IQ FTSE International Equity Currency Neutral ETF AMEX:HFXI Historical Prices

Below are the 2165 trading days of historical prices for HFXI.

#	Exchange	Symbol	Date	Open	High	Low	Close
2165	AMEX	HFXI	Thu, Mar 21, 2024	26.70	26.82	26.70	26.80
2164	AMEX	HFXI	Wed, Mar 20, 2024	26.50	26.73	26.47	26.73
2163	AMEX	HFXI	Tue, Mar 19, 2024	26.44	26.50	26.33	26.45
2162	AMEX	HFXI	Mon, Mar 18, 2024	26.42	26.46	26.32	26.39
2161	AMEX	HFXI	Fri, Mar 15, 2024	26.45	26.45	26.24	26.35
2160	AMEX	HFXI	Thu, Mar 14, 2024	26.54	26.54	26.24	26.33
2159	AMEX	HFXI	Wed, Mar 13, 2024	26.54	26.54	26.45	26.51
2158	AMEX	HFXI	Tue, Mar 12, 2024	26.42	26.53	26.28	26.52
2157	AMEX	HFXI	Mon, Mar 11, 2024	26.20	26.34	26.14	26.29
2156	AMEX	HFXI	Fri, Mar 8, 2024	26.62	26.62	26.38	26.44
2155	AMEX	HFXI	Thu, Mar 7, 2024	26.46	26.56	26.42	26.53
2154	AMEX	HFXI	Wed, Mar 6, 2024	26.32	26.50	26.24	26.50
2153	AMEX	HFXI	Tue, Mar 5, 2024	26.16	26.19	25.95	26.04
2152	AMEX	HFXI	Mon, Mar 4, 2024	26.14	26.16	25.96	26.14
2151	AMEX	HFXI	Fri, Mar 1, 2024	26.07	26.18	25.96	26.18
2150	AMEX	HFXI	Thu, Feb 29, 2024	25.91	25.96	25.81	25.96
2149	AMEX	HFXI	Wed, Feb 28, 2024	25.93	25.93	25.82	25.86
2148	AMEX	HFXI	Tue, Feb 27, 2024	26.03	26.03	25.92	25.99
2147	AMEX	HFXI	Mon, Feb 26, 2024	26.06	26.06	25.88	25.96
2146	AMEX	HFXI	Fri, Feb 23, 2024	26.05	26.11	25.89	26.00
2145	AMEX	HFXI	Thu, Feb 22, 2024	25.90	26.01	25.80	25.98
2144	AMEX	HFXI	Wed, Feb 21, 2024	25.68	25.78	25.58	25.67
2143	AMEX	HFXI	Tue, Feb 20, 2024	25.72	25.72	25.58	25.67
2142	AMEX	HFXI	Fri, Feb 16, 2024	25.58	25.67	25.51	25.59
2141	AMEX	HFXI	Thu, Feb 15, 2024	25.46	25.55	25.37	25.55
2140	AMEX	HFXI	Wed, Feb 14, 2024	25.27	25.31	25.13	25.31
2139	AMEX	HFXI	Tue, Feb 13, 2024	25.24	25.24	24.92	25.07
2138	AMEX	HFXI	Mon, Feb 12, 2024	25.37	25.43	25.29	25.35
2137	AMEX	HFXI	Fri, Feb 9, 2024	25.23	25.32	25.11	25.32
2136	AMEX	HFXI	Thu, Feb 8, 2024	25.26	25.26	25.09	25.19
2135	AMEX	HFXI	Wed, Feb 7, 2024	25.27	25.27	25.11	25.22
2134	AMEX	HFXI	Tue, Feb 6, 2024	25.15	25.25	25.04	25.25
2133	AMEX	HFXI	Mon, Feb 5, 2024	25.17	25.17	24.97	25.13
2132	AMEX	HFXI	Fri, Feb 2, 2024	25.22	25.22	25.07	25.18
2131	AMEX	HFXI	Thu, Feb 1, 2024	25.16	25.25	25.04	25.25
2130	AMEX	HFXI	Wed, Jan 31, 2024	25.31	25.31	25.00	25.06
2129	AMEX	HFXI	Tue, Jan 30, 2024	25.16	25.16	25.03	25.14
2128	AMEX	HFXI	Mon, Jan 29, 2024	25.15	25.18	25.00	25.18
2127	AMEX	HFXI	Fri, Jan 26, 2024	25.04	25.07	25.00	25.04
2126	AMEX	HFXI	Thu, Jan 25, 2024	25.00	25.00	24.79	24.93
2125	AMEX	HFXI	Wed, Jan 24, 2024	24.99	24.99	24.84	24.88
2124	AMEX	HFXI	Tue, Jan 23, 2024	24.58	24.73	24.58	24.69
2123	AMEX	HFXI	Mon, Jan 22, 2024	24.80	24.80	24.70	24.76
2122	AMEX	HFXI	Fri, Jan 19, 2024	24.66	24.69	24.40	24.69
2121	AMEX	HFXI	Thu, Jan 18, 2024	24.57	24.66	24.47	24.66
2120	AMEX	HFXI	Wed, Jan 17, 2024	24.40	24.41	24.27	24.41
2119	AMEX	HFXI	Tue, Jan 16, 2024	24.70	24.96	24.56	24.64
2118	AMEX	HFXI	Fri, Jan 12, 2024	24.95	25.01	24.88	24.93
2117	AMEX	HFXI	Thu, Jan 11, 2024	24.85	24.88	24.58	24.84
2116	AMEX	HFXI	Wed, Jan 10, 2024	24.87	24.88	24.76	24.85
2115	AMEX	HFXI	Tue, Jan 9, 2024	24.76	24.76	24.66	24.70
2114	AMEX	HFXI	Mon, Jan 8, 2024	24.73	24.89	24.68	24.86
2113	AMEX	HFXI	Fri, Jan 5, 2024	24.65	24.82	24.62	24.68
2112	AMEX	HFXI	Thu, Jan 4, 2024	24.66	24.75	24.61	24.67
2111	AMEX	HFXI	Wed, Jan 3, 2024	24.56	24.72	24.45	24.60
2110	AMEX	HFXI	Tue, Jan 2, 2024	24.70	24.86	24.68	24.75
2109	AMEX	HFXI	Fri, Dec 29, 2023	24.97	24.98	24.84	24.87
2108	AMEX	HFXI	Thu, Dec 28, 2023	24.97	24.98	24.88	24.92
2107	AMEX	HFXI	Wed, Dec 27, 2023	24.90	24.96	24.84	24.89
2106	AMEX	HFXI	Tue, Dec 26, 2023	25.01	25.01	24.75	24.85
2105	AMEX	HFXI	Fri, Dec 22, 2023	24.88	24.88	24.70	24.78
2104	AMEX	HFXI	Thu, Dec 21, 2023	24.69	24.74	24.58	24.72
2103	AMEX	HFXI	Wed, Dec 20, 2023	24.66	24.73	24.40	24.45
2102	AMEX	HFXI	Tue, Dec 19, 2023	24.64	24.74	24.50	24.61
2101	AMEX	HFXI	Mon, Dec 18, 2023	24.43	24.90	24.36	24.43
2100	AMEX	HFXI	Fri, Dec 15, 2023	24.60	24.60	24.36	24.36
2099	AMEX	HFXI	Thu, Dec 14, 2023	24.82	24.82	24.65	24.57
2098	AMEX	HFXI	Wed, Dec 13, 2023	24.47	24.68	24.32	24.68
2097	AMEX	HFXI	Tue, Dec 12, 2023	24.49	24.49	24.28	24.42
2096	AMEX	HFXI	Mon, Dec 11, 2023	24.26	24.43	24.26	24.43
2095	AMEX	HFXI	Fri, Dec 8, 2023	24.32	24.32	24.21	24.32
2094	AMEX	HFXI	Thu, Dec 7, 2023	24.29	24.29	24.08	24.20
2093	AMEX	HFXI	Wed, Dec 6, 2023	24.39	24.39	24.15	24.18
2092	AMEX	HFXI	Tue, Dec 5, 2023	24.20	24.20	24.01	24.07
2091	AMEX	HFXI	Mon, Dec 4, 2023	24.11	24.16	24.05	24.15
2090	AMEX	HFXI	Fri, Dec 1, 2023	23.97	24.31	23.97	24.27
2089	AMEX	HFXI	Thu, Nov 30, 2023	24.17	24.22	23.77	24.06
2088	AMEX	HFXI	Wed, Nov 29, 2023	24.15	24.15	23.99	24.06
2087	AMEX	HFXI	Tue, Nov 28, 2023	23.99	24.05	23.89	24.03
2086	AMEX	HFXI	Mon, Nov 27, 2023	24.12	24.21	23.97	24.04
2085	AMEX	HFXI	Fri, Nov 24, 2023	24.05	24.12	24.05	24.12
2084	AMEX	HFXI	Wed, Nov 22, 2023	24.04	24.04	23.86	23.98
2083	AMEX	HFXI	Tue, Nov 21, 2023	24.02	24.02	23.86	23.91
2082	AMEX	HFXI	Mon, Nov 20, 2023	23.97	24.02	23.88	23.97
2081	AMEX	HFXI	Fri, Nov 17, 2023	23.85	23.94	23.82	23.91
2080	AMEX	HFXI	Thu, Nov 16, 2023	23.79	23.79	23.54	23.69
2079	AMEX	HFXI	Wed, Nov 15, 2023	23.85	23.92	23.49	23.65
2078	AMEX	HFXI	Tue, Nov 14, 2023	23.73	23.74	23.49	23.73
2077	AMEX	HFXI	Mon, Nov 13, 2023	23.21	23.30	23.08	23.29
2076	AMEX	HFXI	Fri, Nov 10, 2023	23.01	23.24	22.93	23.22
2075	AMEX	HFXI	Thu, Nov 9, 2023	23.20	23.33	23.08	23.08
2074	AMEX	HFXI	Wed, Nov 8, 2023	23.13	23.15	23.02	23.13
2073	AMEX	HFXI	Tue, Nov 7, 2023	23.12	23.17	23.04	23.15
2072	AMEX	HFXI	Mon, Nov 6, 2023	23.32	23.36	23.18	23.22
2071	AMEX	HFXI	Fri, Nov 3, 2023	23.34	23.35	23.26	23.31
2070	AMEX	HFXI	Thu, Nov 2, 2023	22.96	23.18	22.96	23.13
2069	AMEX	HFXI	Wed, Nov 1, 2023	22.59	22.74	22.54	22.74
2068	AMEX	HFXI	Tue, Oct 31, 2023	22.35	22.54	22.35	22.54
2067	AMEX	HFXI	Mon, Oct 30, 2023	22.28	22.39	22.23	22.34
2066	AMEX	HFXI	Fri, Oct 27, 2023	22.36	22.36	22.06	22.06
2065	AMEX	HFXI	Thu, Oct 26, 2023	22.22	22.30	22.14	22.17
2064	AMEX	HFXI	Wed, Oct 25, 2023	22.47	22.66	22.31	22.37
2063	AMEX	HFXI	Tue, Oct 24, 2023	22.35	22.51	22.35	22.50
2062	AMEX	HFXI	Mon, Oct 23, 2023	22.23	22.44	22.19	22.31
2061	AMEX	HFXI	Fri, Oct 20, 2023	22.62	22.62	22.31	22.35
2060	AMEX	HFXI	Thu, Oct 19, 2023	22.72	22.99	22.51	22.53
2059	AMEX	HFXI	Wed, Oct 18, 2023	22.97	22.97	22.74	22.79
2058	AMEX	HFXI	Tue, Oct 17, 2023	22.98	23.24	22.95	23.14
2057	AMEX	HFXI	Mon, Oct 16, 2023	22.97	23.13	22.97	23.08
2056	AMEX	HFXI	Fri, Oct 13, 2023	23.17	23.18	22.96	23.00
2055	AMEX	HFXI	Thu, Oct 12, 2023	23.43	23.43	23.09	23.20
2054	AMEX	HFXI	Wed, Oct 11, 2023	23.29	23.34	23.20	23.28
2053	AMEX	HFXI	Tue, Oct 10, 2023	22.98	23.29	22.98	23.21
2052	AMEX	HFXI	Mon, Oct 9, 2023	22.77	22.95	22.75	22.88
2051	AMEX	HFXI	Fri, Oct 6, 2023	22.78	23.01	22.61	23.01
2050	AMEX	HFXI	Thu, Oct 5, 2023	22.65	22.77	22.62	22.77
2049	AMEX	HFXI	Wed, Oct 4, 2023	22.60	22.65	22.42	22.54
2048	AMEX	HFXI	Tue, Oct 3, 2023	22.71	22.71	22.53	22.61
2047	AMEX	HFXI	Mon, Oct 2, 2023	23.06	23.09	22.79	22.82
2046	AMEX	HFXI	Fri, Sep 29, 2023	23.36	23.36	23.08	23.14
2045	AMEX	HFXI	Thu, Sep 28, 2023	23.04	23.25	23.03	23.19
2044	AMEX	HFXI	Wed, Sep 27, 2023	23.14	23.16	22.95	23.05
2043	AMEX	HFXI	Tue, Sep 26, 2023	23.21	23.21	23.03	23.03
2042	AMEX	HFXI	Mon, Sep 25, 2023	23.28	23.36	23.19	23.36
2041	AMEX	HFXI	Fri, Sep 22, 2023	23.48	23.56	23.34	23.40
2040	AMEX	HFXI	Thu, Sep 21, 2023	23.58	23.58	23.36	23.38
2039	AMEX	HFXI	Wed, Sep 20, 2023	23.94	23.95	23.69	23.69
2038	AMEX	HFXI	Tue, Sep 19, 2023	23.85	23.85	23.72	23.80
2037	AMEX	HFXI	Mon, Sep 18, 2023	23.81	23.91	23.67	23.71
2036	AMEX	HFXI	Fri, Sep 15, 2023	23.93	23.98	23.74	23.80
2035	AMEX	HFXI	Thu, Sep 14, 2023	23.75	24.03	23.75	23.91
2034	AMEX	HFXI	Wed, Sep 13, 2023	23.76	23.76	23.60	23.62
2033	AMEX	HFXI	Tue, Sep 12, 2023	23.73	23.77	23.66	23.71
2032	AMEX	HFXI	Mon, Sep 11, 2023	23.71	23.79	23.67	23.78
2031	AMEX	HFXI	Fri, Sep 8, 2023	23.60	23.61	23.54	23.57
2030	AMEX	HFXI	Thu, Sep 7, 2023	23.67	23.67	23.40	23.60
2029	AMEX	HFXI	Wed, Sep 6, 2023	23.68	23.75	23.62	23.67
2028	AMEX	HFXI	Tue, Sep 5, 2023	23.90	23.90	23.74	23.77
2027	AMEX	HFXI	Fri, Sep 1, 2023	23.91	23.95	23.80	23.87
2026	AMEX	HFXI	Thu, Aug 31, 2023	23.92	23.92	23.73	23.80
2025	AMEX	HFXI	Wed, Aug 30, 2023	23.93	23.94	23.80	23.86
2024	AMEX	HFXI	Tue, Aug 29, 2023	23.70	23.90	23.66	23.90
2023	AMEX	HFXI	Mon, Aug 28, 2023	23.66	23.67	23.55	23.66
2022	AMEX	HFXI	Fri, Aug 25, 2023	23.36	23.46	23.24	23.41
2021	AMEX	HFXI	Thu, Aug 24, 2023	23.40	23.49	23.25	23.27
2020	AMEX	HFXI	Wed, Aug 23, 2023	23.34	23.52	23.34	23.45
2019	AMEX	HFXI	Tue, Aug 22, 2023	23.48	23.58	23.24	23.27
2018	AMEX	HFXI	Mon, Aug 21, 2023	23.33	23.41	23.17	23.29
2017	AMEX	HFXI	Fri, Aug 18, 2023	23.15	23.24	23.07	23.20
2016	AMEX	HFXI	Thu, Aug 17, 2023	23.47	23.47	23.18	23.24
2015	AMEX	HFXI	Wed, Aug 16, 2023	23.47	23.56	23.34	23.35
2014	AMEX	HFXI	Tue, Aug 15, 2023	23.60	23.62	23.51	23.53
2013	AMEX	HFXI	Mon, Aug 14, 2023	23.70	23.88	23.64	23.78
2012	AMEX	HFXI	Fri, Aug 11, 2023	23.95	23.95	23.84	23.91
2011	AMEX	HFXI	Thu, Aug 10, 2023	24.19	24.24	24.00	24.02
2010	AMEX	HFXI	Wed, Aug 9, 2023	24.02	24.02	23.87	23.89
2009	AMEX	HFXI	Tue, Aug 8, 2023	24.00	24.00	23.73	23.87
2008	AMEX	HFXI	Mon, Aug 7, 2023	23.87	24.00	23.87	23.98
2007	AMEX	HFXI	Fri, Aug 4, 2023	23.93	23.98	23.77	23.77
2006	AMEX	HFXI	Thu, Aug 3, 2023	23.75	23.82	23.68	23.79
2005	AMEX	HFXI	Wed, Aug 2, 2023	24.04	24.09	23.85	23.90
2004	AMEX	HFXI	Tue, Aug 1, 2023	24.42	24.42	24.24	24.29
2003	AMEX	HFXI	Mon, Jul 31, 2023	24.58	24.63	24.47	24.50
2002	AMEX	HFXI	Fri, Jul 28, 2023	24.49	24.54	24.45	24.52
2001	AMEX	HFXI	Thu, Jul 27, 2023	24.56	24.56	24.25	24.25
2000	AMEX	HFXI	Wed, Jul 26, 2023	24.19	24.30	24.14	24.24
1999	AMEX	HFXI	Tue, Jul 25, 2023	24.27	24.30	24.25	24.27
1998	AMEX	HFXI	Mon, Jul 24, 2023	24.24	24.26	24.18	24.24
1997	AMEX	HFXI	Fri, Jul 21, 2023	24.24	24.26	24.19	24.25
1996	AMEX	HFXI	Thu, Jul 20, 2023	24.30	24.30	24.12	24.12
1995	AMEX	HFXI	Wed, Jul 19, 2023	24.28	24.29	24.19	24.25
1994	AMEX	HFXI	Tue, Jul 18, 2023	24.04	24.25	24.04	24.23
1993	AMEX	HFXI	Mon, Jul 17, 2023	24.05	24.08	23.98	24.06
1992	AMEX	HFXI	Fri, Jul 14, 2023	24.26	24.26	24.07	24.10
1991	AMEX	HFXI	Thu, Jul 13, 2023	24.18	24.21	24.11	24.18
1990	AMEX	HFXI	Wed, Jul 12, 2023	23.91	23.91	23.76	23.85
1989	AMEX	HFXI	Tue, Jul 11, 2023	23.45	23.59	23.45	23.55
1988	AMEX	HFXI	Mon, Jul 10, 2023	23.37	23.41	23.34	23.39
1987	AMEX	HFXI	Fri, Jul 7, 2023	23.05	23.47	23.05	23.30
1986	AMEX	HFXI	Thu, Jul 6, 2023	23.41	23.41	23.17	23.28
1985	AMEX	HFXI	Wed, Jul 5, 2023	23.89	23.89	23.70	23.72
1984	AMEX	HFXI	Mon, Jul 3, 2023	24.50	24.50	23.93	23.97
1983	AMEX	HFXI	Fri, Jun 30, 2023	23.96	23.96	23.84	23.96
1982	AMEX	HFXI	Thu, Jun 29, 2023	23.69	23.69	23.63	23.69
1981	AMEX	HFXI	Wed, Jun 28, 2023	23.62	23.75	23.62	23.69
1980	AMEX	HFXI	Tue, Jun 27, 2023	23.56	23.67	23.48	23.65
1979	AMEX	HFXI	Mon, Jun 26, 2023	23.45	23.51	23.44	23.44
1978	AMEX	HFXI	Fri, Jun 23, 2023	23.36	23.49	23.36	23.46
1977	AMEX	HFXI	Thu, Jun 22, 2023	23.79	23.79	23.71	23.76
1976	AMEX	HFXI	Wed, Jun 21, 2023	23.87	23.93	23.78	23.82
1975	AMEX	HFXI	Tue, Jun 20, 2023	23.95	23.96	23.79	23.86
1974	AMEX	HFXI	Fri, Jun 16, 2023	24.33	24.33	24.13	24.13
1973	AMEX	HFXI	Thu, Jun 15, 2023	24.09	24.35	24.09	24.13
1972	AMEX	HFXI	Wed, Jun 14, 2023	24.27	24.27	24.09	24.16
1971	AMEX	HFXI	Tue, Jun 13, 2023	24.21	24.21	24.10	24.14
1970	AMEX	HFXI	Mon, Jun 12, 2023	23.81	23.94	23.81	23.91
1969	AMEX	HFXI	Fri, Jun 9, 2023	23.66	23.85	23.66	23.81
1968	AMEX	HFXI	Thu, Jun 8, 2023	23.74	23.83	23.66	23.83
1967	AMEX	HFXI	Wed, Jun 7, 2023	23.69	23.80	23.63	23.63
1966	AMEX	HFXI	Tue, Jun 6, 2023	23.70	23.89	23.70	23.89
1965	AMEX	HFXI	Mon, Jun 5, 2023	23.79	23.75	23.62	23.79
1964	AMEX	HFXI	Fri, Jun 2, 2023	23.78	23.83	23.73	23.79
1963	AMEX	HFXI	Thu, Jun 1, 2023	23.39	23.46	23.25	23.45
1962	AMEX	HFXI	Wed, May 31, 2023	23.21	23.21	23.01	23.18
1961	AMEX	HFXI	Tue, May 30, 2023	23.58	23.58	23.29	23.37
1960	AMEX	HFXI	Fri, May 26, 2023	23.44	23.57	23.44	23.56
1959	AMEX	HFXI	Thu, May 25, 2023	23.30	23.35	23.26	23.33
1958	AMEX	HFXI	Wed, May 24, 2023	23.44	23.44	23.30	23.34
1957	AMEX	HFXI	Tue, May 23, 2023	23.71	23.73	23.59	23.59
1956	AMEX	HFXI	Mon, May 22, 2023	23.90	23.92	23.85	23.87
1955	AMEX	HFXI	Fri, May 19, 2023	23.85	23.92	23.79	23.85
1954	AMEX	HFXI	Thu, May 18, 2023	23.66	23.78	23.66	23.77
1953	AMEX	HFXI	Wed, May 17, 2023	23.74	23.75	23.61	23.71
1952	AMEX	HFXI	Tue, May 16, 2023	23.72	23.72	23.61	23.61
1951	AMEX	HFXI	Mon, May 15, 2023	23.68	23.78	23.67	23.77
1950	AMEX	HFXI	Fri, May 12, 2023	23.65	23.66	23.53	23.60
1949	AMEX	HFXI	Thu, May 11, 2023	23.55	23.59	23.42	23.59
1948	AMEX	HFXI	Wed, May 10, 2023	23.73	23.73	23.49	23.60
1947	AMEX	HFXI	Tue, May 9, 2023	23.62	23.70	23.59	23.65
1946	AMEX	HFXI	Mon, May 8, 2023	23.81	23.81	23.71	23.72
1945	AMEX	HFXI	Fri, May 5, 2023	23.57	23.75	23.52	23.72
1944	AMEX	HFXI	Thu, May 4, 2023	23.44	23.44	23.34	23.40
1943	AMEX	HFXI	Wed, May 3, 2023	23.56	23.62	23.43	23.43
1942	AMEX	HFXI	Tue, May 2, 2023	23.45	23.51	23.34	23.49
1941	AMEX	HFXI	Mon, May 1, 2023	23.77	23.80	23.71	23.71
1940	AMEX	HFXI	Fri, Apr 28, 2023	23.51	23.68	23.51	23.68
1939	AMEX	HFXI	Thu, Apr 27, 2023	23.47	23.67	23.47	23.67
1938	AMEX	HFXI	Wed, Apr 26, 2023	23.47	23.49	23.35	23.38
1937	AMEX	HFXI	Tue, Apr 25, 2023	23.65	23.65	23.39	23.39
1936	AMEX	HFXI	Mon, Apr 24, 2023	23.62	23.72	23.62	23.72
1935	AMEX	HFXI	Fri, Apr 21, 2023	23.57	23.70	23.53	23.67
1934	AMEX	HFXI	Thu, Apr 20, 2023	23.58	23.63	23.53	23.56
1933	AMEX	HFXI	Wed, Apr 19, 2023	23.62	23.62	23.55	23.60
1932	AMEX	HFXI	Tue, Apr 18, 2023	23.67	23.68	23.61	23.68
1931	AMEX	HFXI	Mon, Apr 17, 2023	23.59	23.59	23.47	23.56
1930	AMEX	HFXI	Fri, Apr 14, 2023	23.64	23.65	23.47	23.53
1929	AMEX	HFXI	Thu, Apr 13, 2023	23.54	23.60	23.44	23.60
1928	AMEX	HFXI	Wed, Apr 12, 2023	23.50	23.50	23.31	23.34
1927	AMEX	HFXI	Tue, Apr 11, 2023	23.22	23.31	23.22	23.27
1926	AMEX	HFXI	Mon, Apr 10, 2023	23.08	23.22	23.04	23.18
1925	AMEX	HFXI	Thu, Apr 6, 2023	22.97	23.16	22.97	23.08
1924	AMEX	HFXI	Wed, Apr 5, 2023	23.02	23.04	22.93	23.00
1923	AMEX	HFXI	Tue, Apr 4, 2023	23.16	23.24	23.07	23.12
1922	AMEX	HFXI	Mon, Apr 3, 2023	23.15	23.21	23.07	23.21
1921	AMEX	HFXI	Fri, Mar 31, 2023	23.00	23.11	23.00	23.07
1920	AMEX	HFXI	Thu, Mar 30, 2023	23.00	23.00	22.88	22.94
1919	AMEX	HFXI	Wed, Mar 29, 2023	22.72	22.74	22.63	22.71
1918	AMEX	HFXI	Tue, Mar 28, 2023	22.45	22.46	22.37	22.43
1917	AMEX	HFXI	Mon, Mar 27, 2023	22.46	22.46	22.34	22.45
1916	AMEX	HFXI	Fri, Mar 24, 2023	22.18	22.29	22.09	22.25
1915	AMEX	HFXI	Thu, Mar 23, 2023	22.65	22.65	22.18	22.27
1914	AMEX	HFXI	Wed, Mar 22, 2023	22.42	22.60	22.28	22.28
1913	AMEX	HFXI	Tue, Mar 21, 2023	22.35	22.43	22.30	22.42
1912	AMEX	HFXI	Mon, Mar 20, 2023	21.94	22.13	21.94	22.09
1911	AMEX	HFXI	Fri, Mar 17, 2023	21.86	21.93	21.76	21.83
1910	AMEX	HFXI	Thu, Mar 16, 2023	21.88	22.25	21.83	22.09
1909	AMEX	HFXI	Wed, Mar 15, 2023	21.83	21.95	21.69	21.95
1908	AMEX	HFXI	Tue, Mar 14, 2023	22.42	22.52	22.38	22.48
1907	AMEX	HFXI	Mon, Mar 13, 2023	22.27	22.39	22.16	22.24
1906	AMEX	HFXI	Fri, Mar 10, 2023	22.68	22.77	22.49	22.49
1905	AMEX	HFXI	Thu, Mar 9, 2023	23.12	23.12	22.73	22.78
1904	AMEX	HFXI	Wed, Mar 8, 2023	22.99	23.06	22.95	23.00
1903	AMEX	HFXI	Tue, Mar 7, 2023	23.28	23.28	22.90	22.92
1902	AMEX	HFXI	Mon, Mar 6, 2023	23.15	23.25	23.13	23.19
1901	AMEX	HFXI	Fri, Mar 3, 2023	23.01	23.24	22.80	23.21
1900	AMEX	HFXI	Thu, Mar 2, 2023	22.72	22.95	22.72	22.92
1899	AMEX	HFXI	Wed, Mar 1, 2023	22.95	22.96	22.81	22.86
1898	AMEX	HFXI	Tue, Feb 28, 2023	22.91	22.91	22.75	22.79
1897	AMEX	HFXI	Mon, Feb 27, 2023	22.85	22.94	22.82	22.87
1896	AMEX	HFXI	Fri, Feb 24, 2023	22.68	22.75	22.56	22.68
1895	AMEX	HFXI	Thu, Feb 23, 2023	22.93	22.99	22.80	22.96
1894	AMEX	HFXI	Wed, Feb 22, 2023	22.85	22.96	22.81	22.88
1893	AMEX	HFXI	Tue, Feb 21, 2023	23.11	23.12	22.90	23.01
1892	AMEX	HFXI	Fri, Feb 17, 2023	23.04	23.21	23.04	23.19
1891	AMEX	HFXI	Thu, Feb 16, 2023	23.03	23.27	22.99	23.14
1890	AMEX	HFXI	Wed, Feb 15, 2023	23.07	23.23	23.07	23.22
1889	AMEX	HFXI	Tue, Feb 14, 2023	23.20	23.45	23.10	23.30
1888	AMEX	HFXI	Mon, Feb 13, 2023	23.11	23.25	22.91	23.25
1887	AMEX	HFXI	Fri, Feb 10, 2023	23.03	23.05	22.93	23.03
1886	AMEX	HFXI	Thu, Feb 9, 2023	23.31	23.33	23.06	23.12
1885	AMEX	HFXI	Wed, Feb 8, 2023	23.23	23.23	23.06	23.12
1884	AMEX	HFXI	Tue, Feb 7, 2023	22.95	23.39	22.95	23.25
1883	AMEX	HFXI	Mon, Feb 6, 2023	23.03	23.09	22.98	23.07
1882	AMEX	HFXI	Fri, Feb 3, 2023	23.12	23.34	23.12	23.21
1881	AMEX	HFXI	Thu, Feb 2, 2023	23.29	23.36	23.22	23.34
1880	AMEX	HFXI	Wed, Feb 1, 2023	23.12	23.32	23.02	23.32
1879	AMEX	HFXI	Tue, Jan 31, 2023	23.00	23.16	22.98	23.16
1878	AMEX	HFXI	Mon, Jan 30, 2023	23.13	23.22	23.06	23.06
1877	AMEX	HFXI	Fri, Jan 27, 2023	23.13	23.23	23.12	23.19
1876	AMEX	HFXI	Thu, Jan 26, 2023	23.23	23.23	23.07	23.21
1875	AMEX	HFXI	Wed, Jan 25, 2023	22.89	23.18	22.89	23.10
1874	AMEX	HFXI	Tue, Jan 24, 2023	22.97	23.09	22.81	23.03
1873	AMEX	HFXI	Mon, Jan 23, 2023	22.93	23.09	22.93	23.04
1872	AMEX	HFXI	Fri, Jan 20, 2023	22.71	22.98	22.71	22.96
1871	AMEX	HFXI	Thu, Jan 19, 2023	22.63	22.76	22.61	22.74
1870	AMEX	HFXI	Wed, Jan 18, 2023	22.99	23.06	22.73	22.73
1869	AMEX	HFXI	Tue, Jan 17, 2023	22.89	22.89	22.69	22.82
1868	AMEX	HFXI	Fri, Jan 13, 2023	22.58	22.76	22.58	22.74
1867	AMEX	HFXI	Thu, Jan 12, 2023	22.50	22.69	22.40	22.64
1866	AMEX	HFXI	Wed, Jan 11, 2023	22.39	22.43	22.34	22.43
1865	AMEX	HFXI	Tue, Jan 10, 2023	22.23	22.44	22.20	22.31
1864	AMEX	HFXI	Mon, Jan 9, 2023	22.28	22.43	22.08	22.24
1863	AMEX	HFXI	Fri, Jan 6, 2023	21.80	22.18	21.79	22.15
1862	AMEX	HFXI	Thu, Jan 5, 2023	21.78	21.78	21.68	21.75
1861	AMEX	HFXI	Wed, Jan 4, 2023	21.81	21.91	21.75	21.87
1860	AMEX	HFXI	Tue, Jan 3, 2023	21.59	21.70	21.50	21.57
1859	AMEX	HFXI	Fri, Dec 30, 2022	21.41	21.52	21.28	21.35
1858	AMEX	HFXI	Thu, Dec 29, 2022	21.45	21.61	21.45	21.57
1857	AMEX	HFXI	Wed, Dec 28, 2022	21.53	21.68	21.34	21.39
1856	AMEX	HFXI	Tue, Dec 27, 2022	21.63	21.75	21.49	21.56
1855	AMEX	HFXI	Fri, Dec 23, 2022	21.52	21.67	21.38	21.60
1854	AMEX	HFXI	Thu, Dec 22, 2022	21.49	21.72	21.29	21.45
1853	AMEX	HFXI	Wed, Dec 21, 2022	21.45	21.63	21.45	21.56
1852	AMEX	HFXI	Tue, Dec 20, 2022	21.39	21.41	21.33	21.35
1851	AMEX	HFXI	Mon, Dec 19, 2022	21.54	21.54	21.30	21.37
1850	AMEX	HFXI	Fri, Dec 16, 2022	21.45	21.51	21.27	21.42
1849	AMEX	HFXI	Thu, Dec 15, 2022	22.28	22.28	21.97	21.51
1848	AMEX	HFXI	Wed, Dec 14, 2022	22.61	22.67	22.38	22.51
1847	AMEX	HFXI	Tue, Dec 13, 2022	22.74	22.82	22.48	22.58
1846	AMEX	HFXI	Mon, Dec 12, 2022	22.45	22.45	22.20	22.37
1845	AMEX	HFXI	Fri, Dec 9, 2022	22.41	22.60	22.32	22.32
1844	AMEX	HFXI	Thu, Dec 8, 2022	22.15	22.30	22.12	22.25
1843	AMEX	HFXI	Wed, Dec 7, 2022	22.21	22.28	22.11	22.16
1842	AMEX	HFXI	Tue, Dec 6, 2022	22.37	22.43	22.15	22.24
1841	AMEX	HFXI	Mon, Dec 5, 2022	22.52	22.64	22.27	22.32
1840	AMEX	HFXI	Fri, Dec 2, 2022	22.45	22.57	22.41	22.53
1839	AMEX	HFXI	Thu, Dec 1, 2022	22.72	22.72	22.51	22.63
1838	AMEX	HFXI	Wed, Nov 30, 2022	22.33	22.58	22.19	22.51
1837	AMEX	HFXI	Tue, Nov 29, 2022	22.23	22.25	22.11	22.17
1836	AMEX	HFXI	Mon, Nov 28, 2022	22.24	22.28	22.07	22.10
1835	AMEX	HFXI	Fri, Nov 25, 2022	22.30	22.36	22.03	22.33
1834	AMEX	HFXI	Wed, Nov 23, 2022	22.18	22.25	22.09	22.24
1833	AMEX	HFXI	Tue, Nov 22, 2022	21.92	22.09	21.92	22.09
1832	AMEX	HFXI	Mon, Nov 21, 2022	21.80	21.87	21.73	21.86
1831	AMEX	HFXI	Fri, Nov 18, 2022	21.95	22.05	21.89	21.95
1830	AMEX	HFXI	Thu, Nov 17, 2022	21.76	21.93	21.76	21.89
1829	AMEX	HFXI	Wed, Nov 16, 2022	21.99	21.99	21.86	21.88
1828	AMEX	HFXI	Tue, Nov 15, 2022	22.07	22.21	21.82	22.03
1827	AMEX	HFXI	Mon, Nov 14, 2022	21.95	22.02	21.84	21.84
1826	AMEX	HFXI	Fri, Nov 11, 2022	22.01	22.07	21.85	22.06
1825	AMEX	HFXI	Thu, Nov 10, 2022	21.59	21.79	21.44	21.79
1824	AMEX	HFXI	Wed, Nov 9, 2022	21.04	21.11	20.88	20.88
1823	AMEX	HFXI	Tue, Nov 8, 2022	21.08	21.20	21.00	21.10
1822	AMEX	HFXI	Mon, Nov 7, 2022	20.96	20.96	20.85	20.91
1821	AMEX	HFXI	Fri, Nov 4, 2022	20.75	20.87	20.57	20.80
1820	AMEX	HFXI	Thu, Nov 3, 2022	20.14	20.32	20.02	20.24
1819	AMEX	HFXI	Wed, Nov 2, 2022	20.58	20.73	20.25	20.28
1818	AMEX	HFXI	Tue, Nov 1, 2022	20.82	20.82	20.46	20.58
1817	AMEX	HFXI	Mon, Oct 31, 2022	20.39	20.43	20.36	20.39
1816	AMEX	HFXI	Fri, Oct 28, 2022	20.35	20.53	20.32	20.53
1815	AMEX	HFXI	Thu, Oct 27, 2022	20.47	20.55	20.34	20.34
1814	AMEX	HFXI	Wed, Oct 26, 2022	20.44	20.59	20.40	20.44
1813	AMEX	HFXI	Tue, Oct 25, 2022	20.05	20.38	20.05	20.36
1812	AMEX	HFXI	Mon, Oct 24, 2022	19.99	20.08	19.89	19.98
1811	AMEX	HFXI	Fri, Oct 21, 2022	19.58	19.96	19.58	19.96
1810	AMEX	HFXI	Thu, Oct 20, 2022	19.74	19.96	19.69	19.71
1809	AMEX	HFXI	Wed, Oct 19, 2022	19.76	19.81	19.69	19.77
1808	AMEX	HFXI	Tue, Oct 18, 2022	20.08	20.08	19.84	19.92
1807	AMEX	HFXI	Mon, Oct 17, 2022	19.76	19.88	19.74	19.74
1806	AMEX	HFXI	Fri, Oct 14, 2022	19.63	19.73	19.40	19.40
1805	AMEX	HFXI	Thu, Oct 13, 2022	18.88	19.64	18.84	19.64
1804	AMEX	HFXI	Wed, Oct 12, 2022	19.33	19.39	19.25	19.30
1803	AMEX	HFXI	Tue, Oct 11, 2022	19.50	19.50	19.27	19.33
1802	AMEX	HFXI	Mon, Oct 10, 2022	19.59	19.59	19.39	19.53
1801	AMEX	HFXI	Fri, Oct 7, 2022	19.87	19.91	19.60	19.62
1800	AMEX	HFXI	Thu, Oct 6, 2022	20.18	20.18	19.85	19.91
1799	AMEX	HFXI	Wed, Oct 5, 2022	19.94	20.23	19.94	20.16
1798	AMEX	HFXI	Tue, Oct 4, 2022	20.12	20.32	20.12	20.30
1797	AMEX	HFXI	Mon, Oct 3, 2022	19.42	19.68	19.41	19.64
1796	AMEX	HFXI	Fri, Sep 30, 2022	19.34	19.42	19.26	19.27
1795	AMEX	HFXI	Thu, Sep 29, 2022	19.30	19.34	19.14	19.34
1794	AMEX	HFXI	Wed, Sep 28, 2022	19.22	19.58	19.14	19.53
1793	AMEX	HFXI	Tue, Sep 27, 2022	19.43	19.74	19.12	19.23
1792	AMEX	HFXI	Mon, Sep 26, 2022	19.45	19.54	19.29	19.39
1791	AMEX	HFXI	Fri, Sep 23, 2022	19.74	19.74	19.48	19.58
1790	AMEX	HFXI	Thu, Sep 22, 2022	20.14	20.29	19.97	20.08
1789	AMEX	HFXI	Wed, Sep 21, 2022	20.40	20.46	20.14	20.15
1788	AMEX	HFXI	Tue, Sep 20, 2022	20.37	20.47	20.24	20.34
1787	AMEX	HFXI	Mon, Sep 19, 2022	20.51	20.62	20.51	20.62
1786	AMEX	HFXI	Fri, Sep 16, 2022	20.56	20.60	20.49	20.56
1785	AMEX	HFXI	Thu, Sep 15, 2022	20.78	20.95	20.77	20.69
1784	AMEX	HFXI	Wed, Sep 14, 2022	21.03	21.03	20.86	20.95
1783	AMEX	HFXI	Tue, Sep 13, 2022	21.18	21.34	20.90	20.90
1782	AMEX	HFXI	Mon, Sep 12, 2022	21.54	21.57	21.50	21.52
1781	AMEX	HFXI	Fri, Sep 9, 2022	21.18	21.29	21.16	21.29
1780	AMEX	HFXI	Thu, Sep 8, 2022	20.83	20.90	20.69	20.86
1779	AMEX	HFXI	Wed, Sep 7, 2022	20.56	20.84	20.56	20.84
1778	AMEX	HFXI	Tue, Sep 6, 2022	20.88	20.88	20.63	20.63
1777	AMEX	HFXI	Fri, Sep 2, 2022	20.94	21.08	20.69	20.70
1776	AMEX	HFXI	Thu, Sep 1, 2022	20.76	20.90	20.66	20.90
1775	AMEX	HFXI	Wed, Aug 31, 2022	21.26	21.31	21.01	21.01
1774	AMEX	HFXI	Tue, Aug 30, 2022	21.37	21.43	21.13	21.16
1773	AMEX	HFXI	Mon, Aug 29, 2022	21.28	21.31	21.26	21.26
1772	AMEX	HFXI	Fri, Aug 26, 2022	21.74	21.81	21.32	21.33
1771	AMEX	HFXI	Thu, Aug 25, 2022	21.64	21.83	21.64	21.83
1770	AMEX	HFXI	Wed, Aug 24, 2022	21.50	21.65	21.49	21.62
1769	AMEX	HFXI	Tue, Aug 23, 2022	21.51	21.66	21.51	21.57
1768	AMEX	HFXI	Mon, Aug 22, 2022	21.62	21.68	21.56	21.56
1767	AMEX	HFXI	Fri, Aug 19, 2022	21.95	21.95	21.88	21.89
1766	AMEX	HFXI	Thu, Aug 18, 2022	22.16	22.18	22.06	22.14
1765	AMEX	HFXI	Wed, Aug 17, 2022	22.09	22.22	22.06	22.14
1764	AMEX	HFXI	Tue, Aug 16, 2022	22.21	22.60	22.20	22.33
1763	AMEX	HFXI	Mon, Aug 15, 2022	22.21	22.32	22.19	22.27
1762	AMEX	HFXI	Fri, Aug 12, 2022	22.17	22.37	22.17	22.29
1761	AMEX	HFXI	Thu, Aug 11, 2022	22.19	22.30	22.14	22.15
1760	AMEX	HFXI	Wed, Aug 10, 2022	22.12	22.18	22.06	22.15
1759	AMEX	HFXI	Tue, Aug 9, 2022	21.82	21.89	21.75	21.78
1758	AMEX	HFXI	Mon, Aug 8, 2022	22.05	22.07	21.86	21.89
1757	AMEX	HFXI	Fri, Aug 5, 2022	21.79	21.89	21.74	21.89
1756	AMEX	HFXI	Thu, Aug 4, 2022	21.94	21.94	21.87	21.91
1755	AMEX	HFXI	Wed, Aug 3, 2022	21.78	21.92	21.76	21.90
1754	AMEX	HFXI	Tue, Aug 2, 2022	21.83	21.88	21.70	21.72
1753	AMEX	HFXI	Mon, Aug 1, 2022	22.03	22.08	21.94	21.98
1752	AMEX	HFXI	Fri, Jul 29, 2022	21.71	22.01	21.71	22.01
1751	AMEX	HFXI	Thu, Jul 28, 2022	21.67	21.80	21.58	21.78
1750	AMEX	HFXI	Wed, Jul 27, 2022	21.48	21.69	21.43	21.67
1749	AMEX	HFXI	Tue, Jul 26, 2022	21.31	21.41	21.27	21.27
1748	AMEX	HFXI	Mon, Jul 25, 2022	21.49	21.52	21.43	21.51
1747	AMEX	HFXI	Fri, Jul 22, 2022	21.43	21.56	21.31	21.32
1746	AMEX	HFXI	Thu, Jul 21, 2022	21.24	21.42	21.24	21.42
1745	AMEX	HFXI	Wed, Jul 20, 2022	21.28	21.34	21.15	21.25
1744	AMEX	HFXI	Tue, Jul 19, 2022	21.21	21.34	21.09	21.34
1743	AMEX	HFXI	Mon, Jul 18, 2022	21.02	21.05	20.83	20.86
1742	AMEX	HFXI	Fri, Jul 15, 2022	20.63	20.83	20.63	20.77
1741	AMEX	HFXI	Thu, Jul 14, 2022	20.28	20.48	20.28	20.48
1740	AMEX	HFXI	Wed, Jul 13, 2022	20.57	20.79	20.56	20.74
1739	AMEX	HFXI	Tue, Jul 12, 2022	20.76	20.89	20.76	20.77
1738	AMEX	HFXI	Mon, Jul 11, 2022	20.87	20.87	20.77	20.78
1737	AMEX	HFXI	Fri, Jul 8, 2022	20.99	21.08	20.90	21.02
1736	AMEX	HFXI	Thu, Jul 7, 2022	20.91	20.98	20.91	20.97
1735	AMEX	HFXI	Wed, Jul 6, 2022	20.61	20.71	20.57	20.68
1734	AMEX	HFXI	Tue, Jul 5, 2022	20.45	20.61	20.39	20.61
1733	AMEX	HFXI	Fri, Jul 1, 2022	20.72	20.99	20.71	20.93
1732	AMEX	HFXI	Thu, Jun 30, 2022	20.62	20.91	20.62	20.88
1731	AMEX	HFXI	Wed, Jun 29, 2022	21.03	21.10	21.00	21.00
1730	AMEX	HFXI	Tue, Jun 28, 2022	21.38	21.40	21.09	21.09
1729	AMEX	HFXI	Mon, Jun 27, 2022	21.18	21.23	21.15	21.15
1728	AMEX	HFXI	Fri, Jun 24, 2022	20.94	21.24	20.91	21.24
1727	AMEX	HFXI	Thu, Jun 23, 2022	20.68	20.68	20.49	20.65
1726	AMEX	HFXI	Wed, Jun 22, 2022	20.60	20.86	20.60	20.72
1725	AMEX	HFXI	Tue, Jun 21, 2022	21.12	21.12	20.84	20.89
1724	AMEX	HFXI	Fri, Jun 17, 2022	20.57	20.72	20.50	20.58
1723	AMEX	HFXI	Thu, Jun 16, 2022	20.85	20.96	20.81	20.53
1722	AMEX	HFXI	Wed, Jun 15, 2022	21.33	21.46	21.32	21.46
1721	AMEX	HFXI	Tue, Jun 14, 2022	21.32	21.32	21.00	21.14
1720	AMEX	HFXI	Mon, Jun 13, 2022	21.32	21.47	21.28	21.32
1719	AMEX	HFXI	Fri, Jun 10, 2022	22.01	22.01	21.88	21.95
1718	AMEX	HFXI	Thu, Jun 9, 2022	22.69	22.69	22.41	22.41
1717	AMEX	HFXI	Wed, Jun 8, 2022	22.92	22.92	22.73	22.76
1716	AMEX	HFXI	Tue, Jun 7, 2022	22.84	23.03	22.84	23.03
1715	AMEX	HFXI	Mon, Jun 6, 2022	23.10	23.15	22.94	23.01
1714	AMEX	HFXI	Fri, Jun 3, 2022	22.94	22.94	22.83	22.87
1713	AMEX	HFXI	Thu, Jun 2, 2022	22.92	23.13	22.88	23.13
1712	AMEX	HFXI	Wed, Jun 1, 2022	23.08	23.09	22.70	22.78
1711	AMEX	HFXI	Tue, May 31, 2022	22.91	23.02	22.88	22.94
1710	AMEX	HFXI	Fri, May 27, 2022	22.94	23.04	22.92	23.01
1709	AMEX	HFXI	Thu, May 26, 2022	22.63	22.82	22.63	22.80
1708	AMEX	HFXI	Wed, May 25, 2022	22.35	22.62	22.35	22.57
1707	AMEX	HFXI	Tue, May 24, 2022	22.44	22.52	22.36	22.50
1706	AMEX	HFXI	Mon, May 23, 2022	22.43	22.65	22.41	22.59
1705	AMEX	HFXI	Fri, May 20, 2022	22.37	22.41	22.05	22.30
1704	AMEX	HFXI	Thu, May 19, 2022	22.03	22.15	21.93	22.14
1703	AMEX	HFXI	Wed, May 18, 2022	22.33	22.33	22.03	22.03
1702	AMEX	HFXI	Tue, May 17, 2022	22.58	22.58	22.38	22.55
1701	AMEX	HFXI	Mon, May 16, 2022	22.15	22.29	22.11	22.19
1700	AMEX	HFXI	Fri, May 13, 2022	21.91	22.23	21.91	22.19
1699	AMEX	HFXI	Thu, May 12, 2022	21.45	21.76	21.42	21.61
1698	AMEX	HFXI	Wed, May 11, 2022	21.80	22.01	21.59	21.61
1697	AMEX	HFXI	Tue, May 10, 2022	21.90	21.93	21.68	21.76
1696	AMEX	HFXI	Mon, May 9, 2022	21.89	21.89	21.63	21.63
1695	AMEX	HFXI	Fri, May 6, 2022	22.28	22.33	22.11	22.25
1694	AMEX	HFXI	Thu, May 5, 2022	22.79	22.79	22.30	22.40
1693	AMEX	HFXI	Wed, May 4, 2022	22.75	23.03	22.60	23.00
1692	AMEX	HFXI	Tue, May 3, 2022	22.68	22.84	22.67	22.77
1691	AMEX	HFXI	Mon, May 2, 2022	22.59	22.60	22.37	22.56
1690	AMEX	HFXI	Fri, Apr 29, 2022	22.99	23.01	22.60	22.60
1689	AMEX	HFXI	Thu, Apr 28, 2022	22.70	22.95	22.58	22.88
1688	AMEX	HFXI	Wed, Apr 27, 2022	22.42	22.66	22.42	22.50
1687	AMEX	HFXI	Tue, Apr 26, 2022	22.72	22.72	22.35	22.35
1686	AMEX	HFXI	Mon, Apr 25, 2022	22.76	22.93	22.69	22.90
1685	AMEX	HFXI	Fri, Apr 22, 2022	23.26	23.26	22.96	22.96
1684	AMEX	HFXI	Thu, Apr 21, 2022	23.67	23.71	23.27	23.27
1683	AMEX	HFXI	Wed, Apr 20, 2022	23.47	23.55	23.43	23.47
1682	AMEX	HFXI	Tue, Apr 19, 2022	23.08	23.35	23.08	23.33
1681	AMEX	HFXI	Mon, Apr 18, 2022	23.22	23.37	23.20	23.24
1680	AMEX	HFXI	Thu, Apr 14, 2022	23.48	23.48	23.31	23.31
1679	AMEX	HFXI	Wed, Apr 13, 2022	23.17	23.37	23.17	23.36
1678	AMEX	HFXI	Tue, Apr 12, 2022	23.31	23.35	23.12	23.13
1677	AMEX	HFXI	Mon, Apr 11, 2022	23.50	23.50	23.28	23.28
1676	AMEX	HFXI	Fri, Apr 8, 2022	23.41	23.56	23.41	23.47
1675	AMEX	HFXI	Thu, Apr 7, 2022	23.43	23.52	23.32	23.50
1674	AMEX	HFXI	Wed, Apr 6, 2022	23.41	23.48	23.34	23.43
1673	AMEX	HFXI	Tue, Apr 5, 2022	23.81	23.87	23.68	23.68
1672	AMEX	HFXI	Mon, Apr 4, 2022	23.86	23.99	23.86	23.94
1671	AMEX	HFXI	Fri, Apr 1, 2022	23.78	23.85	23.67	23.81
1670	AMEX	HFXI	Thu, Mar 31, 2022	23.81	23.85	23.60	23.60
1669	AMEX	HFXI	Wed, Mar 30, 2022	23.95	24.02	23.87	23.89
1668	AMEX	HFXI	Tue, Mar 29, 2022	24.10	24.16	23.95	24.10
1667	AMEX	HFXI	Mon, Mar 28, 2022	23.64	23.67	23.53	23.66
1666	AMEX	HFXI	Fri, Mar 25, 2022	23.67	23.69	23.56	23.66
1665	AMEX	HFXI	Thu, Mar 24, 2022	23.55	23.67	23.52	23.64
1664	AMEX	HFXI	Wed, Mar 23, 2022	23.46	23.58	23.43	23.43
1663	AMEX	HFXI	Tue, Mar 22, 2022	23.68	23.75	23.66	23.71
1662	AMEX	HFXI	Mon, Mar 21, 2022	23.63	23.63	23.45	23.52
1661	AMEX	HFXI	Fri, Mar 18, 2022	23.29	23.65	23.29	23.65
1660	AMEX	HFXI	Thu, Mar 17, 2022	23.17	23.45	23.17	23.34
1659	AMEX	HFXI	Wed, Mar 16, 2022	23.04	23.29	22.94	23.29
1658	AMEX	HFXI	Tue, Mar 15, 2022	22.45	22.63	22.38	22.56
1657	AMEX	HFXI	Mon, Mar 14, 2022	22.46	22.63	22.38	22.41
1656	AMEX	HFXI	Fri, Mar 11, 2022	22.60	22.60	22.11	22.17
1655	AMEX	HFXI	Thu, Mar 10, 2022	22.30	22.41	22.18	22.30
1654	AMEX	HFXI	Wed, Mar 9, 2022	22.23	22.63	22.23	22.53
1653	AMEX	HFXI	Tue, Mar 8, 2022	21.80	22.11	21.49	21.73
1652	AMEX	HFXI	Mon, Mar 7, 2022	22.08	22.08	21.48	21.59
1651	AMEX	HFXI	Fri, Mar 4, 2022	22.29	22.36	22.03	22.20
1650	AMEX	HFXI	Thu, Mar 3, 2022	23.10	23.10	22.75	22.85
1649	AMEX	HFXI	Wed, Mar 2, 2022	23.04	23.26	22.95	23.18
1648	AMEX	HFXI	Tue, Mar 1, 2022	23.28	23.40	22.73	22.84
1647	AMEX	HFXI	Mon, Feb 28, 2022	23.42	23.53	23.28	23.40
1646	AMEX	HFXI	Fri, Feb 25, 2022	23.44	23.78	23.44	23.78
1645	AMEX	HFXI	Thu, Feb 24, 2022	22.85	23.26	22.69	23.21
1644	AMEX	HFXI	Wed, Feb 23, 2022	23.94	23.97	23.52	23.52
1643	AMEX	HFXI	Tue, Feb 22, 2022	23.87	23.91	23.61	23.73
1642	AMEX	HFXI	Fri, Feb 18, 2022	24.08	24.14	23.92	23.98
1641	AMEX	HFXI	Thu, Feb 17, 2022	24.25	24.26	24.07	24.10
1640	AMEX	HFXI	Wed, Feb 16, 2022	24.24	24.50	24.24	24.42
1639	AMEX	HFXI	Tue, Feb 15, 2022	24.30	24.40	24.27	24.38
1638	AMEX	HFXI	Mon, Feb 14, 2022	24.02	24.05	23.91	23.98
1637	AMEX	HFXI	Fri, Feb 11, 2022	24.45	24.53	24.06	24.14
1636	AMEX	HFXI	Thu, Feb 10, 2022	24.47	24.69	24.39	24.45
1635	AMEX	HFXI	Wed, Feb 9, 2022	24.58	24.70	24.58	24.70
1634	AMEX	HFXI	Tue, Feb 8, 2022	24.21	24.35	24.20	24.35
1633	AMEX	HFXI	Mon, Feb 7, 2022	24.19	24.30	24.19	24.20
1632	AMEX	HFXI	Fri, Feb 4, 2022	24.08	24.28	24.02	24.17
1631	AMEX	HFXI	Thu, Feb 3, 2022	24.22	24.28	24.10	24.10
1630	AMEX	HFXI	Wed, Feb 2, 2022	24.47	24.54	24.42	24.51
1629	AMEX	HFXI	Tue, Feb 1, 2022	24.33	24.33	24.19	24.33
1628	AMEX	HFXI	Mon, Jan 31, 2022	23.83	24.16	23.83	24.16
1627	AMEX	HFXI	Fri, Jan 28, 2022	23.77	23.88	23.53	23.86
1626	AMEX	HFXI	Thu, Jan 27, 2022	23.96	24.01	23.75	23.81
1625	AMEX	HFXI	Wed, Jan 26, 2022	24.20	24.20	23.78	23.87
1624	AMEX	HFXI	Tue, Jan 25, 2022	23.83	24.01	23.69	23.86
1623	AMEX	HFXI	Mon, Jan 24, 2022	23.87	23.97	23.47	23.97
1622	AMEX	HFXI	Fri, Jan 21, 2022	24.55	24.55	24.26	24.27
1621	AMEX	HFXI	Thu, Jan 20, 2022	24.78	24.90	24.58	24.58
1620	AMEX	HFXI	Wed, Jan 19, 2022	24.85	24.89	24.68	24.68
1619	AMEX	HFXI	Tue, Jan 18, 2022	24.79	24.84	24.69	24.73
1618	AMEX	HFXI	Fri, Jan 14, 2022	24.85	25.09	24.85	25.05
1617	AMEX	HFXI	Thu, Jan 13, 2022	25.36	25.36	25.02	25.02
1616	AMEX	HFXI	Wed, Jan 12, 2022	25.23	25.25	25.20	25.23
1615	AMEX	HFXI	Tue, Jan 11, 2022	24.86	25.10	24.82	25.08
1614	AMEX	HFXI	Mon, Jan 10, 2022	24.84	24.84	24.63	24.79
1613	AMEX	HFXI	Fri, Jan 7, 2022	25.00	25.05	24.91	25.04
1612	AMEX	HFXI	Thu, Jan 6, 2022	25.04	25.06	24.93	24.95
1611	AMEX	HFXI	Wed, Jan 5, 2022	25.39	25.42	25.02	25.02
1610	AMEX	HFXI	Tue, Jan 4, 2022	25.39	25.41	25.26	25.31
1609	AMEX	HFXI	Mon, Jan 3, 2022	25.19	25.23	25.09	25.18
1608	AMEX	HFXI	Fri, Dec 31, 2021	25.07	25.15	25.05	25.05
1607	AMEX	HFXI	Thu, Dec 30, 2021	25.15	25.16	25.05	25.09
1606	AMEX	HFXI	Wed, Dec 29, 2021	25.16	25.24	25.11	25.13
1605	AMEX	HFXI	Tue, Dec 28, 2021	25.17	25.24	25.15	25.16
1604	AMEX	HFXI	Mon, Dec 27, 2021	24.99	25.15	24.99	25.14
1603	AMEX	HFXI	Thu, Dec 23, 2021	24.86	25.00	24.85	24.96
1602	AMEX	HFXI	Wed, Dec 22, 2021	24.61	24.78	24.53	24.78
1601	AMEX	HFXI	Tue, Dec 21, 2021	24.49	24.61	24.49	24.60
1600	AMEX	HFXI	Mon, Dec 20, 2021	24.42	24.42	24.28	24.38
1599	AMEX	HFXI	Fri, Dec 17, 2021	24.74	24.81	24.66	24.47
1598	AMEX	HFXI	Thu, Dec 16, 2021	25.16	25.16	24.90	24.91
1597	AMEX	HFXI	Wed, Dec 15, 2021	24.76	24.93	24.64	24.92
1596	AMEX	HFXI	Tue, Dec 14, 2021	24.76	24.76	24.57	24.62
1595	AMEX	HFXI	Mon, Dec 13, 2021	24.85	24.87	24.74	24.74
1594	AMEX	HFXI	Fri, Dec 10, 2021	24.92	25.00	24.91	24.95
1593	AMEX	HFXI	Thu, Dec 9, 2021	25.10	25.10	24.91	24.91
1592	AMEX	HFXI	Wed, Dec 8, 2021	25.16	25.16	25.02	25.10
1591	AMEX	HFXI	Tue, Dec 7, 2021	24.93	25.13	24.93	25.10
1590	AMEX	HFXI	Mon, Dec 6, 2021	24.46	24.59	24.41	24.58
1589	AMEX	HFXI	Fri, Dec 3, 2021	24.54	24.54	24.20	24.31
1588	AMEX	HFXI	Thu, Dec 2, 2021	24.21	24.49	24.21	24.42
1587	AMEX	HFXI	Wed, Dec 1, 2021	24.45	24.63	24.08	24.08
1586	AMEX	HFXI	Tue, Nov 30, 2021	24.24	24.26	24.02	24.16
1585	AMEX	HFXI	Mon, Nov 29, 2021	24.52	24.61	24.36	24.43
1584	AMEX	HFXI	Fri, Nov 26, 2021	24.46	24.46	24.19	24.29
1583	AMEX	HFXI	Wed, Nov 24, 2021	24.87	25.02	24.87	25.01
1582	AMEX	HFXI	Tue, Nov 23, 2021	25.06	25.22	25.05	25.16
1581	AMEX	HFXI	Mon, Nov 22, 2021	25.35	25.35	25.19	25.19
1580	AMEX	HFXI	Fri, Nov 19, 2021	25.30	25.34	25.21	25.21
1579	AMEX	HFXI	Thu, Nov 18, 2021	25.31	25.49	25.31	25.42
1578	AMEX	HFXI	Wed, Nov 17, 2021	25.40	25.47	25.40	25.43
1577	AMEX	HFXI	Tue, Nov 16, 2021	25.56	25.59	25.48	25.55
1576	AMEX	HFXI	Mon, Nov 15, 2021	25.51	25.59	25.45	25.59
1575	AMEX	HFXI	Fri, Nov 12, 2021	25.44	25.59	25.42	25.53
1574	AMEX	HFXI	Thu, Nov 11, 2021	25.32	25.42	25.32	25.36
1573	AMEX	HFXI	Wed, Nov 10, 2021	25.43	25.43	25.20	25.26
1572	AMEX	HFXI	Tue, Nov 9, 2021	25.48	25.55	25.39	25.45
1571	AMEX	HFXI	Mon, Nov 8, 2021	25.67	25.68	25.44	25.47
1570	AMEX	HFXI	Fri, Nov 5, 2021	25.54	25.58	25.40	25.45
1569	AMEX	HFXI	Thu, Nov 4, 2021	25.49	25.49	25.41	25.49
1568	AMEX	HFXI	Wed, Nov 3, 2021	25.30	25.51	25.21	25.51
1567	AMEX	HFXI	Tue, Nov 2, 2021	25.28	25.32	25.22	25.26
1566	AMEX	HFXI	Mon, Nov 1, 2021	25.24	25.26	25.18	25.23
1565	AMEX	HFXI	Fri, Oct 29, 2021	25.00	25.05	24.94	24.99
1564	AMEX	HFXI	Thu, Oct 28, 2021	25.13	25.14	25.09	25.14
1563	AMEX	HFXI	Wed, Oct 27, 2021	25.02	25.12	24.97	24.97
1562	AMEX	HFXI	Tue, Oct 26, 2021	25.11	25.18	25.03	25.09
1561	AMEX	HFXI	Mon, Oct 25, 2021	24.98	25.05	24.98	25.02
1560	AMEX	HFXI	Fri, Oct 22, 2021	24.99	25.08	24.92	24.97
1559	AMEX	HFXI	Thu, Oct 21, 2021	24.90	24.95	24.81	24.87
1558	AMEX	HFXI	Wed, Oct 20, 2021	25.03	25.06	25.01	25.01
1557	AMEX	HFXI	Tue, Oct 19, 2021	24.98	25.02	24.92	24.97
1556	AMEX	HFXI	Mon, Oct 18, 2021	24.79	24.88	24.75	24.85
1555	AMEX	HFXI	Fri, Oct 15, 2021	24.92	25.02	24.91	24.97
1554	AMEX	HFXI	Thu, Oct 14, 2021	24.66	24.85	24.66	24.70
1553	AMEX	HFXI	Wed, Oct 13, 2021	24.47	24.51	24.44	24.50
1552	AMEX	HFXI	Tue, Oct 12, 2021	24.33	24.37	24.30	24.31
1551	AMEX	HFXI	Mon, Oct 11, 2021	24.45	24.47	24.26	24.26
1550	AMEX	HFXI	Fri, Oct 8, 2021	24.42	24.42	24.27	24.34
1549	AMEX	HFXI	Thu, Oct 7, 2021	24.41	24.42	24.35	24.36
1548	AMEX	HFXI	Wed, Oct 6, 2021	24.03	24.17	23.99	24.17
1547	AMEX	HFXI	Tue, Oct 5, 2021	24.31	24.43	24.26	24.31
1546	AMEX	HFXI	Mon, Oct 4, 2021	24.35	24.35	24.12	24.21
1545	AMEX	HFXI	Fri, Oct 1, 2021	24.41	24.52	24.35	24.52
1544	AMEX	HFXI	Thu, Sep 30, 2021	24.56	24.64	24.43	24.43
1543	AMEX	HFXI	Wed, Sep 29, 2021	24.61	24.75	24.52	24.55
1542	AMEX	HFXI	Tue, Sep 28, 2021	24.81	24.81	24.50	24.56
1541	AMEX	HFXI	Mon, Sep 27, 2021	25.04	25.14	25.03	25.06
1540	AMEX	HFXI	Fri, Sep 24, 2021	25.11	25.11	25.03	25.07
1539	AMEX	HFXI	Thu, Sep 23, 2021	25.24	25.29	25.22	25.26
1538	AMEX	HFXI	Wed, Sep 22, 2021	24.97	25.11	24.97	25.01
1537	AMEX	HFXI	Tue, Sep 21, 2021	25.01	25.02	24.83	24.87
1536	AMEX	HFXI	Mon, Sep 20, 2021	24.72	24.72	24.49	24.60
1535	AMEX	HFXI	Fri, Sep 17, 2021	25.33	25.40	25.20	25.18
1534	AMEX	HFXI	Thu, Sep 16, 2021	25.39	25.63	25.39	25.53
1533	AMEX	HFXI	Wed, Sep 15, 2021	25.41	25.61	25.40	25.53
1532	AMEX	HFXI	Tue, Sep 14, 2021	25.60	25.60	25.43	25.46
1531	AMEX	HFXI	Mon, Sep 13, 2021	25.60	25.65	25.54	25.62
1530	AMEX	HFXI	Fri, Sep 10, 2021	25.72	25.72	25.45	25.45
1529	AMEX	HFXI	Thu, Sep 9, 2021	25.51	25.58	25.47	25.50
1528	AMEX	HFXI	Wed, Sep 8, 2021	25.68	25.74	25.53	25.62
1527	AMEX	HFXI	Tue, Sep 7, 2021	25.77	25.83	25.70	25.73
1526	AMEX	HFXI	Fri, Sep 3, 2021	25.53	25.69	25.53	25.67
1525	AMEX	HFXI	Thu, Sep 2, 2021	25.56	25.59	25.50	25.55
1524	AMEX	HFXI	Wed, Sep 1, 2021	25.43	25.61	25.43	25.53
1523	AMEX	HFXI	Tue, Aug 31, 2021	25.41	25.41	25.20	25.34
1522	AMEX	HFXI	Mon, Aug 30, 2021	25.32	25.36	25.19	25.28
1521	AMEX	HFXI	Fri, Aug 27, 2021	25.16	25.33	25.09	25.33
1520	AMEX	HFXI	Thu, Aug 26, 2021	25.12	25.18	25.04	25.05
1519	AMEX	HFXI	Wed, Aug 25, 2021	25.14	25.24	25.14	25.23
1518	AMEX	HFXI	Tue, Aug 24, 2021	25.15	25.31	25.15	25.24
1517	AMEX	HFXI	Mon, Aug 23, 2021	25.03	25.15	25.03	25.12
1516	AMEX	HFXI	Fri, Aug 20, 2021	24.82	24.95	24.82	24.95
1515	AMEX	HFXI	Thu, Aug 19, 2021	24.79	24.89	24.75	24.85
1514	AMEX	HFXI	Wed, Aug 18, 2021	25.20	25.22	25.05	25.05
1513	AMEX	HFXI	Tue, Aug 17, 2021	25.12	25.18	25.06	25.15
1512	AMEX	HFXI	Mon, Aug 16, 2021	25.29	25.34	25.15	25.32
1511	AMEX	HFXI	Fri, Aug 13, 2021	25.38	25.48	25.38	25.46
1510	AMEX	HFXI	Thu, Aug 12, 2021	25.39	25.44	25.30	25.39
1509	AMEX	HFXI	Wed, Aug 11, 2021	25.31	25.40	25.31	25.39
1508	AMEX	HFXI	Tue, Aug 10, 2021	25.18	25.30	25.16	25.24
1507	AMEX	HFXI	Mon, Aug 9, 2021	25.16	25.20	25.12	25.18
1506	AMEX	HFXI	Fri, Aug 6, 2021	25.22	25.26	25.15	25.18
1505	AMEX	HFXI	Thu, Aug 5, 2021	25.18	25.22	25.16	25.21
1504	AMEX	HFXI	Wed, Aug 4, 2021	25.09	25.14	25.06	25.07
1503	AMEX	HFXI	Tue, Aug 3, 2021	25.00	25.14	25.00	25.12
1502	AMEX	HFXI	Mon, Aug 2, 2021	25.01	25.04	24.95	24.95
1501	AMEX	HFXI	Fri, Jul 30, 2021	24.92	25.04	24.86	24.86
1500	AMEX	HFXI	Thu, Jul 29, 2021	24.99	25.03	24.98	24.98
1499	AMEX	HFXI	Wed, Jul 28, 2021	24.84	24.93	24.76	24.90
1498	AMEX	HFXI	Tue, Jul 27, 2021	24.71	24.78	24.66	24.74
1497	AMEX	HFXI	Mon, Jul 26, 2021	24.87	24.97	24.82	24.82
1496	AMEX	HFXI	Fri, Jul 23, 2021	24.92	24.96	24.83	24.91
1495	AMEX	HFXI	Thu, Jul 22, 2021	24.84	24.84	24.64	24.69
1494	AMEX	HFXI	Wed, Jul 21, 2021	24.60	24.68	24.56	24.67
1493	AMEX	HFXI	Tue, Jul 20, 2021	24.25	24.41	24.25	24.39
1492	AMEX	HFXI	Mon, Jul 19, 2021	24.24	24.24	24.03	24.13
1491	AMEX	HFXI	Fri, Jul 16, 2021	24.75	24.94	24.58	24.60
1490	AMEX	HFXI	Thu, Jul 15, 2021	24.75	24.85	24.68	24.75
1489	AMEX	HFXI	Wed, Jul 14, 2021	25.01	25.02	24.95	25.00
1488	AMEX	HFXI	Tue, Jul 13, 2021	24.92	25.01	24.92	25.00
1487	AMEX	HFXI	Mon, Jul 12, 2021	24.93	25.06	24.93	25.06
1486	AMEX	HFXI	Fri, Jul 9, 2021	24.74	24.98	24.74	24.98
1485	AMEX	HFXI	Thu, Jul 8, 2021	24.55	24.62	24.43	24.56
1484	AMEX	HFXI	Wed, Jul 7, 2021	24.89	24.98	24.83	24.93
1483	AMEX	HFXI	Tue, Jul 6, 2021	24.91	24.91	24.70	24.85
1482	AMEX	HFXI	Fri, Jul 2, 2021	24.95	24.95	24.82	24.90
1481	AMEX	HFXI	Thu, Jul 1, 2021	24.82	24.82	24.75	24.81
1480	AMEX	HFXI	Wed, Jun 30, 2021	24.75	24.81	24.71	24.77
1479	AMEX	HFXI	Tue, Jun 29, 2021	24.93	25.05	24.88	24.94
1478	AMEX	HFXI	Mon, Jun 28, 2021	24.88	24.88	24.83	24.87
1477	AMEX	HFXI	Fri, Jun 25, 2021	25.13	25.14	24.84	24.97
1476	AMEX	HFXI	Thu, Jun 24, 2021	25.00	25.05	24.90	25.01
1475	AMEX	HFXI	Wed, Jun 23, 2021	24.94	24.94	24.75	24.78
1474	AMEX	HFXI	Tue, Jun 22, 2021	24.83	24.95	24.77	24.95
1473	AMEX	HFXI	Mon, Jun 21, 2021	24.78	24.91	24.75	24.85
1472	AMEX	HFXI	Fri, Jun 18, 2021	25.03	25.10	24.90	24.62
1471	AMEX	HFXI	Thu, Jun 17, 2021	25.39	25.42	25.21	25.35
1470	AMEX	HFXI	Wed, Jun 16, 2021	25.58	25.69	25.48	25.55
1469	AMEX	HFXI	Tue, Jun 15, 2021	25.62	25.69	25.54	25.61
1468	AMEX	HFXI	Mon, Jun 14, 2021	25.56	25.60	25.47	25.57
1467	AMEX	HFXI	Fri, Jun 11, 2021	25.46	25.48	25.41	25.48
1466	AMEX	HFXI	Thu, Jun 10, 2021	25.32	25.42	25.31	25.39
1465	AMEX	HFXI	Wed, Jun 9, 2021	25.44	25.52	25.34	25.40
1464	AMEX	HFXI	Tue, Jun 8, 2021	25.42	25.53	25.42	25.48
1463	AMEX	HFXI	Mon, Jun 7, 2021	25.47	25.47	25.37	25.44
1462	AMEX	HFXI	Fri, Jun 4, 2021	25.30	25.41	25.29	25.40
1461	AMEX	HFXI	Thu, Jun 3, 2021	25.15	25.23	25.13	25.23
1460	AMEX	HFXI	Wed, Jun 2, 2021	25.18	25.44	25.17	25.30
1459	AMEX	HFXI	Tue, Jun 1, 2021	25.16	25.19	25.07	25.09
1458	AMEX	HFXI	Fri, May 28, 2021	25.15	25.15	25.07	25.08
1457	AMEX	HFXI	Thu, May 27, 2021	24.93	24.98	24.85	24.98
1456	AMEX	HFXI	Wed, May 26, 2021	24.82	24.95	24.82	24.91
1455	AMEX	HFXI	Tue, May 25, 2021	25.01	25.01	24.79	24.86
1454	AMEX	HFXI	Mon, May 24, 2021	24.88	24.93	24.86	24.87
1453	AMEX	HFXI	Fri, May 21, 2021	24.85	24.85	24.72	24.78
1452	AMEX	HFXI	Thu, May 20, 2021	24.66	24.75	24.66	24.73
1451	AMEX	HFXI	Wed, May 19, 2021	24.37	24.46	24.28	24.44
1450	AMEX	HFXI	Tue, May 18, 2021	24.76	24.76	24.64	24.64
1449	AMEX	HFXI	Mon, May 17, 2021	24.55	24.59	24.47	24.52
1448	AMEX	HFXI	Fri, May 14, 2021	24.50	24.75	24.50	24.67
1447	AMEX	HFXI	Thu, May 13, 2021	24.24	24.34	24.24	24.32
1446	AMEX	HFXI	Wed, May 12, 2021	24.41	24.43	24.06	24.10
1445	AMEX	HFXI	Tue, May 11, 2021	24.40	24.50	24.35	24.47
1444	AMEX	HFXI	Mon, May 10, 2021	25.06	25.06	24.78	24.78
1443	AMEX	HFXI	Fri, May 7, 2021	24.86	24.93	24.83	24.91
1442	AMEX	HFXI	Thu, May 6, 2021	24.58	24.72	24.58	24.71
1441	AMEX	HFXI	Wed, May 5, 2021	24.52	24.61	24.52	24.56
1440	AMEX	HFXI	Tue, May 4, 2021	24.30	24.39	24.18	24.23
1439	AMEX	HFXI	Mon, May 3, 2021	24.53	24.61	24.49	24.57
1438	AMEX	HFXI	Fri, Apr 30, 2021	24.48	24.62	24.33	24.33
1437	AMEX	HFXI	Thu, Apr 29, 2021	24.64	24.66	24.50	24.58
1436	AMEX	HFXI	Wed, Apr 28, 2021	24.45	24.67	24.45	24.57
1435	AMEX	HFXI	Tue, Apr 27, 2021	24.50	24.57	24.49	24.57
1434	AMEX	HFXI	Mon, Apr 26, 2021	24.61	24.61	24.58	24.61
1433	AMEX	HFXI	Fri, Apr 23, 2021	24.37	24.57	24.37	24.57
1432	AMEX	HFXI	Thu, Apr 22, 2021	24.54	24.58	24.36	24.37
1431	AMEX	HFXI	Wed, Apr 21, 2021	24.23	24.47	24.23	24.45
1430	AMEX	HFXI	Tue, Apr 20, 2021	24.40	24.46	24.21	24.25
1429	AMEX	HFXI	Mon, Apr 19, 2021	24.65	24.69	24.61	24.64
1428	AMEX	HFXI	Fri, Apr 16, 2021	24.60	24.74	24.60	24.71
1427	AMEX	HFXI	Thu, Apr 15, 2021	24.48	24.58	24.48	24.57
1426	AMEX	HFXI	Wed, Apr 14, 2021	24.52	24.52	24.37	24.40
1425	AMEX	HFXI	Tue, Apr 13, 2021	24.34	24.40	24.31	24.38
1424	AMEX	HFXI	Mon, Apr 12, 2021	24.23	24.28	24.23	24.25
1423	AMEX	HFXI	Fri, Apr 9, 2021	24.33	24.41	24.29	24.41
1422	AMEX	HFXI	Thu, Apr 8, 2021	24.37	24.45	24.27	24.33
1421	AMEX	HFXI	Wed, Apr 7, 2021	24.19	24.29	24.16	24.20
1420	AMEX	HFXI	Tue, Apr 6, 2021	24.21	24.21	24.11	24.17
1419	AMEX	HFXI	Mon, Apr 5, 2021	24.35	24.42	24.31	24.42
1418	AMEX	HFXI	Thu, Apr 1, 2021	23.91	24.13	23.91	24.13
1417	AMEX	HFXI	Wed, Mar 31, 2021	23.87	23.96	23.87	23.90
1416	AMEX	HFXI	Tue, Mar 30, 2021	23.90	23.98	23.84	23.92
1415	AMEX	HFXI	Mon, Mar 29, 2021	23.88	23.94	23.86	23.93
1414	AMEX	HFXI	Fri, Mar 26, 2021	23.85	24.01	23.82	23.99
1413	AMEX	HFXI	Thu, Mar 25, 2021	23.54	23.71	23.48	23.71
1412	AMEX	HFXI	Wed, Mar 24, 2021	23.55	23.64	23.47	23.51
1411	AMEX	HFXI	Tue, Mar 23, 2021	23.80	23.80	23.54	23.58
1410	AMEX	HFXI	Mon, Mar 22, 2021	23.92	23.95	23.86	23.87
1409	AMEX	HFXI	Fri, Mar 19, 2021	23.90	24.01	23.78	23.88
1408	AMEX	HFXI	Thu, Mar 18, 2021	24.03	24.14	23.86	23.89
1407	AMEX	HFXI	Wed, Mar 17, 2021	23.96	24.08	23.86	24.06
1406	AMEX	HFXI	Tue, Mar 16, 2021	24.08	24.08	23.91	23.98
1405	AMEX	HFXI	Mon, Mar 15, 2021	23.85	23.97	23.80	23.94
1404	AMEX	HFXI	Fri, Mar 12, 2021	23.80	23.89	23.78	23.89
1403	AMEX	HFXI	Thu, Mar 11, 2021	23.86	23.90	23.80	23.83
1402	AMEX	HFXI	Wed, Mar 10, 2021	23.75	23.77	23.65	23.74
1401	AMEX	HFXI	Tue, Mar 9, 2021	23.59	23.73	23.59	23.62
1400	AMEX	HFXI	Mon, Mar 8, 2021	23.40	23.57	23.40	23.44
1399	AMEX	HFXI	Fri, Mar 5, 2021	23.32	23.45	23.18	23.45
1398	AMEX	HFXI	Thu, Mar 4, 2021	23.36	23.39	23.09	23.18
1397	AMEX	HFXI	Wed, Mar 3, 2021	23.38	23.46	23.35	23.37
1396	AMEX	HFXI	Tue, Mar 2, 2021	23.54	23.54	23.37	23.46
1395	AMEX	HFXI	Mon, Mar 1, 2021	23.46	23.58	23.35	23.58
1394	AMEX	HFXI	Fri, Feb 26, 2021	23.24	23.26	23.12	23.18
1393	AMEX	HFXI	Thu, Feb 25, 2021	23.73	23.77	23.35	23.36
1392	AMEX	HFXI	Wed, Feb 24, 2021	23.57	23.75	23.46	23.71
1391	AMEX	HFXI	Tue, Feb 23, 2021	23.61	23.68	23.59	23.66
1390	AMEX	HFXI	Mon, Feb 22, 2021	23.68	23.80	23.64	23.64
1389	AMEX	HFXI	Fri, Feb 19, 2021	23.76	23.83	23.71	23.77
1388	AMEX	HFXI	Thu, Feb 18, 2021	23.57	23.75	23.57	23.70
1387	AMEX	HFXI	Wed, Feb 17, 2021	23.93	23.93	23.77	23.88
1386	AMEX	HFXI	Tue, Feb 16, 2021	24.12	24.12	23.96	24.01
1385	AMEX	HFXI	Fri, Feb 12, 2021	23.61	23.74	23.61	23.74
1384	AMEX	HFXI	Thu, Feb 11, 2021	23.66	23.66	23.56	23.61
1383	AMEX	HFXI	Wed, Feb 10, 2021	23.58	23.62	23.48	23.49
1382	AMEX	HFXI	Tue, Feb 9, 2021	23.52	23.64	23.48	23.53
1381	AMEX	HFXI	Mon, Feb 8, 2021	23.43	23.69	23.43	23.49
1380	AMEX	HFXI	Fri, Feb 5, 2021	23.39	23.42	23.33	23.35
1379	AMEX	HFXI	Thu, Feb 4, 2021	23.21	23.33	23.20	23.31
1378	AMEX	HFXI	Wed, Feb 3, 2021	23.35	23.35	23.16	23.32
1377	AMEX	HFXI	Tue, Feb 2, 2021	23.12	23.18	23.04	23.18
1376	AMEX	HFXI	Mon, Feb 1, 2021	22.84	22.98	22.82	22.92
1375	AMEX	HFXI	Fri, Jan 29, 2021	22.84	22.84	22.55	22.59
1374	AMEX	HFXI	Thu, Jan 28, 2021	23.06	23.20	23.03	23.12
1373	AMEX	HFXI	Wed, Jan 27, 2021	23.06	23.06	22.80	22.84
1372	AMEX	HFXI	Tue, Jan 26, 2021	23.44	23.48	23.33	23.42
1371	AMEX	HFXI	Mon, Jan 25, 2021	23.32	23.44	23.20	23.40
1370	AMEX	HFXI	Fri, Jan 22, 2021	23.34	23.48	23.21	23.45
1369	AMEX	HFXI	Thu, Jan 21, 2021	23.52	23.54	23.43	23.54
1368	AMEX	HFXI	Wed, Jan 20, 2021	23.41	23.57	23.41	23.45
1367	AMEX	HFXI	Tue, Jan 19, 2021	23.47	23.47	23.28	23.39
1366	AMEX	HFXI	Fri, Jan 15, 2021	23.30	23.39	23.16	23.23
1365	AMEX	HFXI	Thu, Jan 14, 2021	23.53	23.69	23.50	23.60
1364	AMEX	HFXI	Wed, Jan 13, 2021	23.39	23.51	23.39	23.40
1363	AMEX	HFXI	Tue, Jan 12, 2021	23.45	23.46	23.39	23.44
1362	AMEX	HFXI	Mon, Jan 11, 2021	23.33	23.62	23.33	23.41
1361	AMEX	HFXI	Fri, Jan 8, 2021	23.52	23.61	23.37	23.60
1360	AMEX	HFXI	Thu, Jan 7, 2021	23.33	23.45	23.28	23.33
1359	AMEX	HFXI	Wed, Jan 6, 2021	23.00	23.49	23.00	23.24
1358	AMEX	HFXI	Tue, Jan 5, 2021	22.91	23.09	22.86	22.99
1357	AMEX	HFXI	Mon, Jan 4, 2021	23.01	23.05	22.74	22.80
1356	AMEX	HFXI	Thu, Dec 31, 2020	22.68	22.72	22.58	22.68
1355	AMEX	HFXI	Wed, Dec 30, 2020	22.93	22.93	22.78	22.78
1354	AMEX	HFXI	Tue, Dec 29, 2020	22.96	22.96	22.86	22.76
1353	AMEX	HFXI	Mon, Dec 28, 2020	22.82	22.84	22.78	22.79
1352	AMEX	HFXI	Thu, Dec 24, 2020	22.54	22.65	22.51	22.59
1351	AMEX	HFXI	Wed, Dec 23, 2020	22.49	22.56	22.47	22.56
1350	AMEX	HFXI	Tue, Dec 22, 2020	22.28	22.39	22.28	22.35
1349	AMEX	HFXI	Mon, Dec 21, 2020	22.12	22.37	22.06	22.28
1348	AMEX	HFXI	Fri, Dec 18, 2020	22.80	22.80	22.58	22.66
1347	AMEX	HFXI	Thu, Dec 17, 2020	22.83	22.84	22.75	22.75
1346	AMEX	HFXI	Wed, Dec 16, 2020	22.59	22.73	22.57	22.66
1345	AMEX	HFXI	Tue, Dec 15, 2020	22.54	22.64	22.42	22.59
1344	AMEX	HFXI	Mon, Dec 14, 2020	22.46	22.50	22.35	22.39
1343	AMEX	HFXI	Fri, Dec 11, 2020	22.39	22.40	22.28	22.37
1342	AMEX	HFXI	Thu, Dec 10, 2020	22.30	22.50	22.30	22.48
1341	AMEX	HFXI	Wed, Dec 9, 2020	22.52	22.52	22.33	22.43
1340	AMEX	HFXI	Tue, Dec 8, 2020	22.25	22.42	22.25	22.38
1339	AMEX	HFXI	Mon, Dec 7, 2020	22.33	22.39	22.29	22.32
1338	AMEX	HFXI	Fri, Dec 4, 2020	22.42	22.51	22.33	22.47
1337	AMEX	HFXI	Thu, Dec 3, 2020	22.30	22.30	22.21	22.21
1336	AMEX	HFXI	Wed, Dec 2, 2020	22.21	22.29	22.18	22.18
1335	AMEX	HFXI	Tue, Dec 1, 2020	22.15	22.27	22.13	22.20
1334	AMEX	HFXI	Mon, Nov 30, 2020	22.01	22.01	21.82	21.86
1333	AMEX	HFXI	Fri, Nov 27, 2020	22.21	22.21	22.18	22.21
1332	AMEX	HFXI	Wed, Nov 25, 2020	21.98	22.12	21.98	22.06
1331	AMEX	HFXI	Tue, Nov 24, 2020	22.08	22.24	21.94	22.17
1330	AMEX	HFXI	Mon, Nov 23, 2020	21.95	21.95	21.79	21.91
1329	AMEX	HFXI	Fri, Nov 20, 2020	21.81	21.87	21.68	21.85
1328	AMEX	HFXI	Thu, Nov 19, 2020	21.55	21.73	21.55	21.71
1327	AMEX	HFXI	Wed, Nov 18, 2020	21.80	21.87	21.61	21.61
1326	AMEX	HFXI	Tue, Nov 17, 2020	21.61	21.80	21.61	21.67
1325	AMEX	HFXI	Mon, Nov 16, 2020	21.72	21.77	21.65	21.77
1324	AMEX	HFXI	Fri, Nov 13, 2020	21.40	21.54	21.36	21.51
1323	AMEX	HFXI	Thu, Nov 12, 2020	21.31	21.46	21.15	21.16
1322	AMEX	HFXI	Wed, Nov 11, 2020	21.43	21.57	21.43	21.50
1321	AMEX	HFXI	Tue, Nov 10, 2020	21.37	21.54	21.31	21.31
1320	AMEX	HFXI	Mon, Nov 9, 2020	21.42	21.42	21.24	21.25
1319	AMEX	HFXI	Fri, Nov 6, 2020	20.49	20.56	20.46	20.48
1318	AMEX	HFXI	Thu, Nov 5, 2020	20.48	20.57	20.33	20.46
1317	AMEX	HFXI	Wed, Nov 4, 2020	20.01	20.19	19.79	20.04
1316	AMEX	HFXI	Tue, Nov 3, 2020	19.81	19.97	19.79	19.93
1315	AMEX	HFXI	Mon, Nov 2, 2020	19.38	19.49	19.28	19.48
1314	AMEX	HFXI	Fri, Oct 30, 2020	19.15	19.24	19.04	19.19
1313	AMEX	HFXI	Thu, Oct 29, 2020	19.24	19.30	19.15	19.27
1312	AMEX	HFXI	Wed, Oct 28, 2020	19.32	19.35	19.07	19.14
1311	AMEX	HFXI	Tue, Oct 27, 2020	19.78	19.83	19.67	19.67
1310	AMEX	HFXI	Mon, Oct 26, 2020	19.97	19.97	19.70	19.84
1309	AMEX	HFXI	Fri, Oct 23, 2020	20.10	20.13	20.01	20.13
1308	AMEX	HFXI	Thu, Oct 22, 2020	20.05	20.05	19.92	20.01
1307	AMEX	HFXI	Wed, Oct 21, 2020	20.13	20.14	19.99	20.03
1306	AMEX	HFXI	Tue, Oct 20, 2020	20.23	20.23	20.11	20.11
1305	AMEX	HFXI	Mon, Oct 19, 2020	20.25	20.25	20.07	20.07
1304	AMEX	HFXI	Fri, Oct 16, 2020	20.13	20.23	20.08	20.17
1303	AMEX	HFXI	Thu, Oct 15, 2020	19.89	20.11	19.88	20.06
1302	AMEX	HFXI	Wed, Oct 14, 2020	20.40	20.40	20.27	20.31
1301	AMEX	HFXI	Tue, Oct 13, 2020	20.38	20.38	20.24	20.33
1300	AMEX	HFXI	Mon, Oct 12, 2020	20.37	20.58	20.37	20.46
1299	AMEX	HFXI	Fri, Oct 9, 2020	20.45	20.49	20.35	20.36
1298	AMEX	HFXI	Thu, Oct 8, 2020	20.31	20.37	20.24	20.35
1297	AMEX	HFXI	Wed, Oct 7, 2020	20.17	20.24	20.08	20.23
1296	AMEX	HFXI	Tue, Oct 6, 2020	20.24	20.24	19.97	19.99
1295	AMEX	HFXI	Mon, Oct 5, 2020	20.01	20.15	20.01	20.15
1294	AMEX	HFXI	Fri, Oct 2, 2020	19.66	19.95	19.66	19.87
1293	AMEX	HFXI	Thu, Oct 1, 2020	19.93	19.93	19.83	19.86
1292	AMEX	HFXI	Wed, Sep 30, 2020	19.87	19.96	19.82	19.89
1291	AMEX	HFXI	Tue, Sep 29, 2020	19.99	20.07	19.87	19.90
1290	AMEX	HFXI	Mon, Sep 28, 2020	19.95	20.05	19.92	19.95
1289	AMEX	HFXI	Fri, Sep 25, 2020	19.44	19.72	19.44	19.72
1288	AMEX	HFXI	Thu, Sep 24, 2020	19.50	19.68	19.48	19.61
1287	AMEX	HFXI	Wed, Sep 23, 2020	19.93	19.99	19.75	19.67
1286	AMEX	HFXI	Tue, Sep 22, 2020	19.86	19.86	19.70	19.84
1285	AMEX	HFXI	Mon, Sep 21, 2020	19.77	19.85	19.73	19.83
1284	AMEX	HFXI	Fri, Sep 18, 2020	20.46	20.47	20.25	20.37
1283	AMEX	HFXI	Thu, Sep 17, 2020	20.36	20.50	20.36	20.50
1282	AMEX	HFXI	Wed, Sep 16, 2020	20.58	20.61	20.49	20.49
1281	AMEX	HFXI	Tue, Sep 15, 2020	20.61	20.61	20.44	20.47
1280	AMEX	HFXI	Mon, Sep 14, 2020	20.45	20.49	20.35	20.38
1279	AMEX	HFXI	Fri, Sep 11, 2020	20.34	20.36	20.19	20.32
1278	AMEX	HFXI	Thu, Sep 10, 2020	20.25	20.25	20.07	20.11
1277	AMEX	HFXI	Wed, Sep 9, 2020	20.17	20.37	20.17	20.27
1276	AMEX	HFXI	Tue, Sep 8, 2020	19.91	20.10	19.89	19.92
1275	AMEX	HFXI	Fri, Sep 4, 2020	20.28	20.28	19.89	20.21
1274	AMEX	HFXI	Thu, Sep 3, 2020	20.43	20.43	20.00	20.10
1273	AMEX	HFXI	Wed, Sep 2, 2020	20.35	20.54	20.31	20.49
1272	AMEX	HFXI	Tue, Sep 1, 2020	20.21	20.21	20.12	20.17
1271	AMEX	HFXI	Mon, Aug 31, 2020	20.31	20.31	20.22	20.23
1270	AMEX	HFXI	Fri, Aug 28, 2020	20.31	20.32	20.22	20.32
1269	AMEX	HFXI	Thu, Aug 27, 2020	20.54	20.54	20.22	20.26
1268	AMEX	HFXI	Wed, Aug 26, 2020	20.44	20.55	20.39	20.52
1267	AMEX	HFXI	Tue, Aug 25, 2020	20.56	20.56	20.30	20.43
1266	AMEX	HFXI	Mon, Aug 24, 2020	20.36	20.41	20.35	20.36
1265	AMEX	HFXI	Fri, Aug 21, 2020	19.99	20.12	19.99	20.12
1264	AMEX	HFXI	Thu, Aug 20, 2020	20.15	20.22	20.12	20.22
1263	AMEX	HFXI	Wed, Aug 19, 2020	20.40	20.45	20.23	20.26
1262	AMEX	HFXI	Tue, Aug 18, 2020	20.45	20.45	20.27	20.36
1261	AMEX	HFXI	Mon, Aug 17, 2020	20.38	20.44	20.32	20.36
1260	AMEX	HFXI	Fri, Aug 14, 2020	20.28	20.36	20.18	20.24
1259	AMEX	HFXI	Thu, Aug 13, 2020	20.45	20.52	20.32	20.36
1258	AMEX	HFXI	Wed, Aug 12, 2020	20.44	20.58	20.44	20.51
1257	AMEX	HFXI	Tue, Aug 11, 2020	20.32	20.38	20.09	20.09
1256	AMEX	HFXI	Mon, Aug 10, 2020	19.97	20.02	19.92	19.99
1255	AMEX	HFXI	Fri, Aug 7, 2020	19.86	19.96	19.81	19.89
1254	AMEX	HFXI	Thu, Aug 6, 2020	19.85	20.05	19.82	20.03
1253	AMEX	HFXI	Wed, Aug 5, 2020	20.06	20.06	19.88	19.94
1252	AMEX	HFXI	Tue, Aug 4, 2020	19.58	19.86	19.58	19.83
1251	AMEX	HFXI	Mon, Aug 3, 2020	19.49	19.71	19.49	19.68
1250	AMEX	HFXI	Fri, Jul 31, 2020	19.63	19.63	19.13	19.28
1249	AMEX	HFXI	Thu, Jul 30, 2020	19.63	19.78	19.44	19.78
1248	AMEX	HFXI	Wed, Jul 29, 2020	19.87	20.08	19.84	20.06
1247	AMEX	HFXI	Tue, Jul 28, 2020	19.84	20.01	19.75	19.83
1246	AMEX	HFXI	Mon, Jul 27, 2020	19.93	20.02	19.79	19.95
1245	AMEX	HFXI	Fri, Jul 24, 2020	19.70	19.90	19.70	19.76
1244	AMEX	HFXI	Thu, Jul 23, 2020	20.05	20.08	19.90	19.90
1243	AMEX	HFXI	Wed, Jul 22, 2020	19.95	20.07	19.94	20.03
1242	AMEX	HFXI	Tue, Jul 21, 2020	20.07	20.15	19.99	19.99
1241	AMEX	HFXI	Mon, Jul 20, 2020	19.93	20.02	19.86	20.02
1240	AMEX	HFXI	Fri, Jul 17, 2020	19.88	19.97	19.82	19.95
1239	AMEX	HFXI	Thu, Jul 16, 2020	19.84	19.93	19.80	19.82
1238	AMEX	HFXI	Wed, Jul 15, 2020	19.97	20.03	19.89	19.93
1237	AMEX	HFXI	Tue, Jul 14, 2020	19.53	19.78	19.53	19.75
1236	AMEX	HFXI	Mon, Jul 13, 2020	19.77	19.81	19.47	19.47
1235	AMEX	HFXI	Fri, Jul 10, 2020	19.43	19.61	19.41	19.61
1234	AMEX	HFXI	Thu, Jul 9, 2020	19.56	19.59	19.32	19.40
1233	AMEX	HFXI	Wed, Jul 8, 2020	19.58	19.61	19.40	19.56
1232	AMEX	HFXI	Tue, Jul 7, 2020	19.67	19.71	19.49	19.52
1231	AMEX	HFXI	Mon, Jul 6, 2020	19.81	19.83	19.71	19.76
1230	AMEX	HFXI	Thu, Jul 2, 2020	19.56	19.66	19.49	19.49
1229	AMEX	HFXI	Wed, Jul 1, 2020	19.33	19.37	19.25	19.35
1228	AMEX	HFXI	Tue, Jun 30, 2020	19.19	19.37	19.18	19.36
1227	AMEX	HFXI	Mon, Jun 29, 2020	19.31	19.35	19.26	19.31
1226	AMEX	HFXI	Fri, Jun 26, 2020	19.45	19.45	19.08	19.19
1225	AMEX	HFXI	Thu, Jun 25, 2020	19.22	19.45	19.11	19.45
1224	AMEX	HFXI	Wed, Jun 24, 2020	19.34	19.46	19.08	19.15
1223	AMEX	HFXI	Tue, Jun 23, 2020	19.89	19.89	19.66	19.53
1222	AMEX	HFXI	Mon, Jun 22, 2020	19.56	19.74	19.56	19.70
1221	AMEX	HFXI	Fri, Jun 19, 2020	19.75	19.78	19.48	19.50
1220	AMEX	HFXI	Thu, Jun 18, 2020	19.57	19.65	19.53	19.58
1219	AMEX	HFXI	Wed, Jun 17, 2020	19.69	19.80	19.58	19.64
1218	AMEX	HFXI	Tue, Jun 16, 2020	19.65	19.78	19.42	19.62
1217	AMEX	HFXI	Mon, Jun 15, 2020	18.95	19.37	18.94	19.30
1216	AMEX	HFXI	Fri, Jun 12, 2020	19.39	19.40	19.04	19.27
1215	AMEX	HFXI	Thu, Jun 11, 2020	19.47	19.47	18.83	18.90
1214	AMEX	HFXI	Wed, Jun 10, 2020	20.04	20.07	19.87	19.97
1213	AMEX	HFXI	Tue, Jun 9, 2020	19.92	20.05	19.91	20.01
1212	AMEX	HFXI	Mon, Jun 8, 2020	20.20	20.31	20.13	20.31
1211	AMEX	HFXI	Fri, Jun 5, 2020	20.11	20.23	20.04	20.09
1210	AMEX	HFXI	Thu, Jun 4, 2020	19.76	19.83	19.70	19.72
1209	AMEX	HFXI	Wed, Jun 3, 2020	19.67	19.91	19.67	19.86
1208	AMEX	HFXI	Tue, Jun 2, 2020	19.29	19.39	19.29	19.39
1207	AMEX	HFXI	Mon, Jun 1, 2020	18.94	19.16	18.89	19.16
1206	AMEX	HFXI	Fri, May 29, 2020	18.78	18.83	18.64	18.83
1205	AMEX	HFXI	Thu, May 28, 2020	18.86	19.05	18.82	18.85
1204	AMEX	HFXI	Wed, May 27, 2020	18.66	18.74	18.58	18.72
1203	AMEX	HFXI	Tue, May 26, 2020	18.52	18.62	18.50	18.50
1202	AMEX	HFXI	Fri, May 22, 2020	18.07	18.07	17.91	18.01
1201	AMEX	HFXI	Thu, May 21, 2020	18.29	18.29	18.05	18.07
1200	AMEX	HFXI	Wed, May 20, 2020	18.20	18.35	18.19	18.25
1199	AMEX	HFXI	Tue, May 19, 2020	18.05	18.12	17.91	17.91
1198	AMEX	HFXI	Mon, May 18, 2020	18.00	18.18	17.92	18.15
1197	AMEX	HFXI	Fri, May 15, 2020	17.52	17.53	17.33	17.46
1196	AMEX	HFXI	Thu, May 14, 2020	17.29	17.50	17.15	17.50
1195	AMEX	HFXI	Wed, May 13, 2020	17.85	17.85	17.53	17.61
1194	AMEX	HFXI	Tue, May 12, 2020	18.06	18.07	17.78	17.78
1193	AMEX	HFXI	Mon, May 11, 2020	17.93	18.10	17.90	18.08
1192	AMEX	HFXI	Fri, May 8, 2020	17.85	17.93	17.83	17.90
1191	AMEX	HFXI	Thu, May 7, 2020	17.72	17.78	17.61	17.65
1190	AMEX	HFXI	Wed, May 6, 2020	17.68	17.68	17.44	17.45
1189	AMEX	HFXI	Tue, May 5, 2020	17.68	17.70	17.48	17.55
1188	AMEX	HFXI	Mon, May 4, 2020	17.39	17.45	17.27	17.45
1187	AMEX	HFXI	Fri, May 1, 2020	17.62	17.62	17.35	17.47
1186	AMEX	HFXI	Thu, Apr 30, 2020	17.97	17.98	17.77	17.82
1185	AMEX	HFXI	Wed, Apr 29, 2020	18.08	18.31	18.05	18.21
1184	AMEX	HFXI	Tue, Apr 28, 2020	17.95	17.97	17.75	17.85
1183	AMEX	HFXI	Mon, Apr 27, 2020	17.60	17.71	17.54	17.70
1182	AMEX	HFXI	Fri, Apr 24, 2020	17.37	17.55	17.35	17.52
1181	AMEX	HFXI	Thu, Apr 23, 2020	17.54	17.65	17.25	17.37
1180	AMEX	HFXI	Wed, Apr 22, 2020	17.29	17.44	17.29	17.38
1179	AMEX	HFXI	Tue, Apr 21, 2020	17.11	17.24	17.00	17.11
1178	AMEX	HFXI	Mon, Apr 20, 2020	17.48	17.66	17.40	17.41
1177	AMEX	HFXI	Fri, Apr 17, 2020	17.51	17.69	17.41	17.58
1176	AMEX	HFXI	Thu, Apr 16, 2020	17.20	17.25	17.05	17.18
1175	AMEX	HFXI	Wed, Apr 15, 2020	17.16	17.25	17.07	17.15
1174	AMEX	HFXI	Tue, Apr 14, 2020	17.74	17.74	17.52	17.63
1173	AMEX	HFXI	Mon, Apr 13, 2020	17.40	17.40	17.17	17.29
1172	AMEX	HFXI	Thu, Apr 9, 2020	17.47	17.59	17.34	17.51
1171	AMEX	HFXI	Wed, Apr 8, 2020	17.09	17.32	16.99	17.26
1170	AMEX	HFXI	Tue, Apr 7, 2020	17.68	17.68	17.03	17.06
1169	AMEX	HFXI	Mon, Apr 6, 2020	16.72	17.09	16.72	17.08
1168	AMEX	HFXI	Fri, Apr 3, 2020	16.41	16.41	16.01	16.19
1167	AMEX	HFXI	Thu, Apr 2, 2020	16.36	16.57	16.23	16.57
1166	AMEX	HFXI	Wed, Apr 1, 2020	16.28	16.43	16.13	16.16
1165	AMEX	HFXI	Tue, Mar 31, 2020	16.91	16.94	16.56	16.80
1164	AMEX	HFXI	Mon, Mar 30, 2020	16.69	17.06	16.69	17.04
1163	AMEX	HFXI	Fri, Mar 27, 2020	16.57	16.85	16.31	16.60
1162	AMEX	HFXI	Thu, Mar 26, 2020	16.86	17.37	16.79	17.30
1161	AMEX	HFXI	Wed, Mar 25, 2020	16.30	17.09	16.06	16.71
1160	AMEX	HFXI	Tue, Mar 24, 2020	16.05	16.39	15.90	16.04
1159	AMEX	HFXI	Mon, Mar 23, 2020	15.32	15.43	14.91	15.15
1158	AMEX	HFXI	Fri, Mar 20, 2020	15.67	15.97	15.44	15.49
1157	AMEX	HFXI	Thu, Mar 19, 2020	14.92	15.83	14.92	15.45
1156	AMEX	HFXI	Wed, Mar 18, 2020	14.99	15.34	14.76	15.08
1155	AMEX	HFXI	Tue, Mar 17, 2020	15.25	15.89	15.00	15.73
1154	AMEX	HFXI	Mon, Mar 16, 2020	14.67	15.57	14.67	14.99
1153	AMEX	HFXI	Fri, Mar 13, 2020	16.76	16.88	15.89	16.88
1152	AMEX	HFXI	Thu, Mar 12, 2020	16.15	16.25	15.64	15.72
1151	AMEX	HFXI	Wed, Mar 11, 2020	18.02	18.02	17.46	17.72
1150	AMEX	HFXI	Tue, Mar 10, 2020	18.39	18.55	17.90	18.53
1149	AMEX	HFXI	Mon, Mar 9, 2020	17.86	18.27	17.56	17.70
1148	AMEX	HFXI	Fri, Mar 6, 2020	19.26	19.41	19.14	19.33
1147	AMEX	HFXI	Thu, Mar 5, 2020	19.80	19.90	19.63	19.66
1146	AMEX	HFXI	Wed, Mar 4, 2020	19.96	20.27	19.84	20.24
1145	AMEX	HFXI	Tue, Mar 3, 2020	19.91	20.02	19.41	19.60
1144	AMEX	HFXI	Mon, Mar 2, 2020	19.52	19.82	19.38	19.80
1143	AMEX	HFXI	Fri, Feb 28, 2020	19.40	19.64	19.21	19.59
1142	AMEX	HFXI	Thu, Feb 27, 2020	20.25	20.41	19.73	19.79
1141	AMEX	HFXI	Wed, Feb 26, 2020	20.56	20.72	20.35	20.45
1140	AMEX	HFXI	Tue, Feb 25, 2020	20.81	20.84	20.28	20.38
1139	AMEX	HFXI	Mon, Feb 24, 2020	20.95	20.99	20.61	20.79
1138	AMEX	HFXI	Fri, Feb 21, 2020	21.76	21.76	21.54	21.60
1137	AMEX	HFXI	Thu, Feb 20, 2020	21.89	21.93	21.71	21.81
1136	AMEX	HFXI	Wed, Feb 19, 2020	21.94	21.99	21.89	21.91
1135	AMEX	HFXI	Tue, Feb 18, 2020	21.76	21.92	21.73	21.75
1134	AMEX	HFXI	Fri, Feb 14, 2020	21.90	21.97	21.84	21.91
1133	AMEX	HFXI	Thu, Feb 13, 2020	21.85	22.03	21.84	21.90
1132	AMEX	HFXI	Wed, Feb 12, 2020	22.03	22.10	22.00	22.07
1131	AMEX	HFXI	Tue, Feb 11, 2020	22.04	22.12	21.95	21.98
1130	AMEX	HFXI	Mon, Feb 10, 2020	21.81	21.92	21.76	21.87
1129	AMEX	HFXI	Fri, Feb 7, 2020	21.90	21.90	21.81	21.87
1128	AMEX	HFXI	Thu, Feb 6, 2020	21.93	22.04	21.93	21.98
1127	AMEX	HFXI	Wed, Feb 5, 2020	21.84	21.92	21.83	21.90
1126	AMEX	HFXI	Tue, Feb 4, 2020	21.57	21.70	21.55	21.65
1125	AMEX	HFXI	Mon, Feb 3, 2020	21.23	21.45	21.22	21.25
1124	AMEX	HFXI	Fri, Jan 31, 2020	21.43	21.43	21.16	21.16
1123	AMEX	HFXI	Thu, Jan 30, 2020	21.52	21.65	21.43	21.61
1122	AMEX	HFXI	Wed, Jan 29, 2020	21.74	21.79	21.63	21.73
1121	AMEX	HFXI	Tue, Jan 28, 2020	21.50	21.73	21.45	21.71
1120	AMEX	HFXI	Mon, Jan 27, 2020	21.54	21.60	21.38	21.52
1119	AMEX	HFXI	Fri, Jan 24, 2020	22.13	22.13	21.97	21.97
1118	AMEX	HFXI	Thu, Jan 23, 2020	21.97	22.05	21.81	22.00
1117	AMEX	HFXI	Wed, Jan 22, 2020	22.03	22.13	21.99	21.99
1116	AMEX	HFXI	Tue, Jan 21, 2020	22.10	22.12	21.96	21.96
1115	AMEX	HFXI	Fri, Jan 17, 2020	22.19	22.26	22.11	22.18
1114	AMEX	HFXI	Thu, Jan 16, 2020	22.08	22.11	21.98	22.06
1113	AMEX	HFXI	Wed, Jan 15, 2020	22.01	22.07	21.90	21.90
1112	AMEX	HFXI	Tue, Jan 14, 2020	21.86	22.07	21.86	22.00
1111	AMEX	HFXI	Mon, Jan 13, 2020	21.90	22.02	21.79	21.92
1110	AMEX	HFXI	Fri, Jan 10, 2020	21.96	22.00	21.85	21.85
1109	AMEX	HFXI	Thu, Jan 9, 2020	21.95	21.98	21.89	21.97
1108	AMEX	HFXI	Wed, Jan 8, 2020	21.74	21.96	21.74	21.91
1107	AMEX	HFXI	Tue, Jan 7, 2020	21.74	21.87	21.65	21.75
1106	AMEX	HFXI	Mon, Jan 6, 2020	21.68	21.81	21.60	21.79
1105	AMEX	HFXI	Fri, Jan 3, 2020	21.74	21.88	21.63	21.73
1104	AMEX	HFXI	Thu, Jan 2, 2020	21.97	21.98	21.88	21.97
1103	AMEX	HFXI	Tue, Dec 31, 2019	21.72	21.73	21.64	21.72
1102	AMEX	HFXI	Mon, Dec 30, 2019	21.90	21.91	21.70	21.72
1101	AMEX	HFXI	Fri, Dec 27, 2019	21.97	22.07	21.96	22.00
1100	AMEX	HFXI	Thu, Dec 26, 2019	21.94	22.05	21.88	21.99
1099	AMEX	HFXI	Tue, Dec 24, 2019	21.86	21.96	21.80	21.82
1098	AMEX	HFXI	Mon, Dec 23, 2019	21.91	21.96	21.82	21.92
1097	AMEX	HFXI	Fri, Dec 20, 2019	21.99	21.99	21.83	21.87
1096	AMEX	HFXI	Thu, Dec 19, 2019	21.81	21.85	21.79	21.82
1095	AMEX	HFXI	Wed, Dec 18, 2019	21.86	21.88	21.76	21.83
1094	AMEX	HFXI	Tue, Dec 17, 2019	21.88	21.92	21.84	21.86
1093	AMEX	HFXI	Mon, Dec 16, 2019	21.82	21.96	21.82	21.90
1092	AMEX	HFXI	Fri, Dec 13, 2019	21.68	21.79	21.59	21.69
1091	AMEX	HFXI	Thu, Dec 12, 2019	21.39	21.61	21.33	21.59
1090	AMEX	HFXI	Wed, Dec 11, 2019	21.26	21.39	21.26	21.37
1089	AMEX	HFXI	Tue, Dec 10, 2019	21.30	21.34	21.23	21.30
1088	AMEX	HFXI	Mon, Dec 9, 2019	21.36	21.37	21.30	21.30
1087	AMEX	HFXI	Fri, Dec 6, 2019	21.43	21.44	21.31	21.35
1086	AMEX	HFXI	Thu, Dec 5, 2019	21.29	21.29	21.13	21.21
1085	AMEX	HFXI	Wed, Dec 4, 2019	21.19	21.29	21.15	21.25
1084	AMEX	HFXI	Tue, Dec 3, 2019	21.00	21.09	20.89	21.06
1083	AMEX	HFXI	Mon, Dec 2, 2019	21.37	21.37	21.07	21.16
1082	AMEX	HFXI	Fri, Nov 29, 2019	21.38	21.38	21.25	21.27
1081	AMEX	HFXI	Wed, Nov 27, 2019	21.41	21.51	21.41	21.46
1080	AMEX	HFXI	Tue, Nov 26, 2019	21.42	21.42	21.33	21.36
1079	AMEX	HFXI	Mon, Nov 25, 2019	21.34	21.40	21.28	21.40
1078	AMEX	HFXI	Fri, Nov 22, 2019	21.22	21.29	21.11	21.20
1077	AMEX	HFXI	Thu, Nov 21, 2019	21.09	21.22	21.03	21.15
1076	AMEX	HFXI	Wed, Nov 20, 2019	21.25	21.27	21.02	21.19
1075	AMEX	HFXI	Tue, Nov 19, 2019	21.36	21.38	21.23	21.28
1074	AMEX	HFXI	Mon, Nov 18, 2019	21.20	21.39	21.20	21.32
1073	AMEX	HFXI	Fri, Nov 15, 2019	21.19	21.37	21.17	21.32
1072	AMEX	HFXI	Thu, Nov 14, 2019	21.06	21.21	21.06	21.16
1071	AMEX	HFXI	Wed, Nov 13, 2019	21.09	21.25	21.09	21.17
1070	AMEX	HFXI	Tue, Nov 12, 2019	21.29	21.34	21.26	21.29
1069	AMEX	HFXI	Mon, Nov 11, 2019	21.24	21.28	21.21	21.25
1068	AMEX	HFXI	Fri, Nov 8, 2019	21.30	21.35	21.26	21.33
1067	AMEX	HFXI	Thu, Nov 7, 2019	21.42	21.42	21.33	21.34
1066	AMEX	HFXI	Wed, Nov 6, 2019	21.24	21.27	21.20	21.26
1065	AMEX	HFXI	Tue, Nov 5, 2019	21.22	21.26	21.21	21.26
1064	AMEX	HFXI	Mon, Nov 4, 2019	21.19	21.32	21.18	21.19
1063	AMEX	HFXI	Fri, Nov 1, 2019	20.93	21.15	20.93	21.03
1062	AMEX	HFXI	Thu, Oct 31, 2019	20.93	20.93	20.79	20.87
1061	AMEX	HFXI	Wed, Oct 30, 2019	20.86	20.95	20.79	20.92
1060	AMEX	HFXI	Tue, Oct 29, 2019	20.91	20.97	20.83	20.91
1059	AMEX	HFXI	Mon, Oct 28, 2019	20.85	20.94	20.85	20.91
1058	AMEX	HFXI	Fri, Oct 25, 2019	20.79	20.93	20.78	20.81
1057	AMEX	HFXI	Thu, Oct 24, 2019	20.80	20.82	20.76	20.82
1056	AMEX	HFXI	Wed, Oct 23, 2019	20.68	20.77	20.67	20.76
1055	AMEX	HFXI	Tue, Oct 22, 2019	20.67	20.71	20.62	20.66
1054	AMEX	HFXI	Mon, Oct 21, 2019	20.71	20.71	20.59	20.68
1053	AMEX	HFXI	Fri, Oct 18, 2019	20.60	20.60	20.48	20.55
1052	AMEX	HFXI	Thu, Oct 17, 2019	20.60	20.67	20.55	20.61
1051	AMEX	HFXI	Wed, Oct 16, 2019	20.56	20.60	20.51	20.58
1050	AMEX	HFXI	Tue, Oct 15, 2019	20.40	20.65	20.40	20.58
1049	AMEX	HFXI	Mon, Oct 14, 2019	20.36	20.39	20.30	20.32
1048	AMEX	HFXI	Fri, Oct 11, 2019	20.44	20.49	20.38	20.39
1047	AMEX	HFXI	Thu, Oct 10, 2019	19.94	20.14	19.94	20.07
1046	AMEX	HFXI	Wed, Oct 9, 2019	19.97	20.06	19.96	20.00
1045	AMEX	HFXI	Tue, Oct 8, 2019	19.92	19.98	19.86	19.92
1044	AMEX	HFXI	Mon, Oct 7, 2019	20.00	20.17	19.98	20.05
1043	AMEX	HFXI	Fri, Oct 4, 2019	19.91	19.97	19.89	19.97
1042	AMEX	HFXI	Thu, Oct 3, 2019	19.71	19.90	19.64	19.81
1041	AMEX	HFXI	Wed, Oct 2, 2019	19.93	19.93	19.71	19.71
1040	AMEX	HFXI	Tue, Oct 1, 2019	20.34	20.34	20.14	20.14
1039	AMEX	HFXI	Mon, Sep 30, 2019	20.24	20.37	20.24	20.34
1038	AMEX	HFXI	Fri, Sep 27, 2019	20.32	20.37	20.22	20.22
1037	AMEX	HFXI	Thu, Sep 26, 2019	20.36	20.36	20.30	20.36
1036	AMEX	HFXI	Wed, Sep 25, 2019	20.18	20.30	20.18	20.28
1035	AMEX	HFXI	Tue, Sep 24, 2019	20.38	20.41	20.23	20.28
1034	AMEX	HFXI	Mon, Sep 23, 2019	20.45	20.49	20.43	20.30
1033	AMEX	HFXI	Fri, Sep 20, 2019	20.53	20.63	20.46	20.46
1032	AMEX	HFXI	Thu, Sep 19, 2019	20.58	20.66	20.53	20.56
1031	AMEX	HFXI	Wed, Sep 18, 2019	20.44	20.52	20.42	20.49
1030	AMEX	HFXI	Tue, Sep 17, 2019	20.40	20.52	20.40	20.52
1029	AMEX	HFXI	Mon, Sep 16, 2019	20.54	20.54	20.44	20.45
1028	AMEX	HFXI	Fri, Sep 13, 2019	20.51	20.63	20.51	20.58
1027	AMEX	HFXI	Thu, Sep 12, 2019	20.44	20.49	20.32	20.48
1026	AMEX	HFXI	Wed, Sep 11, 2019	20.31	20.38	20.30	20.38
1025	AMEX	HFXI	Tue, Sep 10, 2019	20.18	20.25	20.16	20.22
1024	AMEX	HFXI	Mon, Sep 9, 2019	20.17	20.24	20.12	20.17
1023	AMEX	HFXI	Fri, Sep 6, 2019	20.19	20.21	20.09	20.11
1022	AMEX	HFXI	Thu, Sep 5, 2019	20.12	20.15	20.01	20.04
1021	AMEX	HFXI	Wed, Sep 4, 2019	19.93	19.97	19.86	19.95
1020	AMEX	HFXI	Tue, Sep 3, 2019	19.73	19.78	19.52	19.70
1019	AMEX	HFXI	Fri, Aug 30, 2019	19.72	19.76	19.65	19.71
1018	AMEX	HFXI	Thu, Aug 29, 2019	19.65	19.70	19.61	19.62
1017	AMEX	HFXI	Wed, Aug 28, 2019	19.45	19.46	19.41	19.41
1016	AMEX	HFXI	Tue, Aug 27, 2019	19.51	19.51	19.43	19.47
1015	AMEX	HFXI	Mon, Aug 26, 2019	19.48	19.49	19.41	19.43
1014	AMEX	HFXI	Fri, Aug 23, 2019	19.50	19.57	19.28	19.28
1013	AMEX	HFXI	Thu, Aug 22, 2019	19.50	19.53	19.50	19.53
1012	AMEX	HFXI	Wed, Aug 21, 2019	19.66	19.67	19.53	19.64
1011	AMEX	HFXI	Tue, Aug 20, 2019	19.60	19.60	19.45	19.45
1010	AMEX	HFXI	Mon, Aug 19, 2019	19.65	19.65	19.51	19.52
1009	AMEX	HFXI	Fri, Aug 16, 2019	19.24	19.46	19.24	19.39
1008	AMEX	HFXI	Thu, Aug 15, 2019	19.17	19.21	19.12	19.15
1007	AMEX	HFXI	Wed, Aug 14, 2019	19.28	19.28	19.14	19.14
1006	AMEX	HFXI	Tue, Aug 13, 2019	19.28	19.72	19.28	19.64
1005	AMEX	HFXI	Mon, Aug 12, 2019	19.47	19.48	19.37	19.37
1004	AMEX	HFXI	Fri, Aug 9, 2019	19.63	19.63	19.53	19.60
1003	AMEX	HFXI	Thu, Aug 8, 2019	19.59	19.75	19.53	19.67
1002	AMEX	HFXI	Wed, Aug 7, 2019	19.36	19.53	19.36	19.52
1001	AMEX	HFXI	Tue, Aug 6, 2019	19.47	19.49	19.34	19.42
1000	AMEX	HFXI	Mon, Aug 5, 2019	19.52	19.58	19.30	19.30
999	AMEX	HFXI	Fri, Aug 2, 2019	19.90	19.90	19.83	19.85
998	AMEX	HFXI	Thu, Aug 1, 2019	20.21	20.32	20.02	20.03
997	AMEX	HFXI	Wed, Jul 31, 2019	20.20	20.30	20.18	20.18
996	AMEX	HFXI	Tue, Jul 30, 2019	20.32	20.32	20.22	20.25
995	AMEX	HFXI	Mon, Jul 29, 2019	20.54	20.54	20.46	20.49
994	AMEX	HFXI	Fri, Jul 26, 2019	20.43	20.53	20.43	20.44
993	AMEX	HFXI	Thu, Jul 25, 2019	20.49	20.49	20.38	20.39
992	AMEX	HFXI	Wed, Jul 24, 2019	20.55	20.60	20.47	20.60
991	AMEX	HFXI	Tue, Jul 23, 2019	20.54	20.58	20.49	20.57
990	AMEX	HFXI	Mon, Jul 22, 2019	20.46	20.46	20.39	20.42
989	AMEX	HFXI	Fri, Jul 19, 2019	20.39	20.45	20.34	20.43
988	AMEX	HFXI	Thu, Jul 18, 2019	20.30	20.37	20.27	20.37
987	AMEX	HFXI	Wed, Jul 17, 2019	20.46	20.46	20.31	20.31
986	AMEX	HFXI	Tue, Jul 16, 2019	20.48	20.48	20.39	20.43
985	AMEX	HFXI	Mon, Jul 15, 2019	20.46	20.49	20.44	20.46
984	AMEX	HFXI	Fri, Jul 12, 2019	20.45	20.48	20.39	20.41
983	AMEX	HFXI	Thu, Jul 11, 2019	20.45	20.46	20.38	20.42
982	AMEX	HFXI	Wed, Jul 10, 2019	20.50	20.52	20.41	20.43
981	AMEX	HFXI	Tue, Jul 9, 2019	20.36	20.41	20.33	20.38
980	AMEX	HFXI	Mon, Jul 8, 2019	20.36	20.51	20.36	20.43
979	AMEX	HFXI	Fri, Jul 5, 2019	20.74	20.74	20.41	20.53
978	AMEX	HFXI	Wed, Jul 3, 2019	20.68	20.72	20.62	20.67
977	AMEX	HFXI	Tue, Jul 2, 2019	20.54	20.57	20.51	20.52
976	AMEX	HFXI	Mon, Jul 1, 2019	20.62	20.62	20.39	20.46
975	AMEX	HFXI	Fri, Jun 28, 2019	20.35	20.39	20.32	20.36
974	AMEX	HFXI	Thu, Jun 27, 2019	20.29	20.29	20.24	20.25
973	AMEX	HFXI	Wed, Jun 26, 2019	20.28	20.28	20.20	20.20
972	AMEX	HFXI	Tue, Jun 25, 2019	20.26	20.26	20.17	20.17
971	AMEX	HFXI	Mon, Jun 24, 2019	20.31	20.31	20.21	20.21
970	AMEX	HFXI	Fri, Jun 21, 2019	20.51	20.61	20.51	20.23
969	AMEX	HFXI	Thu, Jun 20, 2019	20.70	20.70	20.61	20.64
968	AMEX	HFXI	Wed, Jun 19, 2019	20.41	20.46	20.39	20.46
967	AMEX	HFXI	Tue, Jun 18, 2019	20.31	20.41	20.31	20.40
966	AMEX	HFXI	Mon, Jun 17, 2019	20.09	20.17	20.09	20.09
965	AMEX	HFXI	Fri, Jun 14, 2019	20.22	20.22	20.11	20.14
964	AMEX	HFXI	Thu, Jun 13, 2019	20.21	20.29	20.20	20.23
963	AMEX	HFXI	Wed, Jun 12, 2019	20.28	20.36	20.22	20.25
962	AMEX	HFXI	Tue, Jun 11, 2019	20.42	20.45	20.33	20.35
961	AMEX	HFXI	Mon, Jun 10, 2019	20.32	20.34	20.11	20.22
960	AMEX	HFXI	Fri, Jun 7, 2019	20.10	20.25	20.10	20.21
959	AMEX	HFXI	Thu, Jun 6, 2019	20.00	20.04	19.88	19.96
958	AMEX	HFXI	Wed, Jun 5, 2019	20.07	20.07	19.86	19.92
957	AMEX	HFXI	Tue, Jun 4, 2019	19.84	19.94	19.83	19.94
956	AMEX	HFXI	Mon, Jun 3, 2019	19.77	19.78	19.66	19.71
955	AMEX	HFXI	Fri, May 31, 2019	19.58	19.69	19.54	19.64
954	AMEX	HFXI	Thu, May 30, 2019	19.83	19.86	19.80	19.84
953	AMEX	HFXI	Wed, May 29, 2019	19.69	19.76	19.67	19.75
952	AMEX	HFXI	Tue, May 28, 2019	20.03	20.05	19.86	19.86
951	AMEX	HFXI	Fri, May 24, 2019	20.04	20.09	19.93	20.00
950	AMEX	HFXI	Thu, May 23, 2019	19.89	19.89	19.76	19.82
949	AMEX	HFXI	Wed, May 22, 2019	20.02	20.11	19.97	20.06
948	AMEX	HFXI	Tue, May 21, 2019	20.12	20.12	19.99	20.11
947	AMEX	HFXI	Mon, May 20, 2019	19.97	19.99	19.89	19.99
946	AMEX	HFXI	Fri, May 17, 2019	20.05	20.11	20.02	20.02
945	AMEX	HFXI	Thu, May 16, 2019	19.99	20.19	19.99	20.05
944	AMEX	HFXI	Wed, May 15, 2019	19.83	20.01	19.74	19.99
943	AMEX	HFXI	Tue, May 14, 2019	19.82	19.96	19.81	19.88
942	AMEX	HFXI	Mon, May 13, 2019	19.76	19.76	19.61	19.65
941	AMEX	HFXI	Fri, May 10, 2019	19.98	20.15	19.88	20.11
940	AMEX	HFXI	Thu, May 9, 2019	19.86	20.03	19.82	20.03
939	AMEX	HFXI	Wed, May 8, 2019	20.06	20.18	20.03	20.15
938	AMEX	HFXI	Tue, May 7, 2019	20.28	20.28	20.06	20.15
937	AMEX	HFXI	Mon, May 6, 2019	20.21	20.52	20.21	20.47
936	AMEX	HFXI	Fri, May 3, 2019	20.55	20.69	20.53	20.61
935	AMEX	HFXI	Thu, May 2, 2019	20.59	20.59	20.40	20.50
934	AMEX	HFXI	Wed, May 1, 2019	20.69	20.69	20.45	20.45
933	AMEX	HFXI	Tue, Apr 30, 2019	20.65	20.65	20.49	20.63
932	AMEX	HFXI	Mon, Apr 29, 2019	20.62	20.71	20.59	20.71
931	AMEX	HFXI	Fri, Apr 26, 2019	20.53	20.55	20.42	20.53
930	AMEX	HFXI	Thu, Apr 25, 2019	20.39	20.51	20.37	20.51
929	AMEX	HFXI	Wed, Apr 24, 2019	20.51	20.52	20.44	20.51
928	AMEX	HFXI	Tue, Apr 23, 2019	20.56	20.67	20.51	20.53
927	AMEX	HFXI	Mon, Apr 22, 2019	20.59	20.60	20.50	20.60
926	AMEX	HFXI	Thu, Apr 18, 2019	20.65	20.65	20.48	20.56
925	AMEX	HFXI	Wed, Apr 17, 2019	20.69	20.69	20.47	20.58
924	AMEX	HFXI	Tue, Apr 16, 2019	20.65	20.65	20.51	20.53
923	AMEX	HFXI	Mon, Apr 15, 2019	20.44	20.52	20.44	20.47
922	AMEX	HFXI	Fri, Apr 12, 2019	20.54	20.54	20.39	20.43
921	AMEX	HFXI	Thu, Apr 11, 2019	20.42	20.42	20.33	20.40
920	AMEX	HFXI	Wed, Apr 10, 2019	20.31	20.45	20.31	20.39
919	AMEX	HFXI	Tue, Apr 9, 2019	20.37	20.38	20.33	20.33
918	AMEX	HFXI	Mon, Apr 8, 2019	20.38	20.50	20.38	20.39
917	AMEX	HFXI	Fri, Apr 5, 2019	20.47	20.49	20.45	20.45
916	AMEX	HFXI	Thu, Apr 4, 2019	20.35	20.41	20.34	20.36
915	AMEX	HFXI	Wed, Apr 3, 2019	20.39	20.45	20.32	20.39
914	AMEX	HFXI	Tue, Apr 2, 2019	20.20	20.26	20.17	20.26
913	AMEX	HFXI	Mon, Apr 1, 2019	20.25	20.28	20.13	20.28
912	AMEX	HFXI	Fri, Mar 29, 2019	19.99	20.04	19.95	20.01
911	AMEX	HFXI	Thu, Mar 28, 2019	19.93	19.98	19.89	19.98
910	AMEX	HFXI	Wed, Mar 27, 2019	19.87	19.99	19.78	19.93
909	AMEX	HFXI	Tue, Mar 26, 2019	19.91	19.98	19.84	19.91
908	AMEX	HFXI	Mon, Mar 25, 2019	19.79	19.79	19.66	19.74
907	AMEX	HFXI	Fri, Mar 22, 2019	20.10	20.11	19.92	19.76
906	AMEX	HFXI	Thu, Mar 21, 2019	20.18	20.35	20.18	20.31
905	AMEX	HFXI	Wed, Mar 20, 2019	20.35	20.37	20.25	20.32
904	AMEX	HFXI	Tue, Mar 19, 2019	20.48	20.48	20.33	20.35
903	AMEX	HFXI	Mon, Mar 18, 2019	20.32	20.37	20.29	20.37
902	AMEX	HFXI	Fri, Mar 15, 2019	20.19	20.32	20.15	20.22
901	AMEX	HFXI	Thu, Mar 14, 2019	20.05	20.10	20.01	20.10
900	AMEX	HFXI	Wed, Mar 13, 2019	19.97	20.07	19.93	20.03
899	AMEX	HFXI	Tue, Mar 12, 2019	19.97	19.97	19.88	19.91
898	AMEX	HFXI	Mon, Mar 11, 2019	19.78	19.90	19.78	19.90
897	AMEX	HFXI	Fri, Mar 8, 2019	19.80	19.80	19.62	19.79
896	AMEX	HFXI	Thu, Mar 7, 2019	19.88	19.95	19.78	19.78
895	AMEX	HFXI	Wed, Mar 6, 2019	20.02	20.05	19.95	19.95
894	AMEX	HFXI	Tue, Mar 5, 2019	20.00	20.07	19.95	20.02
893	AMEX	HFXI	Mon, Mar 4, 2019	20.07	20.13	19.91	19.99
892	AMEX	HFXI	Fri, Mar 1, 2019	20.06	20.07	19.93	20.02
891	AMEX	HFXI	Thu, Feb 28, 2019	19.98	19.98	19.86	19.95
890	AMEX	HFXI	Wed, Feb 27, 2019	19.96	20.03	19.91	19.96
889	AMEX	HFXI	Tue, Feb 26, 2019	20.09	20.10	19.93	20.02
888	AMEX	HFXI	Mon, Feb 25, 2019	19.97	20.12	19.95	20.02
887	AMEX	HFXI	Fri, Feb 22, 2019	19.88	19.99	19.88	19.93
886	AMEX	HFXI	Thu, Feb 21, 2019	19.95	19.95	19.85	19.90
885	AMEX	HFXI	Wed, Feb 20, 2019	19.88	19.97	19.85	19.91
884	AMEX	HFXI	Tue, Feb 19, 2019	19.76	19.88	19.75	19.87
883	AMEX	HFXI	Fri, Feb 15, 2019	19.69	19.81	19.69	19.76
882	AMEX	HFXI	Thu, Feb 14, 2019	19.57	19.63	19.50	19.58
881	AMEX	HFXI	Wed, Feb 13, 2019	19.53	19.64	19.53	19.59
880	AMEX	HFXI	Tue, Feb 12, 2019	19.41	19.52	19.40	19.50
879	AMEX	HFXI	Mon, Feb 11, 2019	19.32	19.32	19.29	19.29
878	AMEX	HFXI	Fri, Feb 8, 2019	19.27	19.27	19.13	19.25
877	AMEX	HFXI	Thu, Feb 7, 2019	19.51	19.51	19.34	19.42
876	AMEX	HFXI	Wed, Feb 6, 2019	19.65	19.70	19.47	19.55
875	AMEX	HFXI	Tue, Feb 5, 2019	19.67	19.72	19.63	19.63
874	AMEX	HFXI	Mon, Feb 4, 2019	19.34	19.53	19.34	19.53
873	AMEX	HFXI	Fri, Feb 1, 2019	19.34	19.38	19.31	19.37
872	AMEX	HFXI	Thu, Jan 31, 2019	19.31	19.43	19.31	19.43
871	AMEX	HFXI	Wed, Jan 30, 2019	19.39	19.47	19.26	19.38
870	AMEX	HFXI	Tue, Jan 29, 2019	19.28	19.29	19.15	19.20
869	AMEX	HFXI	Mon, Jan 28, 2019	19.09	19.11	19.02	19.11
868	AMEX	HFXI	Fri, Jan 25, 2019	19.25	19.27	19.19	19.24
867	AMEX	HFXI	Thu, Jan 24, 2019	19.04	19.06	18.96	19.02
866	AMEX	HFXI	Wed, Jan 23, 2019	19.08	19.10	18.94	19.02
865	AMEX	HFXI	Tue, Jan 22, 2019	19.10	19.10	18.85	18.90
864	AMEX	HFXI	Fri, Jan 18, 2019	19.18	19.31	19.18	19.28
863	AMEX	HFXI	Thu, Jan 17, 2019	18.84	19.03	18.84	19.03
862	AMEX	HFXI	Wed, Jan 16, 2019	18.96	19.06	18.92	19.00
861	AMEX	HFXI	Tue, Jan 15, 2019	18.84	18.89	18.82	18.86
860	AMEX	HFXI	Mon, Jan 14, 2019	18.62	18.80	18.62	18.78
859	AMEX	HFXI	Fri, Jan 11, 2019	18.77	18.87	18.75	18.75
858	AMEX	HFXI	Thu, Jan 10, 2019	18.84	18.97	18.78	18.92
857	AMEX	HFXI	Wed, Jan 9, 2019	18.91	18.93	18.76	18.79
856	AMEX	HFXI	Tue, Jan 8, 2019	18.74	19.30	18.65	18.69
855	AMEX	HFXI	Mon, Jan 7, 2019	18.54	18.92	18.50	18.69
854	AMEX	HFXI	Fri, Jan 4, 2019	18.28	18.52	18.25	18.51
853	AMEX	HFXI	Thu, Jan 3, 2019	18.15	18.15	17.85	17.93
852	AMEX	HFXI	Wed, Jan 2, 2019	18.03	18.72	17.99	18.72
851	AMEX	HFXI	Mon, Dec 31, 2018	18.15	18.22	18.05	18.17
850	AMEX	HFXI	Fri, Dec 28, 2018	18.22	18.25	18.02	18.09
849	AMEX	HFXI	Thu, Dec 27, 2018	17.78	18.10	17.07	18.10
848	AMEX	HFXI	Wed, Dec 26, 2018	18.03	18.33	17.84	18.02
847	AMEX	HFXI	Mon, Dec 24, 2018	18.01	18.13	17.87	17.88
846	AMEX	HFXI	Fri, Dec 21, 2018	18.30	18.45	18.04	18.04
845	AMEX	HFXI	Thu, Dec 20, 2018	18.51	18.59	18.37	18.41
844	AMEX	HFXI	Wed, Dec 19, 2018	18.74	18.90	18.46	18.53
843	AMEX	HFXI	Tue, Dec 18, 2018	18.76	18.87	18.65	18.71
842	AMEX	HFXI	Mon, Dec 17, 2018	18.91	18.93	18.64	18.66
841	AMEX	HFXI	Fri, Dec 14, 2018	19.00	19.02	18.86	18.93
840	AMEX	HFXI	Thu, Dec 13, 2018	19.18	19.25	19.10	19.14
839	AMEX	HFXI	Wed, Dec 12, 2018	19.21	19.31	19.08	19.08
838	AMEX	HFXI	Tue, Dec 11, 2018	18.96	19.11	18.77	18.84
837	AMEX	HFXI	Mon, Dec 10, 2018	18.92	18.92	18.72	18.83
836	AMEX	HFXI	Fri, Dec 7, 2018	19.14	19.25	18.87	18.88
835	AMEX	HFXI	Thu, Dec 6, 2018	18.95	19.14	18.78	19.12
834	AMEX	HFXI	Tue, Dec 4, 2018	19.77	19.78	19.28	19.28
833	AMEX	HFXI	Mon, Dec 3, 2018	19.84	19.92	19.76	19.82
832	AMEX	HFXI	Fri, Nov 30, 2018	19.53	19.64	19.49	19.64
831	AMEX	HFXI	Thu, Nov 29, 2018	19.56	19.73	19.53	19.65
830	AMEX	HFXI	Wed, Nov 28, 2018	19.49	19.74	19.48	19.67
829	AMEX	HFXI	Tue, Nov 27, 2018	19.52	19.52	19.32	19.42
828	AMEX	HFXI	Mon, Nov 26, 2018	19.44	19.57	19.44	19.53
827	AMEX	HFXI	Fri, Nov 23, 2018	19.24	19.26	19.19	19.22
826	AMEX	HFXI	Wed, Nov 21, 2018	19.25	19.37	19.25	19.29
825	AMEX	HFXI	Tue, Nov 20, 2018	19.25	19.25	19.02	19.03
824	AMEX	HFXI	Mon, Nov 19, 2018	19.62	19.62	19.31	19.43
823	AMEX	HFXI	Fri, Nov 16, 2018	19.54	19.60	19.53	19.60
822	AMEX	HFXI	Thu, Nov 15, 2018	19.55	19.68	19.37	19.66
821	AMEX	HFXI	Wed, Nov 14, 2018	19.67	19.75	19.46	19.55
820	AMEX	HFXI	Tue, Nov 13, 2018	19.63	19.69	19.53	19.56
819	AMEX	HFXI	Mon, Nov 12, 2018	19.76	19.76	19.53	19.56
818	AMEX	HFXI	Fri, Nov 9, 2018	19.78	19.86	19.71	19.86
817	AMEX	HFXI	Thu, Nov 8, 2018	20.06	20.06	19.89	19.93
816	AMEX	HFXI	Wed, Nov 7, 2018	19.97	20.16	19.91	20.08
815	AMEX	HFXI	Tue, Nov 6, 2018	19.76	19.89	19.75	19.82
814	AMEX	HFXI	Mon, Nov 5, 2018	19.77	19.88	19.70	19.77
813	AMEX	HFXI	Fri, Nov 2, 2018	19.93	19.93	19.69	19.75
812	AMEX	HFXI	Thu, Nov 1, 2018	19.63	19.71	19.63	19.68
811	AMEX	HFXI	Wed, Oct 31, 2018	19.65	19.71	19.58	19.58
810	AMEX	HFXI	Tue, Oct 30, 2018	19.29	19.47	19.20	19.43
809	AMEX	HFXI	Mon, Oct 29, 2018	19.40	19.42	19.11	19.13
808	AMEX	HFXI	Fri, Oct 26, 2018	19.11	19.30	18.95	19.12
807	AMEX	HFXI	Thu, Oct 25, 2018	19.22	19.31	19.21	19.31
806	AMEX	HFXI	Wed, Oct 24, 2018	19.48	19.51	18.97	19.08
805	AMEX	HFXI	Tue, Oct 23, 2018	19.45	19.69	19.39	19.50
804	AMEX	HFXI	Mon, Oct 22, 2018	19.80	19.89	19.72	19.81
803	AMEX	HFXI	Fri, Oct 19, 2018	19.72	19.86	19.71	19.76
802	AMEX	HFXI	Thu, Oct 18, 2018	19.91	19.91	19.58	19.64
801	AMEX	HFXI	Wed, Oct 17, 2018	20.00	20.02	19.86	20.02
800	AMEX	HFXI	Tue, Oct 16, 2018	20.03	20.12	20.00	20.09
799	AMEX	HFXI	Mon, Oct 15, 2018	19.77	19.80	19.71	19.79
798	AMEX	HFXI	Fri, Oct 12, 2018	19.92	19.92	19.62	19.76
797	AMEX	HFXI	Thu, Oct 11, 2018	19.95	19.99	19.70	19.71
796	AMEX	HFXI	Wed, Oct 10, 2018	20.36	20.36	20.01	20.10
795	AMEX	HFXI	Tue, Oct 9, 2018	20.34	20.53	20.34	20.48
794	AMEX	HFXI	Mon, Oct 8, 2018	20.46	20.52	20.37	20.50
793	AMEX	HFXI	Fri, Oct 5, 2018	20.65	20.69	20.59	20.59
792	AMEX	HFXI	Thu, Oct 4, 2018	20.87	20.87	20.68	20.70
791	AMEX	HFXI	Wed, Oct 3, 2018	21.14	21.14	20.95	21.00
790	AMEX	HFXI	Tue, Oct 2, 2018	20.95	21.05	20.92	20.99
789	AMEX	HFXI	Mon, Oct 1, 2018	21.27	21.27	21.09	21.10
788	AMEX	HFXI	Fri, Sep 28, 2018	21.16	21.19	21.08	21.08
787	AMEX	HFXI	Thu, Sep 27, 2018	21.28	21.37	21.25	21.27
786	AMEX	HFXI	Wed, Sep 26, 2018	21.18	21.34	21.18	21.21
785	AMEX	HFXI	Tue, Sep 25, 2018	21.18	21.27	21.18	21.18
784	AMEX	HFXI	Mon, Sep 24, 2018	21.21	21.21	21.04	21.12
783	AMEX	HFXI	Fri, Sep 21, 2018	21.25	21.25	21.13	21.13
782	AMEX	HFXI	Thu, Sep 20, 2018	21.31	21.31	21.15	21.07
781	AMEX	HFXI	Wed, Sep 19, 2018	20.98	21.14	20.98	21.07
780	AMEX	HFXI	Tue, Sep 18, 2018	20.88	20.99	20.88	20.94
779	AMEX	HFXI	Mon, Sep 17, 2018	20.86	20.88	20.68	20.68
778	AMEX	HFXI	Fri, Sep 14, 2018	20.78	20.78	20.71	20.78
777	AMEX	HFXI	Thu, Sep 13, 2018	20.72	20.77	20.69	20.74
776	AMEX	HFXI	Wed, Sep 12, 2018	20.50	20.61	20.50	20.57
775	AMEX	HFXI	Tue, Sep 11, 2018	20.39	20.56	20.34	20.56
774	AMEX	HFXI	Mon, Sep 10, 2018	20.60	20.60	20.42	20.53
773	AMEX	HFXI	Fri, Sep 7, 2018	20.39	20.44	20.35	20.43
772	AMEX	HFXI	Thu, Sep 6, 2018	20.62	20.62	20.42	20.54
771	AMEX	HFXI	Wed, Sep 5, 2018	20.72	20.72	20.56	20.67
770	AMEX	HFXI	Tue, Sep 4, 2018	20.79	20.82	20.78	20.79
769	AMEX	HFXI	Fri, Aug 31, 2018	20.94	21.00	20.86	21.00
768	AMEX	HFXI	Thu, Aug 30, 2018	21.07	21.07	20.97	20.98
767	AMEX	HFXI	Wed, Aug 29, 2018	21.10	21.26	21.10	21.23
766	AMEX	HFXI	Tue, Aug 28, 2018	21.18	21.22	21.07	21.13
765	AMEX	HFXI	Mon, Aug 27, 2018	21.12	21.15	21.09	21.12
764	AMEX	HFXI	Fri, Aug 24, 2018	20.89	20.95	20.89	20.92
763	AMEX	HFXI	Thu, Aug 23, 2018	20.78	20.90	20.78	20.81
762	AMEX	HFXI	Wed, Aug 22, 2018	20.87	20.94	20.87	20.88
761	AMEX	HFXI	Tue, Aug 21, 2018	20.87	20.92	20.87	20.89
760	AMEX	HFXI	Mon, Aug 20, 2018	20.79	20.80	20.74	20.78
759	AMEX	HFXI	Fri, Aug 17, 2018	20.56	20.71	20.56	20.66
758	AMEX	HFXI	Thu, Aug 16, 2018	20.61	20.64	20.57	20.59
757	AMEX	HFXI	Wed, Aug 15, 2018	20.44	20.51	20.38	20.46
756	AMEX	HFXI	Tue, Aug 14, 2018	20.76	20.80	20.72	20.75
755	AMEX	HFXI	Mon, Aug 13, 2018	20.81	20.81	20.68	20.69
754	AMEX	HFXI	Fri, Aug 10, 2018	20.88	20.88	20.76	20.78
753	AMEX	HFXI	Thu, Aug 9, 2018	21.22	21.22	21.14	21.17
752	AMEX	HFXI	Wed, Aug 8, 2018	21.12	21.19	21.09	21.18
751	AMEX	HFXI	Tue, Aug 7, 2018	21.20	21.23	21.14	21.19
750	AMEX	HFXI	Mon, Aug 6, 2018	21.08	21.08	20.98	21.07
749	AMEX	HFXI	Fri, Aug 3, 2018	20.99	21.11	20.99	21.11
748	AMEX	HFXI	Thu, Aug 2, 2018	20.97	21.16	20.97	21.08
747	AMEX	HFXI	Wed, Aug 1, 2018	21.31	21.31	21.20	21.20
746	AMEX	HFXI	Tue, Jul 31, 2018	21.38	21.42	21.34	21.34
745	AMEX	HFXI	Mon, Jul 30, 2018	21.30	21.38	21.26	21.26
744	AMEX	HFXI	Fri, Jul 27, 2018	21.38	21.41	21.25	21.25
743	AMEX	HFXI	Thu, Jul 26, 2018	21.29	21.31	21.23	21.23
742	AMEX	HFXI	Wed, Jul 25, 2018	21.16	21.27	21.13	21.21
741	AMEX	HFXI	Tue, Jul 24, 2018	21.16	21.26	21.10	21.10
740	AMEX	HFXI	Mon, Jul 23, 2018	21.10	21.10	21.03	21.03
739	AMEX	HFXI	Fri, Jul 20, 2018	21.02	21.10	20.99	21.10
738	AMEX	HFXI	Thu, Jul 19, 2018	21.02	21.03	20.95	20.98
737	AMEX	HFXI	Wed, Jul 18, 2018	21.09	21.13	21.02	21.13
736	AMEX	HFXI	Tue, Jul 17, 2018	20.95	21.08	20.95	21.02
735	AMEX	HFXI	Mon, Jul 16, 2018	21.02	21.02	20.92	20.99
734	AMEX	HFXI	Fri, Jul 13, 2018	20.93	21.00	20.93	20.96
733	AMEX	HFXI	Thu, Jul 12, 2018	20.85	20.95	20.85	20.95
732	AMEX	HFXI	Wed, Jul 11, 2018	20.86	20.91	20.74	20.75
731	AMEX	HFXI	Tue, Jul 10, 2018	21.00	21.10	21.00	21.00
730	AMEX	HFXI	Mon, Jul 9, 2018	21.00	21.07	20.96	21.07
729	AMEX	HFXI	Fri, Jul 6, 2018	20.76	20.95	20.76	20.92
728	AMEX	HFXI	Thu, Jul 5, 2018	20.90	20.90	20.81	20.83
727	AMEX	HFXI	Tue, Jul 3, 2018	20.84	20.85	20.73	20.85
726	AMEX	HFXI	Mon, Jul 2, 2018	20.52	20.66	20.52	20.63
725	AMEX	HFXI	Fri, Jun 29, 2018	20.80	20.94	20.80	20.91
724	AMEX	HFXI	Thu, Jun 28, 2018	20.72	20.81	20.70	20.81
723	AMEX	HFXI	Wed, Jun 27, 2018	20.74	20.93	20.74	20.76
722	AMEX	HFXI	Tue, Jun 26, 2018	20.87	20.90	20.78	20.85
721	AMEX	HFXI	Mon, Jun 25, 2018	20.87	20.87	20.71	20.81
720	AMEX	HFXI	Fri, Jun 22, 2018	21.11	21.15	21.07	21.10
719	AMEX	HFXI	Thu, Jun 21, 2018	20.91	20.95	20.84	20.84
718	AMEX	HFXI	Wed, Jun 20, 2018	21.44	21.44	21.24	21.08
717	AMEX	HFXI	Tue, Jun 19, 2018	21.11	21.36	21.11	21.36
716	AMEX	HFXI	Mon, Jun 18, 2018	21.29	21.46	21.29	21.46
715	AMEX	HFXI	Fri, Jun 15, 2018	21.51	21.59	21.44	21.48
714	AMEX	HFXI	Thu, Jun 14, 2018	21.68	21.84	21.68	21.69
713	AMEX	HFXI	Wed, Jun 13, 2018	21.77	21.80	21.68	21.76
712	AMEX	HFXI	Tue, Jun 12, 2018	21.77	21.82	21.68	21.72
711	AMEX	HFXI	Mon, Jun 11, 2018	21.63	21.84	21.63	21.82
710	AMEX	HFXI	Fri, Jun 8, 2018	21.63	21.66	21.51	21.54
709	AMEX	HFXI	Thu, Jun 7, 2018	21.79	21.79	21.57	21.68
708	AMEX	HFXI	Wed, Jun 6, 2018	21.67	21.67	21.52	21.66
707	AMEX	HFXI	Tue, Jun 5, 2018	21.67	21.67	21.48	21.51
706	AMEX	HFXI	Mon, Jun 4, 2018	21.58	21.60	21.47	21.47
705	AMEX	HFXI	Fri, Jun 1, 2018	21.45	21.50	21.43	21.43
704	AMEX	HFXI	Thu, May 31, 2018	21.34	21.37	21.24	21.35
703	AMEX	HFXI	Wed, May 30, 2018	21.27	21.44	21.27	21.44
702	AMEX	HFXI	Tue, May 29, 2018	21.35	21.35	21.11	21.15
701	AMEX	HFXI	Fri, May 25, 2018	21.64	21.65	21.52	21.65
700	AMEX	HFXI	Thu, May 24, 2018	21.59	21.63	21.52	21.62
699	AMEX	HFXI	Wed, May 23, 2018	21.81	21.81	21.70	21.78
698	AMEX	HFXI	Tue, May 22, 2018	22.03	22.06	21.90	21.98
697	AMEX	HFXI	Mon, May 21, 2018	21.94	22.02	21.94	22.02
696	AMEX	HFXI	Fri, May 18, 2018	21.91	21.91	21.83	21.83
695	AMEX	HFXI	Thu, May 17, 2018	21.93	21.95	21.90	21.95
694	AMEX	HFXI	Wed, May 16, 2018	21.79	21.96	21.79	21.88
693	AMEX	HFXI	Tue, May 15, 2018	21.78	21.94	21.78	21.78
692	AMEX	HFXI	Mon, May 14, 2018	22.04	22.07	21.87	21.91
691	AMEX	HFXI	Fri, May 11, 2018	21.85	21.89	21.77	21.89
690	AMEX	HFXI	Thu, May 10, 2018	21.75	21.87	21.75	21.80
689	AMEX	HFXI	Wed, May 9, 2018	21.73	21.79	21.69	21.73
688	AMEX	HFXI	Tue, May 8, 2018	21.60	21.70	21.60	21.68
687	AMEX	HFXI	Mon, May 7, 2018	21.64	21.75	21.58	21.58
686	AMEX	HFXI	Fri, May 4, 2018	21.54	21.72	21.53	21.57
685	AMEX	HFXI	Thu, May 3, 2018	21.56	21.68	21.46	21.63
684	AMEX	HFXI	Wed, May 2, 2018	21.62	21.70	21.59	21.60
683	AMEX	HFXI	Tue, May 1, 2018	21.64	21.64	21.49	21.53
682	AMEX	HFXI	Mon, Apr 30, 2018	21.67	21.70	21.55	21.62
681	AMEX	HFXI	Fri, Apr 27, 2018	21.56	21.72	21.56	21.58
680	AMEX	HFXI	Thu, Apr 26, 2018	21.53	21.60	21.52	21.53
679	AMEX	HFXI	Wed, Apr 25, 2018	21.45	21.45	21.33	21.42
678	AMEX	HFXI	Tue, Apr 24, 2018	21.54	21.55	21.37	21.39
677	AMEX	HFXI	Mon, Apr 23, 2018	21.44	21.61	21.43	21.59
676	AMEX	HFXI	Fri, Apr 20, 2018	21.56	21.56	21.40	21.43
675	AMEX	HFXI	Thu, Apr 19, 2018	21.52	21.55	21.45	21.51
674	AMEX	HFXI	Wed, Apr 18, 2018	21.51	21.54	21.47	21.53
673	AMEX	HFXI	Tue, Apr 17, 2018	21.41	21.43	21.37	21.37
672	AMEX	HFXI	Mon, Apr 16, 2018	21.43	21.43	21.30	21.30
671	AMEX	HFXI	Fri, Apr 13, 2018	21.28	21.41	21.27	21.41
670	AMEX	HFXI	Thu, Apr 12, 2018	21.26	21.29	21.21	21.21
669	AMEX	HFXI	Wed, Apr 11, 2018	21.28	21.32	21.19	21.23
668	AMEX	HFXI	Tue, Apr 10, 2018	21.26	21.30	21.21	21.24
667	AMEX	HFXI	Mon, Apr 9, 2018	21.04	21.19	21.00	21.01
666	AMEX	HFXI	Fri, Apr 6, 2018	21.05	21.10	20.82	20.84
665	AMEX	HFXI	Thu, Apr 5, 2018	21.00	21.09	21.00	21.09
664	AMEX	HFXI	Wed, Apr 4, 2018	20.71	20.89	20.64	20.89
663	AMEX	HFXI	Tue, Apr 3, 2018	20.82	20.90	20.75	20.90
662	AMEX	HFXI	Mon, Apr 2, 2018	21.05	21.05	20.60	20.61
661	AMEX	HFXI	Thu, Mar 29, 2018	21.06	21.10	20.95	21.05
660	AMEX	HFXI	Wed, Mar 28, 2018	20.90	20.90	20.76	20.86
659	AMEX	HFXI	Tue, Mar 27, 2018	20.85	20.95	20.63	20.73
658	AMEX	HFXI	Mon, Mar 26, 2018	20.82	20.82	20.59	20.70
657	AMEX	HFXI	Fri, Mar 23, 2018	20.70	20.77	20.40	20.41
656	AMEX	HFXI	Thu, Mar 22, 2018	20.97	20.97	20.72	20.81
655	AMEX	HFXI	Wed, Mar 21, 2018	21.12	21.19	21.05	21.05
654	AMEX	HFXI	Tue, Mar 20, 2018	21.23	21.24	21.11	21.24
653	AMEX	HFXI	Mon, Mar 19, 2018	21.41	21.41	21.01	21.18
652	AMEX	HFXI	Fri, Mar 16, 2018	21.39	21.40	21.27	21.39
651	AMEX	HFXI	Thu, Mar 15, 2018	21.43	21.48	21.31	21.40
650	AMEX	HFXI	Wed, Mar 14, 2018	21.52	21.52	21.33	21.43
649	AMEX	HFXI	Tue, Mar 13, 2018	21.47	21.47	21.28	21.38
648	AMEX	HFXI	Mon, Mar 12, 2018	21.54	21.55	21.40	21.51
647	AMEX	HFXI	Fri, Mar 9, 2018	21.33	21.49	21.33	21.49
646	AMEX	HFXI	Thu, Mar 8, 2018	21.36	21.36	21.28	21.30
645	AMEX	HFXI	Wed, Mar 7, 2018	21.17	21.24	21.05	21.24
644	AMEX	HFXI	Tue, Mar 6, 2018	21.46	21.46	21.23	21.23
643	AMEX	HFXI	Mon, Mar 5, 2018	20.89	21.16	20.84	21.10
642	AMEX	HFXI	Fri, Mar 2, 2018	20.89	21.01	20.83	21.01
641	AMEX	HFXI	Thu, Mar 1, 2018	21.23	21.23	20.88	20.97
640	AMEX	HFXI	Wed, Feb 28, 2018	21.51	21.56	21.29	21.32
639	AMEX	HFXI	Tue, Feb 27, 2018	21.72	21.72	21.46	21.57
638	AMEX	HFXI	Mon, Feb 26, 2018	21.65	21.80	21.56	21.77
637	AMEX	HFXI	Fri, Feb 23, 2018	21.39	21.60	21.38	21.53
636	AMEX	HFXI	Thu, Feb 22, 2018	21.35	21.46	21.27	21.32
635	AMEX	HFXI	Wed, Feb 21, 2018	21.47	21.53	21.35	21.35
634	AMEX	HFXI	Tue, Feb 20, 2018	21.46	21.46	21.34	21.40
633	AMEX	HFXI	Fri, Feb 16, 2018	21.43	21.54	21.43	21.53
632	AMEX	HFXI	Thu, Feb 15, 2018	21.47	21.47	21.35	21.42
631	AMEX	HFXI	Wed, Feb 14, 2018	20.85	21.37	20.85	21.36
630	AMEX	HFXI	Tue, Feb 13, 2018	20.99	20.99	20.85	20.92
629	AMEX	HFXI	Mon, Feb 12, 2018	21.01	21.08	20.78	21.05
628	AMEX	HFXI	Fri, Feb 9, 2018	20.91	21.00	20.43	20.70
627	AMEX	HFXI	Thu, Feb 8, 2018	21.32	21.32	20.70	20.70
626	AMEX	HFXI	Wed, Feb 7, 2018	21.39	21.52	21.15	21.15
625	AMEX	HFXI	Tue, Feb 6, 2018	21.15	21.55	21.07	21.54
624	AMEX	HFXI	Mon, Feb 5, 2018	21.73	21.77	20.93	21.14
623	AMEX	HFXI	Fri, Feb 2, 2018	22.21	22.21	21.82	21.83
622	AMEX	HFXI	Thu, Feb 1, 2018	22.33	22.40	22.28	22.38
621	AMEX	HFXI	Wed, Jan 31, 2018	22.48	22.48	22.25	22.37
620	AMEX	HFXI	Tue, Jan 30, 2018	22.36	22.48	22.28	22.40
619	AMEX	HFXI	Mon, Jan 29, 2018	22.64	22.64	22.46	22.51
618	AMEX	HFXI	Fri, Jan 26, 2018	22.67	22.78	22.59	22.78
617	AMEX	HFXI	Thu, Jan 25, 2018	22.66	22.79	22.49	22.55
616	AMEX	HFXI	Wed, Jan 24, 2018	22.79	22.80	22.58	22.60
615	AMEX	HFXI	Tue, Jan 23, 2018	22.63	22.75	22.63	22.70
614	AMEX	HFXI	Mon, Jan 22, 2018	22.60	22.69	22.59	22.66
613	AMEX	HFXI	Fri, Jan 19, 2018	22.59	22.61	22.43	22.55
612	AMEX	HFXI	Thu, Jan 18, 2018	22.43	22.51	22.41	22.46
611	AMEX	HFXI	Wed, Jan 17, 2018	22.51	22.63	22.46	22.55
610	AMEX	HFXI	Tue, Jan 16, 2018	22.55	22.56	22.31	22.32
609	AMEX	HFXI	Fri, Jan 12, 2018	22.41	22.52	22.36	22.45
608	AMEX	HFXI	Thu, Jan 11, 2018	22.22	22.38	22.22	22.38
607	AMEX	HFXI	Wed, Jan 10, 2018	22.22	22.26	22.11	22.11
606	AMEX	HFXI	Tue, Jan 9, 2018	22.33	22.34	22.18	22.28
605	AMEX	HFXI	Mon, Jan 8, 2018	22.28	22.30	22.16	22.19
604	AMEX	HFXI	Fri, Jan 5, 2018	22.23	22.27	22.10	22.12
603	AMEX	HFXI	Thu, Jan 4, 2018	22.10	22.17	22.05	22.16
602	AMEX	HFXI	Wed, Jan 3, 2018	21.81	21.97	21.81	21.84
601	AMEX	HFXI	Tue, Jan 2, 2018	21.71	21.77	21.68	21.77
600	AMEX	HFXI	Fri, Dec 29, 2017	21.74	21.74	21.65	21.65
599	AMEX	HFXI	Thu, Dec 28, 2017	22.21	22.21	21.57	21.66
598	AMEX	HFXI	Wed, Dec 27, 2017	21.80	21.83	21.70	21.56
597	AMEX	HFXI	Tue, Dec 26, 2017	21.65	21.81	21.65	21.78
596	AMEX	HFXI	Fri, Dec 22, 2017	21.70	21.78	21.66	21.66
595	AMEX	HFXI	Thu, Dec 21, 2017	21.66	21.76	21.66	21.72
594	AMEX	HFXI	Wed, Dec 20, 2017	21.67	21.67	21.56	21.56
593	AMEX	HFXI	Tue, Dec 19, 2017	21.63	21.72	21.59	21.70
592	AMEX	HFXI	Mon, Dec 18, 2017	21.61	21.73	21.61	21.71
591	AMEX	HFXI	Fri, Dec 15, 2017	21.51	21.51	21.34	21.38
590	AMEX	HFXI	Thu, Dec 14, 2017	21.53	21.53	21.37	21.37
589	AMEX	HFXI	Wed, Dec 13, 2017	21.57	21.58	21.42	21.42
588	AMEX	HFXI	Tue, Dec 12, 2017	21.48	21.54	21.40	21.50
587	AMEX	HFXI	Mon, Dec 11, 2017	21.44	21.48	21.40	21.42
586	AMEX	HFXI	Fri, Dec 8, 2017	21.42	21.44	21.35	21.37
585	AMEX	HFXI	Thu, Dec 7, 2017	21.22	21.33	21.17	21.22
584	AMEX	HFXI	Wed, Dec 6, 2017	21.20	21.23	21.15	21.18
583	AMEX	HFXI	Tue, Dec 5, 2017	21.27	21.34	21.22	21.26
582	AMEX	HFXI	Mon, Dec 4, 2017	21.36	21.37	21.19	21.27
581	AMEX	HFXI	Fri, Dec 1, 2017	21.43	21.43	21.21	21.29
580	AMEX	HFXI	Thu, Nov 30, 2017	21.49	21.58	21.34	21.44
579	AMEX	HFXI	Wed, Nov 29, 2017	21.51	21.51	21.37	21.43
578	AMEX	HFXI	Tue, Nov 28, 2017	21.54	21.57	21.39	21.57
577	AMEX	HFXI	Mon, Nov 27, 2017	21.59	21.59	21.23	21.43
576	AMEX	HFXI	Fri, Nov 24, 2017	21.61	21.62	21.52	21.54
575	AMEX	HFXI	Wed, Nov 22, 2017	21.45	21.46	21.34	21.46
574	AMEX	HFXI	Tue, Nov 21, 2017	21.47	21.47	21.39	21.47
573	AMEX	HFXI	Mon, Nov 20, 2017	21.38	21.38	21.22	21.30
572	AMEX	HFXI	Fri, Nov 17, 2017	21.17	21.31	21.13	21.30
571	AMEX	HFXI	Thu, Nov 16, 2017	21.25	21.38	21.20	21.38
570	AMEX	HFXI	Wed, Nov 15, 2017	21.05	21.20	20.96	21.16
569	AMEX	HFXI	Tue, Nov 14, 2017	21.28	21.33	21.17	21.26
568	AMEX	HFXI	Mon, Nov 13, 2017	21.23	21.39	21.23	21.39
567	AMEX	HFXI	Fri, Nov 10, 2017	21.43	21.43	21.37	21.41
566	AMEX	HFXI	Thu, Nov 9, 2017	21.50	21.54	21.30	21.48
565	AMEX	HFXI	Wed, Nov 8, 2017	21.50	21.62	21.48	21.61
564	AMEX	HFXI	Tue, Nov 7, 2017	21.65	21.67	21.47	21.47
563	AMEX	HFXI	Mon, Nov 6, 2017	21.60	21.68	21.58	21.63
562	AMEX	HFXI	Fri, Nov 3, 2017	21.70	21.70	21.54	21.54
561	AMEX	HFXI	Thu, Nov 2, 2017	21.60	21.65	21.51	21.54
560	AMEX	HFXI	Wed, Nov 1, 2017	21.68	21.68	21.56	21.56
559	AMEX	HFXI	Tue, Oct 31, 2017	21.50	21.53	21.41	21.41
558	AMEX	HFXI	Mon, Oct 30, 2017	21.41	21.42	21.35	21.42
557	AMEX	HFXI	Fri, Oct 27, 2017	21.48	21.48	21.31	21.38
556	AMEX	HFXI	Thu, Oct 26, 2017	21.33	21.34	21.25	21.26
555	AMEX	HFXI	Wed, Oct 25, 2017	21.35	21.35	21.15	21.16
554	AMEX	HFXI	Tue, Oct 24, 2017	21.16	21.37	21.16	21.33
553	AMEX	HFXI	Mon, Oct 23, 2017	21.23	21.31	21.18	21.19
552	AMEX	HFXI	Fri, Oct 20, 2017	21.30	21.33	21.21	21.26
551	AMEX	HFXI	Thu, Oct 19, 2017	21.20	21.28	21.17	21.27
550	AMEX	HFXI	Wed, Oct 18, 2017	21.35	21.36	21.25	21.26
549	AMEX	HFXI	Tue, Oct 17, 2017	21.27	21.37	21.20	21.20
548	AMEX	HFXI	Mon, Oct 16, 2017	21.14	21.36	21.14	21.33
547	AMEX	HFXI	Fri, Oct 13, 2017	21.23	21.30	21.23	21.27
546	AMEX	HFXI	Thu, Oct 12, 2017	21.12	21.24	21.07	21.19
545	AMEX	HFXI	Wed, Oct 11, 2017	21.11	21.25	21.11	21.18
544	AMEX	HFXI	Tue, Oct 10, 2017	21.09	21.18	21.00	21.18
543	AMEX	HFXI	Mon, Oct 9, 2017	21.04	21.04	20.99	21.00
542	AMEX	HFXI	Fri, Oct 6, 2017	20.95	21.03	20.92	20.92
541	AMEX	HFXI	Thu, Oct 5, 2017	20.92	21.03	20.92	20.96
540	AMEX	HFXI	Wed, Oct 4, 2017	20.88	20.98	20.88	20.95
539	AMEX	HFXI	Tue, Oct 3, 2017	20.88	21.03	20.88	21.00
538	AMEX	HFXI	Mon, Oct 2, 2017	21.00	21.00	20.81	20.90
537	AMEX	HFXI	Fri, Sep 29, 2017	20.81	20.90	20.71	20.78
536	AMEX	HFXI	Thu, Sep 28, 2017	20.69	20.81	20.68	20.80
535	AMEX	HFXI	Wed, Sep 27, 2017	20.73	20.76	20.71	20.72
534	AMEX	HFXI	Tue, Sep 26, 2017	20.69	20.77	20.67	20.72
533	AMEX	HFXI	Mon, Sep 25, 2017	20.74	20.77	20.63	20.74
532	AMEX	HFXI	Fri, Sep 22, 2017	20.79	20.81	20.78	20.79
531	AMEX	HFXI	Thu, Sep 21, 2017	20.84	20.93	20.77	20.66
530	AMEX	HFXI	Wed, Sep 20, 2017	20.89	20.96	20.82	20.83
529	AMEX	HFXI	Tue, Sep 19, 2017	20.87	20.92	20.81	20.90
528	AMEX	HFXI	Mon, Sep 18, 2017	20.81	20.82	20.78	20.80
527	AMEX	HFXI	Fri, Sep 15, 2017	20.71	20.75	20.71	20.72
526	AMEX	HFXI	Thu, Sep 14, 2017	20.69	20.79	20.69	20.72
525	AMEX	HFXI	Wed, Sep 13, 2017	20.82	20.82	20.73	20.73
524	AMEX	HFXI	Tue, Sep 12, 2017	21.06	21.06	20.70	20.70
523	AMEX	HFXI	Mon, Sep 11, 2017	20.62	20.79	20.62	20.79
522	AMEX	HFXI	Fri, Sep 8, 2017	20.50	20.53	20.34	20.34
521	AMEX	HFXI	Thu, Sep 7, 2017	20.44	20.53	20.44	20.53
520	AMEX	HFXI	Wed, Sep 6, 2017	20.42	20.52	20.34	20.34
519	AMEX	HFXI	Tue, Sep 5, 2017	20.37	20.44	20.28	20.35
518	AMEX	HFXI	Fri, Sep 1, 2017	20.52	20.57	20.48	20.54
517	AMEX	HFXI	Thu, Aug 31, 2017	20.47	20.49	20.44	20.49
516	AMEX	HFXI	Wed, Aug 30, 2017	20.35	20.38	20.32	20.38
515	AMEX	HFXI	Tue, Aug 29, 2017	20.19	20.34	20.19	20.30
514	AMEX	HFXI	Mon, Aug 28, 2017	20.41	20.43	20.36	20.38
513	AMEX	HFXI	Fri, Aug 25, 2017	20.46	20.46	20.38	20.41
512	AMEX	HFXI	Thu, Aug 24, 2017	20.39	20.44	20.31	20.36
511	AMEX	HFXI	Wed, Aug 23, 2017	20.27	20.39	20.27	20.38
510	AMEX	HFXI	Tue, Aug 22, 2017	20.28	20.42	20.28	20.41
509	AMEX	HFXI	Mon, Aug 21, 2017	20.21	20.28	20.19	20.19
508	AMEX	HFXI	Fri, Aug 18, 2017	20.24	20.34	20.23	20.27
507	AMEX	HFXI	Thu, Aug 17, 2017	20.48	20.48	20.18	20.18
506	AMEX	HFXI	Wed, Aug 16, 2017	20.45	20.54	20.45	20.45
505	AMEX	HFXI	Tue, Aug 15, 2017	20.54	20.54	20.32	20.42
504	AMEX	HFXI	Mon, Aug 14, 2017	20.27	20.38	20.27	20.38
503	AMEX	HFXI	Fri, Aug 11, 2017	20.11	20.22	20.11	20.17
502	AMEX	HFXI	Thu, Aug 10, 2017	20.34	20.35	20.05	20.05
501	AMEX	HFXI	Wed, Aug 9, 2017	20.45	20.56	20.42	20.54
500	AMEX	HFXI	Tue, Aug 8, 2017	20.62	20.66	20.51	20.51
499	AMEX	HFXI	Mon, Aug 7, 2017	20.62	20.69	20.57	20.58
498	AMEX	HFXI	Fri, Aug 4, 2017	20.72	20.72	20.59	20.59
497	AMEX	HFXI	Thu, Aug 3, 2017	20.58	20.62	20.55	20.55
496	AMEX	HFXI	Wed, Aug 2, 2017	20.60	20.63	20.52	20.52
495	AMEX	HFXI	Tue, Aug 1, 2017	20.57	20.64	20.54	20.54
494	AMEX	HFXI	Mon, Jul 31, 2017	20.45	20.49	20.40	20.40
493	AMEX	HFXI	Fri, Jul 28, 2017	20.40	20.47	20.33	20.37
492	AMEX	HFXI	Thu, Jul 27, 2017	20.57	20.60	20.42	20.42
491	AMEX	HFXI	Wed, Jul 26, 2017	20.45	20.56	20.45	20.55
490	AMEX	HFXI	Tue, Jul 25, 2017	20.40	20.47	20.37	20.43
489	AMEX	HFXI	Mon, Jul 24, 2017	20.40	20.41	20.34	20.40
488	AMEX	HFXI	Fri, Jul 21, 2017	20.48	20.59	20.41	20.46
487	AMEX	HFXI	Thu, Jul 20, 2017	20.54	20.54	20.47	20.50
486	AMEX	HFXI	Wed, Jul 19, 2017	20.48	20.51	20.43	20.43
485	AMEX	HFXI	Tue, Jul 18, 2017	20.49	20.49	20.38	20.42
484	AMEX	HFXI	Mon, Jul 17, 2017	20.49	20.49	20.35	20.35
483	AMEX	HFXI	Fri, Jul 14, 2017	20.39	20.55	20.37	20.52
482	AMEX	HFXI	Thu, Jul 13, 2017	20.36	20.37	20.29	20.37
481	AMEX	HFXI	Wed, Jul 12, 2017	20.32	20.32	20.24	20.30
480	AMEX	HFXI	Tue, Jul 11, 2017	20.19	20.19	20.07	20.07
479	AMEX	HFXI	Mon, Jul 10, 2017	20.08	20.23	20.08	20.19
478	AMEX	HFXI	Fri, Jul 7, 2017	20.04	20.12	20.01	20.10
477	AMEX	HFXI	Thu, Jul 6, 2017	20.00	20.09	20.00	20.01
476	AMEX	HFXI	Wed, Jul 5, 2017	20.09	20.18	20.09	20.18
475	AMEX	HFXI	Mon, Jul 3, 2017	20.16	20.18	20.12	20.12
474	AMEX	HFXI	Fri, Jun 30, 2017	20.12	20.15	20.06	20.14
473	AMEX	HFXI	Thu, Jun 29, 2017	20.18	20.19	20.03	20.11
472	AMEX	HFXI	Wed, Jun 28, 2017	20.24	20.35	20.21	20.35
471	AMEX	HFXI	Tue, Jun 27, 2017	20.21	20.21	20.13	20.18
470	AMEX	HFXI	Mon, Jun 26, 2017	20.22	20.33	20.22	20.28
469	AMEX	HFXI	Fri, Jun 23, 2017	20.15	20.21	20.15	20.21
468	AMEX	HFXI	Thu, Jun 22, 2017	20.20	20.21	20.18	20.19
467	AMEX	HFXI	Wed, Jun 21, 2017	20.18	20.19	20.12	20.19
466	AMEX	HFXI	Tue, Jun 20, 2017	20.58	20.58	20.41	20.17
465	AMEX	HFXI	Mon, Jun 19, 2017	20.65	20.65	20.59	20.60
464	AMEX	HFXI	Fri, Jun 16, 2017	20.39	20.50	20.39	20.50
463	AMEX	HFXI	Thu, Jun 15, 2017	20.24	20.37	20.24	20.34
462	AMEX	HFXI	Wed, Jun 14, 2017	20.60	20.60	20.46	20.51
461	AMEX	HFXI	Tue, Jun 13, 2017	20.53	20.57	20.49	20.57
460	AMEX	HFXI	Mon, Jun 12, 2017	20.39	20.41	20.35	20.41
459	AMEX	HFXI	Fri, Jun 9, 2017	20.49	20.51	20.38	20.48
458	AMEX	HFXI	Thu, Jun 8, 2017	20.45	20.49	20.43	20.49
457	AMEX	HFXI	Wed, Jun 7, 2017	20.48	20.50	20.41	20.50
456	AMEX	HFXI	Tue, Jun 6, 2017	20.40	20.49	20.40	20.49
455	AMEX	HFXI	Mon, Jun 5, 2017	20.54	20.60	20.51	20.51
454	AMEX	HFXI	Fri, Jun 2, 2017	20.58	20.70	20.58	20.70
453	AMEX	HFXI	Thu, Jun 1, 2017	20.45	20.53	20.45	20.48
452	AMEX	HFXI	Wed, May 31, 2017	20.46	20.46	20.32	20.32
451	AMEX	HFXI	Tue, May 30, 2017	20.33	20.35	20.26	20.26
450	AMEX	HFXI	Fri, May 26, 2017	20.32	20.40	20.30	20.30
449	AMEX	HFXI	Thu, May 25, 2017	20.46	20.46	20.37	20.45
448	AMEX	HFXI	Wed, May 24, 2017	20.36	20.41	20.27	20.33
447	AMEX	HFXI	Tue, May 23, 2017	20.39	20.40	20.36	20.39
446	AMEX	HFXI	Mon, May 22, 2017	20.31	20.40	20.31	20.34
445	AMEX	HFXI	Fri, May 19, 2017	20.30	20.36	20.29	20.32
444	AMEX	HFXI	Thu, May 18, 2017	20.05	20.17	20.03	20.17
443	AMEX	HFXI	Wed, May 17, 2017	20.28	20.28	20.04	20.04
442	AMEX	HFXI	Tue, May 16, 2017	20.34	20.40	20.30	20.38
441	AMEX	HFXI	Mon, May 15, 2017	20.30	20.30	20.25	20.25
440	AMEX	HFXI	Fri, May 12, 2017	20.12	20.21	20.12	20.16
439	AMEX	HFXI	Thu, May 11, 2017	20.19	20.19	20.03	20.09
438	AMEX	HFXI	Wed, May 10, 2017	20.07	20.92	20.07	20.15
437	AMEX	HFXI	Tue, May 9, 2017	20.22	20.22	20.13	20.14
436	AMEX	HFXI	Mon, May 8, 2017	20.18	20.19	20.12	20.19
435	AMEX	HFXI	Fri, May 5, 2017	20.06	20.25	20.06	20.17
434	AMEX	HFXI	Thu, May 4, 2017	20.02	20.15	19.98	19.98
433	AMEX	HFXI	Wed, May 3, 2017	19.91	20.02	19.91	19.94
432	AMEX	HFXI	Tue, May 2, 2017	19.93	19.98	19.89	19.89
431	AMEX	HFXI	Mon, May 1, 2017	20.71	20.71	19.78	19.86
430	AMEX	HFXI	Fri, Apr 28, 2017	19.72	19.84	19.72	19.79
429	AMEX	HFXI	Thu, Apr 27, 2017	19.82	19.90	19.74	19.74
428	AMEX	HFXI	Wed, Apr 26, 2017	19.86	19.86	19.80	19.81
427	AMEX	HFXI	Tue, Apr 25, 2017	19.77	19.84	19.76	19.82
426	AMEX	HFXI	Mon, Apr 24, 2017	19.39	19.87	19.39	19.73
425	AMEX	HFXI	Fri, Apr 21, 2017	19.14	19.25	19.14	19.25
424	AMEX	HFXI	Thu, Apr 20, 2017	19.24	19.27	19.23	19.25
423	AMEX	HFXI	Wed, Apr 19, 2017	19.13	19.21	19.07	19.10
422	AMEX	HFXI	Tue, Apr 18, 2017	19.09	19.11	19.04	19.05
421	AMEX	HFXI	Mon, Apr 17, 2017	20.16	20.16	19.18	19.21
420	AMEX	HFXI	Thu, Apr 13, 2017	19.27	19.28	19.18	19.18
419	AMEX	HFXI	Wed, Apr 12, 2017	19.32	19.32	19.25	19.25
418	AMEX	HFXI	Tue, Apr 11, 2017	19.33	19.41	19.24	19.41
417	AMEX	HFXI	Mon, Apr 10, 2017	19.29	19.35	19.29	19.29
416	AMEX	HFXI	Fri, Apr 7, 2017	19.47	19.60	19.20	19.38
415	AMEX	HFXI	Thu, Apr 6, 2017	19.20	19.34	19.20	19.21
414	AMEX	HFXI	Wed, Apr 5, 2017	19.40	19.41	19.31	19.34
413	AMEX	HFXI	Tue, Apr 4, 2017	19.44	19.44	19.31	19.41
412	AMEX	HFXI	Mon, Apr 3, 2017	19.43	19.43	19.32	19.42
411	AMEX	HFXI	Fri, Mar 31, 2017	19.40	19.45	19.31	19.31
410	AMEX	HFXI	Thu, Mar 30, 2017	19.49	19.49	19.44	19.49
409	AMEX	HFXI	Wed, Mar 29, 2017	19.56	19.56	19.37	19.37
408	AMEX	HFXI	Tue, Mar 28, 2017	19.22	19.53	19.22	19.47
407	AMEX	HFXI	Mon, Mar 27, 2017	19.25	19.39	19.25	19.29
406	AMEX	HFXI	Fri, Mar 24, 2017	19.35	19.38	19.31	19.38
405	AMEX	HFXI	Thu, Mar 23, 2017	19.31	19.36	19.27	19.27
404	AMEX	HFXI	Wed, Mar 22, 2017	19.19	19.38	19.16	19.24
403	AMEX	HFXI	Tue, Mar 21, 2017	19.55	19.55	19.22	19.22
402	AMEX	HFXI	Mon, Mar 20, 2017	19.49	19.49	19.39	19.39
401	AMEX	HFXI	Fri, Mar 17, 2017	19.39	19.49	19.34	19.34
400	AMEX	HFXI	Thu, Mar 16, 2017	19.39	19.46	19.39	19.44
399	AMEX	HFXI	Wed, Mar 15, 2017	19.17	19.35	19.17	19.35
398	AMEX	HFXI	Tue, Mar 14, 2017	19.11	19.14	19.11	19.14
397	AMEX	HFXI	Mon, Mar 13, 2017	19.22	19.25	19.16	19.16
396	AMEX	HFXI	Fri, Mar 10, 2017	19.16	19.19	19.13	19.18
395	AMEX	HFXI	Thu, Mar 9, 2017	19.88	19.88	18.98	18.98
394	AMEX	HFXI	Wed, Mar 8, 2017	19.00	19.07	19.00	19.02
393	AMEX	HFXI	Tue, Mar 7, 2017	19.04	19.04	18.97	18.97
392	AMEX	HFXI	Mon, Mar 6, 2017	19.03	19.03	18.98	18.98
391	AMEX	HFXI	Fri, Mar 3, 2017	19.07	19.17	19.07	19.16
390	AMEX	HFXI	Thu, Mar 2, 2017	19.26	19.26	19.09	19.10
389	AMEX	HFXI	Wed, Mar 1, 2017	19.08	19.50	19.08	19.19
388	AMEX	HFXI	Tue, Feb 28, 2017	18.87	18.91	18.85	18.91
387	AMEX	HFXI	Mon, Feb 27, 2017	18.85	18.93	18.80	18.93
386	AMEX	HFXI	Fri, Feb 24, 2017	18.87	18.87	18.81	18.82
385	AMEX	HFXI	Thu, Feb 23, 2017	19.08	19.10	19.01	19.05
384	AMEX	HFXI	Wed, Feb 22, 2017	19.00	19.08	18.97	19.05
383	AMEX	HFXI	Tue, Feb 21, 2017	19.00	19.06	19.00	19.06
382	AMEX	HFXI	Fri, Feb 17, 2017	18.91	18.96	18.84	18.96
381	AMEX	HFXI	Thu, Feb 16, 2017	18.98	18.98	18.89	18.92
380	AMEX	HFXI	Wed, Feb 15, 2017	18.92	19.01	18.85	18.99
379	AMEX	HFXI	Tue, Feb 14, 2017	18.84	18.93	18.78	18.92
378	AMEX	HFXI	Mon, Feb 13, 2017	18.96	18.96	18.84	18.84
377	AMEX	HFXI	Fri, Feb 10, 2017	18.84	18.86	18.75	18.86
376	AMEX	HFXI	Thu, Feb 9, 2017	18.74	18.81	18.69	18.69
375	AMEX	HFXI	Wed, Feb 8, 2017	18.58	18.71	18.58	18.71
374	AMEX	HFXI	Tue, Feb 7, 2017	18.61	18.68	18.56	18.68
373	AMEX	HFXI	Mon, Feb 6, 2017	18.57	18.65	18.52	18.53
372	AMEX	HFXI	Fri, Feb 3, 2017	18.74	18.76	18.64	18.69
371	AMEX	HFXI	Thu, Feb 2, 2017	18.62	18.67	18.58	18.58
370	AMEX	HFXI	Wed, Feb 1, 2017	18.66	18.69	18.58	18.69
369	AMEX	HFXI	Tue, Jan 31, 2017	18.65	18.65	18.49	18.55
368	AMEX	HFXI	Mon, Jan 30, 2017	18.91	18.91	18.50	18.50
367	AMEX	HFXI	Fri, Jan 27, 2017	18.76	18.80	18.64	18.64
366	AMEX	HFXI	Thu, Jan 26, 2017	18.80	18.82	18.78	18.82
365	AMEX	HFXI	Wed, Jan 25, 2017	18.75	18.75	18.69	18.73
364	AMEX	HFXI	Tue, Jan 24, 2017	18.55	18.59	18.45	18.51
363	AMEX	HFXI	Mon, Jan 23, 2017	18.55	19.36	18.00	18.41
362	AMEX	HFXI	Fri, Jan 20, 2017	18.47	18.59	18.47	18.59
361	AMEX	HFXI	Thu, Jan 19, 2017	18.49	18.50	18.38	18.48
360	AMEX	HFXI	Wed, Jan 18, 2017	18.45	18.51	18.45	18.51
359	AMEX	HFXI	Tue, Jan 17, 2017	18.44	18.44	18.44	18.44
358	AMEX	HFXI	Fri, Jan 13, 2017	18.61	18.65	18.58	18.58
357	AMEX	HFXI	Thu, Jan 12, 2017	18.66	18.66	18.50	18.55
356	AMEX	HFXI	Wed, Jan 11, 2017	18.55	18.58	18.48	18.57
355	AMEX	HFXI	Tue, Jan 10, 2017	18.53	18.53	18.50	18.52
354	AMEX	HFXI	Mon, Jan 9, 2017	18.54	18.54	18.47	18.47
353	AMEX	HFXI	Fri, Jan 6, 2017	18.52	18.55	18.47	18.54
352	AMEX	HFXI	Thu, Jan 5, 2017	18.51	18.60	18.51	18.59
351	AMEX	HFXI	Wed, Jan 4, 2017	18.39	18.46	18.39	18.46
350	AMEX	HFXI	Tue, Jan 3, 2017	18.34	18.35	18.24	18.30
349	AMEX	HFXI	Fri, Dec 30, 2016	18.15	18.15	18.10	18.13
348	AMEX	HFXI	Thu, Dec 29, 2016	18.17	18.17	18.02	18.02
347	AMEX	HFXI	Wed, Dec 28, 2016	18.18	18.18	18.12	18.12
346	AMEX	HFXI	Tue, Dec 27, 2016	18.60	18.60	18.50	18.19
345	AMEX	HFXI	Fri, Dec 23, 2016	18.47	18.47	18.40	18.45
344	AMEX	HFXI	Thu, Dec 22, 2016	18.37	18.46	18.37	18.41
343	AMEX	HFXI	Wed, Dec 21, 2016	18.43	18.46	18.40	18.44
342	AMEX	HFXI	Tue, Dec 20, 2016	18.47	18.53	18.47	18.47
341	AMEX	HFXI	Mon, Dec 19, 2016	18.50	18.50	18.36	18.36
340	AMEX	HFXI	Fri, Dec 16, 2016	18.57	18.57	18.38	18.38
339	AMEX	HFXI	Thu, Dec 15, 2016	18.48	18.54	18.39	18.40
338	AMEX	HFXI	Wed, Dec 14, 2016	18.53	18.65	18.50	18.50
337	AMEX	HFXI	Tue, Dec 13, 2016	18.61	18.71	18.52	18.52
336	AMEX	HFXI	Mon, Dec 12, 2016	18.51	18.51	18.47	18.47
335	AMEX	HFXI	Fri, Dec 9, 2016	18.57	18.57	18.55	18.55
334	AMEX	HFXI	Thu, Dec 8, 2016	18.50	18.50	18.46	18.46
333	AMEX	HFXI	Wed, Dec 7, 2016	18.26	18.46	18.26	18.40
332	AMEX	HFXI	Tue, Dec 6, 2016	18.12	18.23	18.09	18.23
331	AMEX	HFXI	Mon, Dec 5, 2016	18.07	18.09	18.03	18.09
330	AMEX	HFXI	Fri, Dec 2, 2016	17.87	17.95	17.77	17.95
329	AMEX	HFXI	Thu, Dec 1, 2016	17.87	17.91	17.86	17.86
328	AMEX	HFXI	Wed, Nov 30, 2016	17.90	17.98	17.87	17.87
327	AMEX	HFXI	Tue, Nov 29, 2016	17.91	17.98	17.88	17.96
326	AMEX	HFXI	Mon, Nov 28, 2016	17.82	17.92	17.82	17.92
325	AMEX	HFXI	Fri, Nov 25, 2016	17.98	17.98	17.98	17.98
324	AMEX	HFXI	Wed, Nov 23, 2016	17.71	17.90	17.71	17.79
323	AMEX	HFXI	Tue, Nov 22, 2016	17.95	17.95	17.86	17.91
322	AMEX	HFXI	Mon, Nov 21, 2016	17.84	17.86	17.75	17.77
321	AMEX	HFXI	Fri, Nov 18, 2016	17.71	17.76	17.61	17.63
320	AMEX	HFXI	Thu, Nov 17, 2016	17.86	17.91	17.78	17.78
319	AMEX	HFXI	Wed, Nov 16, 2016	17.79	17.79	17.65	17.65
318	AMEX	HFXI	Tue, Nov 15, 2016	17.78	17.91	17.72	17.91
317	AMEX	HFXI	Mon, Nov 14, 2016	17.74	17.74	17.64	17.64
316	AMEX	HFXI	Fri, Nov 11, 2016	0.00	0.00	0.00	17.88
315	AMEX	HFXI	Thu, Nov 10, 2016	17.96	17.96	17.73	17.88
314	AMEX	HFXI	Wed, Nov 9, 2016	17.74	17.95	17.74	17.78
313	AMEX	HFXI	Tue, Nov 8, 2016	17.73	17.90	17.73	17.86
312	AMEX	HFXI	Mon, Nov 7, 2016	17.83	17.87	17.56	17.71
311	AMEX	HFXI	Fri, Nov 4, 2016	17.61	17.62	17.42	17.42
310	AMEX	HFXI	Thu, Nov 3, 2016	17.73	17.73	17.59	17.59
309	AMEX	HFXI	Wed, Nov 2, 2016	17.77	17.79	17.67	17.79
308	AMEX	HFXI	Tue, Nov 1, 2016	18.00	18.00	18.00	18.00
307	AMEX	HFXI	Mon, Oct 31, 2016	17.98	17.99	17.96	17.98
306	AMEX	HFXI	Fri, Oct 28, 2016	17.97	17.97	17.95	17.95
305	AMEX	HFXI	Thu, Oct 27, 2016	18.00	18.02	17.96	18.01
304	AMEX	HFXI	Wed, Oct 26, 2016	18.05	18.14	18.00	18.00
303	AMEX	HFXI	Tue, Oct 25, 2016	18.05	18.14	18.01	18.05
302	AMEX	HFXI	Mon, Oct 24, 2016	18.05	18.05	18.03	18.03
301	AMEX	HFXI	Fri, Oct 21, 2016	18.00	18.14	18.00	18.03
300	AMEX	HFXI	Thu, Oct 20, 2016	18.18	18.18	18.07	18.07
299	AMEX	HFXI	Wed, Oct 19, 2016	18.14	18.15	18.01	18.01
298	AMEX	HFXI	Tue, Oct 18, 2016	18.09	18.10	17.97	18.09
297	AMEX	HFXI	Mon, Oct 17, 2016	17.82	17.92	17.82	17.92
296	AMEX	HFXI	Fri, Oct 14, 2016	17.66	17.99	17.66	17.99
295	AMEX	HFXI	Thu, Oct 13, 2016	17.80	17.84	17.68	17.81
294	AMEX	HFXI	Wed, Oct 12, 2016	18.06	18.06	17.87	17.90
293	AMEX	HFXI	Tue, Oct 11, 2016	18.02	18.16	17.88	17.88
292	AMEX	HFXI	Mon, Oct 10, 2016	18.12	18.12	18.12	18.12
291	AMEX	HFXI	Fri, Oct 7, 2016	18.20	18.21	18.08	18.21
290	AMEX	HFXI	Thu, Oct 6, 2016	18.19	18.31	18.11	18.11
289	AMEX	HFXI	Tue, Oct 4, 2016	18.35	18.35	18.05	18.15
288	AMEX	HFXI	Mon, Oct 3, 2016	18.15	18.24	18.15	18.24
287	AMEX	HFXI	Fri, Sep 30, 2016	18.06	18.26	18.05	18.23
286	AMEX	HFXI	Thu, Sep 29, 2016	18.87	18.87	17.89	18.01
285	AMEX	HFXI	Wed, Sep 28, 2016	18.62	18.78	18.23	18.42
284	AMEX	HFXI	Tue, Sep 27, 2016	18.06	18.73	18.06	18.73
283	AMEX	HFXI	Mon, Sep 26, 2016	18.04	18.08	18.00	18.00
282	AMEX	HFXI	Fri, Sep 23, 2016	18.26	18.31	18.22	18.22
281	AMEX	HFXI	Thu, Sep 22, 2016	18.21	18.45	18.21	18.42
280	AMEX	HFXI	Wed, Sep 21, 2016	18.23	18.23	18.00	18.08
279	AMEX	HFXI	Tue, Sep 20, 2016	18.02	18.07	17.87	18.07
278	AMEX	HFXI	Mon, Sep 19, 2016	17.83	17.96	17.79	17.96
277	AMEX	HFXI	Fri, Sep 16, 2016	17.84	17.93	17.66	17.81
276	AMEX	HFXI	Thu, Sep 15, 2016	17.89	18.00	17.85	18.00
275	AMEX	HFXI	Wed, Sep 14, 2016	17.79	17.91	17.77	17.77
274	AMEX	HFXI	Tue, Sep 13, 2016	18.01	18.01	17.77	17.80
273	AMEX	HFXI	Mon, Sep 12, 2016	18.57	18.57	17.99	18.17
272	AMEX	HFXI	Fri, Sep 9, 2016	18.18	18.29	18.11	18.15
271	AMEX	HFXI	Thu, Sep 8, 2016	18.43	18.47	18.32	18.35
270	AMEX	HFXI	Wed, Sep 7, 2016	18.36	18.47	18.27	18.45
269	AMEX	HFXI	Tue, Sep 6, 2016	18.39	18.39	18.32	18.32
268	AMEX	HFXI	Fri, Sep 2, 2016	18.28	18.28	18.26	18.28
267	AMEX	HFXI	Thu, Sep 1, 2016	18.10	18.10	18.05	18.06
266	AMEX	HFXI	Wed, Aug 31, 2016	18.05	18.05	17.99	17.99
265	AMEX	HFXI	Tue, Aug 30, 2016	18.06	18.10	18.05	18.10
264	AMEX	HFXI	Mon, Aug 29, 2016	18.04	18.07	18.00	18.04
263	AMEX	HFXI	Fri, Aug 26, 2016	18.00	18.08	17.84	17.97
262	AMEX	HFXI	Thu, Aug 25, 2016	18.04	18.04	18.01	18.04
261	AMEX	HFXI	Wed, Aug 24, 2016	18.12	18.12	18.05	18.07
260	AMEX	HFXI	Tue, Aug 23, 2016	18.26	18.26	18.05	18.14
259	AMEX	HFXI	Mon, Aug 22, 2016	18.01	18.04	17.98	18.04
258	AMEX	HFXI	Fri, Aug 19, 2016	17.92	18.14	17.92	18.11
257	AMEX	HFXI	Thu, Aug 18, 2016	18.08	18.10	18.07	18.10
256	AMEX	HFXI	Wed, Aug 17, 2016	18.08	18.12	18.01	18.12
255	AMEX	HFXI	Tue, Aug 16, 2016	18.16	18.19	18.11	18.13
254	AMEX	HFXI	Mon, Aug 15, 2016	18.20	18.28	18.20	18.26
253	AMEX	HFXI	Fri, Aug 12, 2016	18.22	18.27	18.16	18.27
252	AMEX	HFXI	Thu, Aug 11, 2016	18.30	18.33	18.22	18.25
251	AMEX	HFXI	Wed, Aug 10, 2016	18.10	18.13	17.99	18.11
250	AMEX	HFXI	Tue, Aug 9, 2016	18.00	18.07	18.00	18.04
249	AMEX	HFXI	Mon, Aug 8, 2016	18.28	18.28	17.82	17.82
248	AMEX	HFXI	Fri, Aug 5, 2016	17.84	17.84	17.83	17.83
247	AMEX	HFXI	Thu, Aug 4, 2016	17.69	17.73	17.69	17.73
246	AMEX	HFXI	Wed, Aug 3, 2016	17.54	17.60	17.54	17.60
245	AMEX	HFXI	Tue, Aug 2, 2016	17.62	17.68	17.58	17.68
244	AMEX	HFXI	Mon, Aug 1, 2016	19.71	19.71	17.75	17.84
243	AMEX	HFXI	Fri, Jul 29, 2016	17.89	17.96	17.87	17.93
242	AMEX	HFXI	Thu, Jul 28, 2016	17.79	17.85	17.79	17.85
241	AMEX	HFXI	Wed, Jul 27, 2016	17.79	17.92	17.69	17.89
240	AMEX	HFXI	Tue, Jul 26, 2016	17.73	17.78	17.66	17.74
239	AMEX	HFXI	Mon, Jul 25, 2016	17.74	17.74	17.67	17.67
238	AMEX	HFXI	Fri, Jul 22, 2016	17.66	17.78	17.63	17.74
237	AMEX	HFXI	Thu, Jul 21, 2016	17.65	17.72	17.60	17.60
236	AMEX	HFXI	Wed, Jul 20, 2016	17.74	17.76	17.68	17.72
235	AMEX	HFXI	Tue, Jul 19, 2016	17.65	17.65	17.65	17.65
234	AMEX	HFXI	Mon, Jul 18, 2016	17.52	17.79	17.52	17.69
233	AMEX	HFXI	Fri, Jul 15, 2016	17.69	17.76	17.59	17.72
232	AMEX	HFXI	Thu, Jul 14, 2016	17.79	17.79	17.65	17.72
231	AMEX	HFXI	Wed, Jul 13, 2016	17.60	17.61	17.60	17.61
230	AMEX	HFXI	Tue, Jul 12, 2016	17.58	17.58	17.58	17.58
229	AMEX	HFXI	Mon, Jul 11, 2016	17.35	17.40	17.35	17.40
228	AMEX	HFXI	Fri, Jul 8, 2016	17.00	17.00	16.99	16.99
227	AMEX	HFXI	Thu, Jul 7, 2016	16.96	16.97	16.78	16.78
226	AMEX	HFXI	Wed, Jul 6, 2016	16.65	16.86	16.58	16.80
225	AMEX	HFXI	Tue, Jul 5, 2016	16.90	16.90	16.90	16.90
224	AMEX	HFXI	Fri, Jul 1, 2016	17.32	17.32	17.14	17.14
223	AMEX	HFXI	Thu, Jun 30, 2016	17.74	17.74	16.96	17.16
222	AMEX	HFXI	Wed, Jun 29, 2016	16.85	17.07	16.85	16.96
221	AMEX	HFXI	Tue, Jun 28, 2016	16.66	16.66	16.66	16.66
220	AMEX	HFXI	Mon, Jun 27, 2016	16.70	16.70	16.12	16.41
219	AMEX	HFXI	Fri, Jun 24, 2016	16.79	16.79	16.62	16.62
218	AMEX	HFXI	Thu, Jun 23, 2016	17.67	17.77	17.67	17.70
217	AMEX	HFXI	Wed, Jun 22, 2016	17.48	17.48	17.38	17.42
216	AMEX	HFXI	Tue, Jun 21, 2016	17.71	17.71	17.53	17.38
215	AMEX	HFXI	Mon, Jun 20, 2016	17.40	17.40	17.40	17.40
214	AMEX	HFXI	Fri, Jun 17, 2016	17.40	17.40	16.93	16.94
213	AMEX	HFXI	Thu, Jun 16, 2016	16.64	16.64	16.64	16.64
212	AMEX	HFXI	Wed, Jun 15, 2016	17.01	17.04	16.93	16.94
211	AMEX	HFXI	Tue, Jun 14, 2016	16.78	16.86	16.78	16.86
210	AMEX	HFXI	Mon, Jun 13, 2016	17.25	17.25	17.05	17.05
209	AMEX	HFXI	Fri, Jun 10, 2016	17.40	17.40	17.25	17.31
208	AMEX	HFXI	Thu, Jun 9, 2016	17.79	17.80	17.71	17.80
207	AMEX	HFXI	Wed, Jun 8, 2016	18.00	18.00	17.94	17.94
206	AMEX	HFXI	Tue, Jun 7, 2016	17.97	17.97	17.91	17.91
205	AMEX	HFXI	Mon, Jun 6, 2016	17.85	17.85	17.81	17.82
204	AMEX	HFXI	Fri, Jun 3, 2016	17.69	17.69	17.69	17.69
203	AMEX	HFXI	Thu, Jun 2, 2016	17.60	17.73	17.60	17.68
202	AMEX	HFXI	Wed, Jun 1, 2016	17.76	17.77	17.65	17.74
201	AMEX	HFXI	Tue, May 31, 2016	17.80	17.80	17.76	17.77
200	AMEX	HFXI	Fri, May 27, 2016	17.73	17.83	17.73	17.75
199	AMEX	HFXI	Thu, May 26, 2016	17.81	17.82	17.81	17.82
198	AMEX	HFXI	Wed, May 25, 2016	17.78	17.83	17.78	17.80
197	AMEX	HFXI	Tue, May 24, 2016	17.53	17.62	17.53	17.59
196	AMEX	HFXI	Mon, May 23, 2016	17.43	17.43	17.33	17.37
195	AMEX	HFXI	Fri, May 20, 2016	17.50	17.50	17.37	17.43
194	AMEX	HFXI	Thu, May 19, 2016	17.32	17.33	17.32	17.33
193	AMEX	HFXI	Wed, May 18, 2016	17.44	17.48	17.44	17.48
192	AMEX	HFXI	Tue, May 17, 2016	17.50	17.50	17.31	17.38
191	AMEX	HFXI	Mon, May 16, 2016	17.48	17.51	17.43	17.43
190	AMEX	HFXI	Fri, May 13, 2016	17.34	17.40	17.24	17.31
189	AMEX	HFXI	Thu, May 12, 2016	17.61	17.61	17.34	17.43
188	AMEX	HFXI	Wed, May 11, 2016	17.49	17.53	17.44	17.45
187	AMEX	HFXI	Tue, May 10, 2016	17.61	17.63	17.61	17.62
186	AMEX	HFXI	Mon, May 9, 2016	17.42	17.42	17.34	17.37
185	AMEX	HFXI	Fri, May 6, 2016	17.35	17.35	17.34	17.34
184	AMEX	HFXI	Thu, May 5, 2016	17.34	17.34	17.31	17.31
183	AMEX	HFXI	Wed, May 4, 2016	17.27	17.27	17.24	17.26
182	AMEX	HFXI	Tue, May 3, 2016	17.53	17.55	17.43	17.45
181	AMEX	HFXI	Mon, May 2, 2016	17.56	17.56	17.56	17.56
180	AMEX	HFXI	Fri, Apr 29, 2016	17.60	17.67	17.50	17.56
179	AMEX	HFXI	Thu, Apr 28, 2016	17.88	17.88	17.71	17.71
178	AMEX	HFXI	Wed, Apr 27, 2016	18.01	18.08	17.97	18.06
177	AMEX	HFXI	Tue, Apr 26, 2016	18.04	18.04	17.95	18.00
176	AMEX	HFXI	Mon, Apr 25, 2016	17.91	18.03	17.91	17.97
175	AMEX	HFXI	Fri, Apr 22, 2016	18.13	18.21	18.01	18.10
174	AMEX	HFXI	Thu, Apr 21, 2016	18.19	18.19	18.04	18.12
173	AMEX	HFXI	Wed, Apr 20, 2016	18.10	18.29	18.09	18.22
172	AMEX	HFXI	Tue, Apr 19, 2016	17.92	18.20	17.92	18.02
171	AMEX	HFXI	Mon, Apr 18, 2016	17.81	17.84	17.72	17.84
170	AMEX	HFXI	Fri, Apr 15, 2016	17.73	17.75	17.72	17.72
169	AMEX	HFXI	Thu, Apr 14, 2016	17.76	17.83	17.67	17.67
168	AMEX	HFXI	Wed, Apr 13, 2016	17.62	17.71	17.60	17.71
167	AMEX	HFXI	Tue, Apr 12, 2016	17.22	17.38	17.21	17.33
166	AMEX	HFXI	Mon, Apr 11, 2016	17.09	17.16	17.09	17.12
165	AMEX	HFXI	Fri, Apr 8, 2016	17.11	17.16	17.05	17.10
164	AMEX	HFXI	Thu, Apr 7, 2016	16.84	16.84	16.80	16.80
163	AMEX	HFXI	Wed, Apr 6, 2016	16.86	17.04	16.76	17.04
162	AMEX	HFXI	Tue, Apr 5, 2016	17.13	17.13	17.13	16.80
161	AMEX	HFXI	Mon, Apr 4, 2016	17.14	17.15	17.12	17.13
160	AMEX	HFXI	Fri, Apr 1, 2016	17.61	17.61	17.08	17.12
159	AMEX	HFXI	Thu, Mar 31, 2016	17.45	17.45	17.45	17.38
158	AMEX	HFXI	Wed, Mar 30, 2016	17.57	17.58	17.44	17.54
157	AMEX	HFXI	Tue, Mar 29, 2016	16.98	17.26	16.98	17.43
156	AMEX	HFXI	Mon, Mar 28, 2016	17.38	17.39	17.20	17.37
155	AMEX	HFXI	Thu, Mar 24, 2016	17.73	18.00	17.25	17.47
154	AMEX	HFXI	Wed, Mar 23, 2016	17.42	17.42	17.37	17.37
153	AMEX	HFXI	Tue, Mar 22, 2016	17.50	17.59	17.49	17.55
152	AMEX	HFXI	Mon, Mar 21, 2016	17.58	17.58	17.49	17.51
151	AMEX	HFXI	Fri, Mar 18, 2016	18.12	18.12	17.52	17.60
150	AMEX	HFXI	Thu, Mar 17, 2016	17.55	17.55	17.55	17.55
149	AMEX	HFXI	Wed, Mar 16, 2016	17.36	17.47	17.28	17.47
148	AMEX	HFXI	Tue, Mar 15, 2016	17.60	17.60	17.60	17.38
147	AMEX	HFXI	Mon, Mar 14, 2016	17.60	17.64	17.52	17.64
146	AMEX	HFXI	Fri, Mar 11, 2016	17.12	17.12	17.12	17.60
145	AMEX	HFXI	Thu, Mar 10, 2016	17.36	17.36	16.95	17.12
144	AMEX	HFXI	Wed, Mar 9, 2016	17.08	17.08	17.08	17.23
143	AMEX	HFXI	Tue, Mar 8, 2016	17.22	17.25	17.07	17.08
142	AMEX	HFXI	Mon, Mar 7, 2016	17.30	17.38	17.20	17.26
141	AMEX	HFXI	Fri, Mar 4, 2016	17.43	17.43	17.43	17.43
140	AMEX	HFXI	Thu, Mar 3, 2016	17.17	17.26	17.15	17.17
139	AMEX	HFXI	Wed, Mar 2, 2016	17.12	17.15	17.02	17.15
138	AMEX	HFXI	Tue, Mar 1, 2016	16.60	16.60	16.60	16.94
137	AMEX	HFXI	Mon, Feb 29, 2016	16.62	16.73	16.54	16.60
136	AMEX	HFXI	Fri, Feb 26, 2016	16.80	16.80	16.77	16.70
135	AMEX	HFXI	Thu, Feb 25, 2016	16.57	16.66	16.47	16.66
134	AMEX	HFXI	Wed, Feb 24, 2016	16.51	16.51	16.14	16.39
133	AMEX	HFXI	Tue, Feb 23, 2016	16.70	16.72	16.47	16.51
132	AMEX	HFXI	Mon, Feb 22, 2016	16.82	16.82	16.70	16.77
131	AMEX	HFXI	Fri, Feb 19, 2016	16.49	16.54	16.40	16.53
130	AMEX	HFXI	Thu, Feb 18, 2016	16.76	17.27	16.54	16.62
129	AMEX	HFXI	Wed, Feb 17, 2016	16.60	16.70	16.60	16.69
128	AMEX	HFXI	Tue, Feb 16, 2016	16.41	16.41	16.20	16.34
127	AMEX	HFXI	Fri, Feb 12, 2016	15.77	15.99	15.74	15.99
126	AMEX	HFXI	Thu, Feb 11, 2016	16.04	16.04	15.58	15.73
125	AMEX	HFXI	Wed, Feb 10, 2016	16.34	16.34	16.01	16.04
124	AMEX	HFXI	Tue, Feb 9, 2016	16.03	16.04	15.87	16.02
123	AMEX	HFXI	Mon, Feb 8, 2016	16.21	16.27	16.05	16.26
122	AMEX	HFXI	Fri, Feb 5, 2016	16.72	16.72	16.40	16.40
121	AMEX	HFXI	Thu, Feb 4, 2016	16.71	16.74	16.62	16.73
120	AMEX	HFXI	Wed, Feb 3, 2016	16.76	16.83	16.49	16.80
119	AMEX	HFXI	Tue, Feb 2, 2016	16.86	16.86	16.68	16.74
118	AMEX	HFXI	Mon, Feb 1, 2016	17.10	17.25	17.10	17.25
117	AMEX	HFXI	Fri, Jan 29, 2016	17.18	17.18	17.14	17.15
116	AMEX	HFXI	Thu, Jan 28, 2016	17.10	17.10	16.75	16.89
115	AMEX	HFXI	Wed, Jan 27, 2016	16.91	17.09	16.82	16.82
114	AMEX	HFXI	Tue, Jan 26, 2016	16.88	16.94	16.79	16.91
113	AMEX	HFXI	Mon, Jan 25, 2016	16.62	16.78	16.62	16.66
112	AMEX	HFXI	Fri, Jan 22, 2016	16.75	16.88	16.75	16.88
111	AMEX	HFXI	Thu, Jan 21, 2016	16.18	16.48	16.18	16.43
110	AMEX	HFXI	Wed, Jan 20, 2016	16.17	16.41	16.17	16.39
109	AMEX	HFXI	Tue, Jan 19, 2016	16.73	16.73	16.73	16.73
108	AMEX	HFXI	Fri, Jan 15, 2016	16.48	16.56	16.48	16.56
107	AMEX	HFXI	Thu, Jan 14, 2016	17.14	17.21	17.01	17.21
106	AMEX	HFXI	Wed, Jan 13, 2016	17.22	17.22	17.10	17.10
105	AMEX	HFXI	Tue, Jan 12, 2016	17.13	17.13	17.01	17.11
104	AMEX	HFXI	Mon, Jan 11, 2016	17.12	17.12	16.97	17.09
103	AMEX	HFXI	Fri, Jan 8, 2016	17.25	17.25	17.25	17.25
102	AMEX	HFXI	Thu, Jan 7, 2016	17.22	17.33	17.22	17.22
101	AMEX	HFXI	Wed, Jan 6, 2016	17.54	17.54	17.54	17.54
100	AMEX	HFXI	Tue, Jan 5, 2016	17.85	17.85	17.84	17.84
99	AMEX	HFXI	Mon, Jan 4, 2016	17.79	17.83	17.75	17.83
98	AMEX	HFXI	Thu, Dec 31, 2015	18.16	18.18	18.15	18.18
97	AMEX	HFXI	Wed, Dec 30, 2015	18.38	18.38	18.38	18.38
96	AMEX	HFXI	Tue, Dec 29, 2015	18.25	18.38	18.25	18.38
95	AMEX	HFXI	Mon, Dec 28, 2015	18.29	18.29	18.29	18.29
94	AMEX	HFXI	Thu, Dec 24, 2015	18.44	18.45	18.44	18.45
93	AMEX	HFXI	Wed, Dec 23, 2015	18.02	18.02	18.02	18.02
92	AMEX	HFXI	Tue, Dec 22, 2015	17.95	18.02	17.94	18.02
91	AMEX	HFXI	Mon, Dec 21, 2015	17.99	17.99	17.87	17.96
90	AMEX	HFXI	Fri, Dec 18, 2015	18.05	18.05	17.95	17.95
89	AMEX	HFXI	Thu, Dec 17, 2015	18.24	18.24	18.23	18.23
88	AMEX	HFXI	Wed, Dec 16, 2015	18.10	18.10	18.10	18.10
87	AMEX	HFXI	Tue, Dec 15, 2015	17.80	18.10	17.80	18.10
86	AMEX	HFXI	Mon, Dec 14, 2015	17.70	17.80	17.70	17.80
85	AMEX	HFXI	Fri, Dec 11, 2015	17.76	17.76	17.68	17.68
84	AMEX	HFXI	Thu, Dec 10, 2015	18.29	18.36	18.17	18.23
83	AMEX	HFXI	Wed, Dec 9, 2015	18.33	18.33	18.15	18.17
82	AMEX	HFXI	Tue, Dec 8, 2015	18.37	18.37	18.34	18.34
81	AMEX	HFXI	Mon, Dec 7, 2015	18.62	18.63	18.59	18.59
80	AMEX	HFXI	Thu, Dec 3, 2015	18.54	18.54	18.50	18.50
79	AMEX	HFXI	Wed, Dec 2, 2015	18.95	18.95	18.84	18.85
78	AMEX	HFXI	Tue, Dec 1, 2015	18.99	18.99	18.96	18.98
77	AMEX	HFXI	Mon, Nov 30, 2015	18.87	18.87	18.85	18.85
76	AMEX	HFXI	Wed, Nov 25, 2015	18.84	18.87	18.81	18.82
75	AMEX	HFXI	Tue, Nov 24, 2015	18.83	18.83	18.83	18.83
74	AMEX	HFXI	Mon, Nov 23, 2015	18.90	18.98	18.78	18.78
73	AMEX	HFXI	Fri, Nov 20, 2015	18.90	18.90	18.87	18.87
72	AMEX	HFXI	Wed, Nov 18, 2015	18.81	18.85	18.81	18.85
71	AMEX	HFXI	Fri, Nov 13, 2015	18.42	18.44	18.39	18.39
70	AMEX	HFXI	Wed, Nov 11, 2015	18.81	18.81	18.76	18.76
69	AMEX	HFXI	Tue, Nov 10, 2015	18.81	18.81	18.62	18.62
68	AMEX	HFXI	Fri, Nov 6, 2015	18.79	18.81	18.79	18.81
67	AMEX	HFXI	Thu, Nov 5, 2015	18.84	18.84	18.84	18.84
66	AMEX	HFXI	Wed, Nov 4, 2015	18.87	18.87	18.87	18.87
65	AMEX	HFXI	Mon, Nov 2, 2015	18.83	18.84	18.83	18.84
64	AMEX	HFXI	Thu, Oct 29, 2015	18.77	18.78	18.77	18.77
63	AMEX	HFXI	Wed, Oct 28, 2015	18.95	18.96	18.95	18.96
62	AMEX	HFXI	Mon, Oct 26, 2015	18.92	18.92	18.92	18.92
61	AMEX	HFXI	Fri, Oct 23, 2015	19.20	19.20	18.95	18.99
60	AMEX	HFXI	Thu, Oct 22, 2015	18.82	18.82	18.82	18.82
59	AMEX	HFXI	Wed, Oct 21, 2015	18.83	18.83	18.57	18.57
58	AMEX	HFXI	Tue, Oct 20, 2015	18.54	18.54	18.54	18.54
57	AMEX	HFXI	Mon, Oct 19, 2015	18.51	18.54	18.51	18.54
56	AMEX	HFXI	Thu, Oct 15, 2015	18.46	18.51	18.46	18.51
55	AMEX	HFXI	Wed, Oct 14, 2015	18.34	18.34	18.34	18.34
54	AMEX	HFXI	Tue, Oct 13, 2015	18.49	18.49	18.35	18.35
53	AMEX	HFXI	Wed, Oct 7, 2015	18.71	18.71	18.34	18.41
52	AMEX	HFXI	Tue, Oct 6, 2015	18.24	18.24	18.24	18.24
51	AMEX	HFXI	Fri, Oct 2, 2015	17.82	17.91	17.82	17.88
50	AMEX	HFXI	Thu, Oct 1, 2015	17.79	17.79	17.48	17.63
49	AMEX	HFXI	Wed, Sep 30, 2015	17.55	17.63	17.41	17.57
48	AMEX	HFXI	Tue, Sep 29, 2015	17.18	17.76	17.11	17.24
47	AMEX	HFXI	Mon, Sep 28, 2015	18.38	20.22	17.31	17.31
46	AMEX	HFXI	Fri, Sep 25, 2015	17.83	17.97	17.51	17.60
45	AMEX	HFXI	Thu, Sep 24, 2015	17.34	17.50	17.24	17.47
44	AMEX	HFXI	Wed, Sep 23, 2015	17.66	17.66	17.48	17.54
43	AMEX	HFXI	Tue, Sep 22, 2015	17.57	17.64	17.49	17.61
42	AMEX	HFXI	Mon, Sep 21, 2015	18.18	18.18	17.89	17.98
41	AMEX	HFXI	Fri, Sep 18, 2015	17.98	18.11	17.92	17.95
40	AMEX	HFXI	Thu, Sep 17, 2015	18.45	18.45	18.26	18.33
39	AMEX	HFXI	Wed, Sep 16, 2015	18.27	18.36	18.26	18.35
38	AMEX	HFXI	Tue, Sep 15, 2015	17.94	18.14	17.94	18.13
37	AMEX	HFXI	Mon, Sep 14, 2015	17.98	18.00	17.93	17.98
36	AMEX	HFXI	Fri, Sep 11, 2015	18.14	18.16	18.01	18.15
35	AMEX	HFXI	Thu, Sep 10, 2015	18.06	18.24	18.06	18.16
34	AMEX	HFXI	Wed, Sep 9, 2015	18.44	18.51	18.11	18.13
33	AMEX	HFXI	Tue, Sep 8, 2015	18.10	18.21	18.05	18.21
32	AMEX	HFXI	Fri, Sep 4, 2015	17.69	17.85	17.63	17.67
31	AMEX	HFXI	Thu, Sep 3, 2015	18.15	18.23	18.02	18.09
30	AMEX	HFXI	Wed, Sep 2, 2015	18.02	18.09	17.89	18.09
29	AMEX	HFXI	Tue, Sep 1, 2015	17.93	17.97	17.78	17.84
28	AMEX	HFXI	Mon, Aug 31, 2015	18.37	18.44	18.35	18.41
27	AMEX	HFXI	Fri, Aug 28, 2015	19.12	19.12	18.38	18.53
26	AMEX	HFXI	Thu, Aug 27, 2015	18.33	18.59	18.32	18.56
25	AMEX	HFXI	Wed, Aug 26, 2015	17.98	18.34	17.94	18.34
24	AMEX	HFXI	Tue, Aug 25, 2015	18.34	22.18	17.43	17.86
23	AMEX	HFXI	Mon, Aug 24, 2015	17.76	18.05	17.58	17.74
22	AMEX	HFXI	Fri, Aug 21, 2015	18.53	18.67	18.34	18.34
21	AMEX	HFXI	Thu, Aug 20, 2015	19.28	19.28	18.75	18.77
20	AMEX	HFXI	Wed, Aug 19, 2015	19.28	19.33	19.18	19.28
19	AMEX	HFXI	Tue, Aug 18, 2015	19.44	19.47	19.42	19.44
18	AMEX	HFXI	Mon, Aug 17, 2015	19.38	19.56	19.38	19.56
17	AMEX	HFXI	Fri, Aug 14, 2015	19.52	19.60	19.48	19.59
16	AMEX	HFXI	Thu, Aug 13, 2015	19.44	19.57	19.44	19.53
15	AMEX	HFXI	Wed, Aug 12, 2015	19.65	19.65	19.29	19.56
14	AMEX	HFXI	Tue, Aug 11, 2015	19.69	19.71	19.63	19.71
13	AMEX	HFXI	Mon, Aug 10, 2015	19.91	20.01	19.88	20.01
12	AMEX	HFXI	Thu, Aug 6, 2015	19.73	19.86	19.72	19.85
11	AMEX	HFXI	Wed, Aug 5, 2015	19.83	19.91	19.82	19.91
10	AMEX	HFXI	Tue, Aug 4, 2015	20.06	20.06	19.69	19.69
9	AMEX	HFXI	Mon, Aug 3, 2015	20.00	20.00	19.74	19.74
8	AMEX	HFXI	Fri, Jul 31, 2015	19.81	19.84	19.80	19.80
7	AMEX	HFXI	Thu, Jul 30, 2015	19.92	19.92	19.66	19.73
6	AMEX	HFXI	Wed, Jul 29, 2015	19.62	19.76	19.61	19.76
5	AMEX	HFXI	Tue, Jul 28, 2015	19.45	19.65	19.45	19.65
4	AMEX	HFXI	Mon, Jul 27, 2015	19.43	19.46	19.41	19.41
3	AMEX	HFXI	Fri, Jul 24, 2015	19.73	19.75	19.59	19.59
2	AMEX	HFXI	Thu, Jul 23, 2015	19.82	19.83	19.78	19.80
1	AMEX	HFXI	Wed, Jul 22, 2015	19.70	19.76	19.70	19.73
#	Exchange	Symbol	Date	Open	High	Low	Close

IQ FTSE International Equity Currency Neutral ETF AMEX:HFXI Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024