	33.65	32.73	32.87	1187387
2022-03-04	31.88	31.97	31.25	31.56	1156176
2022-03-07	31.58	31.68	30.39	30.63	1830709
2022-03-08	31.20	32.06	30.76	31.34	1515179
2022-03-09	32.63	33.30	32.35	33.01	1305113
2022-03-10	32.14	32.63	32.12	32.38	1009016
2022-03-11	32.88	32.95	32.23	32.28	728024
2022-03-14	32.96	33.22	32.69	32.83	599210
2022-03-15	32.87	33.15	32.68	33.08	719442
2022-03-16	33.80	34.46	33.72	34.36	1132830
2022-03-17	33.94	34.27	33.84	34.22	816998
2022-03-18	33.93	34.56	33.83	34.52	606575
2022-03-21	34.35	34.39	33.95	34.18	435063
2022-03-22	34.46	34.69	34.46	34.62	282966
2022-03-23	34.09	34.24	33.91	33.94	2141323
2022-03-24	34.04	34.20	33.90	34.18	751951
2022-03-25	34.27	34.29	33.93	34.28	360148
2022-03-28	34.39	34.54	34.15	34.50	312437
2022-03-29	35.31	35.38	34.99	35.33	466382
2022-03-30	34.89	34.93	34.69	34.78	148145
2022-03-31	34.63	34.67	34.22	34.23	275288
2022-04-01	34.60	34.70	34.40	34.64	246606
2022-04-04	34.63	34.92	34.61	34.91	123557
2022-04-05	34.54	34.64	34.35	34.42	235104
2022-04-06	33.75	33.99	33.55	33.85	488595
2022-04-07	33.90	34.06	33.57	34.00	448341
2022-04-08	33.93	34.16	33.92	33.97	330975
2022-04-11	33.96	34.13	33.71	33.73	309623
2022-04-12	33.88	33.99	33.54	33.63	459759
2022-04-13	33.61	33.90	33.61	33.90	135285
2022-04-14	34.06	34.16	33.88	33.89	323356
2022-04-18	33.80	34.24	33.80	34.00	134883
2022-04-19	33.77	34.21	33.77	34.17	98463
2022-04-20	34.48	34.54	34.31	34.37	114551
2022-04-21	34.85	34.94	34.20	34.22	224873
2022-04-22	34.25	34.28	33.84	33.90	167133
2022-04-25	33.66	33.93	33.45	33.93	312943
2022-04-26	33.72	33.76	32.99	32.99	371755
2022-04-27	33.24	33.50	33.08	33.30	145977
2022-04-28	33.73	34.05	33.39	33.94	73322
2022-04-29	33.93	34.10	33.36	33.36	118960
2022-05-02	33.39	33.55	33.10	33.48	431126
2022-05-03	33.55	33.75	33.47	33.66	181527
2022-05-04	33.65	34.14	33.37	34.10	196780
2022-05-05	33.78	33.80	33.00	33.20	188184
2022-05-06	32.79	32.88	32.49	32.71	363836
2022-05-09	32.19	32.24	31.71	31.83	225198
2022-05-10	32.48	32.51	31.95	32.23	116293
2022-05-11	32.37	32.92	32.20	32.21	318175
2022-05-12	32.03	32.66	32.03	32.50	122478
2022-05-13	33.05	33.37	33.01	33.36	62951
2022-05-16	33.15	33.46	33.01	33.29	181956
2022-05-17	33.75	33.85	33.53	33.84	75935
2022-05-18	33.46	33.49	32.95	33.00	185512
2022-05-19	32.68	33.12	32.58	32.93	227625
2022-05-20	33.39	33.43	32.76	33.18	132935
2022-05-23	33.34	33.66	33.24	33.55	92573
2022-05-24	33.33	33.40	33.07	33.33	80763
2022-05-25	33.18	33.66	33.18	33.52	90890
2022-05-26	33.65	34.08	33.65	34.01	64078
2022-05-27	34.23	34.50	34.23	34.48	57285
2022-05-31	34.43	34.51	34.21	34.32	138641
2022-06-01	34.41	34.43	33.94	34.07	171880
2022-06-02	34.21	34.59	34.14	34.59	81892
2022-06-03	34.25	34.31	34.13	34.23	101939
2022-06-06	34.71	34.78	34.50	34.53	82492
2022-06-07	34.24	34.55	34.24	34.53	82949
2022-06-08	34.14	34.26	33.99	34.06	87081
2022-06-09	33.74	33.87	33.46	33.47	171140
2022-06-10	32.87	32.91	32.67	32.76	98839
2022-06-13	31.98	32.19	31.81	31.93	294862
2022-06-14	31.86	31.93	31.37	31.57	156436
2022-06-15	32.10	32.41	31.87	32.23	285201
2022-06-16	31.11	31.29	30.88	30.95	533362
2022-06-17	31.36	31.49	31.18	31.33	92139
2022-06-21	31.69	31.75	31.60	31.63	150530
2022-06-22	31.20	31.55	31.17	31.30	221860
2022-06-23	31.19	31.23	30.92	31.23	62111
2022-06-24	31.56	32.16	31.56	32.16	45447
2022-06-27	31.98	32.05	31.85	31.90	38453
2022-06-28	32.25	32.34	31.79	31.79	31389
2022-06-29	31.79	31.85	31.68	31.71	37035
2022-06-30	31.02	31.42	30.92	31.34	115011
2022-07-01	31.20	31.60	31.15	30.69	48226
2022-07-05	29.79	30.09	29.64	30.09	73264
2022-07-06	30.17	30.34	30.06	30.26	162021
2022-07-07	30.58	30.80	30.58	30.79	162695
2022-07-08	30.75	30.96	30.69	30.87	100459
2022-07-11	30.78	30.83	30.61	30.66	103717
2022-07-12	30.59	30.81	30.52	30.64	184210
2022-07-13	30.26	30.69	30.24	30.64	38875
2022-07-14	30.11	30.25	29.87	30.24	147125
2022-07-15	30.47	30.71	30.38	30.68	196708
2022-07-18	30.97	31.01	30.66	30.71	107859
2022-07-19	31.17	31.69	31.17	31.68	57594
2022-07-20	31.46	31.60	31.25	31.38	242049
2022-07-21	31.40	31.73	31.40	31.71	134099
2022-07-22	31.82	31.88	31.44	31.51	128636
2022-07-25	31.73	31.82	31.62	31.77	138599
2022-07-26	31.48	31.59	31.37	31.42	138965
2022-07-27	31.67	32.03	31.67	31.99	58063
2022-07-28	31.96	32.32	31.89	32.31	45434
2022-07-29	32.60	32.81	32.55	32.81	524149
2022-08-01	32.65	32.74	32.45	32.59	63181
2022-08-02	32.40	32.56	32.31	32.33	131927
2022-08-03	32.61	32.89	32.61	32.85	92758
2022-08-04	32.98	33.04	32.88	32.92	94709
2022-08-05	32.74	32.89	32.69	32.84	279577
2022-08-08	33.05	33.15	32.84	32.91	82030
2022-08-09	32.77	32.77	32.60	32.63	19564
2022-08-10	32.95	33.06	32.87	33.04	86120
2022-08-11	33.10	33.15	32.96	33.01	140774
2022-08-12	33.19	33.47	33.15	33.47	24597
2022-08-15	33.22	33.48	33.19	33.46	47920
2022-08-16	33.37	33.58	33.30	33.53	57788
2022-08-17	33.09	33.21	32.95	33.08	24688
2022-08-18	33.02	33.19	32.99	33.14	31532
2022-08-19	32.97	32.97	32.72	32.79	26940
2022-08-22	32.21	32.22	32.08	32.13	42539
2022-08-23	32.17	32.25	32.03	32.08	72923
2022-08-24	32.10	32.28	32.09	32.17	132934
2022-08-25	32.19	32.48	32.17	32.43	34277
2022-08-26	32.28	32.28	31.44	31.45	35995
2022-08-29	31.35	31.55	31.35	31.45	38534
2022-08-30	31.69	31.69	31.21	31.27	43781
2022-08-31	31.37	31.44	30.93	30.97	133283
2022-09-01	30.64	30.84	30.48	30.82	73528
2022-09-02	31.11	31.32	30.44	30.54	65925
2022-09-06	30.92	31.03	30.72	30.76	181254
2022-09-07	30.74	31.10	30.74	31.09	64763
2022-09-08	30.61	31.14	30.56	30.97	51303
2022-09-09	31.46	31.71	31.42	31.71	178777
2022-09-12	32.12	32.29	32.07	32.20	75786
2022-09-13	31.83	31.95	31.37	31.37	157334
2022-09-14	31.42	31.57	31.30	31.51	59976
2022-09-15	31.20	31.42	31.11	31.17	30592
2022-09-16	31.34	31.43	30.73	30.90	175723
2022-09-19	30.56	31.02	30.56	31.00	76669
2022-09-20	30.57	30.57	30.19	30.40	726721
2022-09-21	30.59	30.90	30.34	30.34	133932
2022-09-22	30.42	30.43	30.12	30.24	66113
2022-09-23	29.67	29.67	29.38	29.56	90052
2022-09-26	29.48	29.73	29.35	29.42	354102
2022-09-27	29.54	29.68	29.05	29.23	498143
2022-09-28	29.19	29.59	29.14	29.57	100692
2022-09-29	28.95	28.95	28.63	28.90	69655
2022-09-30	29.03	29.25	28.83	28.86	47791
2022-10-03	29.29	29.60	29.23	29.49	191345
2022-10-04	30.32	30.66	30.32	30.59	123362
2022-10-05	30.19	30.61	30.12	30.45	36589
2022-10-06	30.17	30.29	30.03	30.08	126661
2022-10-07	29.85	29.85	29.43	29.53	31644
2022-10-10	29.69	29.69	29.37	29.55	141205
2022-10-11	29.31	29.45	29.07	29.15	241838
2022-10-12	29.09	29.23	29.05	29.09	200344
2022-10-13	28.66	29.76	28.58	29.71	132938
2022-10-14	30.06	30.12	29.45	29.45	210800
2022-10-17	30.13	30.31	30.13	30.19	63289
2022-10-18	30.77	30.80	30.39	30.48	200456
2022-10-19	30.41	30.47	30.18	30.35	227564
2022-10-20	30.39	30.62	30.29	30.34	21862
2022-10-21	30.18	30.70	30.18	30.69	47983
2022-10-24	30.91	31.04	30.78	30.96	1293166
2022-10-25	31.00	31.50	31.00	31.48	83211
2022-10-26	31.30	31.70	31.30	31.46	54512
2022-10-27	31.58	31.72	31.44	31.44	201888
2022-10-28	31.44	31.85	31.44	31.85	26448
2022-10-31	31.57	31.71	31.56	31.60	45409
2022-11-01	32.12	32.12	31.76	31.90	41580
2022-11-02	31.66	31.87	31.31	31.32	93210
2022-11-03	31.09	31.35	31.09	31.25	26907
2022-11-04	32.10	32.30	31.90	32.19	89218
2022-11-07	32.31	32.34	32.18	32.26	131843
2022-11-08	32.42	32.58	32.28	32.48	79048
2022-11-09	32.41	32.56	32.27	32.27	52129
2022-11-10	33.24	33.62	33.10	33.60	49495
2022-11-11	33.72	34.00	33.72	33.96	20336
2022-11-14	33.94	34.09	33.72	33.72	36194
2022-11-15	34.11	34.19	33.60	33.84	172371
2022-11-16	33.85	33.85	33.70	33.70	39633
2022-11-17	33.42	33.85	33.42	33.83	134852
2022-11-18	34.10	34.13	33.93	34.10	176215
2022-11-21	33.93	34.08	33.90	34.03	28812
2022-11-22	34.10	34.30	34.07	34.30	16655
2022-11-23	34.15	34.27	34.13	34.25	58268
2022-11-25	34.42	34.55	34.42	34.49	28795
2022-11-28	34.20	34.32	34.09	34.13	63932
2022-11-29	34.16	34.31	34.12	34.26	26803
2022-11-30	34.41	34.81	34.28	34.79	282601
2022-12-01	34.83	34.83	34.58	29.25	55098
2022-12-02	28.46	29.30	28.46	29.22	158041
2022-12-05	29.11	29.12	28.97	29.06	17764
2022-12-06	28.99	29.04	28.80	28.92	158154
2022-12-07	28.85	28.96	28.75	28.86	104491
2022-12-08	28.75	28.86	28.66	28.84	72106
2022-12-09	28.85	29.01	28.83	28.85	75715
2022-12-12	28.79	28.99	28.77	28.99	30486
2022-12-13	29.51	29.62	29.08	29.19	35396
2022-12-14	29.15	29.27	28.99	29.00	82743
2022-12-15	28.49	28.53	28.25	28.31	101436
2022-12-16	28.09	28.10	27.92	28.05	244927
2022-12-19	28.11	28.18	27.95	28.01	27972
2022-12-20	28.00	28.11	27.96	28.04	272291
2022-12-21	28.34	28.51	28.32	28.45	140319
2022-12-22	28.23	28.23	28.01	28.08	20143
2022-12-23	27.94	28.08	27.91	28.08	117507
2022-12-27	28.12	28.14	28.05	28.08	147135
2022-12-28	28.10	28.10	27.85	27.85	16029
2022-12-29	28.09	28.31	28.09	28.24	13330
2022-12-30	28.03	28.03	27.77	27.78	65076
2023-01-03	28.66	28.76	28.47	28.56	82467
2023-01-04	29.13	29.23	29.05	29.18	104070
2023-01-05	29.14	29.25	29.08	29.16	128601
2023-01-06	29.27	29.66	29.25	29.66	13107
2023-01-09	29.79	29.93	29.71	29.71	87061
2023-01-10	29.71	29.95	29.71	29.95	18970
2023-01-11	30.11	30.22	30.06	30.22	59364
2023-01-12	30.34	30.46	30.19	30.43	127918
2023-01-13	30.34	30.62	30.34	30.61	119254
2023-01-17	30.55	30.76	30.55	30.65	412568
2023-01-18	30.82	30.82	30.51	30.51	234432
2023-01-19	30.21	30.26	30.11	30.19	134329
2023-01-20	30.25	30.46	30.23	30.44	48566
2023-01-23	30.44	30.64	30.39	30.62	189232
2023-01-24	30.44	30.64	30.44	30.62	16799
2023-01-25	30.38	30.70	30.38	30.68	190201
2023-01-26	30.79	30.86	30.69	30.86	252502
2023-01-27	30.69	30.89	30.69	30.81	30621
2023-01-30	30.64	30.74	30.61	30.62	37725
2023-01-31	30.62	30.86	30.59	30.86	29103
2023-02-01	30.85	31.01	30.67	31.00	15865
2023-02-02	31.33	31.40	31.21	31.35	187641
2023-02-03	31.13	31.45	31.13	31.32	277159
2023-02-06	31.06	31.13	31.00	31.12	24501
2023-02-07	31.02	31.32	30.95	31.31	85292
2023-02-08	31.20	31.27	31.08	31.15	23779
2023-02-09	31.40	31.41	31.16	31.20	32262
2023-02-10	30.97	31.06	30.93	31.05	82318
2023-02-13	31.18	31.33	31.15	31.33	103502
2023-02-14	31.28	31.48	31.22	31.46	390558
2023-02-15	31.38	31.67	31.38	31.67	110585
2023-02-16	31.52	31.77	31.49	31.62	58946
2023-02-17	31.56	31.69	31.52	31.68	37558
2023-02-21	31.38	31.45	31.25	31.25	20180
2023-02-22	31.24	31.32	31.15	31.24	15352
2023-02-23	31.45	31.52	31.27	31.48	60427
2023-02-24	31.06	31.09	30.84	30.99	110712
2023-02-27	31.39	31.39	31.28	31.33	5533
2023-02-28	31.30	31.30	31.18	31.19	188691
2023-03-01	31.32	31.32	31.08	31.15	202154
2023-03-02	31.09	31.39	31.09	31.39	19367
2023-03-03	31.58	31.77	31.55	31.76	26450
2023-03-06	31.74	31.75	31.65	31.66	190479
2023-03-07	31.65	31.65	31.43	31.45	9548
2023-03-08	31.49	31.61	31.47	31.59	136619
2023-03-09	31.46	31.55	31.13	31.14	49388
2023-03-10	31.07	31.07	30.67	30.71	83760
2023-03-13	30.03	30.33	30.00	30.09	77880
2023-03-14	30.62	30.77	30.47	30.70	45570
2023-03-15	29.70	29.97	29.63	29.96	31262
2023-03-16	29.71	30.38	29.65	30.38	528390
2023-03-17	29.87	29.90	29.69	29.77	48695
2023-03-20	29.93	30.24	29.93	30.15	99940
2023-03-21	30.69	30.73	30.53	30.68	41696
2023-03-22	30.72	30.76	30.28	30.28	47372
2023-03-23	30.60	30.72	30.25	30.38	30897
2023-03-24	30.19	30.30	29.99	30.30	39004
2023-03-27	30.50	30.54	30.39	30.51	25558
2023-03-28	30.41	30.47	30.33	30.40	39750
2023-03-29	30.83	30.98	30.80	30.96	24867
2023-03-30	31.23	31.32	31.21	31.29	125116
2023-03-31	31.50	31.56	31.47	31.55	27099
2023-04-03	31.49	31.59	31.41	31.59	190636
2023-04-04	31.68	31.68	31.42	31.48	178927
2023-04-05	31.39	31.43	31.31	31.41	89375
2023-04-06	31.46	31.62	31.43	31.58	133981
2023-04-10	31.67	31.78	31.56	31.78	17973
2023-04-11	31.70	31.79	31.69	31.71	12680
2023-04-12	31.83	31.87	31.68	31.72	15051
2023-04-13	31.84	31.99	31.78	31.98	23783
2023-04-14	32.06	32.10	31.98	32.07	37963
2023-04-17	32.00	32.03	31.91	32.03	15814
2023-04-18	32.19	32.19	32.10	32.16	23943
2023-04-19	32.11	32.21	32.11	32.21	10881
2023-04-20	31.96	32.14	31.96	32.06	20434
2023-04-21	32.06	32.23	32.05	32.23	14265
2023-04-24	32.25	32.26	32.17	32.21	31689
2023-04-25	32.07	32.09	31.83	31.83	13247
2023-04-26	31.81	31.90	31.70	31.75	20615
2023-04-27	31.98	32.15	31.90	32.15	59230
2023-04-28	31.92	32.11	31.91	32.11	31900
2023-05-01	32.17	32.39	32.17	32.26	47128
2023-05-02	31.95	31.95	31.63	31.76	14786
2023-05-03	31.79	31.92	31.69	31.69	14218
2023-05-04	31.58	31.71	31.52	31.64	17007
2023-05-05	31.92	32.15	31.90	32.11	21017
2023-05-08	32.13	32.15	32.08	32.13	31561
2023-05-09	31.90	32.01	31.87	31.99	12644
2023-05-10	32.02	32.02	31.83	31.90	12550
2023-05-11	31.83	31.96	31.76	31.96	16221
2023-05-12	32.02	32.05	31.96	32.05	24718
2023-05-15	32.00	32.15	31.98	32.15	15390
2023-05-16	32.06	32.06	31.94	31.94	117448
2023-05-17	32.11	32.21	32.01	32.21	13923
2023-05-18	32.31	32.43	32.23	32.43	29613
2023-05-19	32.56	32.63	32.48	32.54	52644
2023-05-22	32.51	32.56	32.47	32.52	7401
2023-05-23	32.37	32.37	32.12	32.13	95519
2023-05-24	31.69	31.74	31.65	31.68	106960
2023-05-25	31.78	31.80	31.64	31.77	89342
2023-05-26	31.84	32.14	31.84	32.12	60844
2023-05-30	32.02	32.02	31.77	31.80	9360
2023-05-31	31.57	31.57	31.32	31.49	134744
2023-06-01	31.54	31.75	31.44	31.69	27842
2023-06-02	32.09	32.22	32.05	32.21	14921
2023-06-05	32.14	32.06	31.88	32.21	19009
2023-06-06	31.91	32.06	31.88	32.06	25322
2023-06-07	32.01	32.06	31.92	31.95	31882
2023-06-08	32.01	32.10	32.00	32.10	99091
2023-06-09	31.97	32.01	31.94	32.01	45467
2023-06-12	32.16	32.28	32.12	32.28	39235
2023-06-13	32.34	32.44	32.32	32.44	45199
2023-06-14	32.56	32.60	32.39	32.52	27894
2023-06-15	32.36	32.55	32.32	32.49	73495
2023-06-16	32.69	32.74	32.59	32.60	9710
2023-06-20	32.24	32.32	32.23	32.28	29183
2023-06-21	32.12	32.12	31.99	31.99	71058
2023-06-22	31.80	31.98	31.80	31.96	172863
2023-06-23	31.56	31.75	31.56	31.65	99760
2023-06-26	31.79	31.79	31.68	31.68	7596
2023-06-27	31.73	32.04	31.70	32.00	10418
2023-06-28	32.13	32.24	32.13	32.21	12863
2023-06-29	32.24	32.34	32.24	32.34	138882
2023-06-30	32.67	32.72	32.61	32.12	65955
2023-07-03	32.10	32.12	32.06	32.12	16504
2023-07-05	31.82	31.82	31.69	31.72	402834
2023-07-06	31.09	31.12	30.85	31.00	92852
2023-07-07	30.99	31.16	30.97	31.02	19808
2023-07-10	31.15	31.20	31.09	31.15	11599
2023-07-11	31.44	31.49	31.36	31.47	33858
2023-07-12	31.79	31.94	31.78	31.90	18397
2023-07-13	32.20	32.23	32.12	32.17	34436
2023-07-14	32.19	32.21	32.02	32.04	54189
2023-07-17	31.87	32.01	31.87	31.98	17852
2023-07-18	31.93	32.14	31.91	32.13	80138
2023-07-19	32.12	32.13	32.04	32.05	41257
2023-07-20	32.09	32.19	32.02	32.07	135775
2023-07-21	32.21	32.30	32.21	32.24	12891
2023-07-24	32.18	32.26	32.14	32.25	32502
2023-07-25	32.24	32.31	32.20	32.20	53283
2023-07-26	31.84	32.18	31.84	32.12	30469
2023-07-27	32.68	32.76	32.48	32.50	58522
2023-07-28	32.66	32.74	32.65	32.72	7611
2023-07-31	32.77	32.77	32.68	32.70	53589
2023-08-01	32.44	32.49	32.30	32.36	43415
2023-08-02	32.01	32.02	31.80	31.81	43900
2023-08-03	31.63	31.76	31.58	31.72	144070
2023-08-04	31.71	31.86	31.60	31.63	9379
2023-08-07	31.82	31.92	31.75	31.92	23274
2023-08-08	31.52	31.72	31.46	31.71	28803
2023-08-09	31.76	31.87	31.70	31.76	15409
2023-08-10	32.03	32.23	31.96	32.00	20938
2023-08-11	31.76	31.80	31.72	31.77	167533
2023-08-14	31.71	31.86	31.68	31.86	8456
2023-08-15	31.57	31.61	31.43	31.45	10681
2023-08-16	31.47	31.53	31.35	31.36	9956
2023-08-17	31.33	31.33	31.04	31.08	23285
2023-08-18	30.84	31.13	30.84	31.08	6744
2023-08-21	31.21	31.25	31.08	31.24	53512
2023-08-22	31.43	31.43	31.26	31.30	12551
2023-08-23	31.33	31.46	31.32	31.44	13980
2023-08-24	31.39	31.43	31.12	31.13	25341
2023-08-25	31.39	31.41	31.19	31.38	62208
2023-08-28	31.63	31.71	31.60	31.68	46287
2023-08-29	31.77	31.99	31.77	31.99	271707
2023-08-30	31.89	31.92	31.80	31.82	25686
2023-08-31	31.93	31.98	31.68	31.76	35230
2023-09-01	31.86	31.86	31.63	31.72	71657
2023-09-05	31.64	31.65	31.49	31.49	11908
2023-09-06	31.39	31.44	31.28	31.33	5315
2023-09-07	31.26	31.31	31.17	31.24	14959
2023-09-08	31.25	31.31	31.23	31.29	3062
2023-09-11	31.45	31.50	31.40	31.48	14323
2023-09-12	31.28	31.39	31.28	31.34	30400
2023-09-13	31.17	31.21	31.06	31.11	190296
2023-09-14	31.41	31.70	31.41	31.69	7075
2023-09-15	31.74	31.77	31.59	31.61	18899
2023-09-18	31.31	31.35	31.28	31.31	12312
2023-09-19	31.34	31.39	31.26	31.36	88409
2023-09-20	31.55	31.64	31.41	31.44	17497
2023-09-21	31.22	31.22	30.96	30.96	32093
2023-09-22	31.05	31.13	30.92	30.93	94349
2023-09-25	30.62	30.82	30.62	30.81	41249
2023-09-26	30.55	30.59	30.43	30.43	19029
2023-09-27	30.62	30.63	30.35	30.52	32691
2023-09-28	30.50	30.75	30.50	30.68	123329
2023-09-29	31.10	31.10	30.70	30.74	100787
2023-10-02	30.70	30.70	30.32	30.41	78370
2023-10-03	30.26	30.30	30.09	30.13	216249
2023-10-04	30.26	30.29	30.07	30.26	31947
2023-10-05	30.25	30.29	30.14	30.26	83951
2023-10-06	30.27	30.61	30.10	30.57	158476
2023-10-09	30.26	30.43	30.21	30.41	36078
2023-10-10	30.78	30.93	30.75	30.78	29902
2023-10-11	30.94	30.99	30.79	30.92	105661
2023-10-12	30.90	30.91	30.65	30.76	64468
2023-10-13	30.62	30.63	30.32	30.36	33812
2023-10-16	30.45	30.57	30.42	30.49	70100
2023-10-17	30.20	30.58	30.20	30.50	14430
2023-10-18	30.23	30.26	30.05	30.07	16368
2023-10-19	30.02	30.09	29.75	29.80	59708
2023-10-20	29.68	29.73	29.51	29.51	32942
2023-10-23	29.50	29.63	29.46	29.46	29884
2023-10-24	29.65	29.85	29.65	29.83	29188
2023-10-25	29.73	29.82	29.60	29.63	42134
2023-10-26	29.70	29.75	29.50	29.56	51821
2023-10-27	29.67	29.67	29.28	29.33	72777
2023-10-30	29.62	29.69	29.53	29.66	123324
2023-10-31	29.78	29.92	29.78	29.92	20608
2023-11-01	30.09	30.19	30.00	30.19	188259
2023-11-02	30.61	30.78	30.58	30.76	57994
2023-11-03	30.84	30.91	30.75	30.79	20219
2023-11-06	30.73	30.73	30.55	30.64	54706
2023-11-07	30.55	30.63	30.55	30.58	7293
2023-11-08	30.75	30.86	30.64	30.78	55276
2023-11-09	31.02	31.11	30.88	30.89	25193
2023-11-10	30.83	31.07	30.72	31.06	21059
2023-11-13	30.99	31.12	30.94	31.10	40204
2023-11-14	31.54	31.70	31.50	31.63	180038
2023-11-15	31.75	31.83	31.75	31.76	29964
2023-11-16	31.72	31.79	31.67	31.76	223668
2023-11-17	31.96	32.02	31.94	32.01	15872
2023-11-20	31.98	32.12	31.98	32.08	59254
2023-11-21	31.97	31.97	31.91	31.96	18489
2023-11-22	32.08	32.11	32.03	32.08	83142
2023-11-24	32.19	32.27	32.19	32.26	6972
2023-11-27	32.25	32.25	32.10	32.15	236474
2023-11-28	31.98	32.11	31.98	32.06	36136
2023-11-29	32.29	32.36	32.25	32.31	122946
2023-11-30	32.39	32.45	32.33	32.45	25226
2023-12-01	32.45	32.72	32.45	32.70	33645
2023-12-04	32.63	32.71	32.60	32.71	31529
2023-12-05	32.79	32.88	32.76	32.85	17669
2023-12-06	33.01	33.15	32.96	32.96	22229
2023-12-07	32.95	33.06	32.92	33.04	51137
2023-12-08	33.26	33.37	33.26	33.37	11974
2023-12-11	33.35	33.44	33.34	33.44	31590
2023-12-12	33.37	33.45	33.34	33.43	1226133
2023-12-13	33.45	33.62	33.29	33.61	57737
2023-12-14	33.64	33.66	33.42	33.54	254202
2023-12-15	33.54	33.64	33.48	33.51	115943
2023-12-18	33.44	33.48	33.36	33.46	34848
2023-12-19	33.46	33.61	33.46	33.61	91256
2023-12-20	33.46	33.58	33.22	33.24	66693
2023-12-21	33.39	33.54	33.34	33.29	72159
2023-12-22	33.22	33.26	33.16	33.21	35957
2023-12-26	33.22	33.42	33.22	33.38	40687
2023-12-27	33.28	33.37	33.26	33.34	37990
2023-12-28	33.23	33.25	33.18	33.21	14592
2023-12-29	33.31	33.34	33.17	33.30	618121
2024-01-02	33.18	33.24	33.06	33.12	107038
2024-01-03	32.73	32.83	32.63	32.74	63983
2024-01-04	32.76	32.95	32.76	32.83	19664
2024-01-05	32.78	32.92	32.78	32.78	34342
2024-01-08	32.91	33.15	32.91	33.14	62255
2024-01-09	32.83	32.91	32.79	32.87	12838
2024-01-10	32.85	32.97	32.81	32.96	55906
2024-01-11	32.98	33.02	32.69	32.91	106493
2024-01-12	33.01	33.06	32.91	33.00	22734
2024-01-16	32.65	32.74	32.60	32.66	64840
2024-01-17	32.32	32.43	32.24	32.42	102018
2024-01-18	32.68	32.85	32.67	32.85	74843
2024-01-19	32.75	32.89	32.66	32.88	44736
2024-01-22	32.94	32.97	32.89	32.91	240296
2024-01-23	32.81	32.95	32.81	32.94	20060
2024-01-24	33.38	33.50	33.37	33.37	302353
2024-01-25	33.47	33.66	33.46	33.66	20009
2024-01-26	33.86	33.88	33.81	33.86	73278
2024-01-29	33.82	34.00	33.80	33.97	23630
2024-01-30	33.98	34.02	33.94	33.99	19449
2024-01-31	34.01	34.05	33.81	33.81	64666
2024-02-01	33.84	33.98	33.74	33.95	288095
2024-02-02	33.95	33.96	33.83	33.92	83084
2024-02-05	33.86	33.97	33.74	33.95	18586
2024-02-06	33.94	34.11	33.94	34.11	19289
2024-02-07	34.04	34.04	33.94	34.01	89415
2024-02-08	34.15	34.17	34.08	34.11	17322
2024-02-09	34.13	34.29	34.02	34.25	40026
2024-02-12	34.29	34.37	34.25	34.27	10741
2024-02-13	33.90	34.00	33.74	33.82	28160
2024-02-14	34.08	34.20	34.06	34.17	27203
2024-02-15	34.29	34.50	34.29	34.48	26630
2024-02-16	34.52	34.53	34.39	34.39	12549
2024-02-20	34.40	34.48	34.39	34.44	8643
2024-02-21	34.47	34.66	34.47	34.66	18537
2024-02-22	35.03	35.12	34.98	35.10	168701
2024-02-23	35.13	35.18	35.12	35.14	15094
2024-02-26	35.11	35.11	35.01	35.04	59667
2024-02-27	35.12	35.20	35.11	35.16	142531
2024-02-28	35.05	35.15	35.05	35.13	14334
2024-02-29	35.18	35.22	35.01	35.21	21112
2024-03-01	35.22	35.34	35.10	35.34	104571
2024-03-04	35.25	35.40	35.23	35.33	82730
2024-03-05	35.32	35.36	35.06	35.17	39217
2024-03-06	35.40	35.47	35.36	35.41	75025
2024-03-07	35.65	35.87	35.65	35.84	39287
2024-03-08	35.83	35.83	35.54	35.56	15297
2024-03-11	35.54	35.57	35.39	35.56	83529
2024-03-12	35.64	35.93	35.62	35.93	175758
2024-03-13	36.02	36.05	35.94	35.98	36882
2024-03-14	36.05	36.05	35.77	35.90	23929
2024-03-15	36.03	36.04	35.84	35.93	18912
2024-03-18	35.96	35.96	35.80	35.81	29875
2024-03-19	35.91	36.07	35.89	35.94	9546
2024-03-20	36.02	36.29	35.96	36.26	13343
2024-03-21	36.29	36.38	36.29	36.32	7800
2024-03-22	36.29	36.43	36.29	36.39	14424
2024-03-25	36.30	36.46	36.30	36.36	26125
2024-03-26	36.52	36.57	36.48	36.48	13320
2024-03-27	36.75	36.79	36.67	36.79	35311
2024-03-28	36.73	36.79	36.70	36.77	19302
2024-04-01	36.82	37.11	36.82	36.96	90121
2024-04-02	36.52	36.52	36.38	36.49	41444
2024-04-03	36.50	36.62	36.50	36.56	44791
2024-04-04	36.67	36.69	36.13	36.18	27298
2024-04-05	36.23	36.35	36.20	36.28	11691
2024-04-08	36.50	36.53	36.42	36.42	18650
2024-04-09	36.28	36.29	36.11	36.26	12296
2024-04-10	36.06	36.29	36.06	36.19	484058
2024-04-11	36.19	36.26	35.83	36.23	73858
2024-04-12	36.03	36.18	35.77	35.79	236026
2024-04-15	36.37	36.37	35.80	35.80	31410
2024-04-16	35.65	35.83	35.51	35.70	128602
2024-04-17	35.95	35.95	35.49	35.55	35302
2024-04-18	35.62	35.77	35.53	35.60	18153
2024-04-19	35.65	35.71	35.50	35.58	212865
2024-04-22	35.84	36.08	35.84	35.98	11902
2024-04-23	36.17	36.45	36.17	36.42	101014
2024-04-24	36.39	36.42	36.18	36.30	275049
2024-04-25	35.76	36.07	35.71	36.04	272935
2024-04-26	36.32	36.51	36.32	36.47	21222
2024-04-29	36.41	36.44	36.29	36.38	574358
2024-04-30	36.18	36.24	35.90	35.91	20098
2024-05-01	35.84	36.07	35.67	35.71	62594
2024-05-02	36.04	36.06	35.90	36.02	103494
2024-05-03	36.25	36.30	36.11	36.21	59158
2024-05-06	36.39	36.56	36.39	36.55	21580
2024-05-07	36.77	36.89	36.74	36.86	83691
2024-05-08	36.95	37.05	36.93	37.04	20277
2024-05-09	37.11	37.28	37.11	37.28	23880
2024-05-10	37.49	37.50	37.43	37.47	185248
2024-05-13	37.43	37.49	37.40	37.44	252543
2024-05-14	37.46	37.65	37.46	37.65	45600
2024-05-15	37.69	37.82	37.66	37.80	28924
2024-05-16	37.71	37.72	37.52	37.52	20235
2024-05-17	37.53	37.62	37.51	37.61	24509
2024-05-20	37.69	37.71	37.62	37.63	66920
2024-05-21	37.46	37.59	37.46	37.59	41290
2024-05-22	37.48	37.48	37.31	37.39	9795
2024-05-23	37.63	37.63	37.21	37.26	12620
2024-05-24	37.33	37.51	37.30	37.48	6420
2024-05-28	37.51	37.51	37.34	37.48	189547
2024-05-29	36.94	37.09	36.93	37.01	82471
2024-05-30	37.10	37.23	37.09	37.21	6642
2024-05-31	37.20	37.39	37.06	37.39	126539
2024-06-03	37.48	37.50	37.13	37.26	159828
2024-06-04	37.16	37.22	36.98	37.10	11691
2024-06-05	37.52	37.62	37.43	37.62	54206
2024-06-06	37.64	37.69	37.61	37.68	23149
2024-06-07	37.47	37.61	37.44	37.49	11276
2024-06-10	37.12	37.38	37.07	37.34	36717
2024-06-11	36.98	36.99	36.39	36.90	23244
2024-06-12	37.25	37.37	37.25	37.33	9248
2024-06-13	36.97	36.97	36.64	36.73	21295
2024-06-14	36.07	36.08	35.92	36.00	73174
2024-06-17	36.18	36.37	36.06	36.36	237747
2024-06-18	36.37	36.57	36.37	36.53	149759
2024-06-20	36.57	36.71	36.57	36.69	29700
2024-06-21	36.43	36.48	36.37	36.45	60076
2024-06-24	36.76	36.79	36.61	36.61	16933
2024-06-25	36.47	36.68	36.47	36.68	21060
2024-06-26	36.32	36.53	36.32	36.51	27133
2024-06-27	36.40	36.49	36.30	36.41	56546
2024-06-28	36.26	36.38	36.19	36.28	15669
2024-07-01	36.71	36.72	36.49	35.84	20652
2024-07-02	35.52	35.74	35.51	35.74	30079
2024-07-03	36.04	36.11	35.98	36.11	20423
2024-07-05	36.39	36.40	36.07	36.25	42819
2024-07-08	36.35	36.35	36.04	36.08	17003
2024-07-09	35.81	35.81	35.65	35.65	32775
2024-07-10	35.96	36.20	35.96	36.20	8179
2024-07-11	36.29	36.34	36.21	36.23	17641
2024-07-12	36.42	36.74	36.42	36.58	10370
2024-07-15	36.38	36.38	36.16	36.19	40165
2024-07-16	36.08	36.21	36.06	36.20	12770
2024-07-17	35.74	35.89	35.64	35.72	235708
2024-07-18	35.99	36.01	35.53	35.59	88460
2024-07-19	35.53	35.54	35.32	35.36	78340
2024-07-22	35.89	35.99	35.87	35.99	54711
2024-07-23	35.92	35.95	35.81	35.86	62160
2024-07-24	35.64	35.64	35.35	35.35	3750
2024-07-25	35.10	35.28	34.95	35.15	19639
2024-07-26	35.41	35.61	35.40	35.58	3871
2024-07-29	35.28	35.42	35.28	35.36	5799
2024-07-30	35.62	35.64	35.35	35.51	19630
2024-07-31	35.67	35.84	35.63	35.68	29886
2024-08-01	35.41	35.42	34.75	34.86	21955
2024-08-02	34.24	34.24	33.97	34.20	39345
2024-08-05	32.97	33.71	32.92	33.46	288029
2024-08-06	33.35	33.79	33.34	33.54	297783
2024-08-07	34.19	34.29	33.72	33.72	68660
2024-08-08	34.07	34.27	34.02	34.27	20323
2024-08-09	34.12	34.37	34.12	34.37	310313
2024-08-12	34.33	34.33	34.19	34.22	16219
2024-08-13	34.28	34.53	34.27	34.50	17940
2024-08-14	34.58	34.64	34.47	34.64	12770
2024-08-15	35.16	35.27	35.12	35.23	6960
2024-08-16	35.28	35.36	35.28	35.33	2784
2024-08-19	35.53	35.66	35.51	35.64	200591
2024-08-20	35.51	35.56	35.37	35.41	6569
2024-08-21	35.70	35.71	35.60	35.71	30515
2024-08-22	35.74	35.74	35.54	35.54	13645
2024-08-23	35.78	35.88	35.72	35.87	26069
2024-08-26	35.88	35.94	35.81	35.85	11841
2024-08-27	35.89	35.97	35.88	35.93	8776
2024-08-28	36.06	36.09	35.97	35.97	7270
2024-08-29	36.35	36.38	36.16	36.21	27219
2024-08-30	36.41	36.42	36.28	36.42	3807
2024-09-03	36.17	36.17	35.75	35.76	15525
2024-09-04	35.52	35.68	35.52	35.55	7915
2024-09-05	35.50	35.63	35.38	35.44	47130
2024-09-06	35.48	35.52	34.87	34.93	8154
2024-09-09	35.28	35.35	35.21	35.32	8990
2024-09-10	35.22	35.22	35.01	35.14	20865
2024-09-11	35.26	35.50	34.94	35.49	6323
2024-09-12	35.36	35.59	35.36	35.53	76720
2024-09-13	35.75	35.75	35.66	35.69	3061
2024-09-16	35.59	35.80	35.59	35.80	6687
2024-09-17	35.92	35.92	35.64	35.78	12528
2024-09-18	35.76	35.96	35.15	35.73	8257
2024-09-19	36.28	36.40	36.18	36.34	14270
2024-09-20	35.84	35.86	35.78	35.79	6433
2024-09-23	35.96	36.00	35.90	35.99	15064
2024-09-24	36.15	36.23	36.07	36.23	4163
2024-09-25	36.19	36.20	36.11	36.20	4347
2024-09-26	36.91	36.99	36.70	36.91	1369163
2024-09-27	37.12	37.26	37.05	37.09	2895
2024-09-30	36.84	36.85	36.67	36.76	71663
2024-10-01	36.87	36.87	36.38	36.46	10722
2024-10-02	36.40	36.50	36.29	36.40	8319
2024-10-03	36.16	36.20	36.06	36.11	16007
2024-10-04	36.42	36.62	36.36	36.52	4718
2024-10-07	36.45	36.45	36.23	36.35	5243
2024-10-08	36.36	36.47	36.25	36.35	5200
2024-10-09	36.35	36.64	36.35	36.58	3932
2024-10-10	36.42	36.57	36.40	36.47	9542
2024-10-11	36.50	36.78	36.50	36.67	5736
2024-10-14	36.78	37.03	36.78	36.95	2857
2024-10-15	36.87	36.87	36.23	36.28	4389
2024-10-16	36.29	36.36	36.03	36.03	15127
2024-10-17	36.50	36.54	36.46	36.47	8896
2024-10-18	36.73	36.78	36.70	36.72	5810
2024-10-21	36.60	36.61	36.45	36.51	283736
2024-10-22	36.40	36.48	36.33	36.43	203910
2024-10-23	36.32	36.32	36.17	36.21	2738
2024-10-24	36.51	36.51	36.18	36.33	12662
2024-10-25	36.32	36.36	36.22	36.22	1597
2024-10-28	36.34	36.56	36.34	36.56	5712
2024-10-29	36.27	36.42	36.27	36.34	3389
2024-10-30	35.83	36.01	35.81	35.81	4910
2024-10-31	35.55	35.58	35.38	35.55	6665
2024-11-01	35.91	35.95	35.77	35.82	7290
2024-11-04	35.85	35.85	35.67	35.70	3195
2024-11-05	35.75	35.93	35.74	35.89	5991
2024-11-06	35.62	35.62	35.37	35.48	9314
2024-11-07	35.83	35.99	35.73	35.90	30372
2024-11-08	35.56	35.62	35.44	35.60	17148
2024-11-11	35.92	35.94	35.78	35.79	9934
2024-11-12	35.54	35.60	35.07	35.29	139552
2024-11-13	34.90	35.26	34.89	35.19	7879
2024-11-14	35.65	35.72	35.53	35.53	169214
2024-11-15	35.55	35.59	35.32	35.50	8607
2024-11-18	35.27	35.45	35.27	35.34	93956
2024-11-19	34.90	35.27	34.90	35.20	23357
2024-11-20	35.11	35.24	35.05	35.24	6816
2024-11-21	35.05	35.32	35.00	35.29	26154
2024-11-22	35.40	35.55	35.40	35.53	18180
2024-11-25	35.58	35.65	35.50	35.54	9601
2024-11-26	35.50	35.57	35.25	35.28	105497
2024-11-27	35.16	35.24	35.10	35.24	14876
2024-11-29	35.32	35.70	35.32	35.70	11113
2024-12-02	35.79	35.96	35.46	35.88	46870
2024-12-03	35.91	36.06	35.24	36.02	43023
2024-12-04	36.34	36.39	36.14	36.19	45398
2024-12-05	36.47	36.55	36.45	36.50	2947
2024-12-06	36.67	36.75	36.62	36.66	13487
2024-12-09	36.79	36.88	36.67	36.67	7277
2024-12-10	36.74	36.74	36.48	36.51	10989
2024-12-11	36.69	36.75	36.61	36.74	19728
2024-12-12	36.67	36.74	36.62	36.62	10418
2024-12-13	36.77	36.77	36.56	36.64	10380
2024-12-16	36.50	36.61	36.44	36.51	10383
2024-12-17	36.45	36.51	36.35	36.41	19427
2024-12-18	36.46	36.59	35.96	36.03	13728
2024-12-19	36.01	36.05	35.88	35.65	16090
2024-12-20	35.35	35.76	35.31	35.57	19096
2024-12-23	35.60	35.89	35.53	35.89	77551
2024-12-24	35.80	36.04	35.69	36.02	16749
2024-12-26	35.98	36.11	35.98	36.05	6246
2024-12-27	35.83	35.96	35.77	35.90	19724
2024-12-30	35.77	35.82	35.64	35.64	41019
2024-12-31	36.06	36.06	35.79	35.84	21774
2025-01-02	35.96	36.11	35.85	35.96	47378
2025-01-03	35.94	35.94	35.77	35.85	8627
2025-01-06	35.11	36.62	35.11	36.37	15429
2025-01-07	36.79	36.79	36.52	36.59	13194
2025-01-08	36.48	36.55	36.37	36.54	10821
2025-01-10	36.73	36.73	36.35	36.51	40491
2025-01-13	36.20	36.42	36.16	36.41	44605
2025-01-14	36.55	36.55	36.39	36.49	19317
2025-01-15	36.87	36.97	36.81	36.87	102222
2025-01-16	37.24	37.31	37.11	37.23	49557
2025-01-17	37.62	37.66	37.56	37.62	92578
2025-01-21	37.74	37.94	37.68	37.88	74919
2025-01-22	38.02	38.06	37.88	37.89	26863
2025-01-23	37.98	38.24	37.94	38.24	22711
2025-01-24	38.18	38.19	38.05	38.08	51284
2025-01-27	37.87	38.14	37.87	38.14	28868
2025-01-28	38.17	38.26	37.90	38.11	30315
2025-01-29	38.28	38.31	38.16	38.29	26080
2025-01-30	38.27	38.77	38.27	38.63	106982
2025-01-31	38.67	38.72	38.35	38.43	36155
2025-02-03	37.94	38.18	37.80	38.04	43014
2025-02-04	38.00	38.47	38.00	38.33	179702
2025-02-05	38.39	38.61	38.27	38.45	43563
2025-02-06	38.85	39.06	38.70	38.70	63252
2025-02-07	39.00	39.01	38.73	38.78	35729
2025-02-10	38.96	39.15	38.96	39.15	38975
2025-02-11	39.17	39.37	39.13	39.37	402408
2025-02-12	39.26	39.71	39.26	39.70	74086
2025-02-13	39.91	40.24	39.73	39.89	151426
2025-02-14	40.16	40.23	39.98	40.02	34840
2025-02-18	40.37	40.41	40.10	40.41	16531
2025-02-19	39.91	39.93	39.76	39.84	54797
2025-02-20	39.95	40.00	39.75	39.85	43964
2025-02-21	39.93	39.97	39.64	39.74	52923
2025-02-24	39.94	39.94	39.68	39.72	32464
2025-02-25	40.03	40.06	39.78	40.00	46855
2025-02-26	40.25	40.41	40.06	40.13	182791
2025-02-27	40.03	40.05	39.70	39.70	44205
2025-02-28	39.85	40.03	39.61	39.99	31422
2025-03-03	40.70	40.75	40.08	40.34	90064
2025-03-04	39.68	40.36	39.42	39.97	7451749
2025-03-05	40.37	40.75	40.29	40.68	240779
2025-03-06	40.37	40.77	40.26	40.37	295166
2025-03-07	40.06	40.65	40.05	40.64	120013
2025-03-10	39.84	39.95	39.32	39.60	136312
2025-03-11	39.52	39.56	38.95	39.37	106154
2025-03-12	39.67	39.67	39.21	39.55	138942
2025-03-13	39.43	39.45	39.14	39.27	180753
2025-03-14	39.75	40.12	39.73	40.05	143666
2025-03-17	40.06	40.45	40.06	40.34	245837
2025-03-18	40.54	40.58	40.42	40.56	138332
2025-03-19	40.49	40.84	40.39	40.72	264648
2025-03-20	40.12	40.32	40.10	40.24	57312
2025-03-21	39.91	40.09	39.83	40.07	63453
2025-03-24	40.00	40.14	39.92	40.03	37803
2025-03-25	40.38	40.43	40.21	40.43	85413
2025-03-26	40.32	40.32	39.74	39.82	75462
2025-03-27	39.80	39.88	39.61	39.69	43497
2025-03-28	39.52	39.60	39.28	39.38	36297
2025-03-31	38.73	39.06	38.60	38.97	204761
2025-04-01	39.22	39.30	39.01	39.28	534139
2025-04-02	38.89	39.24	38.83	39.24	123127
2025-04-03	38.70	38.70	37.84	37.94	155279
2025-04-04	36.42	36.49	35.72	35.83	84734
2025-04-07	34.41	36.19	34.14	34.69	180655
2025-04-08	35.67	35.88	33.95	34.68	160976
2025-04-09	34.28	37.63	34.13	37.38	137632
2025-04-10	36.10	36.10	35.09	35.87	134684
2025-04-11	35.40	37.77	35.05	36.33	79919
2025-04-14	36.62	36.71	36.12	36.40	116215
2025-04-15	36.96	37.32	36.96	37.14	80322
2025-04-16	36.89	37.17	35.96	36.64	96514
2025-04-17	36.91	37.32	36.67	36.91	111826
2025-04-21	36.77	36.77	35.78	36.19	118317
2025-04-22	36.86	37.47	36.86	37.34	116629
2025-04-23	38.01	38.30	37.86	37.98	86117
2025-04-24	38.08	38.47	38.01	38.45	67719
2025-04-25	38.42	38.78	37.92	38.75	225856
2025-04-28	38.83	38.91	38.46	38.68	42906
2025-04-29	38.76	38.94	38.68	38.92	63513
2025-04-30	38.60	39.00	38.03	38.95	126726
2025-05-01	39.24	39.44	38.86	39.01	131407
2025-05-02	40.31	40.31	39.41	39.82	122804
2025-05-05	39.81	40.05	39.67	39.88	46093
2025-05-06	39.66	39.86	39.59	39.60	16523
2025-05-07	39.59	39.78	39.49	39.78	22446
2025-05-08	39.68	40.19	39.68	40.01	116777
2025-05-09	40.32	40.32	40.08	40.22	86731
2025-05-12	40.71	40.86	40.33	40.81	22423
2025-05-13	40.87	40.94	40.71	40.82	50272
2025-05-14	40.83	40.93	40.70	40.72	31693
2025-05-15	40.76	41.07	39.59	41.00	23086
2025-05-16	41.08	41.23	40.94	41.16	17584
2025-05-19	40.99	41.50	40.99	41.46	24864
2025-05-20	41.62	41.68	41.44	41.63	98823
2025-05-21	41.27	41.74	41.13	41.22	57070
2025-05-22	41.13	41.51	41.13	41.33	15510
2025-05-23	40.43	40.87	40.34	40.72	19497
2025-05-27	41.53	41.66	41.34	41.46	49284
2025-05-28	41.43	41.51	41.15	41.20	31278
2025-05-29	41.29	41.29	41.03	41.20	30754
2025-05-30	41.27	41.41	40.95	41.10	41537
2025-06-02	41.09	41.31	40.89	41.29	32779
2025-06-03	41.00	41.35	40.90	41.35	101392
2025-06-04	41.30	41.45	41.28	41.34	29656
2025-06-05	41.42	41.48	41.25	41.37	31539
2025-06-06	41.62	41.62	41.45	41.61	22112
2025-06-09	41.36	41.60	41.36	41.50	14624
2025-06-10	41.49	41.54	41.39	41.49	17831
2025-06-11	41.43	41.52	41.15	41.15	43645
2025-06-12	41.01	41.27	41.01	41.16	16695
2025-06-13	40.54	40.75	40.48	40.51	61049
2025-06-16	41.07	41.25	40.84	40.86	22868
2025-06-17	40.63	40.77	40.45	40.46	19105
2025-06-18	40.60	40.73	40.19	40.49	28115
2025-06-20	41.20	41.20	40.21	40.21	18532
2025-06-23	40.08	40.47	40.00	40.46	37275
2025-06-24	40.74	40.94	40.74	40.94	23918
2025-06-25	40.67	40.67	40.35	40.40	23173
2025-06-26	40.44	40.58	40.31	40.58	57046
2025-06-27	40.86	41.19	40.78	41.03	87831
2025-06-30	40.92	41.03	40.85	41.03	99838
2025-07-01	40.79	40.93	40.73	39.92	24056
2025-07-02	40.00	40.21	39.93	40.16	170812
2025-07-03	40.20	40.34	40.19	40.31	51222
2025-07-07	40.19	40.39	40.13	40.21	93640
2025-07-08	40.41	40.67	40.39	40.59	64265
2025-07-09	40.94	41.17	40.87	41.12	39273
2025-07-10	41.01	41.04	40.94	40.97	27646
2025-07-11	40.65	40.65	40.52	40.57	28634
2025-07-14	40.38	40.68	40.37	40.59	56550
2025-07-15	40.71	40.71	40.38	40.39	22811
2025-07-16	40.47	40.47	40.01	40.41	54076
2025-07-17	40.49	40.71	40.47	40.61	35553
2025-07-18	40.63	40.63	40.36	40.41	28356
2025-07-21	40.36	40.65	40.17	40.35	212560
2025-07-22	40.29	40.32	40.15	40.26	19344
2025-07-23	40.56	41.11	40.54	41.09	23632
2025-07-24	40.65	40.76	40.64	40.69	16280
2025-07-25	40.62	40.84	40.59	40.83	37657
2025-07-28	40.73	40.73	40.49	40.55	21682
2025-07-29	41.04	41.04	40.78	40.87	37086
2025-07-30	41.01	41.01	40.79	40.93	40270
2025-07-31	40.74	40.74	40.36	40.49	28379
2025-08-01	39.88	39.88	39.39	39.55	54941
2025-08-04	39.87	40.12	39.77	40.05	23987
2025-08-05	40.22	40.22	39.97	40.10	15666
2025-08-06	40.10	40.22	40.09	40.20	31948
2025-08-07	40.42	40.75	40.42	40.63	26402
2025-08-08	40.69	40.89	40.68	40.89	55228
2025-08-11	40.72	40.78	40.64	40.76	16973
2025-08-12	40.72	40.88	40.69	40.87	16922
2025-08-13	41.11	41.19	41.06	41.19	34687
2025-08-14	41.19	41.59	41.19	41.58	20686
2025-08-15	41.62	41.62	41.50	41.56	15851
2025-08-18	41.39	41.49	41.33	41.42	54101
2025-08-19	41.70	41.79	41.58	41.64	866755
2025-08-20	41.73	41.77	41.61	41.75	52219
2025-08-21	41.55	41.65	41.55	41.62	23036
2025-08-22	41.72	41.98	41.72	41.83	12507
2025-08-25	41.84	41.84	41.50	41.51	15824
2025-08-26	41.29	41.29	41.08	41.24	49152
2025-08-27	41.05	41.12	40.93	41.07	89835
2025-08-28	41.12	41.16	41.07	41.11	21166
2025-08-29	40.99	41.04	40.78	40.78	16910
2025-09-02	40.59	40.59	40.16	40.43	60763
2025-09-03	40.35	40.48	40.34	40.44	1388700
2025-09-04	40.56	40.85	40.49	40.72	54435
2025-09-05	40.71	40.71	40.40	40.56	54914
2025-09-08	40.73	40.90	40.70	40.82	37602
2025-09-09	40.83	41.05	40.83	41.01	66273
2025-09-10	41.00	41.01	40.85	40.88	68846
2025-09-11	41.03	41.24	41.02	41.22	28710
2025-09-12	41.15	41.24	41.09	41.24	44137
2025-09-15	41.45	41.53	41.36	41.49	21625
2025-09-16	41.22	41.22	40.96	41.08	143699
2025-09-17	40.94	41.05	40.83	40.95	16068
2025-09-18	41.15	41.53	41.15	41.43	31863
2025-09-19	41.51	41.52	41.41	41.49	34048
2025-09-22	41.35	41.48	41.27	41.45	21236
2025-09-23	41.54	41.69	41.39	41.46	31286
2025-09-24	41.48	41.60	41.46	41.48	16000

Explore More About HEZU

Coins representing dividend payouts and trends

HEZU 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

HEZU 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

HEZU 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