Date,Open,High,Low,Close,Volume
2018-01-30,89.58,89.58,89.58,89.58,0.0
2018-01-31,89.62,89.62,89.62,89.62,0.0
2018-02-01,89.575,89.575,89.575,89.575,0.0
2018-02-02,87.78,87.78,87.78,87.78,1700.0
2018-02-05,86.34,86.34,84.965,85.255,36400.0
2018-02-06,85.255,85.255,85.255,85.255,0.0
2018-02-07,85.255,85.255,85.255,85.255,0.0
2018-02-08,82.755,82.755,82.365,82.365,10000.0
2018-02-09,81.765,83.25,81.765,83.25,5000.0
2018-02-12,84.075,84.515,83.355,84.065,9100.0
2018-02-13,84.325,84.325,84.325,84.325,100.0
2018-02-14,84.325,84.325,84.325,84.325,0.0
2018-02-15,84.325,84.325,84.325,84.325,0.0
2018-02-16,84.325,84.325,84.325,84.325,0.0
2018-02-20,84.325,84.325,84.325,84.325,0.0
2018-02-21,84.325,84.325,84.325,84.325,0.0
2018-02-22,84.325,84.325,84.325,84.325,0.0
2018-02-23,85.965,85.965,85.965,85.965,100.0
2018-02-26,87.78,87.805,87.78,87.805,1000.0
2018-02-27,87.805,87.805,87.805,87.805,0.0
2018-02-28,87.805,87.805,87.805,87.805,0.0
2018-03-01,86.125,86.135,84.865,84.865,10000.0
2018-03-02,84.865,84.865,84.865,84.865,0.0
2018-03-05,85.26,86.585,85.215,86.585,20700.0
2018-03-06,86.46,86.46,86.46,86.46,100.0
2018-03-07,86.46,86.46,86.46,86.46,0.0
2018-03-08,86.46,86.46,86.46,86.46,0.0
2018-03-09,86.46,86.46,86.46,86.46,0.0
2018-03-12,86.46,86.46,86.46,86.46,0.0
2018-03-13,86.46,86.46,86.46,86.46,0.0
2018-03-14,86.46,86.46,86.46,86.46,0.0
2018-03-15,86.46,86.46,86.46,86.46,0.0
2018-03-16,86.46,86.46,86.46,86.46,0.0
2018-03-19,86.025,86.025,86.025,86.025,100.0
2018-03-20,86.025,86.025,86.025,86.025,0.0
2018-03-21,86.025,86.025,86.025,86.025,0.0
2018-03-22,84.225,84.225,84.225,84.225,100.0
2018-03-23,84.09,84.09,82.65,84.09,5000.0
2018-03-26,84.09,84.09,84.09,84.09,0.0
2018-03-27,84.745,84.745,82.675,82.675,10000.0
2018-03-28,83.17,83.245,82.855,82.855,24800.0
2018-03-29,82.855,82.855,82.855,82.855,0.0
2018-04-02,82.855,82.855,82.855,82.855,0.0
2018-04-03,82.855,82.855,82.855,82.855,0.0
2018-04-04,82.855,82.855,82.855,82.855,0.0
2018-04-05,82.855,82.855,82.855,82.855,0.0
2018-04-06,82.855,82.855,82.855,82.855,0.0
2018-04-09,82.855,82.855,82.855,82.855,0.0
2018-04-10,82.855,82.855,82.855,82.855,0.0
2018-04-11,82.855,82.855,82.855,82.855,0.0
2018-04-12,82.855,82.855,82.855,82.855,0.0
2018-04-13,82.855,82.855,82.855,82.855,0.0
2018-04-16,82.855,82.855,82.855,82.855,0.0
2018-04-17,82.855,82.855,82.855,82.855,0.0
2018-04-18,82.855,82.855,82.855,82.855,0.0
2018-04-19,82.855,82.855,82.855,82.855,0.0
2018-04-20,82.855,82.855,82.855,82.855,0.0
2018-04-23,84.835,84.835,84.825,84.825,3500.0
2018-04-24,84.825,84.825,84.825,84.825,0.0
2018-04-25,84.825,84.825,84.825,84.825,0.0
2018-04-26,84.825,84.825,84.825,84.825,0.0
2018-04-27,84.825,84.825,84.825,84.825,0.0
2018-04-30,84.825,84.825,84.825,84.825,0.0
2018-05-01,84.825,84.825,84.825,84.825,0.0
2018-05-02,84.1,84.1,84.1,84.1,100.0
2018-05-03,84.1,84.1,84.1,84.1,0.0
2018-05-04,84.1,84.1,84.1,84.1,0.0
2018-05-07,84.1,84.1,84.1,84.1,0.0
2018-05-08,84.1,84.1,84.1,84.1,0.0
2018-05-09,85.87,85.88,84.1,84.1,1000.0
2018-05-10,84.1,84.1,84.1,84.1,0.0
2018-05-11,84.1,84.1,84.1,84.1,0.0
2018-05-14,84.1,84.1,84.1,84.1,0.0
2018-05-15,84.1,84.1,84.1,84.1,0.0
2018-05-16,84.1,84.1,84.1,84.1,0.0
2018-05-17,84.1,84.1,84.1,84.1,0.0
2018-05-18,84.1,84.1,84.1,84.1,0.0
2018-05-22,84.1,84.1,84.1,84.1,0.0
2018-05-23,84.1,84.1,84.1,84.1,0.0
2018-05-24,84.1,84.1,84.1,84.1,0.0
2018-05-25,84.1,84.1,84.1,84.1,0.0
2018-05-28,84.1,84.1,84.1,84.1,0.0
2018-05-29,84.1,84.1,84.1,84.1,0.0
2018-05-30,84.1,84.1,84.1,84.1,0.0
2018-05-31,84.1,84.1,84.1,84.1,0.0
2018-06-01,84.1,84.1,84.1,84.1,0.0
2018-06-04,84.1,84.1,84.1,84.1,0.0
2018-06-05,84.1,84.1,84.1,84.1,0.0
2018-06-06,84.1,84.1,84.1,84.1,0.0
2018-06-07,84.1,84.1,84.1,84.1,0.0
2018-06-08,84.1,84.1,84.1,84.1,0.0
2018-06-11,84.1,84.1,84.1,84.1,0.0
2018-06-12,84.1,84.1,84.1,84.1,0.0
2018-06-13,84.1,84.1,84.1,84.1,0.0
2018-06-14,84.1,84.1,84.1,84.1,0.0
2018-06-15,88.715,88.715,88.715,88.715,200.0
2018-06-18,89.045,89.045,89.045,89.045,0.0
2018-06-19,89.045,89.045,89.045,89.045,0.0
2018-06-20,89.045,89.045,89.045,89.045,0.0
2018-06-21,89.045,89.045,89.045,89.045,0.0
2018-06-22,89.045,89.045,89.045,89.045,0.0
2018-06-25,89.045,89.045,89.045,89.045,0.0
2018-06-26,89.045,89.045,89.045,89.045,0.0
2018-06-27,86.425,86.425,86.425,86.425,100.0
2018-06-28,86.425,86.425,86.425,86.425,0.0
2018-06-29,86.425,86.425,86.425,86.425,0.0
2018-07-03,86.425,86.425,86.425,86.425,0.0
2018-07-04,86.425,86.425,86.425,86.425,0.0
2018-07-05,86.425,86.425,86.425,86.425,0.0
2018-07-06,86.425,86.425,86.425,86.425,0.0
2018-07-09,86.425,86.425,86.425,86.425,0.0
2018-07-10,86.425,86.425,86.425,86.425,0.0
2018-07-11,86.425,86.425,86.425,86.425,0.0
2018-07-12,86.425,86.425,86.425,86.425,0.0
2018-07-13,86.425,86.425,86.425,86.425,0.0
2018-07-16,86.425,86.425,86.425,86.425,0.0
2018-07-17,86.425,86.425,86.425,86.425,0.0
2018-07-18,86.425,86.425,86.425,86.425,0.0
2018-07-19,86.425,86.425,86.425,86.425,0.0
2018-07-20,86.425,86.425,86.425,86.425,0.0
2018-07-23,86.425,86.425,86.425,86.425,0.0
2018-07-24,86.425,86.425,86.425,86.425,0.0
2018-07-25,86.425,86.425,86.425,86.425,0.0
2018-07-26,86.425,86.425,86.425,86.425,0.0
2018-07-27,86.425,86.425,86.425,86.425,0.0
2018-07-30,89.82,89.82,89.82,89.82,2500.0
2018-07-31,89.82,89.82,89.82,89.82,0.0
2018-08-01,89.785,89.82,89.785,89.82,1000.0
2018-08-02,89.345,89.58,89.345,89.58,3400.0
2018-08-03,89.58,89.58,89.58,89.58,0.0
2018-08-07,89.58,89.58,89.58,89.58,0.0
2018-08-08,89.58,89.58,89.58,89.58,0.0
2018-08-09,89.58,89.58,89.58,89.58,0.0
2018-08-10,89.58,89.58,89.58,89.58,0.0
2018-08-13,90.33,90.33,89.58,89.58,10.0
2018-08-14,89.58,89.58,89.58,89.58,0.0
2018-08-15,89.58,89.58,89.58,89.58,0.0
2018-08-16,89.58,89.58,89.58,89.58,0.0
2018-08-17,89.58,89.58,89.58,89.58,0.0
2018-08-20,89.58,89.58,89.58,89.58,0.0
2018-08-21,89.58,89.58,89.58,89.58,0.0
2018-08-22,89.58,89.58,89.58,89.58,0.0
2018-08-23,91.6,91.6,91.15,91.6,818.0
2018-08-24,91.41,91.6,91.41,91.6,20.0
2018-08-27,91.6,91.6,91.6,91.6,0.0
2018-08-28,91.6,91.6,91.6,91.6,0.0
2018-08-29,91.6,91.6,91.6,91.6,0.0
2018-08-30,91.6,91.6,91.6,91.6,0.0
2018-08-31,91.6,91.6,91.6,91.6,0.0
2018-09-04,91.6,91.6,91.6,91.6,0.0
2018-09-05,92.25,92.25,92.25,92.25,490.0
2018-09-06,92.25,92.25,92.25,92.25,0.0
2018-09-07,91.685,91.72,91.685,91.72,325.0
2018-09-10,91.72,91.72,91.72,91.72,0.0
2018-09-11,91.72,91.72,91.72,91.72,0.0
2018-09-12,92.07,92.07,92.07,92.07,2500.0
2018-09-13,92.685,92.685,92.07,92.07,485.0
2018-09-14,92.705,92.705,92.705,92.705,1000.0
2018-09-17,92.705,92.705,92.705,92.705,0.0
2018-09-18,92.705,92.705,92.705,92.705,0.0
2018-09-19,92.705,92.705,92.705,92.705,0.0
2018-09-20,92.705,92.705,92.705,92.705,0.0
2018-09-21,93.645,93.705,93.635,93.635,4241.0
2018-09-24,94.085,94.085,94.085,94.085,0.0
2018-09-25,93.235,93.235,93.235,93.235,400.0
2018-09-26,93.235,93.235,93.235,93.235,0.0
2018-09-27,93.235,93.235,93.235,93.235,0.0
2018-09-28,93.235,93.235,93.235,93.235,0.0
2018-10-01,93.235,93.235,93.235,93.235,0.0
2018-10-02,93.235,93.235,93.235,93.235,0.0
2018-10-03,93.235,93.235,93.235,93.235,0.0
2018-10-04,93.235,93.235,93.235,93.235,0.0
2018-10-05,93.235,93.235,93.235,93.235,0.0
2018-10-09,93.235,93.235,93.235,93.235,0.0
2018-10-10,89.405,89.405,89.405,89.405,2500.0
2018-10-11,88.285,88.315,86.805,87.06,6900.0
2018-10-12,87.06,87.06,87.06,87.06,0.0
2018-10-15,87.06,87.06,87.06,87.06,0.0
2018-10-16,89.365,89.365,89.365,89.365,100.0
2018-10-17,89.365,89.365,89.365,89.365,0.0
2018-10-18,89.01,89.01,88.04,88.04,1000.0
2018-10-19,88.04,88.04,88.04,88.04,0.0
2018-10-22,88.04,88.04,87.95,87.95,105.0
2018-10-23,87.95,87.95,87.95,87.95,0.0
2018-10-24,87.05,87.125,84.51,84.575,3419.0
2018-10-25,84.575,84.575,84.575,84.575,0.0
2018-10-26,85.545,85.545,84.51,84.54,4200.0
2018-10-29,84.955,84.955,82.995,82.995,5000.0
2018-10-30,82.995,82.995,82.995,82.995,0.0
2018-10-31,86.8,87.07,86.8,87.07,1620.0
2018-11-01,87.07,87.07,87.07,87.07,0.0
2018-11-02,87.07,87.07,87.07,87.07,0.0
2018-11-05,87.07,87.07,87.07,87.07,0.0
2018-11-06,87.07,87.07,87.07,87.07,0.0
2018-11-07,89.62,89.62,89.62,89.62,100.0
2018-11-08,89.45,89.45,89.385,89.385,200.0
2018-11-09,88.705,88.915,88.705,88.915,900.0
2018-11-12,88.915,88.915,88.915,88.915,0.0
2018-11-13,87.205,87.205,87.18,87.18,703.0
2018-11-14,87.18,87.18,87.18,87.18,0.0
2018-11-15,86.835,86.835,86.625,86.625,2500.0
2018-11-16,86.625,86.625,86.625,86.625,0.0
2018-11-19,86.625,86.625,86.625,86.625,0.0
2018-11-20,86.625,86.625,86.625,86.625,0.0
2018-11-21,86.625,86.625,86.625,86.625,0.0
2018-11-22,84.585,84.59,84.465,84.59,3500.0
2018-11-23,84.365,84.59,84.365,84.59,48.0
2018-11-26,84.59,84.59,84.59,84.59,0.0
2018-11-27,85.18,85.18,85.18,85.18,2500.0
2018-11-28,86.065,86.065,85.18,85.18,62.0
2018-11-29,87.26,87.28,87.045,87.045,4500.0
2018-11-30,87.045,87.045,87.045,87.045,0.0
2018-12-03,87.045,87.045,87.045,87.045,0.0
2018-12-04,87.045,87.045,87.045,87.045,0.0
2018-12-05,86.39,86.39,86.39,86.39,288.0
2018-12-06,84.72,84.72,84.72,84.72,400.0
2018-12-07,84.72,84.72,84.72,84.72,0.0
2018-12-10,84.72,84.72,84.72,84.72,0.0
2018-12-11,84.72,84.72,84.72,84.72,0.0
2018-12-12,85.61,85.71,84.72,84.72,122.0
2018-12-13,84.72,84.72,84.72,84.72,0.0
2018-12-14,83.32,83.605,83.32,83.32,7220.0
2018-12-17,83.32,83.32,83.32,83.32,0.0
2018-12-18,81.215,81.215,81.215,81.215,800.0
2018-12-19,81.95,81.95,79.7,80.02,4873.0
2018-12-20,79.23,79.23,79.065,79.065,6024.0
2018-12-21,79.065,79.065,79.065,79.065,0.0
2018-12-24,79.495,79.495,79.495,79.495,0.0
2018-12-27,77.315,79.405,77.07,79.405,6800.0
2018-12-28,79.395,79.395,79.395,79.395,2500.0
2018-12-31,80.025,80.025,79.69,79.98,5080.0
2019-01-02,79.835,79.835,79.815,79.835,736.0
2019-01-03,78.595,78.595,78.19,78.19,5000.0
2019-01-04,78.19,78.19,78.19,78.19,0.0
2019-01-07,81.42,81.42,81.42,81.42,586.0
2019-01-08,81.42,81.42,81.42,81.42,0.0
2019-01-09,82.8,82.8,82.735,82.735,5139.0
2019-01-10,82.735,82.735,82.735,82.735,0.0
2019-01-11,82.735,82.735,82.735,82.735,0.0
2019-01-14,82.735,82.735,82.735,82.735,0.0
2019-01-15,82.735,82.735,82.735,82.735,0.0
2019-01-16,83.74,83.74,83.74,83.74,1800.0
2019-01-17,84.05,84.05,84.05,84.05,1000.0
2019-01-18,84.05,84.05,84.05,84.05,0.0
2019-01-21,84.05,84.05,84.05,84.05,0.0
2019-01-22,84.05,84.05,84.05,84.05,0.0
2019-01-23,83.585,83.585,83.585,83.585,3889.0
2019-01-24,84.305,84.305,83.585,83.585,137.0
2019-01-25,83.585,83.585,83.585,83.585,0.0
2019-01-28,83.585,83.585,83.585,83.585,0.0
2019-01-29,83.585,83.585,83.585,83.585,0.0
2019-01-30,83.585,83.585,83.585,83.585,0.0
2019-01-31,83.585,83.585,83.585,83.585,0.0
2019-02-01,83.585,83.585,83.585,83.585,0.0
2019-02-04,83.585,83.585,83.585,83.585,0.0
2019-02-05,83.585,83.585,83.585,83.585,0.0
2019-02-06,83.585,83.585,83.585,83.585,0.0
2019-02-07,85.82,86.005,85.82,85.82,1100.0
2019-02-08,85.82,85.82,85.82,85.82,0.0
2019-02-11,85.82,85.82,85.82,85.82,0.0
2019-02-12,87.48,87.48,85.82,85.82,90.0
2019-02-13,85.82,85.82,85.82,85.82,0.0
2019-02-14,85.82,85.82,85.82,85.82,0.0
2019-02-15,85.82,85.82,85.82,85.82,0.0
2019-02-19,85.82,85.82,85.82,85.82,0.0
2019-02-20,85.82,85.82,85.82,85.82,0.0
2019-02-21,85.82,85.82,85.82,85.82,0.0
2019-02-22,85.82,85.82,85.82,85.82,0.0
2019-02-25,89.7,89.7,85.82,85.82,100.0
2019-02-26,85.82,85.82,85.82,85.82,0.0
2019-02-27,85.82,85.82,85.82,85.82,0.0
2019-02-28,85.82,85.82,85.82,85.82,0.0
2019-03-01,89.61,89.61,89.61,89.61,700.0
2019-03-04,89.61,89.61,89.61,89.61,0.0
2019-03-05,89.61,89.61,89.61,89.61,0.0
2019-03-06,89.61,89.61,89.61,89.61,0.0
2019-03-07,89.61,89.61,89.61,89.61,0.0
2019-03-08,87.015,87.015,87.015,87.015,3200.0
2019-03-11,87.015,87.015,87.015,87.015,0.0
2019-03-12,87.015,87.015,87.015,87.015,0.0
2019-03-13,87.015,87.015,87.015,87.015,0.0
2019-03-14,87.015,87.015,87.015,87.015,0.0
2019-03-15,87.015,87.015,87.015,87.015,0.0
2019-03-18,87.285,87.285,87.285,87.285,0.0
2019-03-19,90.825,90.825,90.59,90.59,5400.0
2019-03-20,90.195,90.195,90.165,90.185,2927.0
2019-03-21,90.185,90.185,90.185,90.185,0.0
2019-03-22,90.26,90.26,90.185,90.185,10.0
2019-03-25,90.185,90.185,90.185,90.185,0.0
2019-03-26,90.185,90.185,90.185,90.185,0.0
2019-03-27,90.185,90.185,90.185,90.185,0.0
2019-03-28,90.185,90.185,90.185,90.185,0.0
2019-03-29,90.185,90.185,90.185,90.185,0.0
2019-04-01,90.185,90.185,90.185,90.185,0.0
2019-04-02,90.185,90.185,90.185,90.185,0.0
2019-04-03,90.185,90.185,90.185,90.185,0.0
2019-04-04,90.185,90.185,90.185,90.185,0.0
2019-04-05,90.185,90.185,90.185,90.185,0.0
2019-04-08,90.185,90.185,90.185,90.185,0.0
2019-04-09,92.555,92.555,92.555,92.555,100.0
2019-04-10,92.555,92.555,92.555,92.555,0.0
2019-04-11,92.27,92.27,92.27,92.27,100.0
2019-04-12,92.27,92.27,92.27,92.27,0.0
2019-04-15,92.27,92.27,92.27,92.27,0.0
2019-04-16,92.27,92.27,92.27,92.27,0.0
2019-04-17,92.27,92.27,92.27,92.27,0.0
2019-04-18,92.27,92.27,92.27,92.27,0.0
2019-04-22,92.27,92.27,92.27,92.27,0.0
2019-04-23,92.27,92.27,92.27,92.27,0.0
2019-04-24,92.27,92.27,92.27,92.27,0.0
2019-04-25,92.27,92.27,92.27,92.27,0.0
2019-04-26,92.27,92.27,92.27,92.27,0.0
2019-04-29,92.27,92.27,92.27,92.27,0.0
2019-04-30,92.27,92.27,92.27,92.27,0.0
2019-05-01,94.855,94.855,94.165,94.855,321.0
2019-05-02,93.875,94.855,93.47,94.855,369.0
2019-05-03,94.855,94.855,94.855,94.855,0.0
2019-05-06,94.855,94.855,94.855,94.855,0.0
2019-05-07,94.855,94.855,94.855,94.855,0.0
2019-05-08,94.855,94.855,94.855,94.855,0.0
2019-05-09,94.855,94.855,94.855,94.855,0.0
2019-05-10,90.615,90.615,90.615,90.615,3700.0
2019-05-13,90.615,90.615,90.615,90.615,0.0
2019-05-14,90.615,90.615,90.615,90.615,0.0
2019-05-15,90.705,90.705,90.705,90.705,2500.0
2019-05-16,90.705,90.705,90.705,90.705,0.0
2019-05-17,90.705,90.705,90.705,90.705,0.0
2019-05-21,90.705,90.705,90.705,90.705,0.0
2019-05-22,90.705,90.705,90.705,90.705,0.0
2019-05-23,90.705,90.705,90.705,90.705,0.0
2019-05-24,90.705,90.705,90.705,90.705,0.0
2019-05-27,90.705,90.705,90.705,90.705,0.0
2019-05-28,90.705,90.705,90.705,90.705,0.0
2019-05-29,90.705,90.705,90.705,90.705,0.0
2019-05-30,90.705,90.705,90.705,90.705,0.0
2019-05-31,90.705,90.705,90.705,90.705,0.0
2019-06-03,90.705,90.705,90.705,90.705,0.0
2019-06-04,90.705,90.705,90.705,90.705,0.0
2019-06-05,90.705,90.705,90.705,90.705,0.0
2019-06-06,90.705,90.705,90.705,90.705,0.0
2019-06-07,90.705,90.705,90.705,90.705,0.0
2019-06-10,90.705,90.705,90.705,90.705,0.0
2019-06-11,90.705,90.705,90.705,90.705,0.0
2019-06-12,90.705,90.705,90.705,90.705,0.0
2019-06-13,90.705,90.705,90.705,90.705,0.0
2019-06-14,90.705,90.705,90.705,90.705,0.0
2019-06-17,90.705,90.705,90.705,90.705,0.0
2019-06-18,90.705,90.705,90.705,90.705,0.0
2019-06-19,90.705,90.705,90.705,90.705,0.0
2019-06-20,90.705,90.705,90.705,90.705,0.0
2019-06-21,90.705,90.705,90.705,90.705,0.0
2019-06-24,91.095,91.095,91.095,91.095,0.0
2019-06-25,91.095,91.095,91.095,91.095,0.0
2019-06-26,91.095,91.095,91.095,91.095,0.0
2019-06-27,91.095,91.095,91.095,91.095,0.0
2019-06-28,91.095,91.095,91.095,91.095,0.0
2019-07-02,95.035,95.035,95.035,95.035,0.0
2019-07-03,95.385,95.405,95.385,95.395,700.0
2019-07-04,95.61,95.61,95.61,95.61,1700.0
2019-07-05,95.23,95.23,95.23,95.23,100.0
2019-07-08,95.165,95.165,95.12,95.12,2400.0
2019-07-09,95.12,95.12,95.12,95.12,0.0
2019-07-10,95.82,95.845,95.12,95.12,438.0
2019-07-11,95.12,95.12,95.12,95.12,0.0
2019-07-12,95.12,95.12,95.12,95.12,0.0
2019-07-15,95.12,95.12,95.12,95.12,0.0
2019-07-16,96.73,96.73,96.73,96.73,100.0
2019-07-17,96.73,96.73,96.73,96.73,0.0
2019-07-18,96.73,96.73,96.73,96.73,0.0
2019-07-19,96.73,96.73,96.73,96.73,0.0
2019-07-22,96.73,96.73,96.73,96.73,0.0
2019-07-23,96.335,96.335,96.335,96.335,400.0
2019-07-24,96.335,96.335,96.335,96.335,0.0
2019-07-25,96.335,96.335,96.335,96.335,0.0
2019-07-26,96.335,96.335,96.335,96.335,0.0
2019-07-29,96.335,96.335,96.335,96.335,0.0
2019-07-30,96.335,96.335,96.335,96.335,0.0
2019-07-31,96.065,96.065,96.005,96.005,2600.0
2019-08-01,95.775,95.79,94.78,95.625,7400.0
2019-08-02,94.185,94.23,94.185,94.2,5800.0
2019-08-06,92.585,94.2,91.395,94.2,515.0
2019-08-07,92.455,92.455,92.455,92.455,420.0
2019-08-08,92.455,92.455,92.455,92.455,0.0
2019-08-09,93.715,93.715,93.64,93.64,3000.0
2019-08-12,92.83,92.895,92.695,92.83,3600.0
2019-08-13,92.915,93.725,92.915,93.725,7500.0
2019-08-14,92.49,93.725,92.49,93.725,900.0
2019-08-15,93.725,93.725,93.725,93.725,0.0
2019-08-16,93.725,93.725,93.725,93.725,0.0
2019-08-19,93.805,93.805,93.805,93.805,100.0
2019-08-20,93.595,93.805,93.585,93.805,1600.0
2019-08-21,93.805,93.805,93.805,93.805,0.0
2019-08-22,93.805,93.805,93.805,93.805,0.0
2019-08-23,93.695,93.695,92.85,92.85,8700.0
2019-08-26,92.85,92.85,92.85,92.85,0.0
2019-08-27,92.85,92.85,92.85,92.85,0.0
2019-08-28,92.85,92.85,92.85,92.85,0.0
2019-08-29,93.86,93.86,92.85,92.85,1100.0
2019-08-30,92.85,92.85,92.85,92.85,0.0
2019-09-03,92.85,92.85,92.85,92.85,0.0
2019-09-04,92.85,92.85,92.85,92.85,0.0
2019-09-05,95.195,95.195,92.85,92.85,1000.0
2019-09-06,92.85,92.85,92.85,92.85,0.0
2019-09-09,95.1,95.1,95.1,95.1,100.0
2019-09-10,95.1,95.1,95.1,95.1,0.0
2019-09-11,95.1,95.1,95.1,95.1,0.0
2019-09-12,96.445,96.46,96.15,96.15,2000.0
2019-09-13,96.15,96.15,96.15,96.15,0.0
2019-09-16,96.15,96.15,96.15,96.15,0.0
2019-09-17,95.985,96.15,95.95,96.15,1100.0
2019-09-18,96.15,96.15,96.15,96.15,0.0
2019-09-19,96.15,96.15,96.15,96.15,0.0
2019-09-20,95.975,95.975,95.845,95.845,2000.0
2019-09-23,96.32,96.32,96.32,96.32,0.0
2019-09-24,95.09,95.09,95.06,95.09,2500.0
2019-09-25,95.32,95.33,95.09,95.09,1600.0
2019-09-26,95.09,95.09,95.09,95.09,0.0
2019-09-27,95.35,95.35,95.35,95.35,1000.0
2019-09-30,95.78,95.78,95.265,95.35,1010.0
2019-10-01,95.35,95.35,95.35,95.35,0.0
2019-10-02,92.65,92.65,92.65,92.65,1000.0
2019-10-03,92.44,92.44,92.105,92.44,1800.0
2019-10-04,94.555,94.555,94.555,94.555,100.0
2019-10-07,94.555,94.555,94.555,94.555,0.0
2019-10-08,93.38,93.48,93.335,93.335,3800.0
2019-10-09,93.01,93.685,93.01,93.685,2500.0
2019-10-10,93.685,93.685,93.685,93.685,0.0
2019-10-11,95.375,95.66,95.21,95.66,13200.0
2019-10-15,95.66,95.66,95.66,95.66,0.0
2019-10-16,95.66,95.66,95.66,95.66,0.0
2019-10-17,95.66,95.66,95.66,95.66,0.0
2019-10-18,95.66,95.66,95.66,95.66,0.0
2019-10-21,95.66,95.66,95.66,95.66,0.0
2019-10-22,95.66,95.66,95.66,95.66,0.0
2019-10-23,95.66,95.66,95.66,95.66,0.0
2019-10-24,95.66,95.66,95.66,95.66,0.0
2019-10-25,95.66,95.66,95.66,95.66,0.0
2019-10-28,95.66,95.66,95.66,95.66,0.0
2019-10-29,97.665,97.665,95.66,95.66,10.0
2019-10-30,96.9,96.9,96.9,96.9,1000.0
2019-10-31,96.9,96.9,96.9,96.9,0.0
2019-11-01,96.9,96.9,96.9,96.9,0.0
2019-11-04,98.25,98.25,96.9,96.9,25.0
2019-11-05,96.9,96.9,96.9,96.9,0.0
2019-11-06,98.27,98.27,98.27,98.27,1000.0
2019-11-07,99.23,99.23,99.21,99.21,200.0
2019-11-08,99.21,99.21,99.21,99.21,0.0
2019-11-11,99.21,99.21,99.21,99.21,0.0
2019-11-12,99.21,99.21,99.21,99.21,0.0
2019-11-13,99.08,99.08,98.97,98.97,2700.0
2019-11-14,98.97,98.97,98.97,98.97,0.0
2019-11-15,99.645,99.645,98.97,98.97,37.0
2019-11-18,98.97,98.97,98.97,98.97,0.0
2019-11-19,98.97,98.97,98.97,98.97,0.0
2019-11-20,98.97,98.97,98.97,98.97,0.0
2019-11-21,99.495,99.495,98.97,98.97,28.0
2019-11-22,98.97,98.97,98.97,98.97,0.0
2019-11-25,98.97,98.97,98.97,98.97,0.0
2019-11-26,98.97,98.97,98.97,98.97,0.0
2019-11-27,98.97,98.97,98.97,98.97,0.0
2019-11-28,98.97,98.97,98.97,98.97,0.0
2019-11-29,98.97,98.97,98.97,98.97,0.0
2019-12-02,98.97,98.97,98.97,98.97,0.0
2019-12-03,98.97,98.97,98.97,98.97,0.0
2019-12-04,98.97,98.97,98.97,98.97,0.0
2019-12-05,99.635,99.91,99.635,99.91,1025.0
2019-12-06,99.91,99.91,99.91,99.91,0.0
2019-12-09,99.91,99.91,99.91,99.91,0.0
2019-12-10,99.91,99.91,99.91,99.91,0.0
2019-12-11,99.91,99.91,99.91,99.91,0.0
2019-12-12,100.79,101.345,100.79,101.345,4400.0
2019-12-13,101.345,101.345,101.345,101.345,0.0
2019-12-16,102.48,102.48,102.325,102.325,1100.0
2019-12-17,102.325,102.325,102.325,102.325,0.0
2019-12-18,102.325,102.325,102.325,102.325,0.0
2019-12-19,102.325,102.325,102.325,102.325,0.0
2019-12-20,102.325,102.325,102.325,102.325,0.0
2019-12-23,102.775,102.775,102.775,102.775,0.0
2019-12-24,102.775,102.775,102.775,102.775,0.0
2019-12-27,102.775,102.775,102.775,102.775,0.0
2019-12-30,102.775,102.775,102.775,102.775,0.0
2019-12-31,102.775,102.775,102.775,102.775,0.0
2020-01-02,102.775,102.775,102.775,102.775,0.0
2020-01-03,102.775,102.775,102.775,102.775,0.0
2020-01-06,102.775,102.775,102.775,102.775,0.0
2020-01-07,103.89,103.89,103.855,103.855,2300.0
2020-01-08,104.67,104.67,104.67,104.67,1000.0
2020-01-09,105.43,105.43,104.67,104.67,9.0
2020-01-10,104.67,104.67,104.67,104.67,0.0
2020-01-13,104.67,104.67,104.67,104.67,0.0
2020-01-14,104.67,104.67,104.67,104.67,0.0
2020-01-15,104.67,104.67,104.67,104.67,0.0
2020-01-16,104.67,104.67,104.67,104.67,0.0
2020-01-17,106.795,106.795,104.67,104.67,80.0
2020-01-20,104.67,104.67,104.67,104.67,0.0
2020-01-21,104.67,104.67,104.67,104.67,0.0
2020-01-22,107.015,107.015,104.67,104.67,20.0
2020-01-23,104.67,104.67,104.67,104.67,0.0
2020-01-24,104.67,104.67,104.67,104.67,0.0
2020-01-27,104.67,104.67,104.67,104.67,0.0
2020-01-28,104.67,104.67,104.67,104.67,0.0
2020-01-29,104.67,104.67,104.67,104.67,0.0
2020-01-30,104.955,104.955,104.955,104.955,1000.0
2020-01-31,104.955,104.955,104.955,104.955,0.0
2020-02-03,105.02,105.02,105.02,105.02,400.0
2020-02-04,106.415,106.415,106.415,106.415,1000.0
2020-02-05,106.97,107.35,106.97,107.35,8600.0
2020-02-06,107.35,107.35,107.35,107.35,0.0
2020-02-07,107.35,107.35,107.35,107.35,0.0
2020-02-10,107.35,107.35,107.35,107.35,0.0
2020-02-11,107.35,107.35,107.35,107.35,0.0
2020-02-12,107.35,107.35,107.35,107.35,0.0
2020-02-13,107.35,107.35,107.35,107.35,0.0
2020-02-14,107.35,107.35,107.35,107.35,0.0
2020-02-18,107.35,107.35,107.35,107.35,0.0
2020-02-19,107.35,107.35,107.35,107.35,0.0
2020-02-20,107.35,107.35,107.35,107.35,0.0
2020-02-21,107.35,107.35,107.35,107.35,0.0
2020-02-24,107.35,107.35,107.35,107.35,0.0
2020-02-25,107.35,107.35,107.35,107.35,0.0
2020-02-26,107.35,107.35,107.35,107.35,0.0
2020-02-27,107.35,107.35,107.35,107.35,0.0
2020-02-28,93.33,94.165,93.33,93.46,2900.0
2020-03-02,96.7,96.71,95.81,95.975,4890.0
2020-03-03,100.56,100.56,96.375,96.92,7510.0
2020-03-04,96.92,96.92,96.92,96.92,0.0
2020-03-05,97.85,97.85,97.255,97.395,2600.0
2020-03-06,94.785,95.995,94.785,95.995,3000.0
2020-03-09,89.44,89.635,89.285,89.36,5622.0
2020-03-10,90.415,92.81,89.035,92.81,2119.0
2020-03-11,90.64,90.855,87.485,88.32,26730.0
2020-03-12,80.885,82.845,80.885,80.935,5295.0
2020-03-13,82.075,85.59,81.47,85.59,3911.0
2020-03-16,75.34,80.47,74.505,79.45,2423.0
2020-03-17,80.025,80.035,79.895,79.895,2600.0
2020-03-18,77.195,77.195,72.11,72.11,1379.0
2020-03-19,75.99,76.11,75.99,76.11,2110.0
2020-03-20,77.085,77.085,72.58,72.925,4768.0
2020-03-23,71.93,71.93,69.775,70.765,4395.0
2020-03-24,74.95,75.81,74.95,75.745,962.0
2020-03-25,77.84,80.105,77.84,79.425,6200.0
2020-03-26,82.51,84.49,82.51,84.49,9650.0
2020-03-27,82.025,82.025,81.74,81.74,6000.0
2020-03-30,81.74,81.74,81.74,81.74,0.0
2020-03-31,84.915,84.915,83.4,83.4,1400.0
2020-04-01,78.585,80.515,78.575,79.585,695.0
2020-04-02,80.71,80.71,80.505,80.71,390.0
2020-04-03,79.25,80.71,79.25,80.71,20.0
2020-04-06,84.985,85.12,84.985,85.12,3100.0
2020-04-07,87.965,87.965,85.935,86.155,4710.0
2020-04-08,88.135,88.135,88.135,88.135,3000.0
2020-04-09,88.505,88.505,88.5,88.505,138.0
2020-04-13,87.735,88.62,87.735,88.62,1137.0
2020-04-14,88.62,88.62,88.62,88.62,0.0
2020-04-15,88.62,88.62,88.62,88.62,0.0
2020-04-16,88.62,88.62,88.62,88.62,0.0
2020-04-17,92.505,92.555,91.155,92.47,101727.0
2020-04-20,91.705,92.29,90.895,91.07,13291.0
2020-04-21,89.3,89.3,87.845,88.105,7692.0
2020-04-22,90.39,90.52,90.39,90.52,1100.0
2020-04-23,91.09,91.09,91.09,91.09,1000.0
2020-04-24,91.09,91.09,91.09,91.09,0.0
2020-04-27,91.09,91.09,91.09,91.09,0.0
2020-04-28,93.28,93.28,91.09,91.09,60.0
2020-04-29,93.375,94.745,93.375,94.745,1362.0
2020-04-30,93.605,93.81,93.26,93.26,9900.0
2020-05-01,91.395,91.8,91.395,91.8,850.0
2020-05-04,90.82,91.315,90.82,91.315,1001.0
2020-05-05,92.805,93.095,92.805,93.095,1100.0
2020-05-06,92.31,92.405,92.31,92.405,690.0
2020-05-07,93.42,93.42,92.805,92.805,1400.0
2020-05-08,94.185,94.185,93.795,93.795,500.0
2020-05-11,93.795,93.795,93.795,93.795,0.0
2020-05-12,94.1,94.1,94.09,94.09,3196.0
2020-05-13,94.09,94.09,94.09,94.09,0.0
2020-05-14,90.895,94.09,90.895,94.09,90.0
2020-05-15,94.09,94.09,94.09,94.09,0.0
2020-05-19,94.625,94.755,94.625,94.755,1005.0
2020-05-20,95.76,95.76,95.675,95.675,1066.0
2020-05-21,95.675,95.675,95.675,95.675,0.0
2020-05-22,94.95,94.985,94.95,94.985,1100.0
2020-05-25,94.985,94.985,94.985,94.985,0.0
2020-05-26,96.915,96.915,96.9,96.9,660.0
2020-05-27,96.125,96.47,96.125,96.47,2000.0
2020-05-28,96.47,96.47,96.47,96.47,0.0
2020-05-29,97.96,97.96,96.795,96.86,4000.0
2020-06-01,96.86,96.86,96.86,96.86,0.0
2020-06-02,96.86,96.86,96.86,96.86,0.0
2020-06-03,100.29,100.545,100.29,100.545,980.0
2020-06-04,100.2,100.545,100.2,100.545,25.0
2020-06-05,100.545,100.545,100.545,100.545,0.0
2020-06-08,100.545,100.545,100.545,100.545,0.0
2020-06-09,102.23,102.23,102.23,102.23,210.0
2020-06-10,102.67,102.895,102.66,102.885,2175.0
2020-06-11,100.095,100.095,96.905,96.905,2111.0
2020-06-12,96.44,96.44,96.44,96.44,1000.0
2020-06-15,96.075,99.2,96.075,99.2,662.0
2020-06-16,101.895,101.895,99.76,99.76,3004.0
2020-06-17,100.83,100.83,100.83,100.83,1000.0
2020-06-18,100.45,100.45,100.45,100.45,465.0
2020-06-19,100.18,100.18,100.18,100.18,560.0
2020-06-22,100.555,100.735,100.555,100.735,1100.0
2020-06-23,101.745,101.745,101.745,101.745,1000.0
2020-06-24,98.845,98.845,98.845,98.845,1000.0
2020-06-25,98.845,98.845,98.845,98.845,0.0
2020-06-26,98.075,98.075,97.335,97.41,2200.0
2020-06-29,97.41,97.41,97.41,97.41,0.0
2020-06-30,99.575,99.575,99.575,99.575,1000.0
2020-07-02,101.23,101.23,101.23,101.23,1300.0
2020-07-03,101.625,101.625,101.625,101.625,406.0
2020-07-06,102.915,102.915,102.665,102.915,1015.0
2020-07-07,102.915,102.915,102.915,102.915,0.0
2020-07-08,102.915,102.915,102.915,102.915,0.0
2020-07-09,102.915,102.915,102.915,102.915,0.0
2020-07-10,102.915,102.915,102.915,102.915,0.0
2020-07-13,102.915,102.915,102.915,102.915,0.0
2020-07-14,102.43,102.755,102.43,102.755,1275.0
2020-07-15,104.32,104.32,104.245,104.245,1100.0
2020-07-16,104.245,104.245,104.245,104.245,0.0
2020-07-17,104.245,104.245,104.245,104.245,0.0
2020-07-20,104.245,104.245,104.245,104.245,0.0
2020-07-21,104.245,104.245,104.245,104.245,0.0
2020-07-22,104.245,104.245,104.245,104.245,0.0
2020-07-23,106.23,106.23,105.93,105.93,400.0
2020-07-24,103.785,103.785,103.785,103.785,200.0
2020-07-27,103.785,103.785,103.785,103.785,0.0
2020-07-28,103.785,103.785,103.785,103.785,0.0
2020-07-29,103.785,103.785,103.785,103.785,0.0
2020-07-30,103.785,103.785,103.785,103.785,0.0
2020-07-31,103.785,103.785,103.785,103.785,0.0
2020-08-04,103.785,103.785,103.785,103.785,0.0
2020-08-05,103.785,103.785,103.785,103.785,0.0
2020-08-06,107.765,107.765,107.765,107.765,100.0
2020-08-07,108.365,108.365,108.365,108.365,400.0
2020-08-10,108.54,108.54,108.54,108.54,100.0
2020-08-11,108.54,108.54,108.54,108.54,0.0
2020-08-12,108.54,108.54,108.54,108.54,0.0
2020-08-13,108.54,108.54,108.54,108.54,0.0
2020-08-14,108.54,108.54,108.54,108.54,0.0
2020-08-17,109.4,109.4,109.4,109.4,100.0
2020-08-18,109.75,109.75,109.75,109.75,200.0
2020-08-19,109.75,109.75,109.75,109.75,0.0
2020-08-20,109.75,109.75,109.75,109.75,0.0
2020-08-21,109.75,109.75,109.75,109.75,0.0
2020-08-24,109.75,109.75,109.75,109.75,0.0
2020-08-25,110.75,111.105,110.75,111.105,430.0
2020-08-26,111.91,112.31,111.91,112.005,310.0
2020-08-27,112.005,112.005,112.005,112.005,0.0
2020-08-28,113.135,113.145,113.135,113.135,207.0
2020-08-31,113.135,113.135,113.135,113.135,0.0
2020-09-01,113.135,113.135,113.135,113.135,0.0
2020-09-02,113.135,113.135,113.135,113.135,0.0
2020-09-03,114.775,114.775,112.565,112.565,5100.0
2020-09-04,110.205,110.205,110.205,110.205,255.0
2020-09-08,107.67,107.67,107.67,107.67,100.0
2020-09-09,109.765,109.765,109.765,109.765,1000.0
2020-09-10,109.84,109.84,109.84,109.84,100.0
2020-09-11,109.84,109.84,109.84,109.84,0.0
2020-09-14,109.925,109.925,109.55,109.55,2520.0
2020-09-15,109.55,109.55,109.55,109.55,0.0
2020-09-16,109.55,109.55,109.55,109.55,0.0
2020-09-17,109.55,109.55,109.55,109.55,0.0
2020-09-18,109.55,109.55,109.55,109.55,0.0
2020-09-21,109.92,109.92,109.92,109.92,0.0
2020-09-22,109.92,109.92,109.92,109.92,0.0
2020-09-23,109.92,109.92,109.92,109.92,0.0
2020-09-24,109.92,109.92,109.92,109.92,0.0
2020-09-25,105.815,105.835,105.815,105.835,886.0
2020-09-28,105.835,105.835,105.835,105.835,0.0
2020-09-29,105.835,105.835,105.835,105.835,0.0
2020-09-30,109.86,109.86,105.835,105.835,4.0
2020-10-01,109.705,109.705,105.835,105.835,10.0
2020-10-02,105.835,105.835,105.835,105.835,0.0
2020-10-05,105.835,105.835,105.835,105.835,0.0
2020-10-06,105.835,105.835,105.835,105.835,0.0
2020-10-07,105.835,105.835,105.835,105.835,0.0
2020-10-08,105.835,105.835,105.835,105.835,0.0
2020-10-09,113.055,113.055,113.055,113.055,1250.0
2020-10-13,114.435,114.445,114.255,114.255,3100.0
2020-10-14,114.435,114.435,113.63,114.255,29.0
2020-10-15,113.31,113.31,113.31,113.31,414.0
2020-10-16,113.31,113.31,113.31,113.31,0.0
2020-10-19,113.31,113.31,113.31,113.31,0.0
2020-10-20,112.03,112.03,112.03,112.03,300.0
2020-10-21,112.03,112.03,112.03,112.03,0.0
2020-10-22,112.03,112.03,112.03,112.03,0.0
2020-10-23,112.03,112.03,112.03,112.03,0.0
2020-10-26,112.03,112.03,112.03,112.03,0.0
2020-10-27,112.03,112.03,112.03,112.03,0.0
2020-10-28,108.165,108.165,108.165,108.165,1000.0
2020-10-29,106.735,108.455,106.735,108.455,3374.0
2020-10-30,108.455,108.455,108.455,108.455,0.0
2020-11-02,107.935,107.935,107.935,107.935,1000.0
2020-11-03,109.4,109.4,107.935,107.935,300.0
2020-11-04,113.195,113.215,112.165,112.165,12830.0
2020-11-05,114.49,114.49,114.41,114.41,315.0
2020-11-06,113.56,114.565,113.44,113.965,5025.0
2020-11-09,116.97,116.97,116.97,116.97,1000.0
2020-11-10,114.82,114.82,114.82,114.82,100.0
2020-11-11,115.82,115.82,115.815,115.815,2000.0
2020-11-12,114.5,114.5,114.5,114.5,100.0
2020-11-13,116.19,116.19,116.19,116.19,100.0
2020-11-16,117.255,117.255,117.255,117.255,100.0
2020-11-17,117.255,117.255,117.255,117.255,0.0
2020-11-18,117.255,117.255,117.255,117.255,0.0
2020-11-19,117.255,117.255,117.255,117.255,0.0
2020-11-20,116.41,116.41,116.41,116.41,100.0
2020-11-23,116.105,116.105,116.105,116.105,100.0
2020-11-24,117.515,117.92,117.46,117.92,5300.0
2020-11-25,117.92,117.92,117.92,117.92,0.0
2020-11-26,117.865,117.865,117.865,117.865,300.0
2020-11-27,117.865,117.865,117.865,117.865,0.0
2020-11-30,117.865,117.865,117.865,117.865,0.0
2020-12-01,117.865,117.865,117.865,117.865,0.0
2020-12-02,119.225,119.225,119.225,119.225,100.0
2020-12-03,119.225,119.225,119.225,119.225,0.0
2020-12-04,119.225,119.225,119.225,119.225,0.0
2020-12-07,120.06,120.1,119.975,119.985,6300.0
2020-12-08,119.985,119.985,119.985,119.985,0.0
2020-12-09,119.985,119.985,119.985,119.985,0.0
2020-12-10,119.985,119.985,119.985,119.985,0.0
2020-12-11,118.755,118.755,118.755,118.755,1000.0
2020-12-14,118.755,118.755,118.755,118.755,0.0
2020-12-15,118.755,118.755,118.755,118.755,0.0
2020-12-16,118.755,118.755,118.755,118.755,0.0
2020-12-17,118.755,118.755,118.755,118.755,0.0
2020-12-18,121.745,121.745,120.85,120.85,1800.0
2020-12-21,120.545,121.33,120.545,121.33,10.0
2020-12-22,121.33,121.33,121.33,121.33,0.0
2020-12-23,121.33,121.33,121.33,121.33,0.0
2020-12-24,121.33,121.33,121.33,121.33,0.0
2020-12-29,121.33,121.33,121.33,121.33,0.0
2020-12-30,121.33,121.33,121.33,121.33,0.0
2020-12-31,121.915,121.915,121.915,121.915,773.0
2021-01-04,122.6,122.6,120.66,121.915,380.0
2021-01-05,121.915,121.915,121.915,121.915,0.0
2021-01-06,121.915,121.915,121.915,121.915,0.0
2021-01-07,121.915,121.915,121.915,121.915,0.0
2021-01-08,124.12,124.12,124.12,124.12,175.0
2021-01-11,124.3,124.3,124.205,124.3,1900.0
2021-01-12,124.3,124.3,124.3,124.3,0.0
2021-01-13,124.545,124.61,124.43,124.59,4317.0
2021-01-14,124.41,124.59,124.41,124.59,100.0
2021-01-15,124.59,124.59,124.59,124.59,0.0
2021-01-18,124.59,124.59,124.59,124.59,0.0
2021-01-19,124.195,124.59,124.195,124.59,100.0
2021-01-20,125.825,125.825,125.74,125.74,3025.0
2021-01-21,125.74,125.74,125.74,125.74,0.0
2021-01-22,125.525,125.525,125.525,125.525,100.0
2021-01-25,125.525,125.525,125.525,125.525,1.0
2021-01-26,125.525,125.525,125.525,125.525,0.0
2021-01-27,125.525,125.525,125.525,125.525,0.0
2021-01-28,125.525,125.525,125.525,125.525,0.0
2021-01-29,121.15,125.525,121.15,125.525,16.0
2021-02-01,122.195,125.525,122.195,125.525,300.0
2021-02-02,125.45,125.715,125.45,125.715,700.0
2021-02-03,125.43,125.715,125.43,125.715,413.0
2021-02-04,125.715,125.715,125.715,125.715,0.0
2021-02-05,125.715,125.715,125.715,125.715,0.0
2021-02-08,127.72,127.72,125.715,125.715,300.0
2021-02-09,125.715,125.715,125.715,125.715,0.0
2021-02-10,125.715,125.715,125.715,125.715,0.0
2021-02-11,125.715,125.715,125.715,125.715,0.0
2021-02-12,128.44,128.44,128.44,128.44,100.0
2021-02-16,129.145,129.43,129.145,129.43,180.0
2021-02-17,128.185,129.43,128.185,129.43,1.0
2021-02-18,127.77,128.525,127.77,128.21,301.0
2021-02-19,128.69,128.76,128.08,128.21,43.0
2021-02-22,127.315,127.315,127.165,127.315,1010.0
2021-02-23,124.335,127.12,124.335,127.12,6945.0
2021-02-24,127.12,127.12,127.12,127.12,0.0
2021-02-25,125.28,125.3,125.06,125.06,2300.0
2021-02-26,124.91,124.91,124.91,124.91,100.0
2021-03-01,126.655,126.655,126.355,126.355,5605.0
2021-03-02,128.08,128.08,126.965,126.965,111.0
2021-03-03,125.13,125.25,124.61,124.61,1521.0
2021-03-04,124.75,124.94,124.75,124.94,2000.0
2021-03-05,122.205,124.94,122.205,124.94,300.0
2021-03-08,124.94,124.94,124.94,124.94,0.0
2021-03-09,126.545,126.545,126.545,126.545,100.0
2021-03-10,126.77,126.89,126.505,126.89,1002.0
2021-03-11,126.89,126.89,126.89,126.89,0.0
2021-03-12,126.89,126.89,126.89,126.89,0.0
2021-03-15,128.07,128.07,128.07,128.07,185.0
2021-03-16,129.23,129.23,129.23,129.23,1000.0
2021-03-17,128.75,128.77,128.57,128.57,9000.0
2021-03-18,128.175,128.175,128.175,128.175,1000.0
2021-03-19,126.865,126.865,126.855,126.855,1800.0
2021-03-22,127.13,127.13,127.13,127.13,0.0
2021-03-23,127.13,127.13,127.13,127.13,0.0
2021-03-24,127.665,127.665,127.13,127.13,185.0
2021-03-25,126.325,127.13,126.325,127.13,1.0
2021-03-26,127.81,127.81,127.81,127.81,100.0
2021-03-29,129.0,129.0,128.45,128.565,5200.0
2021-03-30,128.355,128.355,128.355,128.355,1500.0
2021-03-31,128.355,128.355,128.355,128.355,0.0
2021-04-01,128.355,128.355,128.355,128.355,0.0
2021-04-05,132.345,132.345,128.355,128.355,2.0
2021-04-06,128.355,128.355,128.355,128.355,0.0
2021-04-07,132.59,132.59,128.355,128.355,1.0
2021-04-08,133.29,133.29,133.29,133.29,200.0
2021-04-09,133.58,133.58,133.29,133.29,80.0
2021-04-12,133.29,133.29,133.29,133.29,0.0
2021-04-13,134.49,134.49,133.29,133.29,300.0
2021-04-14,133.29,133.29,133.29,133.29,0.0
2021-04-15,133.29,133.29,133.29,133.29,0.0
2021-04-16,133.29,133.29,133.29,133.29,0.0
2021-04-19,133.29,133.29,133.29,133.29,0.0
2021-04-20,134.47,134.47,134.47,134.47,300.0
2021-04-21,134.32,134.875,134.32,134.865,3022.0
2021-04-22,134.865,134.865,134.865,134.865,0.0
2021-04-23,134.865,134.865,134.865,134.865,0.0
2021-04-26,134.865,134.865,134.865,134.865,0.0
2021-04-27,136.33,136.33,136.285,136.285,973.0
2021-04-28,135.925,135.925,135.925,135.925,300.0
2021-04-29,136.68,136.84,136.68,136.84,500.0
2021-04-30,136.415,136.415,136.15,136.15,1770.0
2021-05-03,136.15,136.15,136.15,136.15,0.0
2021-05-04,134.32,134.66,134.32,134.565,700.0
2021-05-05,135.36,135.52,135.36,135.5,532.0
2021-05-06,134.915,134.915,134.915,134.915,1500.0
2021-05-07,137.07,137.07,134.915,134.915,156.0
2021-05-10,135.85,135.85,135.83,135.83,300.0
2021-05-11,133.25,134.235,133.25,134.235,1400.0
2021-05-12,134.235,134.235,134.235,134.235,0.0
2021-05-13,132.645,133.47,132.645,133.27,4400.0
2021-05-14,134.345,134.395,134.345,134.395,365.0
2021-05-17,134.64,134.64,134.255,134.255,301.0
2021-05-18,134.425,134.425,134.29,134.29,110.0
2021-05-19,132.865,132.865,132.865,132.865,1000.0
2021-05-20,132.865,132.865,132.865,132.865,0.0
2021-05-21,134.84,135.255,134.84,135.055,2447.0
2021-05-25,136.16,136.305,136.055,136.105,13456.0
2021-05-26,136.425,136.455,136.425,136.455,300.0
2021-05-27,136.815,136.815,136.53,136.66,170.0
2021-05-28,136.66,136.66,136.66,136.66,0.0
2021-05-31,136.66,136.66,136.66,136.66,0.0
2021-06-01,136.51,136.51,136.5,136.5,1200.0
2021-06-02,136.815,136.815,136.815,136.815,100.0
2021-06-03,136.21,136.21,136.16,136.16,400.0
2021-06-04,137.135,137.135,136.16,136.16,200.0
2021-06-07,137.08,137.08,136.16,136.16,1.0
2021-06-08,137.465,137.465,137.445,137.465,2300.0
2021-06-09,137.465,137.465,137.42,137.42,200.0
2021-06-10,137.42,137.42,137.42,137.42,0.0
2021-06-11,137.995,138.08,137.985,138.08,500.0
2021-06-14,138.08,138.08,138.08,138.08,100.0
2021-06-15,138.21,138.365,138.21,138.365,1201.0
2021-06-16,138.26,138.26,137.73,137.785,8047.0
2021-06-17,137.945,137.945,137.57,137.835,135.0
2021-06-18,136.605,136.67,136.605,136.605,5069.0
2021-06-21,137.725,137.85,137.725,137.85,3565.0
2021-06-22,137.82,138.865,137.82,138.79,7601.0
2021-06-23,138.76,138.76,138.76,138.76,100.0
2021-06-24,139.69,139.69,139.69,139.69,100.0
2021-06-25,139.69,139.69,139.69,139.69,0.0
2021-06-28,140.125,140.125,139.69,139.69,300.0
2021-06-29,140.6,140.6,140.59,140.59,200.0
2021-06-30,140.59,140.59,140.59,140.59,0.0
2021-07-02,142.065,142.065,141.765,141.765,530.0
2021-07-05,141.765,141.765,141.765,141.765,0.0
2021-07-06,141.65,141.82,141.515,141.82,600.0
2021-07-07,142.53,142.625,142.53,142.59,2506.0
2021-07-08,140.995,141.68,140.995,141.385,1260.0
2021-07-09,142.825,142.825,142.825,142.825,300.0
2021-07-12,143.045,143.365,143.045,143.365,3117.0
2021-07-13,143.365,143.365,143.365,143.365,0.0
2021-07-14,143.24,143.24,143.165,143.165,200.0
2021-07-15,142.415,142.415,141.96,141.96,500.0
2021-07-16,142.56,142.56,141.955,141.955,533.0
2021-07-19,141.955,141.955,141.955,141.955,0.0
2021-07-20,141.62,141.62,141.62,141.62,1100.0
2021-07-21,142.465,142.625,142.465,142.52,800.0
2021-07-22,143.26,143.26,143.06,143.06,201.0
2021-07-23,143.06,143.06,143.06,143.06,0.0
2021-07-26,144.825,144.92,144.825,144.92,1300.0
2021-07-27,143.365,144.92,143.365,144.92,15.0
2021-07-28,144.415,144.415,144.415,144.415,100.0
2021-07-29,145.24,145.24,145.015,145.24,201.0
2021-07-30,145.24,145.24,145.24,145.24,0.0
2021-08-03,145.24,145.24,145.24,145.24,0.0
2021-08-04,144.71,145.24,144.71,145.24,300.0
2021-08-05,145.175,145.175,144.975,145.175,175.0
2021-08-06,145.175,145.175,145.175,145.175,0.0
2021-08-09,145.41,145.47,145.41,145.47,1200.0
2021-08-10,145.47,145.47,145.47,145.47,0.0
2021-08-11,145.43,145.47,145.43,145.47,13.0
2021-08-12,145.47,145.47,145.47,145.47,0.0
2021-08-13,146.105,146.105,145.47,145.47,200.0
2021-08-16,146.16,146.16,145.47,145.47,300.0
2021-08-17,144.89,144.89,144.89,144.89,585.0
2021-08-18,144.89,144.89,144.89,144.89,0.0
2021-08-19,144.115,144.255,143.67,143.67,4800.0
2021-08-20,145.175,145.175,144.975,145.175,340.0
2021-08-23,145.175,145.175,145.175,145.175,0.0
2021-08-24,145.175,145.175,145.175,145.175,0.0
2021-08-25,145.175,145.175,145.175,145.175,0.0
2021-08-26,146.965,147.02,146.635,146.635,6500.0
2021-08-27,147.92,147.92,147.855,147.855,500.0
2021-08-30,147.855,147.855,147.855,147.855,0.0
2021-08-31,148.195,148.245,148.195,148.245,320.0
2021-09-01,148.65,148.785,148.5,148.585,81800.0
2021-09-02,148.745,148.745,148.745,148.745,300.0
2021-09-03,148.29,148.995,148.29,148.995,750.0
2021-09-07,148.47,148.47,148.47,148.47,100.0
2021-09-08,148.47,148.47,148.47,148.47,0.0
2021-09-09,148.215,148.215,147.675,147.685,683.0
2021-09-10,147.685,147.685,147.685,147.685,0.0
2021-09-13,147.685,147.685,147.685,147.685,0.0
2021-09-14,145.705,145.705,145.705,145.705,100.0
2021-09-15,145.705,145.705,145.705,145.705,0.0
2021-09-16,146.89,147.07,146.86,147.07,655.0
2021-09-17,145.8,145.8,145.545,145.545,401.0
2021-09-20,143.635,143.635,142.48,142.48,101.0
2021-09-21,143.295,143.295,143.295,143.295,300.0
2021-09-22,144.33,144.75,144.33,144.75,3100.0
2021-09-23,144.75,144.75,144.75,144.75,0.0
2021-09-24,146.02,146.02,144.75,144.75,300.0
2021-09-27,144.75,144.75,144.75,144.75,0.0
2021-09-28,142.855,143.4,142.62,143.4,1200.0
2021-09-29,143.4,143.4,143.4,143.4,0.0
2021-09-30,143.4,143.4,143.4,143.4,0.0
2021-10-01,143.285,143.285,143.285,143.285,100.0
2021-10-04,143.285,143.285,143.285,143.285,0.0
2021-10-05,142.885,142.96,142.885,142.96,3500.0
2021-10-06,142.495,142.495,142.495,142.495,100.0
2021-10-07,142.495,142.495,142.495,142.495,0.0
2021-10-08,144.235,144.235,144.235,144.235,100.0
2021-10-12,143.71,143.71,143.22,143.22,102.0
2021-10-13,143.22,143.22,143.22,143.22,0.0
2021-10-14,145.565,145.565,145.565,145.565,100.0
2021-10-15,146.725,146.725,145.565,145.565,12.0
2021-10-18,145.565,145.565,145.565,145.565,0.0
2021-10-19,147.985,147.985,145.565,145.565,200.0
2021-10-20,145.565,145.565,145.565,145.565,0.0
2021-10-21,145.565,145.565,145.565,145.565,0.0
2021-10-22,149.015,149.015,149.015,149.015,500.0
2021-10-25,149.015,149.015,149.015,149.015,0.0
2021-10-26,149.015,149.015,149.015,149.015,0.0
2021-10-27,149.015,149.015,149.015,149.015,0.0
2021-10-28,150.085,150.085,150.085,150.085,285.0
2021-10-29,150.085,150.085,150.085,150.085,0.0
2021-11-01,150.875,150.875,150.875,150.875,319.0
2021-11-02,151.295,151.53,151.295,151.295,1015.0
2021-11-03,151.39,151.39,151.39,151.39,200.0
2021-11-04,153.375,153.375,152.995,152.995,400.0
2021-11-05,154.37,154.37,153.47,153.47,834.0
2021-11-08,154.135,154.135,153.47,153.47,100.0
2021-11-09,153.2,153.47,153.02,153.47,200.0
2021-11-10,153.47,153.47,153.47,153.47,0.0
2021-11-11,152.395,152.51,152.395,152.395,500.0
2021-11-12,152.63,153.24,152.63,153.24,911.0
2021-11-15,153.365,153.365,153.365,153.365,100.0
2021-11-16,154.325,154.325,153.365,153.365,100.0
2021-11-17,154.53,154.54,153.77,153.77,560.0
2021-11-18,154.245,154.245,154.135,154.135,200.0
2021-11-19,154.315,154.435,154.315,154.435,513.0
2021-11-22,154.435,154.435,154.435,154.435,0.0
2021-11-23,152.64,152.64,152.63,152.64,1800.0
2021-11-24,152.86,152.86,152.86,152.86,935.0
2021-11-25,152.86,152.86,152.86,152.86,0.0
2021-11-26,151.795,151.795,149.59,149.695,1007.0
2021-11-29,152.535,152.535,149.695,149.695,31.0
2021-11-30,149.695,149.695,149.695,149.695,0.0
2021-12-01,151.465,151.465,148.955,149.365,2325.0
2021-12-02,149.365,149.365,149.365,149.365,0.0
2021-12-03,147.56,147.58,147.56,147.58,9000.0
2021-12-06,150.01,150.01,150.01,150.01,2700.0
2021-12-07,152.85,152.85,152.765,152.765,307.0
2021-12-08,153.005,153.005,153.005,153.005,100.0
2021-12-09,152.64,152.64,152.64,152.64,200.0
2021-12-10,152.64,152.64,152.64,152.64,0.0
2021-12-13,152.34,152.34,152.34,152.34,200.0
2021-12-14,149.97,150.315,149.97,150.315,400.0
2021-12-15,151.985,152.46,151.985,152.46,226.0
2021-12-16,154.22,154.22,152.46,152.46,60.0
2021-12-17,150.995,151.225,150.995,151.225,500.0
2021-12-20,147.485,148.2,147.485,147.99,923.0
2021-12-21,147.99,147.99,147.99,147.99,0.0
2021-12-22,152.255,152.255,152.255,152.255,3800.0
2021-12-23,153.725,154.175,153.725,154.175,2800.0
2021-12-24,153.775,154.175,153.775,154.175,1.0
2021-12-29,155.805,155.865,155.51,155.51,4500.0
2021-12-30,155.51,155.51,155.51,155.51,0.0
2021-12-31,155.365,155.365,155.32,155.32,400.0
2022-01-04,156.705,156.705,154.945,155.34,1315.0
2022-01-05,152.915,152.915,152.915,152.915,100.0
2022-01-06,152.915,152.915,152.915,152.915,0.0
2022-01-07,151.3,151.855,151.3,151.3,5300.0
2022-01-10,150.235,150.32,150.235,150.32,900.0
2022-01-11,152.15,152.15,152.15,152.15,1000.0
2022-01-12,153.905,153.905,152.81,153.24,4103.0
2022-01-13,152.665,152.665,151.425,151.425,801.0
2022-01-14,150.14,150.75,150.13,150.75,1000.0
2022-01-17,152.115,152.115,151.485,151.55,301.0
2022-01-18,148.22,148.765,148.03,148.04,1632.0
2022-01-19,149.24,149.24,147.8,148.25,1701.0
2022-01-20,148.695,148.695,146.465,148.695,206.0
2022-01-21,144.46,148.695,144.29,148.695,350.0
2022-01-24,138.65,139.115,137.525,139.115,4800.0
2022-01-25,141.495,141.495,141.495,141.495,200.0
2022-01-26,143.155,143.155,141.55,141.55,4100.0
2022-01-27,143.03,143.03,139.555,139.94,4175.0
2022-01-28,140.035,142.17,140.035,140.235,29785.0
2022-01-31,145.29,145.95,145.29,145.95,7465.0
2022-02-01,147.13,147.13,145.48,146.71,8201.0
2022-02-02,147.41,148.585,147.41,148.485,10143.0
2022-02-03,146.235,146.235,145.52,145.595,5396.0
2022-02-04,145.165,147.065,145.165,146.845,3800.0
2022-02-07,146.005,146.16,145.415,146.16,904.0
2022-02-08,145.825,146.74,145.825,146.705,962.0
2022-02-09,148.285,148.6,148.285,148.6,2073.0
2022-02-10,147.095,148.275,146.235,146.235,2945.0
2022-02-11,146.38,146.38,143.18,143.18,1990.0
2022-02-14,142.58,142.955,142.15,142.685,2540.0
2022-02-15,144.67,144.945,144.49,144.945,5685.0
2022-02-16,144.345,145.29,143.925,145.29,6465.0
2022-02-17,143.345,143.375,141.95,141.95,600.0
2022-02-18,140.72,140.77,140.36,140.36,2424.0
2022-02-22,140.455,140.455,138.87,139.1,4351.0
2022-02-23,138.07,138.135,137.945,138.135,269.0
2022-02-24,135.54,138.745,135.54,138.745,11700.0
2022-02-25,139.44,141.76,139.44,141.505,3259.0
2022-02-28,141.51,141.51,140.53,140.53,224.0
2022-03-01,141.82,141.82,139.46,139.605,7302.0
2022-03-02,142.045,142.55,142.03,142.485,4249.0
2022-03-03,143.355,143.355,141.025,141.025,1509.0
2022-03-04,139.31,139.46,139.26,139.405,2201.0
2022-03-07,136.655,136.855,135.89,135.92,1300.0
2022-03-08,135.875,136.35,134.86,134.86,936.0
2022-03-09,137.245,138.42,137.245,138.41,2700.0
2022-03-10,136.6,137.62,136.275,137.62,3302.0
2022-03-11,137.76,137.78,137.14,137.14,2285.0
2022-03-14,135.47,135.47,134.155,134.345,3000.0
2022-03-15,136.51,136.705,136.045,136.045,2517.0
2022-03-16,139.24,139.91,137.77,139.335,1401.0
2022-03-17,141.055,142.16,141.055,142.0,2100.0
2022-03-18,142.645,142.965,142.645,142.965,1004.0
2022-03-21,143.88,143.88,143.535,143.625,3348.0
2022-03-22,145.195,145.885,145.195,145.835,963.0
2022-03-23,145.395,145.395,144.525,144.525,7100.0
2022-03-24,145.625,146.045,145.435,146.045,565.0
2022-03-25,145.94,146.745,145.815,145.96,158.0
2022-03-28,146.14,146.14,146.13,146.14,209.0
2022-03-29,146.14,146.14,146.14,146.14,0.0
2022-03-30,149.505,149.505,149.07,149.07,805.0
2022-03-31,148.25,148.355,146.68,146.68,1005.0
2022-04-01,146.61,146.915,146.61,146.905,3730.0
2022-04-04,147.73,148.365,146.705,148.325,5407.0
2022-04-05,148.44,148.44,146.19,146.19,5400.0
2022-04-06,145.02,145.31,144.465,145.0,2500.0
2022-04-07,145.205,145.95,144.09,145.72,4365.0
2022-04-08,144.755,145.645,144.725,144.945,17772.0
2022-04-11,143.87,143.87,142.625,142.625,2000.0
2022-04-12,143.49,144.19,141.59,141.84,3800.0
2022-04-13,142.31,143.755,142.09,143.755,19064.0
2022-04-14,143.85,143.85,141.88,141.88,1301.0
2022-04-18,141.575,142.215,141.295,141.69,1128.0
2022-04-19,141.68,144.225,141.68,144.025,1700.0
2022-04-20,144.6,144.755,143.72,143.89,5300.0
2022-04-21,143.795,143.795,141.335,141.725,7075.0
2022-04-22,140.52,140.74,137.865,138.26,2600.0
2022-04-25,135.95,138.375,135.655,138.375,6620.0
2022-04-26,137.175,137.175,134.45,134.45,5901.0
2022-04-27,135.685,136.275,134.005,134.475,6601.0
2022-04-28,135.55,138.02,135.29,137.855,4200.0
2022-04-29,137.485,137.485,132.54,132.54,5300.0
2022-05-02,132.925,133.94,131.03,133.605,7100.0
2022-05-03,134.745,134.935,133.645,134.23,20840.0
2022-05-04,133.47,136.595,133.47,136.595,10900.0
2022-05-05,135.09,135.09,131.88,132.715,5500.0
2022-05-06,132.715,133.07,130.5,132.035,17476.0
2022-05-09,129.46,130.005,127.14,127.14,10855.0
2022-05-10,129.085,129.67,126.45,127.695,38775.0
2022-05-11,128.54,129.105,125.475,125.475,28513.0
2022-05-12,124.525,126.2,123.11,125.245,39077.0
2022-05-13,128.195,128.73,127.955,128.635,4430.0
2022-05-16,128.425,129.4,127.785,128.215,10400.0
2022-05-17,129.945,130.695,128.93,130.395,13800.0
2022-05-18,129.7,129.7,125.025,125.15,16201.0
2022-05-19,124.505,125.895,124.48,124.65,9300.0
2022-05-20,125.195,125.195,121.885,124.47,16500.0
2022-05-24,124.22,126.08,123.79,126.08,17500.0
2022-05-25,125.98,127.675,125.665,127.11,16800.0
2022-05-26,128.425,130.32,128.425,130.32,5300.0
2022-05-27,131.125,132.37,131.125,132.37,8530.0
2022-05-30,133.335,133.44,133.32,133.44,2500.0
2022-05-31,131.97,133.215,131.775,132.61,6800.0
2022-06-01,133.24,133.24,130.685,131.95,3500.0
2022-06-02,131.155,133.53,130.615,133.53,15900.0
2022-06-03,131.95,131.95,131.95,131.95,400.0
2022-06-06,132.85,133.32,132.85,133.32,400.0
2022-06-07,131.44,132.295,131.44,131.44,600.0
2022-06-08,133.105,133.125,131.795,131.795,1148.0
2022-06-09,131.18,131.295,131.075,131.295,1598.0
2022-06-10,127.17,127.17,125.185,125.33,1300.0
2022-06-13,120.665,120.745,119.72,119.865,5900.0
2022-06-14,119.69,119.75,119.22,119.335,1000.0
2022-06-15,120.19,121.825,120.14,121.28,4700.0
2022-06-16,117.585,117.66,117.135,117.135,1159.0
2022-06-17,117.755,117.94,117.755,117.94,1145.0
2022-06-20,117.585,118.585,117.585,118.585,5700.0
2022-06-21,120.46,120.785,120.405,120.785,900.0
2022-06-22,120.9,121.25,120.9,121.19,400.0
2022-06-23,120.875,121.77,120.01,121.77,1211.0
2022-06-24,125.565,125.565,125.565,125.565,100.0
2022-06-27,125.91,125.91,124.91,124.91,500.0
2022-06-28,125.595,125.855,122.525,122.525,2900.0
2022-06-29,122.02,122.49,122.02,122.385,800.0
2022-06-30,122.025,122.025,121.21,121.21,162.0
2022-07-04,122.7,122.7,122.69,122.69,1000.0
2022-07-05,122.69,122.69,122.69,122.69,0.0
2022-07-06,122.275,122.845,122.2,122.67,1149.0
2022-07-07,124.785,125.365,124.785,125.365,600.0
2022-07-08,125.46,125.46,125.24,125.24,200.0
2022-07-11,123.95,123.95,123.575,123.68,500.0
2022-07-12,123.68,123.68,123.68,123.68,0.0
2022-07-13,120.93,122.275,120.93,122.02,1300.0
2022-07-14,119.815,121.395,119.815,121.395,4800.0
2022-07-15,123.21,123.92,122.99,123.92,1200.0
2022-07-18,124.89,124.97,122.785,122.785,3954.0
2022-07-19,124.515,124.515,124.515,124.515,100.0
2022-07-20,126.19,127.19,126.19,127.015,3362.0
2022-07-21,126.835,128.495,126.835,128.495,1100.0
2022-07-22,126.64,127.245,126.64,127.245,200.0
2022-07-25,127.005,127.65,127.005,127.37,400.0
2022-07-26,126.085,126.105,125.99,125.99,1640.0
2022-07-27,127.7,127.855,127.355,127.855,3397.0
2022-07-28,129.92,129.92,129.92,129.92,100.0
2022-07-29,131.705,131.705,129.92,129.92,8.0
2022-08-02,129.92,129.92,129.92,129.92,0.0
2022-08-03,133.295,133.33,133.295,133.33,340.0
2022-08-04,132.92,133.735,132.92,133.68,3881.0
2022-08-05,133.565,133.68,133.565,133.68,7.0
2022-08-08,134.435,134.435,133.68,133.68,5.0
2022-08-09,133.64,133.64,132.455,132.725,4038.0
2022-08-10,135.4,135.42,132.725,132.725,339.0
2022-08-11,136.55,136.55,135.63,135.63,502.0
2022-08-12,136.185,137.445,136.185,137.445,6252.0
2022-08-15,137.62,137.62,137.58,137.62,153.0
2022-08-16,138.755,139.005,138.755,138.755,135.0
2022-08-17,137.62,137.705,137.515,137.705,3600.0
2022-08-18,137.57,137.705,137.57,137.705,15.0
2022-08-19,136.275,136.37,136.255,136.37,1128.0
2022-08-22,133.41,133.41,133.41,133.41,900.0
2022-08-23,133.41,133.41,133.41,133.41,0.0
2022-08-24,133.41,133.41,133.41,133.41,0.0
2022-08-25,133.815,135.37,133.64,135.37,4800.0
2022-08-26,135.39,135.39,131.7,131.89,13877.0
2022-08-29,130.335,130.715,129.89,129.89,900.0
2022-08-30,128.35,128.36,128.025,128.025,500.0
2022-08-31,128.97,128.97,127.585,127.585,4138.0
2022-09-01,126.19,126.845,126.19,126.845,1597.0
2022-09-02,126.845,126.845,126.845,126.845,0.0
2022-09-06,126.745,126.745,125.525,125.865,2400.0
2022-09-07,126.575,128.15,126.575,128.15,1016.0
2022-09-08,127.94,128.545,127.545,128.535,1800.0
2022-09-09,129.88,131.275,129.88,131.275,800.0
2022-09-12,131.9,132.215,131.815,132.075,2200.0
2022-09-13,128.47,128.47,126.73,126.73,525.0
2022-09-14,127.275,127.555,126.39,126.39,1200.0
2022-09-15,127.39,127.39,125.495,125.495,500.0
2022-09-16,125.495,125.495,125.495,125.495,0.0
2022-09-19,124.71,124.71,124.71,124.71,100.0
2022-09-20,124.745,124.745,123.395,123.945,700.0
2022-09-21,125.27,125.49,123.435,123.685,600.0
2022-09-22,121.175,121.255,120.83,121.255,500.0
2022-09-23,120.03,120.03,118.1,118.33,1622.0
2022-09-26,118.33,118.33,118.33,118.33,0.0
2022-09-27,117.165,117.165,116.525,117.04,2913.0
2022-09-28,118.265,118.92,118.265,118.92,200.0
2022-09-29,116.545,117.29,116.545,116.915,538.0
2022-09-30,115.59,115.59,115.59,115.59,100.0
2022-10-03,117.675,117.675,117.675,117.675,265.0
2022-10-04,121.6,121.6,120.915,120.925,1286.0
2022-10-05,120.925,120.925,120.925,120.925,0.0
2022-10-06,121.215,121.235,120.34,120.5,1444.0
2022-10-07,117.3,117.3,117.3,117.3,100.0
2022-10-11,114.8,116.295,114.8,115.215,1250.0
2022-10-12,115.455,115.455,115.455,115.455,100.0
2022-10-13,115.02,117.635,115.02,117.635,2100.0
2022-10-14,115.89,115.89,115.89,115.89,400.0
2022-10-17,117.925,117.925,117.56,117.56,1480.0
2022-10-18,120.59,120.59,118.58,119.49,710.0
2022-10-19,118.765,119.19,118.66,119.19,495.0
2022-10-20,118.58,118.61,117.945,117.945,3500.0
2022-10-21,119.585,119.825,119.585,119.825,5611.0
2022-10-24,121.535,121.535,121.535,121.535,300.0
2022-10-25,123.165,123.945,123.165,123.915,8100.0
2022-10-26,124.36,124.36,123.3,123.3,300.0
2022-10-27,123.08,123.08,122.71,122.71,200.0
2022-10-28,122.925,124.785,122.925,124.785,1560.0
2022-10-31,124.36,124.6,124.225,124.225,1502.0
2022-11-01,123.905,123.905,123.83,123.83,1100.0
2022-11-02,123.04,124.66,122.855,124.315,5920.0
2022-11-03,119.875,120.145,119.78,119.78,400.0
2022-11-04,119.44,119.44,119.355,119.44,246.0
2022-11-07,120.89,120.89,119.44,119.44,10.0
2022-11-08,122.305,122.305,119.44,119.44,200.0
2022-11-09,121.465,121.525,120.765,120.81,934.0
2022-11-10,125.75,126.375,125.75,125.75,210.0
2022-11-11,127.68,128.095,127.68,128.095,400.0
2022-11-14,127.66,128.305,127.66,128.285,303.0
2022-11-15,127.09,127.87,127.09,127.87,500.0
2022-11-16,127.34,127.34,126.975,127.245,300.0
2022-11-17,126.35,126.655,125.96,126.195,2765.0
2022-11-18,126.755,126.755,126.26,126.6,1748.0
2022-11-21,126.62,126.705,126.415,126.705,300.0
2022-11-22,126.935,127.97,126.935,127.97,1400.0
2022-11-23,129.02,129.03,129.02,129.03,216.0
2022-11-24,129.135,129.465,128.965,128.965,305.0
2022-11-25,128.965,128.965,128.965,128.965,0.0
2022-11-28,128.965,128.965,128.965,128.965,0.0
2022-11-29,126.685,126.775,126.54,126.775,600.0
2022-11-30,126.6,130.015,126.6,126.83,2331.0
2022-12-01,131.17,131.17,129.975,130.68,4500.0
2022-12-02,129.425,130.46,129.425,130.46,800.0
2022-12-05,128.865,129.09,127.99,127.99,900.0
2022-12-06,127.71,127.71,125.375,125.915,1000.0
2022-12-07,125.76,126.06,125.565,125.825,1000.0
2022-12-08,126.52,127.12,126.52,126.87,1978.0
2022-12-09,127.17,127.17,126.695,126.765,2016.0
2022-12-12,126.51,126.87,126.51,126.87,104.0
2022-12-13,128.365,128.855,128.365,128.655,8925.0
2022-12-14,128.555,129.81,127.285,128.47,2067.0
2022-12-15,124.99,124.99,124.545,124.775,1000.0
2022-12-16,122.97,123.205,122.585,122.925,700.0
2022-12-19,122.51,122.675,121.655,121.655,1351.0
2022-12-20,122.48,122.545,121.985,122.545,610.0
2022-12-21,123.945,124.245,123.945,124.1,800.0
2022-12-22,121.79,121.79,121.005,121.005,300.0
2022-12-23,121.295,121.295,121.285,121.285,600.0
2022-12-28,121.45,122.035,121.45,121.645,626.0
2022-12-29,121.645,121.645,121.645,121.645,0.0
2022-12-30,122.8,122.8,121.73,121.73,8320.0
2023-01-03,121.885,121.885,121.885,121.885,400.0
2023-01-04,122.685,123.77,122.565,122.595,7500.0
2023-01-05,122.225,122.225,121.83,121.83,1200.0
2023-01-06,121.83,121.83,121.83,121.83,0.0
2023-01-09,124.595,126.095,124.595,124.7,9248.0
2023-01-10,124.11,125.205,124.11,125.205,1420.0
2023-01-11,125.285,126.745,125.285,126.745,1600.0
2023-01-12,127.075,127.765,126.105,127.37,1065.0
2023-01-13,126.225,126.905,126.225,126.905,200.0
2023-01-16,128.155,128.155,127.805,127.805,1598.0
2023-01-17,128.34,128.34,127.56,127.56,1300.0
2023-01-18,128.705,128.705,125.905,125.905,597.0
2023-01-19,124.37,125.215,124.34,125.135,906.0
2023-01-20,125.135,125.135,125.135,125.135,0.0
2023-01-23,128.455,128.695,128.455,128.695,200.0
2023-01-24,128.705,128.705,128.25,128.67,900.0
2023-01-25,126.495,128.525,126.495,128.21,627.0
2023-01-26,129.055,129.055,129.055,129.055,100.0
2023-01-27,130.52,130.735,130.52,130.57,300.0
2023-01-30,129.085,129.445,129.025,129.025,300.0
2023-01-31,129.0,129.995,129.0,129.995,700.0
2023-02-01,130.025,130.81,129.28,130.81,300.0
2023-02-02,133.46,133.975,133.17,133.51,2000.0
2023-02-03,133.53,133.75,132.17,132.17,2100.0
2023-02-06,131.93,131.93,131.355,131.605,2100.0
2023-02-07,131.335,132.645,131.335,132.46,1600.0
2023-02-08,132.43,132.43,132.09,132.09,300.0
2023-02-09,132.84,132.84,130.745,131.085,700.0
2023-02-10,130.84,130.84,130.49,130.81,600.0
2023-02-13,131.79,132.53,131.79,132.24,1155.0
2023-02-14,133.265,133.265,131.83,132.415,600.0
2023-02-15,132.47,132.985,132.25,132.985,841.0
2023-02-16,132.47,132.685,132.265,132.265,600.0
2023-02-17,131.16,131.17,130.26,130.26,480.0
2023-02-21,128.97,128.97,128.095,128.21,735.0
2023-02-22,128.105,128.695,127.865,127.865,401.0
2023-02-23,127.865,127.865,127.865,127.865,0.0
2023-02-24,126.96,127.0,126.795,127.0,500.0
2023-02-27,128.195,128.775,127.785,127.795,1127.0
2023-02-28,127.9,128.02,127.485,127.485,839.0
2023-03-01,126.895,126.895,126.755,126.755,200.0
2023-03-02,126.105,126.66,126.105,126.66,2350.0
2023-03-03,129.045,129.58,129.045,129.58,700.0
2023-03-06,130.455,130.455,130.455,130.455,100.0
2023-03-07,128.03,128.03,128.03,128.03,100.0
2023-03-08,128.405,128.405,127.455,127.455,600.0
2023-03-09,127.455,127.455,127.455,127.455,0.0
2023-03-10,127.455,127.455,127.455,127.455,0.0
2023-03-13,123.655,124.71,123.655,124.155,5500.0
2023-03-14,124.73,124.73,124.73,124.73,100.0
2023-03-15,123.905,123.905,123.905,123.905,700.0
2023-03-16,126.585,126.585,126.585,126.585,100.0
2023-03-17,126.31,126.585,126.31,126.585,1.0
2023-03-20,126.345,126.785,126.345,126.785,500.0
2023-03-21,127.89,128.03,127.63,127.63,5700.0
2023-03-22,128.39,128.67,127.745,128.035,4100.0
2023-03-23,126.51,126.51,126.51,126.51,700.0
2023-03-24,126.345,126.345,126.345,126.345,100.0
2023-03-27,128.805,128.805,127.435,127.89,514.0
2023-03-28,127.32,127.55,127.32,127.335,400.0
2023-03-29,127.335,127.335,127.335,127.335,0.0
2023-03-30,130.02,130.02,129.815,129.815,313.0
2023-03-31,131.285,131.285,131.285,131.285,200.0
2023-04-03,131.92,131.975,131.745,131.745,900.0
2023-04-04,131.755,131.755,131.45,131.45,400.0
2023-04-05,131.46,131.46,130.74,130.975,403.0
2023-04-06,131.655,131.655,131.51,131.51,300.0
2023-04-10,131.51,131.51,131.51,131.51,0.0
2023-04-11,131.735,131.735,131.735,131.735,700.0
2023-04-12,132.335,132.335,131.87,131.87,300.0
2023-04-13,132.28,132.28,131.87,131.87,15.0
2023-04-14,132.405,132.405,132.005,132.405,400.0
2023-04-17,132.765,132.765,132.765,132.765,100.0
2023-04-18,133.53,133.64,133.0,133.0,10800.0
2023-04-19,132.82,133.125,132.82,133.125,500.0
2023-04-20,132.705,133.0,132.52,133.0,2060.0
2023-04-21,132.385,132.385,132.15,132.15,500.0
2023-04-24,132.89,132.89,132.405,132.705,1400.0
2023-04-25,132.705,132.705,132.705,132.705,0.0
2023-04-26,130.08,130.08,130.08,130.08,100.0
2023-04-27,131.93,132.27,131.93,132.27,214.0
2023-04-28,133.24,133.3,133.075,133.3,149.0
2023-05-01,133.3,133.3,133.3,133.3,0.0
2023-05-02,133.3,133.3,133.3,133.3,0.0
2023-05-03,132.685,132.92,132.325,132.92,1200.0
2023-05-04,130.46,130.74,130.4,130.665,500.0
2023-05-05,132.385,132.775,132.385,132.675,400.0
2023-05-08,132.675,132.675,132.675,132.675,0.0
2023-05-09,132.405,132.665,132.22,132.22,1400.0
2023-05-10,132.22,132.22,132.22,132.22,0.0
2023-05-11,132.22,132.22,132.22,132.22,0.0
2023-05-12,131.735,132.065,131.735,132.065,400.0
2023-05-15,132.665,132.665,132.665,132.665,100.0
2023-05-16,132.49,132.49,132.49,132.49,600.0
2023-05-17,132.84,133.735,132.83,133.735,500.0
2023-05-18,134.215,134.24,133.755,133.755,1700.0
2023-05-19,134.76,134.76,133.755,133.755,200.0
2023-05-23,134.415,134.575,134.35,134.35,247.0
2023-05-24,132.27,132.47,132.27,132.47,400.0
2023-05-25,133.445,133.7,133.29,133.7,400.0
2023-05-26,134.7,134.7,133.7,133.7,40.0
2023-05-29,135.965,135.965,135.965,135.965,100.0
2023-05-30,135.4,135.4,135.215,135.295,301.0
2023-05-31,134.855,134.96,134.855,134.855,300.0
2023-06-01,134.67,135.915,134.67,135.905,1600.0
2023-06-02,137.25,137.25,136.555,136.555,6700.0
2023-06-05,136.555,136.555,136.555,136.555,0.0
2023-06-06,137.965,137.965,136.555,136.555,20.0
2023-06-07,137.385,137.395,137.385,137.395,1863.0
2023-06-08,137.58,138.22,137.51,138.135,5191.0
2023-06-09,138.55,138.55,138.135,138.135,100.0
2023-06-12,139.085,139.28,139.085,139.28,200.0
2023-06-13,139.815,139.815,139.28,139.28,42.0
2023-06-14,140.615,140.75,140.43,140.75,500.0
2023-06-15,141.46,141.965,140.75,140.75,190.0
2023-06-16,142.52,142.52,142.42,142.42,500.0
2023-06-19,141.415,142.905,141.415,142.905,1000.0
2023-06-20,141.14,141.55,141.14,141.55,200.0
2023-06-21,141.55,141.55,141.55,141.55,0.0
2023-06-22,140.7,140.73,140.205,140.27,600.0
2023-06-23,140.0,140.185,140.0,140.185,450.0
2023-06-26,140.215,140.215,139.395,139.395,600.0
2023-06-27,140.115,140.115,140.115,140.115,200.0
2023-06-28,140.115,140.115,140.115,140.115,0.0
2023-06-29,140.115,140.115,140.115,140.115,0.0
2023-06-30,143.045,143.085,143.045,143.045,200.0
2023-07-04,143.64,143.97,143.64,143.97,2300.0
2023-07-05,142.685,143.21,142.685,143.21,800.0
2023-07-06,142.07,142.07,142.07,142.07,100.0
2023-07-07,142.07,142.07,142.07,142.07,0.0
2023-07-10,141.25,141.695,141.25,141.695,200.0
2023-07-11,142.585,142.595,142.165,142.595,600.0
2023-07-12,144.07,144.07,143.805,143.805,400.0
2023-07-13,145.325,145.325,145.325,145.325,200.0
2023-07-14,145.7,145.7,145.475,145.475,1300.0
2023-07-17,145.61,145.61,145.475,145.475,60.0
2023-07-18,146.39,146.39,145.475,145.475,100.0
2023-07-19,147.365,147.365,147.2,147.2,209.0
2023-07-20,146.83,146.83,146.83,146.83,200.0
2023-07-21,146.615,146.615,146.235,146.235,301.0
2023-07-24,146.265,146.49,146.265,146.49,103.0
2023-07-25,146.1,146.49,146.1,146.49,42.0
2023-07-26,146.615,146.76,146.615,146.75,1800.0
2023-07-27,147.74,147.74,147.71,147.71,263.0
2023-07-28,147.545,147.69,147.485,147.485,800.0
2023-07-31,147.485,147.485,147.485,147.485,0.0
2023-08-01,147.355,147.355,147.355,147.355,400.0
2023-08-02,146.155,146.155,145.63,146.155,602.0
2023-08-03,145.105,145.18,144.515,145.115,604.0
2023-08-04,145.97,145.97,145.73,145.73,400.0
2023-08-08,145.73,145.73,145.73,145.73,0.0
2023-08-09,145.73,145.73,145.73,145.73,0.0
2023-08-10,144.83,145.14,143.855,143.855,700.0
2023-08-11,142.72,143.805,142.72,143.52,915.0
2023-08-14,144.06,144.4,143.96,143.96,402.0
2023-08-15,143.435,143.435,143.085,143.315,311.0
2023-08-16,142.975,142.975,142.78,142.78,101.0
2023-08-17,141.54,141.54,140.885,140.885,500.0
2023-08-18,140.265,140.73,140.265,140.73,200.0
2023-08-21,140.555,140.71,140.555,140.71,300.0
2023-08-22,141.62,141.62,141.075,141.075,800.0
2023-08-23,142.575,142.73,142.575,142.73,400.0
2023-08-24,142.73,142.73,142.73,142.73,0.0
2023-08-25,141.025,141.025,140.67,141.025,500.0
2023-08-28,142.515,142.515,142.515,142.515,100.0
2023-08-29,143.96,144.645,143.96,144.645,700.0
2023-08-30,144.645,144.645,144.645,144.645,0.0
2023-08-31,145.765,145.765,145.505,145.505,500.0
2023-09-01,145.375,145.505,145.375,145.505,100.0
2023-09-05,145.345,145.525,145.2,145.525,500.0
2023-09-06,144.02,144.02,144.02,144.02,200.0
2023-09-07,143.15,143.735,143.15,143.735,300.0
2023-09-08,144.115,144.115,144.115,144.115,200.0
2023-09-11,144.115,144.115,144.115,144.115,0.0
2023-09-12,144.165,144.49,144.155,144.155,600.0
2023-09-13,144.155,144.155,144.155,144.155,0.0
2023-09-14,145.525,145.525,145.355,145.355,450.0
2023-09-15,143.925,143.925,143.67,143.67,300.0
2023-09-18,143.595,143.595,143.595,143.595,100.0
2023-09-19,142.985,143.31,142.495,143.31,503.0
2023-09-20,143.115,143.75,143.035,143.035,300.0
2023-09-21,140.86,140.86,140.625,140.775,202.0
2023-09-22,140.775,140.775,140.775,140.775,0.0
2023-09-25,139.44,139.44,139.44,139.44,100.0
2023-09-26,138.62,138.62,138.285,138.62,114.0
2023-09-27,138.62,138.62,138.62,138.62,0.0
2023-09-28,137.765,139.285,137.765,139.0,800.0
2023-09-29,138.275,138.59,138.275,138.59,700.0
2023-10-02,138.0,138.0,137.73,137.73,900.0
2023-10-03,138.09,138.09,136.125,136.28,804.0
2023-10-04,137.25,137.25,136.28,136.28,1.0
2023-10-05,137.22,137.22,137.22,137.22,100.0
2023-10-06,138.745,139.59,138.745,138.745,700.0
2023-10-10,140.82,140.84,140.82,140.84,400.0
2023-10-11,141.32,141.36,140.795,141.36,1700.0
2023-10-12,141.3,141.79,140.37,140.645,1700.0
2023-10-13,140.275,140.275,139.58,139.695,800.0
2023-10-16,141.47,141.47,140.95,141.145,314.0
2023-10-17,141.28,141.49,141.255,141.255,302.0
2023-10-18,140.38,140.4,139.755,139.755,400.0
2023-10-19,139.315,139.685,138.865,138.865,400.0
2023-10-20,137.065,137.065,136.76,137.045,301.0
2023-10-23,137.26,137.26,136.915,136.915,200.0
2023-10-24,136.8,137.09,136.8,137.09,200.0
2023-10-25,135.36,135.36,135.015,135.015,200.0
2023-10-26,135.125,135.125,133.695,133.695,746.0
2023-10-27,133.315,133.315,132.49,132.59,1300.0
2023-10-30,133.575,134.715,133.575,134.46,700.0
2023-10-31,134.665,135.28,134.39,134.39,900.0
2023-11-01,135.595,136.455,135.595,136.455,1300.0
2023-11-02,136.455,136.455,136.455,136.455,0.0
2023-11-03,140.9,141.155,140.785,140.785,500.0
2023-11-06,140.715,140.785,140.715,140.785,303.0
2023-11-07,141.565,141.565,141.565,141.565,200.0
2023-11-08,141.44,141.525,141.205,141.525,1400.0
2023-11-09,141.525,141.525,141.525,141.525,0.0
2023-11-10,141.78,142.8,141.78,141.78,200.0
2023-11-13,142.575,142.575,142.575,142.575,100.0
2023-11-14,145.275,145.365,145.19,145.19,1400.0
2023-11-15,145.385,145.385,145.385,145.385,100.0
2023-11-16,145.23,145.465,145.2,145.2,533.0
2023-11-17,145.2,145.2,145.2,145.2,0.0
2023-11-20,146.44,146.94,146.1,146.94,500.0
2023-11-21,146.355,146.355,146.355,146.355,200.0
2023-11-22,147.165,147.165,147.165,147.165,100.0
2023-11-23,147.165,147.165,147.165,147.165,0.0
2023-11-24,148.03,148.03,146.825,147.195,500.0
2023-11-27,146.94,147.305,146.94,147.305,200.0
2023-11-28,147.49,147.49,147.305,147.305,100.0
2023-11-29,147.625,147.625,147.305,147.305,200.0
2023-11-30,147.07,147.36,146.89,147.36,500.0
2023-12-01,147.645,148.33,147.56,148.225,1500.0
2023-12-04,147.605,147.605,147.56,147.565,1100.0
2023-12-05,147.575,147.575,147.565,147.565,100.0
2023-12-06,147.51,147.51,147.285,147.285,400.0
2023-12-07,148.29,148.29,148.255,148.255,400.0
2023-12-08,148.84,148.84,148.46,148.46,200.0
2023-12-11,148.88,148.88,148.75,148.75,2400.0
2023-12-12,148.75,148.75,148.75,148.75,0.0
2023-12-13,150.21,151.71,150.21,151.325,600.0
2023-12-14,152.56,152.785,152.305,152.335,700.0
2023-12-15,152.695,152.735,152.275,152.735,2286.0
2023-12-18,153.355,153.365,153.355,153.365,1.0
2023-12-19,153.365,153.365,153.365,153.365,0.0
2023-12-20,153.945,153.945,152.51,152.51,1279.0
2023-12-21,152.91,152.91,152.91,152.91,100.0
2023-12-22,153.65,153.65,153.65,153.65,100.0
2023-12-27,154.515,154.515,154.04,154.04,400.0
2023-12-28,154.04,154.04,154.04,154.04,0.0
2023-12-29,153.915,153.915,153.915,153.915,100.0
2024-01-02,154.15,154.15,153.7,153.795,1202.0
2024-01-03,152.98,153.375,152.98,153.375,5400.0
2024-01-04,153.0,153.0,152.155,152.155,600.0
2024-01-05,152.175,152.53,152.165,152.53,775.0
2024-01-08,154.16,154.16,154.16,154.16,100.0
2024-01-09,154.03,154.57,154.03,154.57,203.0
2024-01-10,154.58,155.27,154.445,154.945,1010.0
2024-01-11,154.17,154.945,154.17,154.875,994.0
2024-01-12,155.145,155.525,155.065,155.065,400.0
2024-01-15,155.065,155.065,155.065,155.065,0.0
2024-01-16,155.135,155.22,154.415,154.425,1000.0
2024-01-17,153.275,153.6,153.195,153.5,4900.0
2024-01-18,154.65,155.2,154.25,155.135,1400.0
2024-01-19,156.145,156.855,156.145,156.145,500.0
2024-01-22,157.6,157.74,157.6,157.74,200.0
2024-01-23,157.325,157.74,157.275,157.74,130.0
2024-01-24,157.74,157.74,157.74,157.74,0.0
2024-01-25,158.05,158.515,158.05,158.515,300.0
2024-01-26,158.84,158.84,158.84,158.84,100.0
2024-01-29,159.655,159.655,159.655,159.655,100.0
2024-01-30,159.86,160.105,159.86,160.105,500.0
2024-01-31,158.91,159.135,157.825,157.825,1100.0
2024-02-01,158.25,159.125,157.69,159.125,1000.0
2024-02-02,160.185,161.17,160.185,161.17,1313.0
2024-02-05,161.235,161.235,160.235,160.655,1000.0
2024-02-06,160.44,160.755,160.44,160.755,200.0
2024-02-07,162.065,162.3,162.065,162.065,201.0
2024-02-08,162.415,162.415,162.065,162.065,200.0
2024-02-09,162.065,162.065,162.065,162.065,0.0
2024-02-12,163.54,163.54,162.065,162.065,1.0
2024-02-13,161.16,161.16,160.205,160.5,600.0
2024-02-14,161.63,161.995,161.63,161.995,400.0
2024-02-15,162.465,163.155,162.455,163.155,815.0
2024-02-16,163.265,163.95,163.035,163.035,900.0
2024-02-20,162.025,162.025,161.525,161.525,400.0
2024-02-21,161.245,161.945,161.01,161.825,901.0
2024-02-22,164.68,165.26,164.68,165.26,165.0
2024-02-23,165.575,166.005,165.535,165.535,425.0
2024-02-26,165.62,165.62,165.12,165.19,700.0
2024-02-27,164.955,165.17,164.955,165.17,600.0
2024-02-28,165.25,165.25,164.835,164.835,315.0
2024-02-29,165.375,165.375,165.375,165.375,1000.0
2024-03-01,166.87,166.95,166.87,166.87,708.0
2024-03-04,167.635,167.635,167.185,167.185,500.0
2024-03-05,165.7,165.8,164.875,165.19,1200.0
2024-03-06,166.74,166.77,166.31,166.41,601.0
2024-03-07,168.12,168.18,167.645,167.99,800.0
2024-03-08,167.145,167.145,167.145,167.145,200.0
2024-03-11,166.29,166.485,165.895,166.485,900.0
2024-03-12,167.805,167.97,167.765,167.97,800.0
2024-03-13,168.345,168.6,168.0,168.0,500.0
2024-03-14,167.665,167.665,167.035,167.53,700.0
2024-03-15,166.9,166.9,166.515,166.625,800.0
2024-03-18,168.32,168.32,167.62,167.62,500.0
2024-03-19,167.07,168.605,167.07,168.585,1401.0
2024-03-20,168.87,169.215,168.87,169.215,4700.0
2024-03-21,170.795,170.795,170.795,170.795,100.0
2024-03-22,170.45,170.645,170.33,170.45,500.0
2024-03-25,170.16,170.16,169.825,169.825,102.0
2024-03-26,170.27,170.36,169.78,169.78,506.0
2024-03-27,169.965,169.965,169.78,169.78,4.0
2024-03-28,170.93,171.275,170.93,171.275,1000.0
2024-04-01,170.24,170.24,170.24,170.24,200.0
2024-04-02,169.6,169.6,169.225,169.225,301.0
2024-04-03,169.225,169.225,169.225,169.225,0.0
2024-04-04,170.38,170.38,167.57,167.7,2016.0
2024-04-05,168.585,169.55,168.585,169.265,1100.0
2024-04-08,169.405,169.465,169.345,169.465,400.0
2024-04-09,168.665,169.09,168.665,169.09,500.0
2024-04-10,167.985,168.34,167.365,168.125,2400.0
2024-04-11,169.165,169.51,168.075,169.51,6028.0
2024-04-12,166.715,167.07,166.575,166.585,1702.0
2024-04-15,169.895,170.32,165.265,165.265,6700.0
2024-04-16,164.16,164.96,164.16,164.595,700.0
2024-04-17,163.57,164.14,163.57,163.68,600.0
2024-04-18,164.115,164.505,162.83,163.0,1300.0
2024-04-19,162.78,162.78,161.69,162.27,700.0
2024-04-22,163.445,163.445,163.0,163.0,400.0
2024-04-23,164.41,165.205,164.41,164.93,401.0
2024-04-24,164.29,165.245,164.29,165.245,1100.0
2024-04-25,163.57,164.46,163.57,164.45,800.0
2024-04-26,165.845,166.475,165.845,166.475,1000.0
2024-04-29,166.34,166.745,166.19,166.45,1300.0
2024-04-30,164.87,165.255,164.2,164.38,1200.0
2024-05-01,164.38,164.38,164.38,164.38,6.0
2024-05-02,163.795,164.595,163.795,164.595,300.0
2024-05-03,166.89,166.89,166.89,166.89,200.0
2024-05-06,168.46,168.545,168.46,168.545,300.0
2024-05-07,169.255,169.255,168.95,168.95,529.0
2024-05-08,168.755,168.88,168.755,168.88,300.0
2024-05-09,169.225,169.59,169.225,169.59,300.0
2024-05-10,169.975,169.975,169.59,169.59,100.0
2024-05-13,169.76,170.115,169.76,170.115,300.0
2024-05-14,170.23,170.92,170.23,170.92,305.0
2024-05-15,172.145,172.85,172.145,172.85,1400.0
2024-05-16,173.205,173.375,172.835,172.835,400.0
2024-05-17,172.725,172.735,172.725,172.735,100.0
2024-05-21,173.445,173.445,173.445,173.445,0.0
2024-05-22,173.505,173.51,172.705,172.705,400.0
2024-05-23,173.405,173.405,171.71,171.71,100.0
2024-05-24,172.555,172.93,172.555,172.785,1200.0
2024-05-27,173.455,173.455,173.455,173.455,0.0
2024-05-28,172.815,172.835,172.705,172.705,700.0
2024-05-29,171.69,171.69,171.69,171.69,0.0
2024-05-30,171.175,171.215,170.46,170.46,400.0
2024-05-31,170.48,171.415,169.53,171.415,300.0
2024-06-03,172.29,172.29,171.405,171.65,300.0
2024-06-04,171.845,172.18,171.77,172.18,400.0
2024-06-05,173.445,174.165,173.445,174.165,2.0
2024-06-06,174.125,174.31,173.78,174.19,1479.0
2024-06-07,174.145,174.705,173.985,174.105,928.0
2024-06-10,173.61,174.535,173.61,174.535,500.0
2024-06-11,174.18,174.94,174.055,174.94,660.0
2024-06-12,176.34,177.435,176.25,176.755,743.0
2024-06-13,176.615,177.08,176.615,177.08,100.0
2024-06-14,176.735,176.735,176.585,176.705,500.0
2024-06-17,177.975,178.585,177.975,178.47,200.0
2024-06-18,178.815,178.815,178.815,178.815,0.0
2024-06-19,178.46,178.685,178.43,178.685,200.0
2024-06-20,178.51,178.585,178.075,178.43,500.0
2024-06-21,178.34,178.34,177.955,178.125,1100.0
2024-06-24,178.09,178.12,177.645,177.645,300.0
2024-06-25,177.5,178.14,177.5,178.14,200.0
2024-06-26,178.15,178.445,177.94,178.445,300.0
2024-06-27,178.455,178.735,178.455,178.555,378.0
2024-06-28,180.045,180.045,178.21,178.21,200.0
2024-07-02,178.575,179.475,178.575,179.475,800.0
2024-07-03,179.83,180.51,179.83,180.51,200.0
2024-07-04,180.79,180.79,180.79,180.79,0.0
2024-07-05,181.58,181.58,181.58,181.58,0.0
2024-07-08,182.2,182.2,181.65,181.65,21.0
2024-07-09,181.955,181.955,181.765,181.825,200.0
2024-07-10,182.885,183.535,182.885,183.535,300.0
2024-07-11,182.49,182.49,181.925,182.16,300.0
2024-07-12,181.875,184.01,181.775,183.01,1235.0
2024-07-15,183.35,183.35,183.35,183.35,0.0
2024-07-16,184.14,184.73,184.14,184.73,400.0
2024-07-17,182.3,182.48,182.19,182.19,200.0
2024-07-18,182.105,182.43,180.56,180.6,8583.0
2024-07-19,180.065,181.37,179.18,179.305,1504.0
2024-07-22,179.87,181.34,179.87,181.34,300.0
2024-07-23,180.81,181.955,180.79,181.105,6730.0
2024-07-24,178.77,178.77,176.755,176.755,1472.0
2024-07-25,177.825,177.825,176.225,176.225,200.0
2024-07-26,177.845,178.28,177.505,177.625,400.0
2024-07-29,178.03,178.655,178.03,178.08,740.0
2024-07-30,177.895,177.895,176.58,177.3,800.0
2024-07-31,179.465,180.105,179.465,179.91,300.0
2024-08-01,180.105,180.105,176.665,177.16,208.0
2024-08-02,172.555,173.605,172.555,173.525,1000.0
2024-08-06,170.875,171.835,170.805,170.805,200.0
2024-08-07,172.605,172.605,169.415,169.415,300.0
2024-08-08,171.715,172.95,171.715,172.95,3200.0
2024-08-09,173.475,174.02,173.475,173.87,2500.0
2024-08-12,174.275,174.275,173.74,173.74,200.0
2024-08-13,176.235,176.64,176.235,176.64,200.0
2024-08-14,176.49,177.695,176.49,177.565,600.0
2024-08-15,180.435,180.46,180.295,180.295,200.0
2024-08-16,180.62,180.77,180.62,180.77,100.0
2024-08-19,182.3,182.3,182.3,182.3,0.0
2024-08-20,182.48,182.48,182.19,182.19,200.0
2024-08-21,182.24,182.875,182.24,182.875,200.0
2024-08-22,182.43,182.43,181.245,181.245,300.0
2024-08-23,182.835,183.22,182.835,183.22,136.0
2024-08-26,183.1,183.1,182.35,182.54,925.0
2024-08-27,182.855,182.855,182.855,182.855,0.0
2024-08-28,183.23,183.23,181.36,181.955,760.0
2024-08-29,183.445,183.445,181.795,181.795,300.0
2024-08-30,182.38,183.505,182.2,183.505,400.0
2024-09-03,182.18,182.18,179.425,179.61,1202.0
2024-09-04,179.215,179.64,179.215,179.64,3100.0
2024-09-05,179.355,179.355,178.715,178.715,313.0
2024-09-06,176.28,176.28,175.845,175.905,300.0
2024-09-09,176.775,178.01,176.775,177.725,500.0
2024-09-10,178.13,178.695,177.39,178.695,712.0
2024-09-11,177.44,180.5,177.44,180.5,100.0
2024-09-12,181.975,181.995,181.975,181.995,200.0
2024-09-13,182.005,183.34,182.005,183.13,201.0
2024-09-16,182.785,183.38,182.785,183.38,100.0
2024-09-17,183.475,183.505,182.865,183.29,300.0
2024-09-18,184.05,184.465,183.0,183.0,528.0
2024-09-19,186.47,186.47,185.62,185.985,456.0
2024-09-20,185.51,185.76,185.345,185.76,300.0
2024-09-23,186.18,186.18,186.18,186.18,0.0
2024-09-24,186.34,186.5,186.34,186.5,100.0
2024-09-25,186.18,186.18,186.18,186.18,0.0
2024-09-26,187.085,187.085,186.795,186.945,200.0
2024-09-27,186.53,187.005,186.53,186.795,200.0
2024-09-30,186.12,187.37,186.12,187.37,300.0
2024-10-01,185.445,186.13,185.4,185.835,1200.0
2024-10-02,185.655,185.915,185.575,185.915,300.0
2024-10-03,185.35,185.655,184.92,185.39,700.0
2024-10-04,187.36,187.46,186.26,187.19,307.0
2024-10-07,186.33,186.33,185.585,185.585,100.0
2024-10-08,186.745,187.4,186.745,187.4,3500.0
2024-10-09,188.38,188.765,188.38,188.765,100.0
2024-10-10,188.73,188.73,188.33,188.38,200.0
2024-10-11,189.51,189.81,189.51,189.66,101.0
2024-10-15,190.185,190.185,189.44,189.75,2405.0
2024-10-16,189.915,190.59,189.915,190.53,400.0
2024-10-17,191.165,191.245,190.48,190.48,500.0
2024-10-18,191.025,191.385,191.025,191.305,401.0
2024-10-21,190.345,190.7,190.195,190.7,301.0
2024-10-22,190.435,190.94,190.435,190.94,201.0
2024-10-23,190.6,190.96,188.935,188.935,758.0
2024-10-24,189.53,189.53,189.055,189.49,500.0
2024-10-25,191.005,191.175,189.35,189.35,400.0
2024-10-28,190.57,190.57,189.975,189.975,3100.0
2024-10-29,190.195,190.72,190.195,190.335,600.0
2024-10-30,190.71,190.88,189.82,189.82,1100.0
2024-10-31,188.875,188.875,186.51,186.51,963.0
2024-11-01,187.43,187.43,186.745,186.745,200.0
2024-11-04,186.49,186.49,186.21,186.21,100.0
2024-11-05,186.19,188.46,186.19,188.46,15.0
2024-11-06,192.565,193.725,192.08,193.725,400.0
2024-11-07,193.87,195.23,193.87,195.23,1.0
2024-11-08,196.18,196.56,196.12,196.12,500.0
2024-11-11,196.28,196.4,196.28,196.4,100.0
2024-11-12,197.035,197.035,195.46,196.005,1070.0
2024-11-13,196.15,196.32,195.905,195.965,320.0
2024-11-14,196.745,196.745,194.825,194.825,363.0
2024-11-15,192.275,192.275,192.185,192.185,100.0
2024-11-18,191.9,193.17,191.9,192.96,715.0
2024-11-19,193.425,194.1,193.415,193.81,800.0
2024-11-20,194.555,194.635,192.485,193.94,1113.0
2024-11-21,194.06,195.685,194.06,195.32,650.0
2024-11-22,195.795,196.27,195.605,196.27,700.0
2024-11-25,197.805,197.805,196.29,196.55,1055.0
2024-11-26,197.075,197.805,197.075,197.725,1300.0
2024-11-27,197.69,197.69,196.695,196.905,650.0
2024-11-28,197.845,197.845,197.39,197.39,67.0
2024-11-29,197.755,198.31,197.755,197.985,231.0
2024-12-02,198.825,198.825,198.49,198.49,8.0
2024-12-03,198.985,198.985,198.54,198.67,360.0
2024-12-04,199.6,200.045,199.6,200.045,304.0
2024-12-05,200.115,200.265,199.7,199.7,300.0
2024-12-06,199.985,200.145,199.955,200.145,1500.0
2024-12-09,199.245,199.245,198.7,198.7,800.0
2024-12-10,198.39,198.45,197.785,197.785,432.0
2024-12-11,199.275,199.58,199.275,199.46,400.0
2024-12-12,199.095,199.095,198.45,198.45,400.0
2024-12-13,198.36,198.36,198.36,198.36,0.0
2024-12-16,199.225,199.225,199.015,199.015,100.0
2024-12-17,198.76,198.76,198.105,198.26,512.0
2024-12-18,198.46,198.46,193.01,193.01,1100.0
2024-12-19,193.13,193.465,192.05,192.11,700.0
2024-12-20,194.715,195.165,194.01,194.01,304.0
2024-12-23,193.645,195.425,193.645,195.425,400.0
2024-12-24,196.875,197.35,196.875,197.35,100.0
2024-12-27,195.76,195.9,194.25,195.54,9302.0
2024-12-30,193.605,193.605,193.215,193.545,207.0
2024-12-31,191.97,192.25,191.97,192.25,100.0
2025-01-02,194.17,194.17,190.8,191.835,600.0
2025-01-03,192.41,194.27,192.41,194.27,100.0
2025-01-06,195.455,195.455,195.315,195.315,3.0
2025-01-07,194.37,194.37,193.005,193.165,201.0
2025-01-08,193.575,193.575,193.575,193.575,0.0
2025-01-09,193.635,193.635,193.205,193.205,7.0
2025-01-10,192.985,192.995,190.59,190.67,628.0
2025-01-13,189.835,190.87,189.435,190.87,1120.0
2025-01-14,192.53,192.53,190.4,191.135,655.0
2025-01-15,194.675,194.955,194.675,194.785,1200.0
2025-01-16,194.19,195.085,194.19,194.635,800.0
2025-01-17,196.925,196.925,196.44,196.44,200.0
2025-01-20,196.685,197.46,196.685,197.46,100.0
2025-01-21,197.65,198.05,197.65,198.05,300.0
2025-01-22,199.7,199.78,199.32,199.32,420.0
2025-01-23,199.76,200.115,199.76,200.115,100.0
2025-01-24,199.65,199.65,199.65,199.65,0.0
2025-01-27,196.625,196.625,196.24,196.525,402.0
2025-01-28,197.86,198.705,197.41,198.705,210.0
2025-01-29,197.82,198.24,197.38,197.38,700.0
2025-01-30,197.67,198.875,197.67,198.555,503.0
2025-01-31,200.06,200.06,197.75,197.75,200.0
2025-02-03,195.065,196.495,194.13,196.455,506.0
2025-02-04,196.875,197.51,196.815,197.51,363.0
2025-02-05,197.155,198.375,197.155,198.375,1500.0
2025-02-06,199.095,199.095,199.095,199.095,0.0
2025-02-07,198.22,198.265,197.52,197.52,300.0
2025-02-10,198.895,198.895,198.765,198.765,100.0
2025-02-11,198.775,198.775,198.775,198.775,0.0
2025-02-12,197.77,198.645,197.42,198.22,600.0
2025-02-13,198.14,200.235,198.14,200.235,352.0
2025-02-14,200.595,200.785,200.425,200.425,500.0
2025-02-18,201.2,201.2,199.9,200.535,615.0
2025-02-19,200.99,201.14,199.97,201.14,536.0
2025-02-20,199.73,200.255,199.33,200.255,1248.0
2025-02-21,200.625,200.625,196.805,196.805,366.0
2025-02-24,196.925,196.925,195.79,195.79,509.0
2025-02-25,196.07,196.07,194.08,194.59,1002.0
2025-02-26,196.12,196.12,194.765,194.765,200.0
2025-02-27,195.525,195.525,191.855,191.855,300.0
2025-02-28,192.28,194.07,191.345,194.07,2000.0
2025-03-03,194.885,194.905,190.43,190.43,1100.0
2025-03-04,190.2,191.595,188.76,188.76,611.0
2025-03-05,187.645,191.225,187.645,190.99,1912.0
2025-03-06,189.01,189.01,186.92,187.405,12732.0
2025-03-07,186.335,188.41,186.115,188.41,2300.0
2025-03-10,185.855,185.855,181.36,183.03,13600.0
2025-03-11,181.92,182.575,180.495,182.185,1400.0
2025-03-12,183.42,183.42,182.125,182.695,2500.0
2025-03-13,180.495,181.06,179.48,179.9,1052.0
2025-03-14,181.12,183.955,181.12,183.955,2278.0
2025-03-17,184.98,186.205,184.365,185.555,1505.0
2025-03-18,185.16,185.16,182.97,183.31,2086.0
2025-03-19,184.76,185.865,184.76,185.38,411.0
2025-03-20,185.965,185.965,184.99,185.12,1600.0
2025-03-21,183.3,184.84,183.3,184.84,200.0
2025-03-24,187.695,188.445,187.695,188.445,201.0
2025-03-25,188.95,188.95,188.365,188.63,970.0
2025-03-26,188.165,188.175,185.965,186.61,5148.0
2025-03-27,186.405,186.9,185.845,186.015,2801.0
2025-03-28,185.845,185.845,181.915,182.255,770.0
2025-03-31,180.61,183.18,180.61,183.18,600.0
2025-04-01,183.14,183.685,182.265,183.685,875.0
2025-04-02,184.79,185.765,184.56,185.22,606.0
2025-04-03,178.62,178.62,176.225,176.325,3978.0
2025-04-04,167.455,170.235,165.685,165.745,2885.0
2025-04-07,161.895,169.695,161.895,164.58,9100.0
2025-04-08,170.045,171.615,160.9,162.055,8932.0
2025-04-09,162.94,178.5,162.025,177.915,15631.0
2025-04-10,173.22,173.22,171.535,171.545,1041.0
2025-04-11,171.535,175.2,171.535,175.01,807.0
2025-04-14,178.59,178.68,175.435,176.48,3124.0
2025-04-15,177.02,177.02,175.665,176.065,3626.0
2025-04-16,174.225,174.225,170.73,172.3,803.0
2025-04-17,173.02,173.27,172.53,172.53,303.0
2025-04-21,167.775,168.71,166.98,168.7,400.0
2025-04-22,171.05,173.28,171.05,172.68,704.0
2025-04-23,177.865,177.865,175.545,175.545,4507.0
2025-04-24,178.385,178.96,178.385,178.96,535.0
2025-04-25,178.64,180.175,178.64,180.175,547.0
2025-04-28,179.16,180.63,179.16,180.63,100.0
2025-04-29,180.77,181.485,180.77,181.45,2700.0
2025-04-30,179.35,181.995,179.35,181.815,11200.0
2025-05-01,183.785,183.905,183.28,183.28,821.0
2025-05-02,184.89,185.845,184.89,185.42,1162.0
2025-05-05,185.48,185.48,184.435,184.435,300.0
2025-05-06,183.29,183.46,182.86,183.2,1074.0
2025-05-07,183.745,183.785,182.72,183.625,180.0
2025-05-08,185.2,186.53,184.97,185.24,400.0
2025-05-09,185.31,185.31,184.95,184.95,302.0
2025-05-12,189.675,190.9,189.675,190.74,662.0
2025-05-13,192.77,192.77,192.69,192.69,103.0
2025-05-14,192.615,192.98,192.555,192.86,405.0
2025-05-15,192.77,193.41,191.925,193.41,2981.0
2025-05-16,194.73,194.82,194.73,194.82,100.0
2025-05-20,195.18,195.18,193.815,194.225,548.0
2025-05-21,193.14,193.745,191.44,191.44,475.0
2025-05-22,191.715,191.765,191.11,191.41,400.0
2025-05-23,189.12,189.975,189.12,189.845,200.0
2025-05-26,191.1,192.365,191.1,192.365,605.0
2025-05-27,192.78,193.61,192.78,193.5,107.0
2025-05-28,192.87,193.22,192.555,192.555,1700.0
2025-05-29,193.695,193.695,192.81,193.31,1514.0
2025-05-30,192.555,193.62,191.36,193.62,1835.0
2025-06-02,192.445,194.055,192.445,194.055,568.0
2025-06-03,194.165,195.4,194.165,195.34,300.0
2025-06-04,195.905,195.905,195.54,195.54,100.0
2025-06-05,196.615,196.615,193.945,194.465,1998.0
2025-06-06,196.77,196.77,195.975,196.515,520.0
2025-06-09,196.77,197.09,196.335,196.74,1006.0
2025-06-10,196.215,197.42,196.215,197.42,1016.0
2025-06-11,198.165,198.165,196.95,196.95,1080.0
2025-06-12,197.11,197.51,196.475,197.51,1396.0
2025-06-13,196.525,197.0,195.35,195.35,705.0
2025-06-16,197.895,197.895,197.24,197.24,203.0
2025-06-17,196.96,196.96,195.895,195.895,401.0
2025-06-18,195.66,196.635,195.66,195.875,525.0
2025-06-19,194.98,195.985,194.98,194.99,227.0
2025-06-20,195.26,195.84,195.23,195.23,400.0
2025-06-23,196.375,197.05,195.255,197.05,206.0
2025-06-24,199.06,199.445,199.06,199.445,107.0
2025-06-25,199.305,199.325,199.305,199.325,437.0
2025-06-26,200.455,200.955,200.055,200.955,337.0
2025-06-27,200.865,202.01,200.865,201.73,201.0
2025-06-30,202.6,203.19,202.45,203.19,145.0
2025-07-02,201.9,203.535,201.9,203.535,303.0
2025-07-03,204.855,205.345,204.295,205.345,3894.0
2025-07-04,204.385,204.535,203.735,204.415,3005.0
2025-07-07,203.555,203.635,203.475,203.635,142.0
2025-07-08,204.485,204.545,203.495,203.535,718.0
2025-07-09,204.815,204.855,204.155,204.735,560.0
2025-07-10,205.445,205.535,204.405,205.215,963.0
2025-07-11,204.545,204.845,204.415,204.585,283.0
2025-07-14,204.735,204.925,204.235,204.925,117.0
2025-07-15,206.41,206.41,204.415,204.415,498.0
2025-07-16,204.385,204.855,203.475,204.855,1055.0
2025-07-17,205.395,206.0,205.395,206.0,2060.0
2025-07-18,206.15,206.15,205.66,205.91,696.0
2025-07-21,206.85,207.1,206.3,206.3,239.0
2025-07-22,205.92,206.33,205.525,206.33,406.0
2025-07-23,206.92,207.7,206.92,207.7,600.0
2025-07-24,208.505,208.505,208.125,208.125,380.0
2025-07-25,208.805,208.945,208.475,208.885,201.0
2025-07-28,209.025,209.025,208.625,208.845,102.0
2025-07-29,208.525,208.525,208.075,208.275,115.0
2025-07-30,208.905,208.985,207.72,207.885,728.0
2025-07-31,209.185,210.14,207.35,207.35,312.0
2025-08-01,204.345,204.345,203.475,204.105,2802.0
2025-08-05,208.025,208.025,206.09,206.12,303.0
2025-08-06,206.94,207.72,206.94,207.6,807.0
2025-08-07,207.895,207.895,206.97,207.14,389.0
2025-08-08,208.425,209.065,208.425,208.765,86.0
2025-08-11,209.255,209.255,208.225,208.225,104.0
2025-08-12,209.815,210.58,209.815,210.58,100.0
2025-08-13,210.63,211.17,210.63,211.17,312.0
2025-08-14,211.08,211.31,210.56,211.31,242.0
2025-08-15,212.355,212.355,210.7,210.7,337.0
2025-08-18,210.97,210.97,210.5,210.73,322.0
2025-08-19,210.31,210.31,209.085,209.085,115.0
2025-08-20,207.31,208.875,207.31,208.875,355.0
2025-08-21,208.525,208.665,207.785,207.955,605.0
2025-08-22,209.095,211.36,209.095,211.04,601.0
2025-08-25,211.27,211.27,210.5,210.5,213.0
2025-08-26,210.57,211.06,210.56,211.06,888.0
2025-08-27,211.49,211.81,211.46,211.76,7898.0
2025-08-28,212.02,212.515,212.02,212.515,340.0
2025-08-29,210.82,210.92,210.64,210.92,216.0
2025-09-02,209.455,209.505,208.465,209.505,483.0
2025-09-03,210.7,210.7,209.815,210.43,311.0
2025-09-04,211.17,212.255,211.17,212.255,100.0
2025-09-05,213.125,213.125,210.9,211.7,500.0
2025-09-08,212.185,212.335,212.185,212.335,40.0
2025-09-09,212.675,213.105,212.675,213.105,625.0
2025-09-10,214.96,214.96,213.685,213.685,101.0
2025-09-11,214.5,215.51,214.5,215.51,105.0
2025-09-12,215.51,215.51,215.51,215.51,100.0
2025-09-15,215.7,216.32,215.7,216.27,624.0
2025-09-16,216.24,216.32,216.1,216.3,608.0
2025-09-17,216.565,216.565,215.37,215.91,309.0
2025-09-18,217.675,217.885,217.065,217.065,1131.0
2025-09-19,218.425,218.425,217.285,218.185,400.0
2025-09-22,218.14,219.15,218.07,219.15,108.0
2025-09-23,217.98,218.01,217.98,218.01,200.0
2025-09-24,218.88,218.88,216.78,217.08,4.0
2025-09-25,215.97,216.44,215.67,215.91,656.0
2025-09-26,217.41,217.41,216.46,217.14,398.0
2025-09-29,217.77,217.92,217.52,217.92,296.0
2025-09-30,218.41,218.64,217.05,218.64,602.0
2025-10-01,218.4,219.45,218.4,219.45,1251.0
2025-10-02,219.35,219.71,219.1,219.55,421.0
2025-10-03,220.41,220.72,219.6,219.6,303.0
2025-10-06,219.87,220.68,219.7,220.49,503.0
2025-10-07,221.11,221.22,219.08,219.52,831.0
2025-10-08,220.17,220.87,220.17,220.87,203.0
2025-10-09,220.58,220.58,219.71,220.22,805.0
2025-10-10,221.04,221.04,214.6,214.6,3452.0
2025-10-14,215.17,218.38,214.11,217.15,5202.0
2025-10-15,219.5,219.5,217.55,217.98,703.0
2025-10-16,219.0,219.0,216.07,216.71,409.0
2025-10-17,216.49,218.1,216.39,217.86,1038.0
2025-10-20,219.6,220.51,219.6,220.26,250.0
2025-10-21,220.38,220.4,220.34,220.4,300.0
2025-10-22,219.58,219.58,218.25,218.82,1800.0
2025-10-23,219.79,220.17,219.79,220.17,100.0
2025-10-24,222.01,222.42,222.01,222.14,300.0
2025-10-27,224.06,224.85,224.06,224.85,303.0
2025-10-28,225.03,225.63,224.94,225.39,1319.0
2025-10-29,226.48,226.48,224.86,225.24,573.0
2025-10-30,225.2,225.2,223.07,223.07,201.0
2025-10-31,223.96,224.49,223.18,223.87,758.0
2025-11-03,223.75,224.16,223.75,223.9,1452.0
2025-11-04,222.06,222.06,221.1,221.2,512.0
2025-11-05,221.74,223.04,220.84,222.32,324.0
2025-11-06,221.22,221.22,219.18,219.63,314.0
2025-11-07,219.15,219.49,217.35,219.49,523.0
2025-11-10,221.65,223.27,221.65,223.27,313.0
2025-11-11,222.93,223.69,222.93,223.69,104.0
2025-11-12,223.8,223.99,223.46,223.78,601.0
2025-11-13,223.4,223.4,219.59,219.69,1202.0
2025-11-14,218.09,220.54,218.09,219.66,895.0
2025-11-17,219.53,219.56,216.88,217.5,454.0
2025-11-18,216.15,217.45,214.75,216.35,2222.0
2025-11-19,217.36,217.36,216.01,216.73,511.0
2025-11-20,219.54,220.86,213.08,213.1,2423.0
2025-11-21,214.82,216.66,212.45,215.04,1705.0
2025-11-24,216.99,218.76,216.99,218.76,227.0
2025-11-25,219.12,220.94,218.79,220.5,608.0
2025-11-26,222.09,222.59,222.07,222.37,1009.0