Date,Open,High,Low,Close,Volume
2018-01-30,77.25,77.25,77.25,77.25,2380.0
2018-01-31,77.31,77.31,77.31,77.31,200.0
2018-02-01,76.835,76.835,76.835,76.835,200.0
2018-02-02,76.395,76.395,75.53,75.54,5270.0
2018-02-05,74.535,74.535,74.2,74.47,27600.0
2018-02-06,74.36,74.44,74.36,74.36,130.0
2018-02-07,74.47,74.525,74.47,74.525,2500.0
2018-02-08,74.525,74.525,74.525,74.525,0.0
2018-02-09,72.775,72.775,72.775,72.775,100.0
2018-02-12,72.775,72.775,72.775,72.775,0.0
2018-02-13,73.565,73.615,73.565,73.615,2900.0
2018-02-14,74.265,74.265,74.23,74.24,2180.0
2018-02-15,74.24,74.24,74.24,74.24,0.0
2018-02-16,74.715,74.745,74.715,74.745,130.0
2018-02-20,74.675,74.675,74.675,74.675,1500.0
2018-02-21,75.515,75.515,75.125,75.125,5600.0
2018-02-22,75.095,75.095,75.095,75.095,2460.0
2018-02-23,75.095,75.095,75.095,75.095,0.0
2018-02-26,75.98,76.1,75.98,76.06,748.0
2018-02-27,75.925,76.28,75.8,75.8,7900.0
2018-02-28,75.8,75.8,75.8,75.8,0.0
2018-03-01,74.675,74.675,74.675,74.675,1300.0
2018-03-02,74.35,74.35,74.35,74.35,2000.0
2018-03-05,75.095,75.095,75.095,75.095,100.0
2018-03-06,75.42,75.42,75.42,75.42,500.0
2018-03-07,75.555,75.555,74.985,74.985,900.0
2018-03-08,75.125,75.125,75.125,75.125,1470.0
2018-03-09,75.355,75.425,75.355,75.425,2600.0
2018-03-12,75.515,75.625,75.515,75.585,1105.0
2018-03-13,75.88,75.88,75.585,75.585,1000.0
2018-03-14,75.585,75.585,75.585,75.585,0.0
2018-03-15,76.125,76.125,75.895,75.895,1700.0
2018-03-16,75.895,75.895,75.895,75.895,0.0
2018-03-19,75.755,75.755,75.755,75.755,1900.0
2018-03-20,75.755,75.755,75.755,75.755,0.0
2018-03-21,75.755,75.755,75.755,75.755,0.0
2018-03-22,74.93,74.93,74.78,74.78,500.0
2018-03-23,74.66,74.78,74.66,74.78,1000.0
2018-03-26,74.78,74.78,74.78,74.78,0.0
2018-03-27,74.115,74.115,73.995,73.995,3200.0
2018-03-28,73.995,73.995,73.995,73.995,0.0
2018-03-29,74.49,74.49,74.49,74.49,100.0
2018-04-02,74.24,74.24,74.24,74.24,200.0
2018-04-03,73.67,74.24,73.67,74.24,70.0
2018-04-04,74.24,74.24,74.24,74.24,0.0
2018-04-05,74.45,74.45,74.45,74.45,300.0
2018-04-06,74.45,74.45,74.45,74.45,0.0
2018-04-09,74.45,74.45,74.45,74.45,0.0
2018-04-10,74.45,74.45,74.45,74.45,0.0
2018-04-11,74.44,74.44,74.44,74.44,100.0
2018-04-12,74.44,74.44,74.44,74.44,0.0
2018-04-13,74.44,74.44,74.44,74.44,0.0
2018-04-16,74.7,74.7,74.7,74.7,100.0
2018-04-17,74.885,74.885,74.885,74.885,100.0
2018-04-18,75.56,75.56,74.885,74.885,50.0
2018-04-19,74.885,74.885,74.885,74.885,0.0
2018-04-20,74.885,74.885,74.885,74.885,0.0
2018-04-23,74.885,74.885,74.885,74.885,0.0
2018-04-24,75.835,75.835,75.835,75.835,2200.0
2018-04-25,75.645,75.835,75.645,75.835,1000.0
2018-04-26,76.225,76.32,76.225,76.32,1100.0
2018-04-27,76.32,76.32,76.32,76.32,0.0
2018-04-30,76.555,76.555,76.32,76.32,1700.0
2018-05-01,76.32,76.32,76.32,76.32,0.0
2018-05-02,76.35,76.35,76.35,76.35,100.0
2018-05-03,76.065,76.065,76.065,76.065,200.0
2018-05-04,76.225,76.445,76.225,76.445,4300.0
2018-05-07,76.445,76.445,76.445,76.445,0.0
2018-05-08,77.175,77.175,77.175,77.175,100.0
2018-05-09,77.525,77.525,77.525,77.525,200.0
2018-05-10,77.765,77.77,77.765,77.77,550.0
2018-05-11,78.175,78.175,78.175,78.175,100.0
2018-05-14,78.605,78.605,78.605,78.605,700.0
2018-05-15,78.72,78.72,78.605,78.605,300.0
2018-05-16,78.57,78.57,78.57,78.57,350.0
2018-05-17,78.84,78.84,78.57,78.57,25.0
2018-05-18,78.755,78.755,78.755,78.755,300.0
2018-05-22,79.26,79.325,78.93,78.93,1500.0
2018-05-23,78.825,78.825,78.825,78.825,100.0
2018-05-24,78.7,78.7,78.7,78.7,100.0
2018-05-25,78.55,78.55,78.55,78.55,1200.0
2018-05-28,78.55,78.55,78.55,78.55,0.0
2018-05-29,78.04,78.105,77.77,77.77,3300.0
2018-05-30,77.77,77.77,77.77,77.77,0.0
2018-05-31,78.395,78.395,78.395,78.395,100.0
2018-06-01,78.47,78.47,78.38,78.38,1200.0
2018-06-04,78.435,78.435,78.435,78.435,0.0
2018-06-05,78.82,78.82,78.82,78.82,1200.0
2018-06-06,78.82,78.82,78.82,78.82,0.0
2018-06-07,78.82,78.82,78.82,78.82,0.0
2018-06-08,78.82,78.82,78.82,78.82,0.0
2018-06-11,79.42,79.42,79.42,79.42,300.0
2018-06-12,79.42,79.42,79.42,79.42,0.0
2018-06-13,79.485,79.485,79.485,79.485,100.0
2018-06-14,79.485,79.485,79.485,79.485,0.0
2018-06-15,79.525,79.525,79.525,79.525,1100.0
2018-06-18,80.085,80.085,80.085,80.085,0.0
2018-06-19,79.63,79.63,79.63,79.63,200.0
2018-06-20,80.16,80.16,79.63,79.63,900.0
2018-06-21,79.825,79.825,79.63,79.63,5.0
2018-06-22,79.63,79.63,79.63,79.63,0.0
2018-06-25,79.56,79.56,79.56,79.56,800.0
2018-06-26,79.805,79.805,79.805,79.805,100.0
2018-06-27,79.345,79.345,79.345,79.345,100.0
2018-06-28,78.93,78.93,78.93,78.93,1300.0
2018-06-29,79.695,79.695,79.695,79.695,100.0
2018-07-03,79.695,79.695,79.695,79.695,0.0
2018-07-04,79.695,79.695,79.695,79.695,0.0
2018-07-05,79.695,79.695,79.695,79.695,0.0
2018-07-06,79.71,79.71,79.71,79.71,2400.0
2018-07-09,80.28,80.495,80.28,80.495,1200.0
2018-07-10,80.715,80.715,80.715,80.715,1300.0
2018-07-11,80.62,80.715,80.62,80.715,20.0
2018-07-12,80.855,80.98,80.855,80.98,700.0
2018-07-13,80.98,80.98,80.98,80.98,0.0
2018-07-16,80.58,80.58,80.58,80.58,100.0
2018-07-17,80.58,80.58,80.58,80.58,0.0
2018-07-18,80.645,80.645,80.645,80.645,100.0
2018-07-19,80.87,80.87,80.87,80.87,100.0
2018-07-20,80.735,80.735,80.735,80.735,1100.0
2018-07-23,80.735,80.735,80.735,80.735,0.0
2018-07-24,80.35,80.675,80.18,80.18,1900.0
2018-07-25,80.16,80.27,80.16,80.205,10700.0
2018-07-26,80.205,80.205,80.205,80.205,0.0
2018-07-27,80.495,80.495,80.215,80.215,3600.0
2018-07-30,80.405,80.405,80.405,80.405,1000.0
2018-07-31,80.55,80.55,80.55,80.55,100.0
2018-08-01,80.39,80.39,80.22,80.32,1050.0
2018-08-02,80.14,80.48,80.14,80.48,600.0
2018-08-03,80.4,80.495,80.4,80.4,3000.0
2018-08-07,79.88,79.88,79.88,79.88,100.0
2018-08-08,79.96,79.96,79.96,79.96,100.0
2018-08-09,79.96,79.96,79.96,79.96,0.0
2018-08-10,79.905,80.165,79.905,80.065,2200.0
2018-08-13,80.135,80.135,79.695,79.695,3500.0
2018-08-14,79.96,80.03,79.695,79.695,800.0
2018-08-15,79.05,79.05,79.05,79.05,840.0
2018-08-16,79.05,79.05,79.05,79.05,0.0
2018-08-17,80.16,80.16,80.16,80.16,100.0
2018-08-20,80.16,80.16,80.16,80.16,0.0
2018-08-21,80.16,80.16,80.16,80.16,0.0
2018-08-22,80.335,80.35,80.335,80.35,150.0
2018-08-23,80.285,80.285,80.22,80.285,410.0
2018-08-24,80.405,80.405,80.31,80.31,130.0
2018-08-27,80.79,80.79,80.79,80.79,100.0
2018-08-28,80.79,80.79,80.79,80.79,0.0
2018-08-29,80.79,80.79,80.79,80.79,0.0
2018-08-30,80.46,80.79,80.46,80.79,70.0
2018-08-31,80.045,80.045,80.045,80.045,1100.0
2018-09-04,79.495,79.495,79.49,79.495,1600.0
2018-09-05,79.43,79.43,79.415,79.425,430.0
2018-09-06,79.425,79.425,79.425,79.425,0.0
2018-09-07,79.425,79.425,79.425,79.425,0.0
2018-09-10,79.425,79.425,79.425,79.425,0.0
2018-09-11,79.24,79.24,79.24,79.24,100.0
2018-09-12,79.23,79.23,78.775,78.775,3600.0
2018-09-13,78.89,78.89,78.89,78.89,700.0
2018-09-14,78.85,78.85,78.825,78.825,200.0
2018-09-17,79.23,79.23,79.23,79.23,1700.0
2018-09-18,79.67,79.68,79.23,79.23,800.0
2018-09-19,79.665,79.725,79.665,79.665,241.0
2018-09-20,79.665,79.665,79.665,79.665,0.0
2018-09-21,79.665,79.665,79.665,79.665,0.0
2018-09-24,79.895,79.895,79.84,79.84,200.0
2018-09-25,79.84,79.84,79.84,79.84,0.0
2018-09-26,79.745,79.745,79.745,79.745,2500.0
2018-09-27,79.81,79.81,79.745,79.745,100.0
2018-09-28,79.65,79.65,79.26,79.26,3950.0
2018-10-01,79.26,79.26,79.26,79.26,0.0
2018-10-02,79.26,79.26,79.26,79.26,0.0
2018-10-03,79.26,79.26,79.26,79.26,0.0
2018-10-04,79.26,79.26,79.26,79.26,0.0
2018-10-05,78.875,79.26,78.875,79.26,60.0
2018-10-09,79.26,79.26,79.26,79.26,0.0
2018-10-10,79.26,79.26,79.26,79.26,0.0
2018-10-11,75.97,75.97,75.97,75.97,1200.0
2018-10-12,75.97,75.97,75.97,75.97,0.0
2018-10-15,76.05,76.14,76.05,76.14,170.0
2018-10-16,76.56,76.56,76.56,76.56,100.0
2018-10-17,76.56,76.56,76.56,76.56,0.0
2018-10-18,76.56,76.56,76.56,76.56,0.0
2018-10-19,76.525,76.56,76.525,76.56,30.0
2018-10-22,76.56,76.56,76.56,76.56,0.0
2018-10-23,75.37,76.56,75.37,76.56,100.0
2018-10-24,75.425,76.56,75.2,76.56,28.0
2018-10-25,73.895,73.895,73.895,73.895,100.0
2018-10-26,73.895,73.895,73.895,73.895,0.0
2018-10-29,73.895,73.895,73.895,73.895,0.0
2018-10-30,73.895,73.895,73.895,73.895,0.0
2018-10-31,74.42,74.42,74.37,74.37,200.0
2018-11-01,74.37,74.37,74.37,74.37,0.0
2018-11-02,74.37,74.37,74.37,74.37,0.0
2018-11-05,74.37,74.37,74.37,74.37,0.0
2018-11-06,75.19,75.31,75.19,75.31,506.0
2018-11-07,75.31,75.31,75.31,75.31,0.0
2018-11-08,75.545,75.545,75.545,75.545,100.0
2018-11-09,75.545,75.545,75.545,75.545,0.0
2018-11-12,74.805,75.545,74.805,75.545,1.0
2018-11-13,75.545,75.545,75.545,75.545,0.0
2018-11-14,75.545,75.545,75.545,75.545,0.0
2018-11-15,74.405,74.58,74.405,74.525,6200.0
2018-11-16,74.525,74.525,74.525,74.525,0.0
2018-11-19,74.525,74.525,74.525,74.525,0.0
2018-11-20,73.895,73.895,73.895,73.895,125.0
2018-11-21,73.895,73.895,73.895,73.895,0.0
2018-11-22,73.895,73.895,73.895,73.895,0.0
2018-11-23,73.895,73.895,73.895,73.895,0.0
2018-11-26,73.895,73.895,73.895,73.895,0.0
2018-11-27,73.895,73.895,73.895,73.895,0.0
2018-11-28,74.16,74.79,74.16,74.78,4616.0
2018-11-29,74.78,74.78,74.78,74.78,0.0
2018-11-30,74.78,74.78,74.78,74.78,0.0
2018-12-03,74.78,74.78,74.78,74.78,0.0
2018-12-04,75.145,75.145,75.145,75.145,3690.0
2018-12-05,75.145,75.145,75.145,75.145,0.0
2018-12-06,73.535,73.535,73.535,73.535,4400.0
2018-12-07,73.125,73.125,73.125,73.125,2500.0
2018-12-10,73.125,73.125,73.125,73.125,0.0
2018-12-11,73.125,73.125,73.125,73.125,0.0
2018-12-12,73.05,73.31,73.05,73.11,465.0
2018-12-13,73.11,73.11,73.11,73.11,0.0
2018-12-14,73.11,73.11,73.11,73.11,0.0
2018-12-17,73.11,73.11,73.11,73.11,0.0
2018-12-18,71.355,71.355,71.24,71.24,1900.0
2018-12-19,71.445,71.935,70.705,70.76,15715.0
2018-12-20,70.76,70.76,70.76,70.76,0.0
2018-12-21,70.03,70.035,69.055,69.055,3700.0
2018-12-24,68.7,68.7,68.7,68.7,300.0
2018-12-27,69.755,70.005,69.755,69.98,1500.0
2018-12-28,69.98,69.98,69.98,69.98,0.0
2018-12-31,69.98,69.98,69.98,69.98,0.0
2019-01-02,71.295,71.295,71.075,71.075,300.0
2019-01-03,71.015,71.015,70.29,70.5,301.0
2019-01-04,71.53,71.53,71.53,71.53,2500.0
2019-01-07,71.49,71.905,71.49,71.785,7500.0
2019-01-08,71.785,71.785,71.785,71.785,0.0
2019-01-09,72.765,73.4,72.765,73.4,10040.0
2019-01-10,73.365,73.87,73.365,73.835,5000.0
2019-01-11,74.115,74.115,74.08,74.115,7500.0
2019-01-14,74.0,74.115,74.0,74.115,44.0
2019-01-15,74.715,74.715,74.655,74.655,14000.0
2019-01-16,74.885,74.885,74.865,74.865,2500.0
2019-01-17,75.105,75.315,75.105,75.315,2690.0
2019-01-18,75.89,75.945,75.735,75.945,7800.0
2019-01-21,75.945,75.945,75.945,75.945,0.0
2019-01-22,75.555,75.555,75.5,75.515,2006.0
2019-01-23,75.535,75.535,75.305,75.395,27500.0
2019-01-24,75.3,75.825,75.3,75.815,470.0
2019-01-25,75.815,75.815,75.815,75.815,0.0
2019-01-28,75.815,75.815,75.815,75.815,0.0
2019-01-29,76.7,76.85,76.7,76.85,2003.0
2019-01-30,76.85,76.85,76.85,76.85,0.0
2019-01-31,77.23,77.23,77.02,77.02,264.0
2019-02-01,77.02,77.02,77.02,77.02,0.0
2019-02-04,77.02,77.02,77.02,77.02,0.0
2019-02-05,77.625,77.625,77.625,77.625,364.0
2019-02-06,77.99,78.035,77.95,77.95,1660.0
2019-02-07,77.88,77.95,77.83,77.95,424.0
2019-02-08,77.375,77.375,77.375,77.375,400.0
2019-02-11,77.335,77.375,77.335,77.375,24.0
2019-02-12,77.375,77.375,77.375,77.375,0.0
2019-02-13,77.69,77.69,77.555,77.69,334.0
2019-02-14,77.69,77.69,77.69,77.69,0.0
2019-02-15,77.69,77.69,77.69,77.69,0.0
2019-02-19,78.81,78.81,78.81,78.81,900.0
2019-02-20,78.81,78.81,78.81,78.81,0.0
2019-02-21,79.43,79.535,79.43,79.43,134.0
2019-02-22,79.43,79.43,79.43,79.43,0.0
2019-02-25,79.43,79.43,79.43,79.43,0.0
2019-02-26,79.99,79.99,79.43,79.43,17.0
2019-02-27,79.43,79.43,79.43,79.43,0.0
2019-02-28,79.59,79.59,79.43,79.43,51.0
2019-03-01,79.955,79.955,79.43,79.43,38.0
2019-03-04,79.905,79.905,79.43,79.43,294.0
2019-03-05,79.97,79.97,79.97,79.97,700.0
2019-03-06,80.255,80.255,79.97,79.97,300.0
2019-03-07,79.665,79.695,79.665,79.695,1194.0
2019-03-08,79.695,79.695,79.695,79.695,0.0
2019-03-11,80.125,80.125,80.125,80.125,100.0
2019-03-12,80.165,80.165,80.165,80.165,200.0
2019-03-13,80.305,80.305,80.305,80.305,100.0
2019-03-14,80.305,80.305,80.305,80.305,0.0
2019-03-15,80.42,80.42,80.225,80.305,244.0
2019-03-18,80.91,80.91,80.91,80.91,0.0
2019-03-19,80.95,80.95,80.55,80.95,149.0
2019-03-20,80.95,80.95,80.95,80.95,0.0
2019-03-21,80.625,80.95,80.625,80.95,280.0
2019-03-22,80.95,80.95,80.95,80.95,0.0
2019-03-25,80.95,80.95,80.95,80.95,0.0
2019-03-26,80.95,80.95,80.95,80.95,0.0
2019-03-27,80.46,80.46,80.405,80.405,830.0
2019-03-28,80.345,80.345,80.345,80.345,400.0
2019-03-29,80.345,80.345,80.345,80.345,0.0
2019-04-01,80.345,80.345,80.345,80.345,0.0
2019-04-02,80.345,80.345,80.345,80.345,0.0
2019-04-03,80.345,80.345,80.345,80.345,0.0
2019-04-04,81.04,81.255,81.04,81.04,2480.0
2019-04-05,81.49,81.49,81.04,81.04,41.0
2019-04-08,81.425,81.745,81.425,81.745,2043.0
2019-04-09,81.435,81.435,81.435,81.435,2500.0
2019-04-10,81.63,81.755,81.63,81.755,2600.0
2019-04-11,81.755,81.755,81.755,81.755,0.0
2019-04-12,81.95,82.025,81.95,81.95,390.0
2019-04-15,82.025,82.325,82.015,82.325,12400.0
2019-04-16,82.325,82.325,82.325,82.325,0.0
2019-04-17,82.41,82.465,82.41,82.465,1210.0
2019-04-18,82.465,82.465,82.465,82.465,0.0
2019-04-22,82.465,82.465,82.465,82.465,0.0
2019-04-23,82.655,82.655,82.465,82.465,2500.0
2019-04-24,82.465,82.465,82.465,82.465,0.0
2019-04-25,82.465,82.465,82.465,82.465,0.0
2019-04-26,82.595,82.815,82.555,82.815,8480.0
2019-04-29,82.815,82.815,82.815,82.815,0.0
2019-04-30,82.58,82.655,82.58,82.58,300.0
2019-05-01,82.655,82.655,82.58,82.58,50.0
2019-05-02,81.885,81.885,81.885,81.885,100.0
2019-05-03,81.885,81.885,81.885,81.885,0.0
2019-05-06,81.885,81.885,81.885,81.885,0.0
2019-05-07,81.335,81.335,81.335,81.335,2500.0
2019-05-08,81.335,81.335,81.335,81.335,0.0
2019-05-09,81.09,81.09,80.96,80.975,1860.0
2019-05-10,80.975,80.975,80.975,80.975,0.0
2019-05-13,80.33,80.33,80.33,80.33,2800.0
2019-05-14,80.33,80.33,80.33,80.33,0.0
2019-05-15,80.33,80.33,80.33,80.33,0.0
2019-05-16,80.33,80.33,80.33,80.33,0.0
2019-05-17,81.72,81.72,81.72,81.72,100.0
2019-05-21,81.72,81.72,81.72,81.72,0.0
2019-05-22,81.22,81.22,81.22,81.22,200.0
2019-05-23,80.485,80.485,80.355,80.355,1100.0
2019-05-24,80.355,80.355,80.355,80.355,0.0
2019-05-27,80.355,80.355,80.355,80.355,0.0
2019-05-28,80.355,80.355,80.355,80.355,0.0
2019-05-29,80.585,80.585,80.585,80.585,1650.0
2019-05-30,80.135,80.135,80.135,80.135,500.0
2019-05-31,80.135,80.135,80.135,80.135,0.0
2019-06-03,80.135,80.135,80.135,80.135,0.0
2019-06-04,80.135,80.135,80.135,80.135,0.0
2019-06-05,80.135,80.135,80.135,80.135,0.0
2019-06-06,80.135,80.135,80.135,80.135,0.0
2019-06-07,81.05,81.05,80.92,81.05,500.0
2019-06-10,81.05,81.05,81.05,81.05,0.0
2019-06-11,81.05,81.05,81.05,81.05,0.0
2019-06-12,81.05,81.05,81.05,81.05,0.0
2019-06-13,81.05,81.05,81.05,81.05,0.0
2019-06-14,81.05,81.05,81.05,81.05,0.0
2019-06-17,81.05,81.05,81.05,81.05,0.0
2019-06-18,81.05,81.05,81.05,81.05,0.0
2019-06-19,82.39,82.39,81.05,81.05,203.0
2019-06-20,82.635,82.635,82.635,82.635,400.0
2019-06-21,82.455,82.455,82.455,82.455,500.0
2019-06-24,83.14,83.14,83.14,83.14,0.0
2019-06-25,83.14,83.14,83.14,83.14,0.0
2019-06-26,83.14,83.14,83.14,83.14,0.0
2019-06-27,83.14,83.14,83.14,83.14,0.0
2019-06-28,81.565,81.58,81.555,81.555,1100.0
2019-07-02,81.555,81.555,81.555,81.555,0.0
2019-07-03,82.57,82.57,81.555,81.555,200.0
2019-07-04,81.555,81.555,81.555,81.555,0.0
2019-07-05,81.555,81.555,81.555,81.555,0.0
2019-07-08,81.555,81.555,81.555,81.555,0.0
2019-07-09,82.075,82.075,81.555,81.555,25.0
2019-07-10,82.95,82.95,82.95,82.95,1400.0
2019-07-11,82.95,82.95,82.95,82.95,0.0
2019-07-12,82.66,82.95,82.66,82.95,1.0
2019-07-15,82.53,82.95,82.53,82.95,2500.0
2019-07-16,82.95,82.95,82.95,82.95,0.0
2019-07-17,82.515,82.515,82.515,82.515,1200.0
2019-07-18,82.4,82.515,82.4,82.515,400.0
2019-07-19,82.515,82.515,82.515,82.515,0.0
2019-07-22,82.515,82.515,82.515,82.515,0.0
2019-07-23,82.77,82.77,82.77,82.77,900.0
2019-07-24,82.77,82.77,82.77,82.77,0.0
2019-07-25,82.77,82.77,82.77,82.77,0.0
2019-07-26,82.52,82.77,82.52,82.77,2500.0
2019-07-29,82.77,82.77,82.77,82.77,0.0
2019-07-30,82.77,82.77,82.77,82.77,0.0
2019-07-31,82.77,82.77,82.77,82.77,0.0
2019-08-01,81.68,82.77,81.68,82.77,1150.0
2019-08-02,82.77,82.77,82.77,82.77,0.0
2019-08-06,82.77,82.77,82.77,82.77,0.0
2019-08-07,82.77,82.77,82.77,82.77,0.0
2019-08-08,81.425,81.435,81.425,81.435,1601.0
2019-08-09,81.435,81.435,81.435,81.435,0.0
2019-08-12,81.27,81.425,81.27,81.27,1600.0
2019-08-13,81.07,81.26,81.07,81.26,3600.0
2019-08-14,80.83,81.26,80.83,81.26,600.0
2019-08-15,79.98,81.26,79.98,81.26,60.0
2019-08-16,80.535,81.26,80.535,81.26,100.0
2019-08-19,81.26,81.26,81.26,81.26,0.0
2019-08-20,81.2,81.2,80.895,80.895,1700.0
2019-08-21,80.895,80.895,80.895,80.895,0.0
2019-08-22,81.325,81.325,80.895,80.895,538.0
2019-08-23,81.015,81.015,80.305,81.015,1600.0
2019-08-26,81.015,81.015,81.015,81.015,0.0
2019-08-27,80.405,81.015,80.405,81.015,40.0
2019-08-28,81.015,81.015,81.015,81.015,0.0
2019-08-29,81.015,81.015,81.015,81.015,0.0
2019-08-30,81.945,81.945,81.945,81.945,100.0
2019-09-03,81.945,81.945,81.945,81.945,0.0
2019-09-04,81.945,81.945,81.945,81.945,0.0
2019-09-05,82.465,82.785,82.465,82.785,340.0
2019-09-06,82.785,82.785,82.785,82.785,0.0
2019-09-09,82.785,82.785,82.785,82.785,0.0
2019-09-10,82.555,82.785,82.555,82.785,170.0
2019-09-11,83.105,83.105,82.785,82.785,900.0
2019-09-12,82.785,82.785,82.785,82.785,0.0
2019-09-13,82.785,82.785,82.785,82.785,0.0
2019-09-16,82.785,82.785,82.785,82.785,0.0
2019-09-17,84.115,84.28,82.785,82.785,600.0
2019-09-18,84.385,84.385,82.785,82.785,80.0
2019-09-19,82.785,82.785,82.785,82.785,0.0
2019-09-20,82.785,82.785,82.785,82.785,0.0
2019-09-23,84.655,84.655,83.45,83.45,600.0
2019-09-24,83.45,83.45,83.45,83.45,0.0
2019-09-25,84.085,84.085,83.45,83.45,1000.0
2019-09-26,83.45,83.45,83.45,83.45,0.0
2019-09-27,83.45,83.45,83.45,83.45,0.0
2019-09-30,83.45,83.45,83.45,83.45,0.0
2019-10-01,83.45,83.45,83.45,83.45,0.0
2019-10-02,81.69,83.45,81.69,83.45,700.0
2019-10-03,81.715,82.065,81.605,81.715,1520.0
2019-10-04,81.715,81.715,81.715,81.715,0.0
2019-10-07,81.715,81.715,81.715,81.715,0.0
2019-10-08,82.015,82.015,81.955,81.955,2000.0
2019-10-09,82.03,82.29,82.03,82.27,3000.0
2019-10-10,82.385,82.385,82.27,82.27,50.0
2019-10-11,82.52,82.52,82.52,82.52,1000.0
2019-10-15,82.52,82.52,82.52,82.52,0.0
2019-10-16,82.52,82.52,82.52,82.52,0.0
2019-10-17,82.52,82.52,82.52,82.52,0.0
2019-10-18,82.52,82.52,82.52,82.52,0.0
2019-10-21,82.485,82.52,82.485,82.52,900.0
2019-10-22,82.76,82.76,82.52,82.52,3900.0
2019-10-23,82.52,82.52,82.52,82.52,0.0
2019-10-24,82.52,82.52,82.52,82.52,0.0
2019-10-25,82.52,82.52,82.52,82.52,0.0
2019-10-28,82.805,82.805,82.56,82.66,5300.0
2019-10-29,82.66,82.66,82.66,82.66,0.0
2019-10-30,82.77,82.77,82.66,82.66,20.0
2019-10-31,82.52,82.66,82.52,82.66,2000.0
2019-11-01,83.195,83.26,83.195,83.195,800.0
2019-11-04,83.825,83.825,83.195,83.195,135.0
2019-11-05,83.94,84.01,83.94,84.01,1700.0
2019-11-06,84.315,84.38,84.315,84.38,1047.0
2019-11-07,84.38,84.38,84.38,84.38,0.0
2019-11-08,84.38,84.38,84.38,84.38,0.0
2019-11-11,84.38,84.38,84.38,84.38,0.0
2019-11-12,84.38,84.38,84.38,84.38,0.0
2019-11-13,84.38,84.38,84.38,84.38,0.0
2019-11-14,84.38,84.38,84.38,84.38,0.0
2019-11-15,84.38,84.38,84.38,84.38,0.0
2019-11-18,85.645,85.645,84.38,84.38,700.0
2019-11-19,85.595,85.595,85.595,85.595,3050.0
2019-11-20,85.595,85.595,85.595,85.595,0.0
2019-11-21,85.595,85.595,85.595,85.595,0.0
2019-11-22,85.595,85.595,85.595,85.595,0.0
2019-11-25,85.835,85.835,85.805,85.805,700.0
2019-11-26,85.805,85.805,85.805,85.805,0.0
2019-11-27,85.945,85.945,85.805,85.805,400.0
2019-11-28,86.22,86.22,85.805,85.805,100.0
2019-11-29,85.805,85.805,85.805,85.805,0.0
2019-12-02,85.655,85.805,85.655,85.805,300.0
2019-12-03,85.065,85.805,85.065,85.805,2200.0
2019-12-04,85.805,85.805,85.805,85.805,0.0
2019-12-05,85.18,85.805,85.055,85.805,525.0
2019-12-06,85.805,85.805,85.805,85.805,0.0
2019-12-09,85.805,85.805,85.805,85.805,0.0
2019-12-10,85.805,85.805,85.805,85.805,0.0
2019-12-11,85.805,85.805,85.805,85.805,0.0
2019-12-12,85.805,85.805,85.805,85.805,0.0
2019-12-13,85.795,85.805,85.73,85.805,3600.0
2019-12-16,85.805,85.805,85.805,85.805,0.0
2019-12-17,85.805,85.805,85.805,85.805,0.0
2019-12-18,85.805,85.805,85.805,85.805,0.0
2019-12-19,85.805,85.805,85.805,85.805,0.0
2019-12-20,86.29,86.735,86.29,86.735,500.0
2019-12-23,87.425,87.425,87.425,87.425,0.0
2019-12-24,87.425,87.425,87.425,87.425,0.0
2019-12-27,87.15,87.15,87.15,87.15,180.0
2019-12-30,87.15,87.15,87.15,87.15,0.0
2019-12-31,87.15,87.15,87.15,87.15,0.0
2020-01-02,87.15,87.15,87.15,87.15,0.0
2020-01-03,86.43,86.43,86.43,86.43,1500.0
2020-01-06,86.43,86.43,86.43,86.43,0.0
2020-01-07,86.98,87.0,86.98,87.0,4300.0
2020-01-08,87.0,87.0,87.0,87.0,0.0
2020-01-09,87.0,87.0,87.0,87.0,0.0
2020-01-10,87.0,87.0,87.0,87.0,0.0
2020-01-13,87.0,87.0,87.0,87.0,0.0
2020-01-14,87.0,87.0,87.0,87.0,0.0
2020-01-15,87.96,88.145,87.96,87.96,160.0
2020-01-16,87.96,87.96,87.96,87.96,0.0
2020-01-17,87.96,87.96,87.96,87.96,0.0
2020-01-20,89.25,89.25,89.25,89.25,100.0
2020-01-21,89.25,89.25,89.25,89.25,0.0
2020-01-22,89.3,89.3,89.3,89.3,100.0
2020-01-23,89.01,89.3,89.01,89.3,75.0
2020-01-24,89.3,89.3,89.3,89.3,0.0
2020-01-27,88.4,89.3,88.4,89.3,16.0
2020-01-28,89.3,89.3,89.3,89.3,0.0
2020-01-29,89.3,89.3,89.3,89.3,0.0
2020-01-30,88.48,88.48,88.455,88.455,2700.0
2020-01-31,87.6,87.6,87.595,87.6,2700.0
2020-02-03,87.6,87.6,87.6,87.6,0.0
2020-02-04,88.835,88.835,88.835,88.835,100.0
2020-02-05,88.835,88.835,88.835,88.835,0.0
2020-02-06,88.835,88.835,88.835,88.835,0.0
2020-02-07,89.61,89.61,89.53,89.53,1520.0
2020-02-10,89.385,89.82,89.385,89.53,240.0
2020-02-11,90.23,90.23,89.53,89.53,83.0
2020-02-12,89.53,89.53,89.53,89.53,0.0
2020-02-13,89.53,89.53,89.53,89.53,0.0
2020-02-14,90.435,90.435,90.435,90.435,100.0
2020-02-18,90.265,90.435,90.265,90.435,75.0
2020-02-19,90.435,90.435,90.435,90.435,0.0
2020-02-20,90.82,90.82,90.645,90.645,205.0
2020-02-21,90.645,90.645,90.645,90.645,0.0
2020-02-24,90.645,90.645,90.645,90.645,0.0
2020-02-25,90.645,90.645,90.645,90.645,0.0
2020-02-26,90.645,90.645,90.645,90.645,0.0
2020-02-27,90.645,90.645,90.645,90.645,0.0
2020-02-28,82.225,82.61,81.63,82.45,15026.0
2020-03-02,82.25,83.93,82.25,83.93,2010.0
2020-03-03,84.1,84.78,83.405,83.405,8150.0
2020-03-04,83.405,83.405,83.405,83.405,0.0
2020-03-05,83.89,83.89,83.665,83.665,1900.0
2020-03-06,81.905,82.225,81.585,81.97,2076.0
2020-03-09,74.435,74.475,74.23,74.23,2100.0
2020-03-10,75.645,75.83,73.845,75.83,11001.0
2020-03-11,74.015,74.015,71.945,72.625,15630.0
2020-03-12,64.445,64.445,63.825,63.825,4000.0
2020-03-13,65.905,68.955,65.905,68.955,2019.0
2020-03-16,61.665,64.47,61.665,63.13,3001.0
2020-03-17,65.135,65.135,64.355,64.355,2200.0
2020-03-18,60.97,60.97,58.825,59.565,14000.0
2020-03-19,59.565,59.565,59.565,59.565,0.0
2020-03-20,63.46,63.705,60.275,60.425,10340.0
2020-03-23,60.07,60.07,57.2,57.2,11028.0
2020-03-24,63.74,63.74,63.715,63.715,6000.0
2020-03-25,66.12,66.845,66.12,66.755,12025.0
2020-03-26,67.195,67.965,67.195,67.965,11500.0
2020-03-27,67.965,67.965,67.965,67.965,0.0
2020-03-30,67.965,67.965,67.965,67.965,0.0
2020-03-31,66.79,67.965,66.79,67.965,2.0
2020-04-01,67.965,67.965,67.965,67.965,0.0
2020-04-02,67.965,67.965,67.965,67.965,0.0
2020-04-03,65.95,65.95,65.95,65.95,2000.0
2020-04-06,68.735,68.735,65.95,65.95,30.0
2020-04-07,65.95,65.95,65.95,65.95,0.0
2020-04-08,70.59,70.59,70.59,70.59,2100.0
2020-04-09,72.32,72.32,72.32,72.32,1000.0
2020-04-13,72.32,72.32,72.32,72.32,0.0
2020-04-14,72.32,72.32,72.32,72.32,0.0
2020-04-15,72.32,72.32,72.32,72.32,0.0
2020-04-16,72.32,72.32,72.32,72.32,0.0
2020-04-17,72.59,72.86,72.32,72.32,74.0
2020-04-20,73.515,74.165,73.385,73.43,7814.0
2020-04-21,73.43,73.43,73.43,73.43,0.0
2020-04-22,73.43,73.43,73.43,73.43,0.0
2020-04-23,73.55,73.55,73.53,73.53,3300.0
2020-04-24,73.53,73.53,73.53,73.53,0.0
2020-04-27,73.53,73.53,73.53,73.53,0.0
2020-04-28,75.685,75.685,75.565,75.625,5112.0
2020-04-29,75.625,75.625,75.625,75.625,0.0
2020-04-30,76.04,76.04,76.04,76.04,1000.0
2020-05-01,74.905,74.905,74.905,74.905,150.0
2020-05-04,75.165,75.165,75.165,75.165,1800.0
2020-05-05,75.165,75.165,75.165,75.165,0.0
2020-05-06,76.15,76.15,76.02,76.02,1045.0
2020-05-07,76.02,76.02,76.02,76.02,0.0
2020-05-08,76.605,76.605,76.605,76.605,100.0
2020-05-11,76.605,76.605,76.605,76.605,0.0
2020-05-12,76.605,76.605,76.605,76.605,0.0
2020-05-13,76.605,76.605,76.605,76.605,0.0
2020-05-14,73.555,73.555,73.38,73.38,5059.0
2020-05-15,73.38,73.38,73.38,73.38,0.0
2020-05-19,73.38,73.38,73.38,73.38,0.0
2020-05-20,77.335,77.335,73.38,73.38,6.0
2020-05-21,76.49,76.49,76.49,76.49,100.0
2020-05-22,76.49,76.49,76.49,76.49,0.0
2020-05-25,76.49,76.49,76.49,76.49,0.0
2020-05-26,77.07,77.74,76.955,77.74,6800.0
2020-05-27,76.96,76.96,76.96,76.96,295.0
2020-05-28,78.785,78.785,78.785,78.785,295.0
2020-05-29,78.785,78.785,78.785,78.785,0.0
2020-06-01,78.02,78.785,78.02,78.785,2.0
2020-06-02,78.785,78.785,78.785,78.785,0.0
2020-06-03,78.785,78.785,78.785,78.785,0.0
2020-06-04,78.785,78.785,78.785,78.785,0.0
2020-06-05,81.155,81.155,78.785,78.785,40.0
2020-06-08,81.74,81.74,81.74,81.74,800.0
2020-06-09,81.35,81.74,81.35,81.74,4.0
2020-06-10,81.74,81.74,81.74,81.74,0.0
2020-06-11,79.04,81.74,79.04,81.74,50.0
2020-06-12,77.91,81.74,77.91,81.74,5.0
2020-06-15,77.13,81.74,77.13,81.74,300.0
2020-06-16,81.74,81.74,81.74,81.74,0.0
2020-06-17,81.74,81.74,81.74,81.74,0.0
2020-06-18,81.74,81.74,81.74,81.74,0.0
2020-06-19,80.39,81.74,80.39,81.74,3.0
2020-06-22,82.46,82.46,82.46,82.46,0.0
2020-06-23,79.97,82.46,79.97,82.46,200.0
2020-06-24,79.175,79.175,78.535,78.535,700.0
2020-06-25,78.965,78.965,78.535,78.535,100.0
2020-06-26,78.535,78.535,78.535,78.535,0.0
2020-06-29,78.535,78.535,78.535,78.535,0.0
2020-06-30,79.075,79.195,79.075,79.195,800.0
2020-07-02,80.885,80.885,80.885,80.885,100.0
2020-07-03,80.885,80.885,80.885,80.885,0.0
2020-07-06,81.195,81.195,80.775,81.015,5800.0
2020-07-07,80.415,81.015,80.415,81.015,300.0
2020-07-08,80.76,80.76,80.76,80.76,800.0
2020-07-09,80.76,80.76,80.76,80.76,0.0
2020-07-10,80.76,80.76,80.76,80.76,0.0
2020-07-13,81.255,81.365,81.255,81.365,2000.0
2020-07-14,80.74,81.365,80.74,81.365,60.0
2020-07-15,82.425,83.005,81.365,81.365,32.0
2020-07-16,82.8,82.8,82.8,82.8,300.0
2020-07-17,82.545,82.545,82.545,82.545,600.0
2020-07-20,82.545,82.545,82.545,82.545,0.0
2020-07-21,84.05,84.05,84.05,84.05,200.0
2020-07-22,83.38,83.38,83.38,83.38,300.0
2020-07-23,83.52,83.52,83.315,83.315,900.0
2020-07-24,82.45,83.315,82.45,83.315,303.0
2020-07-27,82.935,83.125,82.935,83.125,600.0
2020-07-28,83.125,83.125,83.125,83.125,0.0
2020-07-29,83.68,83.68,83.125,83.125,300.0
2020-07-30,83.38,83.38,83.125,83.235,600.0
2020-07-31,84.115,84.115,84.115,84.115,100.0
2020-08-04,84.115,84.115,84.115,84.115,0.0
2020-08-05,84.86,85.115,84.86,85.05,803.0
2020-08-06,85.57,85.57,85.05,85.05,600.0
2020-08-07,85.05,85.05,85.05,85.05,0.0
2020-08-10,85.05,85.05,85.05,85.05,0.0
2020-08-11,85.05,85.05,85.05,85.05,0.0
2020-08-12,86.1,86.1,85.05,85.05,70.0
2020-08-13,85.585,85.585,85.585,85.585,600.0
2020-08-14,85.585,85.585,85.585,85.585,0.0
2020-08-17,85.585,85.585,85.585,85.585,0.0
2020-08-18,86.46,86.46,86.46,86.46,100.0
2020-08-19,86.46,86.46,86.46,86.46,0.0
2020-08-20,85.46,85.46,85.46,85.46,800.0
2020-08-21,85.845,85.85,85.285,85.46,270.0
2020-08-24,85.46,85.46,85.46,85.46,0.0
2020-08-25,85.46,85.46,85.46,85.46,0.0
2020-08-26,86.055,86.055,86.055,86.055,100.0
2020-08-27,86.055,86.055,86.055,86.055,0.0
2020-08-28,86.5,86.5,86.5,86.5,700.0
2020-08-31,86.5,86.5,86.5,86.5,0.0
2020-09-01,85.85,85.85,85.85,85.85,1000.0
2020-09-02,86.465,86.465,86.465,86.465,400.0
2020-09-03,85.125,85.235,85.115,85.235,3500.0
2020-09-04,85.235,85.235,85.235,85.235,0.0
2020-09-08,82.8,82.82,82.765,82.765,2500.0
2020-09-09,84.705,84.705,82.765,82.765,100.0
2020-09-10,82.765,82.765,82.765,82.765,0.0
2020-09-11,82.765,82.765,82.765,82.765,0.0
2020-09-14,82.765,82.765,82.765,82.765,0.0
2020-09-15,85.425,85.425,85.425,85.425,100.0
2020-09-16,85.425,85.425,85.425,85.425,0.0
2020-09-17,85.425,85.425,85.425,85.425,0.0
2020-09-18,85.425,85.425,85.425,85.425,0.0
2020-09-21,86.08,86.08,86.08,86.08,0.0
2020-09-22,86.08,86.08,86.08,86.08,0.0
2020-09-23,86.08,86.08,86.08,86.08,0.0
2020-09-24,86.08,86.08,86.08,86.08,0.0
2020-09-25,86.08,86.08,86.08,86.08,0.0
2020-09-28,84.25,86.08,84.22,86.08,150.0
2020-09-29,86.08,86.08,86.08,86.08,0.0
2020-09-30,83.705,83.705,83.68,83.68,2000.0
2020-10-01,84.06,84.06,84.06,84.06,1400.0
2020-10-02,84.06,84.06,84.06,84.06,0.0
2020-10-05,84.525,85.005,84.525,85.005,4700.0
2020-10-06,85.34,85.34,85.005,85.005,300.0
2020-10-07,85.005,85.005,85.005,85.005,0.0
2020-10-08,85.005,85.005,85.005,85.005,0.0
2020-10-09,86.015,86.015,86.015,86.015,100.0
2020-10-13,86.175,86.175,86.115,86.115,233.0
2020-10-14,85.805,86.115,85.805,86.115,100.0
2020-10-15,85.195,85.78,85.195,85.78,1100.0
2020-10-16,85.985,85.985,85.985,85.985,1500.0
2020-10-19,85.985,85.985,85.985,85.985,0.0
2020-10-20,84.695,85.985,84.695,85.985,300.0
2020-10-21,85.985,85.985,85.985,85.985,0.0
2020-10-22,84.48,84.48,84.48,84.48,115.0
2020-10-23,84.625,84.625,84.625,84.625,1000.0
2020-10-26,84.625,84.625,84.625,84.625,0.0
2020-10-27,84.625,84.625,84.625,84.625,0.0
2020-10-28,82.5,82.5,82.5,82.5,1500.0
2020-10-29,81.175,81.76,81.175,81.175,701.0
2020-10-30,81.175,81.175,81.175,81.175,0.0
2020-11-02,81.68,81.795,81.68,81.795,1900.0
2020-11-03,83.23,83.23,83.23,83.23,100.0
2020-11-04,83.755,83.755,83.755,83.755,1300.0
2020-11-05,83.755,83.755,83.755,83.755,0.0
2020-11-06,85.025,85.025,84.635,85.025,1500.0
2020-11-09,86.135,86.135,85.985,85.985,206.0
2020-11-10,86.115,86.355,85.985,85.985,630.0
2020-11-11,87.135,87.135,85.985,85.985,300.0
2020-11-12,85.985,85.985,85.985,85.985,0.0
2020-11-13,87.065,87.065,87.065,87.065,3280.0
2020-11-16,87.495,87.495,87.065,87.065,29.0
2020-11-17,87.065,87.065,87.065,87.065,0.0
2020-11-18,88.405,88.415,88.02,88.02,1000.0
2020-11-19,88.02,88.02,88.02,88.02,0.0
2020-11-20,88.235,88.7,88.235,88.7,2000.0
2020-11-23,88.975,89.24,88.975,89.24,709.0
2020-11-24,90.165,90.265,90.165,90.265,1400.0
2020-11-25,90.265,90.265,90.265,90.265,0.0
2020-11-26,90.265,90.265,90.265,90.265,0.0
2020-11-27,90.265,90.265,90.265,90.265,0.0
2020-11-30,90.225,90.225,90.225,90.225,1000.0
2020-12-01,90.585,90.585,90.225,90.225,200.0
2020-12-02,90.63,90.63,90.225,90.225,700.0
2020-12-03,91.145,91.145,91.135,91.135,2800.0
2020-12-04,91.455,91.455,91.135,91.135,4.0
2020-12-07,91.135,91.135,91.135,91.135,0.0
2020-12-08,91.135,91.135,91.135,91.135,0.0
2020-12-09,92.385,92.385,91.85,91.85,4900.0
2020-12-10,91.93,91.93,91.93,91.93,270.0
2020-12-11,91.895,91.93,91.73,91.93,345.0
2020-12-14,91.93,91.93,91.93,91.93,0.0
2020-12-15,91.575,91.575,91.575,91.575,4800.0
2020-12-16,91.575,91.575,91.575,91.575,0.0
2020-12-17,91.575,91.575,91.575,91.575,0.0
2020-12-18,91.92,91.92,91.92,91.92,100.0
2020-12-21,91.035,91.035,90.845,90.845,1900.0
2020-12-22,91.78,91.78,91.78,91.78,370.0
2020-12-23,92.51,92.51,91.78,91.78,100.0
2020-12-24,91.78,91.78,91.78,91.78,0.0
2020-12-29,92.24,92.24,92.24,92.24,600.0
2020-12-30,92.24,92.24,92.24,92.24,0.0
2020-12-31,92.24,92.24,92.24,92.24,0.0
2021-01-04,92.145,92.145,92.145,92.145,100.0
2021-01-05,92.145,92.145,92.145,92.145,0.0
2021-01-06,93.03,93.71,93.03,93.5,400.0
2021-01-07,93.5,93.5,93.5,93.5,0.0
2021-01-08,93.5,93.5,93.5,93.5,0.0
2021-01-11,94.75,94.75,94.67,94.67,800.0
2021-01-12,94.47,94.5,94.47,94.5,1200.0
2021-01-13,94.35,94.47,94.35,94.47,342.0
2021-01-14,94.775,94.775,94.775,94.775,200.0
2021-01-15,94.09,94.775,94.09,94.775,50.0
2021-01-18,94.775,94.775,94.775,94.775,0.0
2021-01-19,94.36,94.565,94.36,94.445,1440.0
2021-01-20,94.47,94.47,94.47,94.47,300.0
2021-01-21,94.47,94.47,94.47,94.47,0.0
2021-01-22,93.795,93.84,93.715,93.76,1202.0
2021-01-25,93.76,93.76,93.76,93.76,1.0
2021-01-26,93.875,93.91,93.76,93.795,1301.0
2021-01-27,92.58,93.795,92.58,93.795,300.0
2021-01-28,92.755,92.755,92.755,92.755,1600.0
2021-01-29,91.505,91.505,91.505,91.505,1000.0
2021-02-01,92.51,93.215,92.51,93.215,900.0
2021-02-02,94.135,94.24,93.215,93.215,354.0
2021-02-03,94.445,94.445,93.215,93.215,337.0
2021-02-04,94.74,94.74,94.74,94.74,100.0
2021-02-05,95.59,95.59,95.59,95.59,100.0
2021-02-08,96.51,96.51,95.59,95.59,200.0
2021-02-09,97.11,97.11,96.97,96.97,540.0
2021-02-10,96.97,96.97,96.97,96.97,0.0
2021-02-11,97.335,97.335,97.335,97.335,700.0
2021-02-12,97.335,97.36,97.335,97.335,45.0
2021-02-16,98.09,98.09,97.335,97.335,92.0
2021-02-17,97.335,97.335,97.335,97.335,0.0
2021-02-18,97.225,97.225,96.57,96.72,2866.0
2021-02-19,97.025,97.16,97.025,97.16,350.0
2021-02-22,97.04,97.04,97.04,97.04,125.0
2021-02-23,96.9,97.015,95.47,97.015,4051.0
2021-02-24,96.99,97.015,96.99,97.015,90.0
2021-02-25,96.65,96.65,96.18,96.295,6765.0
2021-02-26,96.475,96.485,95.74,96.475,792.0
2021-03-01,97.05,97.085,96.475,96.475,600.0
2021-03-02,97.31,97.31,96.475,96.475,1.0
2021-03-03,97.405,97.405,97.095,97.405,794.0
2021-03-04,96.91,96.92,96.32,96.66,335.0
2021-03-05,97.19,97.19,97.19,97.19,130.0
2021-03-08,97.405,98.11,97.405,97.405,323.0
2021-03-09,97.405,97.405,97.405,97.405,0.0
2021-03-10,97.405,97.405,97.405,97.405,0.0
2021-03-11,99.835,99.835,99.835,99.835,300.0
2021-03-12,99.375,99.67,99.375,99.41,1304.0
2021-03-15,99.41,99.41,99.41,99.41,0.0
2021-03-16,100.51,100.51,100.05,100.05,330.0
2021-03-17,100.07,100.105,100.06,100.105,404.0
2021-03-18,100.105,100.105,100.105,100.105,0.0
2021-03-19,99.41,99.81,99.34,99.41,180.0
2021-03-22,99.82,100.04,99.82,100.04,300.0
2021-03-23,99.29,99.29,99.29,99.29,250.0
2021-03-24,98.775,99.29,98.775,99.29,1.0
2021-03-25,98.135,98.135,98.135,98.135,1000.0
2021-03-26,98.135,98.135,98.135,98.135,0.0
2021-03-29,99.365,99.365,98.815,98.88,1451.0
2021-03-30,99.095,99.095,99.015,99.015,1100.0
2021-03-31,99.5,99.5,99.5,99.5,300.0
2021-04-01,99.5,99.5,99.5,99.5,0.0
2021-04-05,99.5,99.5,99.5,99.5,0.0
2021-04-06,99.5,99.5,99.5,99.5,0.0
2021-04-07,101.41,101.42,101.36,101.36,1955.0
2021-04-08,101.665,101.735,101.36,101.36,321.0
2021-04-09,101.595,101.705,101.595,101.705,390.0
2021-04-12,101.9,101.935,101.9,101.935,300.0
2021-04-13,102.135,102.135,101.925,101.945,11610.0
2021-04-14,101.945,101.945,101.945,101.945,0.0
2021-04-15,102.57,102.59,102.57,102.57,352.0
2021-04-16,102.565,102.565,102.565,102.565,1200.0
2021-04-19,102.255,102.565,101.98,102.565,4.0
2021-04-20,101.41,101.41,100.955,101.0,210.0
2021-04-21,101.295,101.67,101.295,101.67,5240.0
2021-04-22,101.76,101.76,101.385,101.67,44.0
2021-04-23,101.67,101.67,101.67,101.67,0.0
2021-04-26,101.67,101.67,101.67,101.67,0.0
2021-04-27,102.005,102.005,102.005,102.005,1300.0
2021-04-28,102.78,102.86,102.78,102.86,315.0
2021-04-29,102.66,102.78,102.64,102.78,1800.0
2021-04-30,101.985,101.985,101.855,101.855,1650.0
2021-05-03,102.43,102.43,102.39,102.43,342.0
2021-05-04,101.735,102.075,101.585,101.67,2041.0
2021-05-05,102.395,102.8,102.395,102.79,325.0
2021-05-06,102.355,102.79,102.355,102.79,3.0
2021-05-07,103.53,103.725,103.39,103.67,1721.0
2021-05-10,103.715,103.715,103.315,103.315,2400.0
2021-05-11,101.82,102.53,101.735,102.46,7176.0
2021-05-12,102.075,102.145,102.075,102.145,1200.0
2021-05-13,101.845,102.145,101.575,102.145,132.0
2021-05-14,103.115,103.115,103.115,103.115,1100.0
2021-05-17,103.155,103.495,103.155,103.495,2200.0
2021-05-18,103.775,103.915,103.575,103.915,317.0
2021-05-19,102.695,103.365,102.695,103.365,404.0
2021-05-20,103.49,103.49,103.365,103.365,4.0
2021-05-21,104.195,104.195,103.365,103.365,50.0
2021-05-25,104.65,104.65,103.365,103.365,3.0
2021-05-26,104.905,105.095,104.905,105.095,1400.0
2021-05-27,105.49,105.49,105.095,105.095,2.0
2021-05-28,105.855,105.855,105.855,105.855,100.0
2021-05-31,105.925,105.925,105.925,105.925,100.0
2021-06-01,106.455,106.455,106.455,106.455,100.0
2021-06-02,106.535,106.545,106.385,106.385,1214.0
2021-06-03,105.765,106.525,105.765,106.465,1513.0
2021-06-04,106.615,106.675,106.56,106.675,700.0
2021-06-07,106.63,106.735,106.63,106.735,965.0
2021-06-08,107.035,107.05,107.035,107.04,700.0
2021-06-09,106.65,106.71,106.58,106.71,1200.0
2021-06-10,106.73,106.73,106.73,106.73,165.0
2021-06-11,107.28,107.435,107.28,107.435,378.0
2021-06-14,107.25,107.435,107.25,107.435,3.0
2021-06-15,107.795,107.97,107.785,107.95,7910.0
2021-06-16,107.74,107.785,107.74,107.785,600.0
2021-06-17,107.8,107.82,107.495,107.495,2534.0
2021-06-18,107.015,107.13,107.015,107.13,1002.0
2021-06-21,107.095,107.84,107.075,107.79,20524.0
2021-06-22,107.605,107.745,107.605,107.745,500.0
2021-06-23,107.91,107.91,107.745,107.745,100.0
2021-06-24,107.745,107.745,107.745,107.745,0.0
2021-06-25,107.98,107.98,107.745,107.745,965.0
2021-06-28,108.255,108.255,107.375,107.48,404.0
2021-06-29,107.675,107.755,107.675,107.745,5375.0
2021-06-30,107.605,107.605,107.605,107.605,200.0
2021-07-02,108.305,108.305,107.9,108.305,1202.0
2021-07-05,108.165,108.34,108.165,108.305,2300.0
2021-07-06,108.185,108.375,108.185,108.375,200.0
2021-07-07,108.605,108.695,108.21,108.21,906.0
2021-07-08,107.41,107.41,106.955,107.085,662.0
2021-07-09,107.685,107.93,107.685,107.85,1747.0
2021-07-12,108.225,108.225,108.225,108.225,100.0
2021-07-13,108.34,108.41,108.34,108.35,1603.0
2021-07-14,108.045,108.35,107.7,108.35,454.0
2021-07-15,107.76,107.99,107.605,107.71,1948.0
2021-07-16,107.18,107.385,106.815,107.18,105.0
2021-07-19,105.52,105.52,104.755,104.755,6320.0
2021-07-20,105.545,105.545,104.755,104.755,6.0
2021-07-21,107.26,107.4,107.235,107.4,218.0
2021-07-22,107.4,107.4,107.4,107.4,690.0
2021-07-23,107.745,107.935,107.745,107.935,800.0
2021-07-26,108.025,108.025,107.665,107.85,4437.0
2021-07-27,107.55,107.55,107.55,107.55,100.0
2021-07-28,108.12,108.12,108.12,108.12,100.0
2021-07-29,108.43,108.665,108.43,108.43,440.0
2021-07-30,108.34,108.34,108.34,108.34,200.0
2021-08-03,108.71,108.965,108.625,108.885,3200.0
2021-08-04,108.835,108.885,108.835,108.885,200.0
2021-08-05,108.88,109.02,108.88,109.01,305.0
2021-08-06,109.17,109.385,109.17,109.385,2200.0
2021-08-09,109.22,109.265,109.22,109.265,300.0
2021-08-10,109.265,109.265,109.265,109.265,0.0
2021-08-11,109.94,109.975,109.94,109.975,600.0
2021-08-12,109.81,109.975,109.81,109.975,100.0
2021-08-13,110.08,110.08,109.81,109.81,200.0
2021-08-16,109.605,109.81,109.43,109.81,407.0
2021-08-17,108.595,108.815,108.595,108.815,102.0
2021-08-18,108.815,108.815,108.815,108.815,0.0
2021-08-19,107.685,107.685,107.675,107.675,3000.0
2021-08-20,108.675,108.71,108.675,108.71,1491.0
2021-08-23,109.265,109.265,109.255,109.255,504.0
2021-08-24,110.02,110.02,109.97,109.97,800.0
2021-08-25,110.08,110.265,110.08,110.265,1227.0
2021-08-26,110.185,110.185,109.785,109.785,335.0
2021-08-27,110.575,110.575,109.785,109.785,2.0
2021-08-30,109.785,109.785,109.785,109.785,0.0
2021-08-31,110.415,110.415,109.785,109.785,80.0
2021-09-01,110.3,110.985,110.3,110.985,200.0
2021-09-02,111.075,111.54,111.075,111.54,520.0
2021-09-03,111.78,111.78,111.61,111.78,600.0
2021-09-07,111.84,111.885,111.665,111.67,5788.0
2021-09-08,111.67,111.67,111.67,111.67,0.0
2021-09-09,111.11,111.455,111.11,111.455,129.0
2021-09-10,111.425,111.425,111.02,111.02,900.0
2021-09-13,111.075,111.075,110.96,110.96,300.0
2021-09-14,110.96,110.96,110.96,110.96,0.0
2021-09-15,110.995,110.995,110.96,110.96,2.0
2021-09-16,111.02,111.02,110.555,110.82,602.0
2021-09-17,110.0,110.04,109.985,110.04,360.0
2021-09-20,108.295,108.295,107.55,108.295,102.0
2021-09-21,109.08,109.08,108.85,108.905,1709.0
2021-09-22,109.65,109.65,109.65,109.65,300.0
2021-09-23,111.025,111.025,110.0,110.225,329.0
2021-09-24,109.64,109.84,109.64,109.835,4864.0
2021-09-27,110.17,110.26,110.08,110.205,2465.0
2021-09-28,109.665,110.205,109.665,110.205,100.0
2021-09-29,108.56,110.205,108.56,110.205,21.0
2021-09-30,108.685,108.685,108.065,108.065,318.0
2021-10-01,108.24,108.765,108.17,108.765,9980.0
2021-10-04,109.685,109.685,107.79,107.915,502.0
2021-10-05,108.365,108.93,108.365,108.93,404.0
2021-10-06,108.195,108.7,108.02,108.7,1137.0
2021-10-07,109.4,110.145,109.4,110.145,200.0
2021-10-08,110.215,110.25,110.215,110.25,101.0
2021-10-12,110.145,110.295,110.145,110.295,108.0
2021-10-13,110.645,110.645,110.64,110.64,2400.0
2021-10-14,112.105,112.405,112.105,112.14,857.0
2021-10-15,112.14,112.14,112.14,112.14,0.0
2021-10-18,112.735,113.0,112.14,112.14,200.0
2021-10-19,113.39,113.635,113.39,113.61,1872.0
2021-10-20,114.01,114.21,114.01,114.21,419.0
2021-10-21,114.09,114.265,114.09,114.265,521.0
2021-10-22,114.31,114.47,114.31,114.47,967.0
2021-10-25,114.865,114.97,114.47,114.47,615.0
2021-10-26,114.785,114.83,114.31,114.31,1660.0
2021-10-27,113.63,113.645,113.245,113.645,2290.0
2021-10-28,113.29,114.44,113.29,114.415,4302.0
2021-10-29,113.785,113.795,113.705,113.77,1017.0
2021-11-01,114.3,114.3,114.21,114.21,2600.0
2021-11-02,114.6,114.67,114.435,114.67,4252.0
2021-11-03,114.435,114.92,114.435,114.92,300.0
2021-11-04,115.07,115.07,115.07,115.07,200.0
2021-11-05,115.6,115.695,115.6,115.695,442.0
2021-11-08,115.695,115.695,115.695,115.695,0.0
2021-11-09,116.54,116.54,116.04,116.54,344.0
2021-11-10,116.475,116.475,115.865,116.475,104.0
2021-11-11,116.715,116.74,116.715,116.74,2965.0
2021-11-12,117.545,117.545,117.475,117.535,1800.0
2021-11-15,117.34,117.34,117.105,117.105,260.0
2021-11-16,117.305,117.695,117.305,117.695,1000.0
2021-11-17,117.695,117.695,117.695,117.695,0.0
2021-11-18,117.0,117.695,116.945,117.695,104.0
2021-11-19,116.6,116.6,116.44,116.6,405.0
2021-11-22,116.635,116.635,116.12,116.235,1603.0
2021-11-23,115.82,115.885,115.625,115.775,3800.0
2021-11-24,116.0,116.29,116.0,116.0,197.0
2021-11-25,116.97,117.035,116.97,117.035,1000.0
2021-11-26,114.98,117.035,114.095,117.035,21.0
2021-11-29,114.51,114.51,114.435,114.51,207.0
2021-11-30,113.975,113.975,111.975,113.805,4232.0
2021-12-01,113.805,113.805,113.805,113.805,0.0
2021-12-02,110.92,113.805,110.92,113.805,71.0
2021-12-03,111.875,111.905,111.265,111.885,1937.0
2021-12-06,112.725,112.885,112.665,112.885,712.0
2021-12-07,114.38,114.76,114.38,114.62,833.0
2021-12-08,114.405,114.405,113.955,114.06,3101.0
2021-12-09,113.275,113.275,113.275,113.275,400.0
2021-12-10,112.955,112.955,112.955,112.955,100.0
2021-12-13,112.445,112.48,112.435,112.48,1900.0
2021-12-14,112.365,112.365,112.365,112.365,100.0
2021-12-15,112.275,112.275,112.275,112.275,100.0
2021-12-16,113.06,113.36,112.275,112.275,700.0
2021-12-17,111.035,112.355,111.035,112.355,2310.0
2021-12-20,110.485,111.09,110.485,111.025,740.0
2021-12-21,111.025,111.025,111.025,111.025,0.0
2021-12-22,113.04,113.495,113.04,113.495,666.0
2021-12-23,115.015,115.115,115.015,115.07,900.0
2021-12-24,115.07,115.07,115.07,115.07,300.0
2021-12-29,115.07,115.07,115.07,115.07,0.0
2021-12-30,115.55,116.175,115.55,116.175,9628.0
2021-12-31,114.98,114.98,114.98,114.98,180.0
2022-01-04,115.54,115.54,114.98,114.98,60.0
2022-01-05,115.57,115.57,114.35,114.98,902.0
2022-01-06,114.295,114.98,114.295,114.98,38.0
2022-01-07,114.15,114.375,113.75,113.75,1000.0
2022-01-10,112.745,113.975,112.745,112.745,1400.0
2022-01-11,114.955,115.06,114.955,115.06,5800.0
2022-01-12,115.82,115.995,115.82,115.985,2500.0
2022-01-13,116.3,116.3,115.88,115.88,4815.0
2022-01-14,115.64,115.64,115.64,115.64,100.0
2022-01-17,116.03,116.85,115.64,115.64,332.0
2022-01-18,115.9,116.04,115.455,115.455,2770.0
2022-01-19,116.005,116.005,115.17,115.455,331.0
2022-01-20,115.665,115.985,114.33,114.33,700.0
2022-01-21,113.465,113.465,112.04,112.07,8101.0
2022-01-24,109.895,111.15,108.78,111.15,10120.0
2022-01-25,110.61,112.445,110.25,112.445,725.0
2022-01-26,113.005,113.05,112.445,112.445,234.0
2022-01-27,112.81,112.81,111.59,111.59,15100.0
2022-01-28,111.39,111.515,111.375,111.515,2394.0
2022-01-31,112.975,114.4,112.975,114.4,3010.0
2022-02-01,114.885,115.575,114.885,115.37,2314.0
2022-02-02,116.36,116.36,115.87,116.335,6326.0
2022-02-03,115.08,115.08,114.97,115.08,1188.0
2022-02-04,115.54,115.755,115.54,115.755,446.0
2022-02-07,115.515,115.925,115.22,115.64,1409.0
2022-02-08,115.54,116.14,115.54,115.855,841.0
2022-02-09,117.455,117.645,117.445,117.445,1100.0
2022-02-10,117.0,118.265,116.895,116.895,721.0
2022-02-11,117.565,117.565,116.84,117.535,535.0
2022-02-14,116.77,116.78,116.085,116.14,2001.0
2022-02-15,116.37,116.985,116.245,116.78,7207.0
2022-02-16,116.265,116.485,116.12,116.485,866.0
2022-02-17,116.11,116.19,116.065,116.19,1420.0
2022-02-18,115.175,116.19,114.34,116.19,104.0
2022-02-22,113.985,113.99,113.555,113.725,1288.0
2022-02-23,113.985,114.18,112.825,112.86,2374.0
2022-02-24,111.105,112.95,111.06,112.95,13278.0
2022-02-25,114.52,114.685,114.52,114.68,3700.0
2022-02-28,114.315,114.865,114.24,114.865,323.0
2022-03-01,115.56,115.56,115.13,115.38,900.0
2022-03-02,115.655,115.985,115.655,115.73,11700.0
2022-03-03,116.155,116.155,115.7,115.7,211.0
2022-03-04,115.54,115.7,115.54,115.7,12.0
2022-03-07,116.78,117.215,116.03,116.03,1905.0
2022-03-08,116.245,116.665,115.82,115.82,4511.0
2022-03-09,115.94,117.235,115.94,117.125,1319.0
2022-03-10,116.595,117.52,116.595,117.52,2715.0
2022-03-11,117.485,117.485,117.225,117.225,400.0
2022-03-14,115.985,116.29,115.32,115.32,1018.0
2022-03-15,114.635,115.175,114.43,114.785,3901.0
2022-03-16,116.12,116.895,116.12,116.37,1991.0
2022-03-17,117.34,118.215,117.34,117.91,1014.0
2022-03-18,118.72,119.105,118.585,118.72,519.0
2022-03-21,119.58,119.975,119.465,119.78,1815.0
2022-03-22,120.38,120.685,119.78,119.78,69.0
2022-03-23,120.145,120.145,119.735,120.145,826.0
2022-03-24,120.075,120.145,119.88,120.145,125.0
2022-03-25,119.7,119.76,119.53,119.76,953.0
2022-03-28,119.625,119.905,119.565,119.735,3845.0
2022-03-29,120.13,120.38,119.94,120.38,2989.0
2022-03-30,120.165,120.56,120.165,120.48,3713.0
2022-03-31,120.675,120.675,119.835,119.835,2751.0
2022-04-01,119.915,119.915,119.44,119.635,1875.0
2022-04-04,120.055,120.38,119.905,120.235,5917.0
2022-04-05,120.39,120.7,119.69,119.725,7864.0
2022-04-06,119.285,119.285,118.75,118.945,1119.0
2022-04-07,118.99,119.315,118.235,119.315,838.0
2022-04-08,119.33,119.93,119.33,119.93,235.0
2022-04-11,119.475,119.475,118.925,119.33,1881.0
2022-04-12,119.62,119.76,118.63,118.63,954.0
2022-04-13,119.115,119.485,118.63,118.63,943.0
2022-04-14,119.635,119.95,119.545,119.95,478.0
2022-04-18,119.835,120.1,119.69,120.1,904.0
2022-04-19,119.61,120.245,119.61,120.245,175.0
2022-04-20,120.14,120.65,120.14,120.335,1583.0
2022-04-21,120.875,120.875,118.345,118.495,1206.0
2022-04-22,118.14,118.14,116.2,116.72,279.0
2022-04-25,114.525,114.525,113.395,113.665,5495.0
2022-04-26,114.13,114.13,113.18,113.18,2407.0
2022-04-27,113.53,113.87,113.065,113.465,532.0
2022-04-28,114.07,114.39,114.07,114.39,370.0
2022-04-29,115.025,115.26,114.705,115.26,4528.0
2022-05-02,114.48,114.48,112.07,112.84,413.0
2022-05-03,114.895,114.93,114.56,114.895,500.0
2022-05-04,114.855,115.655,113.98,115.655,4500.0
2022-05-05,115.655,115.805,112.65,112.965,1161.0
2022-05-06,111.845,113.01,111.845,113.01,859.0
2022-05-09,111.235,111.235,109.13,109.91,3644.0
2022-05-10,110.005,110.22,108.08,108.795,2245.0
2022-05-11,108.735,110.025,108.48,108.795,247.0
2022-05-12,107.585,107.585,106.87,107.3,910.0
2022-05-13,109.745,110.39,109.675,110.39,801.0
2022-05-16,110.16,111.125,110.07,110.67,4320.0
2022-05-17,112.005,112.13,111.29,112.105,956.0
2022-05-18,110.85,110.85,109.74,110.735,1932.0
2022-05-19,110.265,111.36,110.16,111.17,5670.0
2022-05-20,111.385,111.385,109.425,110.465,1287.0
2022-05-24,111.475,111.475,110.43,111.215,693.0
2022-05-25,111.38,111.86,111.36,111.755,1569.0
2022-05-26,112.895,112.9,112.65,112.715,1925.0
2022-05-27,113.245,113.315,113.245,113.28,2607.0
2022-05-30,114.31,115.2,114.29,114.75,710.0
2022-05-31,113.845,114.195,113.53,113.64,626.0
2022-06-01,115.645,115.645,113.26,113.995,2104.0
2022-06-02,114.21,115.375,114.21,114.21,555.0
2022-06-03,114.55,114.55,114.105,114.12,739.0
2022-06-06,114.57,114.715,114.175,114.175,1352.0
2022-06-07,114.535,114.64,114.32,114.32,150.0
2022-06-08,114.67,114.765,114.22,114.765,501.0
2022-06-09,113.725,114.765,113.725,114.765,200.0
2022-06-10,111.915,111.915,110.94,111.315,2556.0
2022-06-13,107.925,108.795,107.925,108.69,9424.0
2022-06-14,108.555,108.78,107.855,107.855,3200.0
2022-06-15,108.005,108.24,106.58,107.255,13144.0
2022-06-16,105.4,105.4,104.34,104.34,4107.0
2022-06-17,104.525,104.855,103.365,104.105,6860.0
2022-06-20,104.94,104.94,104.94,104.94,0.0
2022-06-21,106.315,106.315,106.11,106.11,2811.0
2022-06-22,104.055,104.735,104.055,104.435,5152.0
2022-06-23,104.59,104.59,102.545,102.565,7240.0
2022-06-24,104.545,104.845,104.515,104.6,984.0
2022-06-27,105.555,105.845,105.555,105.72,5600.0
2022-06-28,106.515,106.515,105.595,105.595,1508.0
2022-06-29,107.29,107.29,104.61,104.85,4434.0
2022-06-30,103.325,103.72,102.63,103.65,6655.0
2022-07-04,104.835,105.025,103.65,103.65,55.0
2022-07-05,103.715,103.715,102.03,102.735,1512.0
2022-07-06,103.405,103.405,101.95,102.35,2101.0
2022-07-07,104.375,104.925,102.35,102.35,32.0
2022-07-08,104.61,104.61,103.995,104.33,601.0
2022-07-11,104.1,104.1,103.35,103.47,2407.0
2022-07-12,103.035,103.215,103.015,103.16,1300.0
2022-07-13,101.87,102.645,101.185,102.42,5808.0
2022-07-14,102.295,102.295,100.055,100.76,1888.0
2022-07-15,100.985,101.23,100.76,101.175,21641.0
2022-07-18,101.94,102.965,101.175,101.175,912.0
2022-07-19,102.765,104.04,102.765,104.04,1007.0
2022-07-20,104.04,104.69,104.04,104.68,4921.0
2022-07-21,104.2,104.88,103.885,104.88,6452.0
2022-07-22,105.005,105.215,104.12,104.635,3727.0
2022-07-25,104.725,105.215,104.725,105.215,6875.0
2022-07-26,105.06,105.215,104.355,105.215,718.0
2022-07-27,105.06,105.9,105.06,105.765,5003.0
2022-07-28,106.775,107.03,105.835,107.03,1405.0
2022-07-29,108.085,108.43,108.085,108.43,2232.0
2022-08-02,107.88,108.33,107.475,107.475,1005.0
2022-08-03,107.755,107.87,107.475,107.475,727.0
2022-08-04,107.68,108.095,107.68,107.86,1109.0
2022-08-05,107.41,107.86,107.39,107.86,1000.0
2022-08-08,108.415,108.73,108.415,108.63,2342.0
2022-08-09,108.46,108.46,107.98,107.99,502.0
2022-08-10,109.67,109.76,109.46,109.685,38671.0
2022-08-11,110.185,110.555,109.685,109.685,59.0
2022-08-12,110.77,110.935,110.645,110.655,1750.0
2022-08-15,110.725,111.33,110.725,111.17,2442.0
2022-08-16,111.42,111.64,111.105,111.64,1749.0
2022-08-17,111.43,111.56,111.14,111.14,895.0
2022-08-18,111.395,111.935,111.395,111.935,1175.0
2022-08-19,111.215,111.215,111.215,111.215,202.0
2022-08-22,111.16,111.16,108.45,109.93,2154.0
2022-08-23,110.41,110.41,110.21,110.255,1934.0
2022-08-24,109.775,110.665,109.775,110.255,40.0
2022-08-25,111.275,112.035,111.125,111.26,1479.0
2022-08-26,111.565,111.565,109.77,109.77,45179.0
2022-08-29,109.65,109.74,109.37,109.635,5417.0
2022-08-30,109.35,109.35,107.76,107.805,6607.0
2022-08-31,107.38,107.635,107.005,107.005,5712.0
2022-09-01,106.035,106.035,104.925,105.655,4495.0
2022-09-02,106.975,107.655,106.225,106.46,8702.0
2022-09-06,106.94,106.94,105.645,105.855,8348.0
2022-09-07,105.035,106.435,104.98,106.435,3000.0
2022-09-08,106.26,107.065,106.26,107.065,2562.0
2022-09-09,108.595,109.38,108.595,109.38,2137.0
2022-09-12,110.175,110.57,110.175,110.33,5827.0
2022-09-13,109.035,109.35,108.745,108.99,2500.0
2022-09-14,109.215,109.525,108.79,109.115,4005.0
2022-09-15,108.835,109.135,108.095,108.18,1550.0
2022-09-16,107.35,107.35,106.685,106.95,998.0
2022-09-19,106.33,108.155,106.33,108.155,4915.0
2022-09-20,108.055,108.055,106.83,107.115,702.0
2022-09-21,107.47,107.86,106.085,106.085,5802.0
2022-09-22,106.54,106.54,105.09,105.09,702.0
2022-09-23,103.75,103.75,101.81,102.21,2300.0
2022-09-26,102.83,102.83,101.21,101.21,1904.0
2022-09-27,102.3,102.565,101.09,101.51,5606.0
2022-09-28,101.265,103.44,101.265,103.44,7627.0
2022-09-29,102.885,102.885,101.245,102.3,6639.0
2022-09-30,102.33,103.385,101.99,102.63,5504.0
2022-10-03,103.14,104.97,103.115,103.115,6469.0
2022-10-04,106.53,107.415,106.53,107.27,7000.0
2022-10-05,106.825,106.86,106.36,106.86,7778.0
2022-10-06,106.375,106.43,105.49,105.955,4025.0
2022-10-07,104.6,104.6,103.105,104.515,3955.0
2022-10-11,101.99,104.515,101.07,104.515,739.0
2022-10-12,101.11,101.345,100.945,101.335,1700.0
2022-10-13,99.875,103.415,99.875,103.415,6798.0
2022-10-14,103.97,103.97,102.32,102.54,1162.0
2022-10-17,103.175,104.06,103.175,103.815,5984.0
2022-10-18,104.115,104.525,103.815,103.815,822.0
2022-10-19,103.595,103.94,103.275,103.56,1928.0
2022-10-20,103.76,104.4,102.995,103.375,3550.0
2022-10-21,102.995,104.835,102.885,104.835,2800.0
2022-10-24,105.0,105.3,104.635,104.835,1803.0
2022-10-25,105.19,106.165,105.19,106.165,3308.0
2022-10-26,106.155,107.625,106.155,107.625,1600.0
2022-10-27,108.435,108.435,107.415,107.415,1346.0
2022-10-28,107.705,108.045,107.225,107.805,1183.0
2022-10-31,107.87,108.18,107.87,108.09,1498.0
2022-11-01,109.145,109.145,108.425,108.59,5645.0
2022-11-02,108.49,109.09,107.86,109.045,6378.0
2022-11-03,106.35,107.28,106.295,107.03,717.0
2022-11-04,108.18,108.635,107.545,108.19,1100.0
2022-11-07,108.51,108.575,108.125,108.565,1070.0
2022-11-08,109.585,109.785,108.89,109.44,1505.0
2022-11-09,108.985,108.985,107.925,108.39,4317.0
2022-11-10,109.785,111.245,109.785,111.08,1170.0
2022-11-11,111.68,112.045,111.57,111.735,3237.0
2022-11-14,111.71,111.715,111.215,111.305,903.0
2022-11-15,111.99,111.99,111.08,111.2,1045.0
2022-11-16,111.09,111.215,111.035,111.105,614.0
2022-11-17,110.33,110.68,109.96,110.64,3212.0
2022-11-18,110.915,111.235,110.915,111.235,8900.0
2022-11-21,110.425,110.94,110.425,110.94,2600.0
2022-11-22,111.835,112.74,111.835,112.74,904.0
2022-11-23,112.855,112.955,112.855,112.955,204.0
2022-11-24,113.365,113.365,112.955,112.955,115.0
2022-11-25,113.77,113.77,113.605,113.605,527.0
2022-11-28,113.02,113.64,112.69,112.69,1042.0
2022-11-29,113.24,113.24,112.795,113.155,1323.0
2022-11-30,113.565,113.98,112.545,113.905,1482.0
2022-12-01,114.625,114.67,114.305,114.48,1468.0
2022-12-02,113.785,114.635,113.575,114.635,3773.0
2022-12-05,114.185,114.185,113.0,113.0,6401.0
2022-12-06,112.81,112.81,111.69,111.755,5413.0
2022-12-07,111.79,111.79,111.555,111.68,744.0
2022-12-08,111.715,111.92,111.555,111.69,1085.0
2022-12-09,111.635,112.125,111.635,112.125,1989.0
2022-12-12,111.555,111.645,111.15,111.205,3239.0
2022-12-13,112.2,112.575,111.56,111.56,1914.0
2022-12-14,111.8,112.22,111.125,111.305,3204.0
2022-12-15,110.215,110.215,109.22,109.51,5897.0
2022-12-16,108.82,108.955,108.36,108.955,1509.0
2022-12-19,109.005,109.005,107.34,107.47,1624.0
2022-12-20,107.69,108.46,107.625,108.22,6306.0
2022-12-21,108.67,109.72,108.67,109.445,1686.0
2022-12-22,108.725,108.725,107.64,107.64,560.0
2022-12-23,108.315,109.24,108.315,109.18,5321.0
2022-12-28,109.095,109.095,108.045,108.085,3230.0
2022-12-29,108.46,109.36,108.26,109.36,2006.0
2022-12-30,108.735,109.075,108.395,108.72,5201.0
2023-01-03,109.73,109.73,108.81,109.335,408.0
2023-01-04,109.28,109.895,109.01,109.895,3600.0
2023-01-05,109.415,109.59,109.25,109.315,1226.0
2023-01-06,110.025,111.07,109.985,111.07,4600.0
2023-01-09,111.815,111.99,111.42,111.42,748.0
2023-01-10,111.485,111.485,110.99,111.485,10590.0
2023-01-11,112.1,112.37,111.87,111.98,7380.0
2023-01-12,112.79,113.38,112.505,113.075,2033.0
2023-01-13,113.195,113.795,113.075,113.075,75.0
2023-01-16,114.115,114.55,113.075,113.075,416.0
2023-01-17,114.575,114.75,114.555,114.75,1947.0
2023-01-18,115.3,115.745,114.4,114.66,508.0
2023-01-19,114.125,114.27,113.765,114.27,565.0
2023-01-20,114.4,115.09,114.29,115.09,1290.0
2023-01-23,115.32,115.725,115.32,115.725,642.0
2023-01-24,115.18,115.8,115.07,115.76,6494.0
2023-01-25,114.84,115.615,114.84,115.615,1609.0
2023-01-26,116.13,116.13,115.475,116.13,2058.0
2023-01-27,116.12,116.12,116.1,116.12,1433.0
2023-01-30,115.66,116.21,115.45,116.21,877.0
2023-01-31,116.01,116.495,116.01,116.495,484.0
2023-02-01,116.23,116.68,115.67,116.44,3100.0
2023-02-02,116.79,116.82,116.57,116.57,405.0
2023-02-03,116.315,116.69,116.315,116.68,1596.0
2023-02-06,116.045,116.045,115.375,115.845,819.0
2023-02-07,115.87,116.075,115.345,115.635,1397.0
2023-02-08,116.385,116.385,115.8,116.0,978.0
2023-02-09,116.285,116.295,115.395,115.65,4216.0
2023-02-10,114.935,115.635,114.935,115.635,817.0
2023-02-13,115.705,116.315,115.67,116.195,656.0
2023-02-14,115.815,116.35,115.67,116.35,4068.0
2023-02-15,115.845,116.24,115.845,116.155,4330.0
2023-02-16,115.945,116.22,115.855,116.02,6693.0
2023-02-17,115.255,115.33,114.935,115.33,1842.0
2023-02-21,114.89,115.33,114.145,115.33,339.0
2023-02-22,113.82,113.82,113.345,113.685,3231.0
2023-02-23,113.865,114.015,112.91,113.52,6408.0
2023-02-24,112.91,113.465,112.405,113.085,6657.0
2023-02-27,113.785,114.105,113.785,113.785,110.0
2023-02-28,113.94,113.94,113.535,113.675,2402.0
2023-03-01,113.69,114.265,113.675,113.975,1050.0
2023-03-02,113.74,114.365,113.37,114.245,1602.0
2023-03-03,114.96,115.745,114.895,115.745,1458.0
2023-03-06,115.945,115.945,115.46,115.515,1470.0
2023-03-07,115.18,115.18,114.09,114.15,2668.0
2023-03-08,114.2,114.64,114.2,114.51,822.0
2023-03-09,114.77,114.77,113.185,113.185,3837.0
2023-03-10,112.995,112.995,111.355,112.185,1103.0
2023-03-13,110.16,110.73,109.97,110.465,2788.0
2023-03-14,111.165,111.695,111.165,111.625,773.0
2023-03-15,109.985,109.985,108.495,109.04,2626.0
2023-03-16,108.505,109.985,108.505,109.97,1625.0
2023-03-17,109.39,109.435,108.915,109.435,377.0
2023-03-20,109.65,110.03,109.41,109.625,4852.0
2023-03-21,110.81,110.995,110.81,110.995,1519.0
2023-03-22,111.15,111.385,111.08,111.08,2340.0
2023-03-23,110.54,110.9,109.385,109.855,3527.0
2023-03-24,109.125,109.91,109.125,109.91,2263.0
2023-03-27,110.33,110.65,110.015,110.44,2180.0
2023-03-28,110.78,111.115,110.765,110.83,1137.0
2023-03-29,111.43,111.83,111.43,111.69,3380.0
2023-03-30,112.405,112.55,112.215,112.55,1617.0
2023-03-31,112.765,113.485,112.765,113.485,4267.0
2023-04-03,114.135,114.515,114.025,114.515,11849.0
2023-04-04,114.875,114.875,114.275,114.55,2301.0
2023-04-05,114.165,114.245,113.745,113.985,9232.0
2023-04-06,113.745,114.015,113.745,114.015,1414.0
2023-04-10,113.96,114.55,113.96,114.505,376.0
2023-04-11,114.905,115.49,114.905,115.49,1544.0
2023-04-12,116.185,116.185,115.645,115.645,1220.0
2023-04-13,115.635,116.22,115.635,116.22,7710.0
2023-04-14,116.405,116.405,115.93,115.97,1467.0
2023-04-17,116.34,116.61,116.1,116.1,860.0
2023-04-18,116.895,116.95,116.73,116.84,1328.0
2023-04-19,116.33,116.83,116.135,116.83,428.0
2023-04-20,116.255,116.935,116.255,116.765,362.0
2023-04-21,116.635,116.81,116.635,116.81,546.0
2023-04-24,116.98,116.98,116.755,116.765,2045.0
2023-04-25,116.045,116.06,115.535,115.56,10420.0
2023-04-26,115.765,115.83,115.08,115.165,1700.0
2023-04-27,115.515,116.08,115.515,116.06,59385.0
2023-04-28,115.82,116.84,115.82,116.765,618.0
2023-05-01,116.905,116.95,116.755,116.95,6884.0
2023-05-02,116.37,116.37,114.875,115.515,7053.0
2023-05-03,115.885,115.885,115.18,115.18,4445.0
2023-05-04,115.06,115.06,114.485,114.485,2001.0
2023-05-05,115.71,116.22,115.71,116.135,791.0
2023-05-08,116.35,116.56,116.135,116.135,93.0
2023-05-09,115.93,116.395,115.93,116.395,433.0
2023-05-10,116.885,116.885,115.58,115.69,1211.0
2023-05-11,115.44,115.45,115.155,115.375,2523.0
2023-05-12,115.83,115.83,115.285,115.525,2308.0
2023-05-15,115.73,116.23,115.495,116.23,4686.0
2023-05-16,115.655,115.655,114.755,114.755,2436.0
2023-05-17,114.68,114.895,114.135,114.56,6016.0
2023-05-18,114.355,114.58,114.21,114.45,1305.0
2023-05-19,115.155,115.375,114.995,115.08,1850.0
2023-05-23,114.885,115.07,114.115,114.255,8820.0
2023-05-24,113.69,113.69,112.68,112.905,2510.0
2023-05-25,112.395,112.395,111.885,112.025,4488.0
2023-05-26,112.7,112.92,112.67,112.92,3190.0
2023-05-29,113.06,113.08,112.92,112.92,42.0
2023-05-30,112.885,112.885,111.9,111.9,6825.0
2023-05-31,111.525,111.525,110.725,111.145,6532.0
2023-06-01,110.895,111.91,110.895,111.91,1335.0
2023-06-02,112.06,113.405,112.06,113.405,5804.0
2023-06-05,113.535,113.535,113.32,113.485,1335.0
2023-06-06,112.69,113.47,112.69,113.47,1758.0
2023-06-07,113.895,114.07,113.21,113.415,3408.0
2023-06-08,113.34,113.34,113.04,113.2,3357.0
2023-06-09,113.17,113.2,112.8,112.8,2356.0
2023-06-12,112.44,113.04,112.44,113.015,3177.0
2023-06-13,113.56,113.68,113.485,113.56,5483.0
2023-06-14,113.84,113.98,113.3,113.67,6866.0
2023-06-15,113.245,113.745,113.245,113.745,5039.0
2023-06-16,114.035,114.035,113.6,113.6,3840.0
2023-06-19,113.295,113.305,113.185,113.215,1141.0
2023-06-20,112.79,113.0,112.215,112.29,4979.0
2023-06-21,112.015,112.28,111.87,112.035,10765.0
2023-06-22,111.165,112.035,111.165,112.035,3461.0
2023-06-23,110.58,110.655,110.345,110.4,2402.0
2023-06-26,111.075,111.27,110.4,110.4,3401.0
2023-06-27,111.585,111.86,111.335,111.81,3370.0
2023-06-28,112.37,112.51,112.36,112.51,8380.0
2023-06-29,112.8,113.035,112.72,112.93,685.0
2023-06-30,113.97,114.615,113.97,114.25,4746.0
2023-07-04,114.905,115.035,114.905,114.905,519.0
2023-07-05,114.765,114.995,114.425,114.585,10420.0
2023-07-06,113.79,114.585,112.57,114.585,3023.0
2023-07-07,112.23,113.45,112.23,113.205,2258.0
2023-07-10,112.96,113.065,112.91,113.005,4402.0
2023-07-11,113.11,113.195,113.005,113.005,3573.0
2023-07-12,114.155,114.55,114.145,114.52,3122.0
2023-07-13,114.995,115.67,114.995,115.63,3655.0
2023-07-14,115.84,115.84,115.445,115.64,3747.0
2023-07-17,115.07,115.44,115.07,115.07,4827.0
2023-07-18,116.135,116.135,115.98,116.135,608.0
2023-07-19,116.325,116.8,116.325,116.8,312.0
2023-07-20,116.995,116.995,116.415,116.49,506.0
2023-07-21,117.025,117.21,117.015,117.21,3500.0
2023-07-24,117.185,117.51,117.185,117.21,5108.0
2023-07-25,117.585,117.585,117.265,117.315,4441.0
2023-07-26,117.2,117.53,117.2,117.39,5046.0
2023-07-27,117.725,117.725,117.015,117.015,2773.0
2023-07-28,117.42,117.42,117.015,117.015,2605.0
2023-07-31,117.48,117.745,117.26,117.745,5386.0
2023-08-01,117.25,117.285,117.05,117.285,939.0
2023-08-02,116.69,116.69,115.095,115.4,3406.0
2023-08-03,115.205,115.205,114.775,114.94,2860.0
2023-08-04,115.56,116.03,115.54,115.565,4537.0
2023-08-08,115.1,115.565,114.78,115.565,5188.0
2023-08-09,115.78,115.78,115.395,115.625,3931.0
2023-08-10,116.26,116.555,115.985,116.07,4104.0
2023-08-11,115.585,116.415,115.585,116.195,3168.0
2023-08-14,115.625,116.035,115.625,115.745,5180.0
2023-08-15,114.36,114.36,113.605,113.605,3666.0
2023-08-16,113.5,113.965,113.5,113.625,4205.0
2023-08-17,113.775,113.94,113.26,113.26,5000.0
2023-08-18,112.71,113.39,112.71,113.39,3607.0
2023-08-21,113.295,113.295,112.85,113.09,6624.0
2023-08-22,112.865,112.865,112.485,112.595,4007.0
2023-08-23,112.79,113.725,112.79,113.725,2921.0
2023-08-24,113.915,114.895,113.195,113.435,22541.0
2023-08-25,113.67,113.67,112.865,113.595,4834.0
2023-08-28,113.755,114.605,113.755,114.52,4568.0
2023-08-29,114.605,115.995,114.595,115.995,6510.0
2023-08-30,116.39,116.5,116.34,116.49,5593.0
2023-08-31,116.77,116.81,116.1,116.305,3329.0
2023-09-01,117.06,117.575,116.81,117.575,3665.0
2023-09-05,117.35,117.575,117.15,117.575,6822.0
2023-09-06,116.4,116.475,115.715,116.185,9041.0
2023-09-07,115.5,115.5,115.23,115.37,3465.0
2023-09-08,115.35,115.36,115.155,115.35,4290.0
2023-09-11,115.37,115.77,115.12,115.735,5093.0
2023-09-12,115.49,116.005,115.49,115.93,527.0
2023-09-13,115.995,116.185,115.885,116.12,2567.0
2023-09-14,116.885,117.91,116.885,117.62,3244.0
2023-09-15,118.005,118.225,117.825,117.9,7891.0
2023-09-18,118.14,118.14,117.28,117.44,5802.0
2023-09-19,117.175,117.365,115.87,116.115,4395.0
2023-09-20,116.16,116.52,116.16,116.275,6992.0
2023-09-21,115.38,115.38,113.86,114.125,3000.0
2023-09-22,114.085,114.085,113.455,113.68,4509.0
2023-09-25,112.985,113.81,112.985,113.68,3670.0
2023-09-26,113.135,113.135,112.325,112.535,6591.0
2023-09-27,111.845,111.845,111.205,111.63,4416.0
2023-09-28,111.645,112.59,111.645,112.495,4202.0
2023-09-29,112.72,113.03,112.44,112.44,4609.0
2023-10-02,112.345,112.345,110.64,110.65,666.0
2023-10-03,109.735,109.845,109.245,109.255,18668.0
2023-10-04,109.46,109.535,108.425,109.15,9021.0
2023-10-05,109.31,110.235,109.31,109.93,4310.0
2023-10-06,109.895,110.53,109.49,109.49,3923.0
2023-10-10,111.855,112.615,111.705,112.27,8161.0
2023-10-11,112.825,113.115,112.505,112.77,7016.0
2023-10-12,113.005,113.005,112.025,112.23,4000.0
2023-10-13,113.2,113.2,112.08,112.165,6803.0
2023-10-16,112.55,113.135,112.195,113.135,7083.0
2023-10-17,112.495,113.675,112.495,113.19,3929.0
2023-10-18,112.955,112.955,112.22,112.22,5355.0
2023-10-19,111.835,111.95,111.43,111.62,8586.0
2023-10-20,111.165,111.165,110.49,110.49,5765.0
2023-10-23,109.51,110.36,109.355,109.685,7055.0
2023-10-24,109.865,110.14,109.34,109.395,1680.0
2023-10-25,109.12,109.71,109.12,109.15,3902.0
2023-10-26,108.905,109.375,108.64,108.64,3518.0
2023-10-27,109.215,109.215,107.795,108.105,6287.0
2023-10-30,108.46,109.34,108.405,109.34,6232.0
2023-10-31,108.915,109.105,108.7,109.105,7200.0
2023-11-01,109.215,109.845,109.215,109.82,17300.0
2023-11-02,111.56,113.155,111.56,113.135,11000.0
2023-11-03,113.975,114.55,113.91,114.34,1300.0
2023-11-06,114.56,114.56,113.7,113.755,2354.0
2023-11-07,113.37,113.37,112.795,112.795,6852.0
2023-11-08,112.645,112.7,112.38,112.38,4407.0
2023-11-09,113.23,113.975,113.23,113.345,5234.0
2023-11-10,112.7,113.23,112.7,113.23,6307.0
2023-11-13,113.185,113.665,113.185,113.4,302.0
2023-11-14,114.72,115.53,114.57,115.38,3219.0
2023-11-15,115.65,115.85,115.395,115.47,4135.0
2023-11-16,115.615,115.615,115.15,115.575,13873.0
2023-11-17,115.945,116.435,115.8,116.19,3769.0
2023-11-20,116.15,116.46,116.15,116.405,7065.0
2023-11-21,116.33,116.36,115.98,116.275,3586.0
2023-11-22,115.735,116.275,115.63,116.275,765.0
2023-11-23,116.105,116.13,116.065,116.13,500.0
2023-11-24,115.565,116.045,115.565,115.905,11439.0
2023-11-27,115.49,115.905,115.49,115.905,86.0
2023-11-28,115.125,115.615,115.125,115.555,3817.0
2023-11-29,116.085,116.215,115.885,115.97,7616.0
2023-11-30,116.595,116.79,116.085,116.79,9724.0
2023-12-01,116.595,117.905,116.595,117.855,5667.0
2023-12-04,117.5,117.79,117.345,117.79,1525.0
2023-12-05,117.8,117.865,117.77,117.865,6570.0
2023-12-06,118.185,118.185,117.365,117.365,4034.0
2023-12-07,117.16,117.225,117.075,117.1,3626.0
2023-12-08,117.1,117.64,117.05,117.5,7224.0
2023-12-11,116.78,117.28,116.78,117.28,5817.0
2023-12-12,117.15,117.15,116.425,116.765,7583.0
2023-12-13,116.765,118.975,116.765,118.975,4926.0
2023-12-14,119.805,120.335,119.805,119.87,21736.0
2023-12-15,119.485,119.485,118.42,118.645,840.0
2023-12-18,119.205,119.28,118.965,119.08,1445.0
2023-12-19,119.935,120.26,119.935,120.24,5866.0
2023-12-20,120.405,120.615,119.225,120.1,5327.0
2023-12-21,120.05,120.05,119.73,119.89,4747.0
2023-12-22,120.345,120.805,120.345,120.68,6990.0
2023-12-27,120.785,121.805,120.62,121.49,8122.0
2023-12-28,121.585,121.585,121.07,121.07,4072.0
2023-12-29,121.195,121.195,120.9,120.985,102.0
2024-01-02,120.945,121.215,120.62,120.82,11374.0
2024-01-03,120.025,120.68,119.9,120.545,1060.0
2024-01-04,120.64,121.22,120.64,120.755,10016.0
2024-01-05,120.935,121.605,120.88,121.135,5240.0
2024-01-08,120.89,121.85,120.89,121.64,212.0
2024-01-09,120.995,121.585,120.995,121.535,2204.0
2024-01-10,121.535,121.68,121.46,121.62,9429.0
2024-01-11,120.9,121.24,120.415,121.185,4234.0
2024-01-12,121.67,121.67,121.47,121.545,2905.0
2024-01-15,121.595,121.68,121.28,121.68,427.0
2024-01-16,121.47,121.605,120.71,121.355,28503.0
2024-01-17,120.175,120.175,119.435,119.67,6329.0
2024-01-18,120.005,120.175,119.67,119.67,4102.0
2024-01-19,120.44,121.06,120.155,121.06,5026.0
2024-01-22,121.155,121.515,120.86,121.23,31341.0
2024-01-23,121.86,121.86,121.48,121.81,5726.0
2024-01-24,122.135,122.505,121.86,121.88,8717.0
2024-01-25,122.365,122.365,121.915,122.135,8002.0
2024-01-26,122.04,122.545,122.04,122.395,4602.0
2024-01-29,122.5,122.69,121.91,122.61,7471.0
2024-01-30,123.01,123.195,122.48,123.125,5553.0
2024-01-31,122.995,123.07,121.925,122.005,10068.0
2024-02-01,122.185,122.8,121.85,122.525,12060.0
2024-02-02,122.48,122.48,121.66,122.3,7645.0
2024-02-05,121.775,121.775,120.9,121.07,4601.0
2024-02-06,121.63,121.7,121.49,121.515,5200.0
2024-02-07,121.735,121.745,121.45,121.65,12700.0
2024-02-08,121.385,121.66,120.935,121.345,15005.0
2024-02-09,121.65,121.87,121.3,121.87,6541.0
2024-02-12,121.765,122.36,121.765,122.24,7711.0
2024-02-13,120.375,120.375,118.835,119.28,5722.0
2024-02-14,120.395,121.31,120.395,120.975,7541.0
2024-02-15,121.605,123.2,121.605,122.9,10011.0
2024-02-16,123.505,123.755,123.495,123.495,646.0
2024-02-20,123.05,123.795,122.995,122.995,847.0
2024-02-21,122.935,123.04,122.67,122.985,6802.0
2024-02-22,123.975,123.975,123.555,123.725,5886.0
2024-02-23,123.89,124.515,123.595,124.495,4234.0
2024-02-26,124.25,124.295,123.915,123.99,2743.0
2024-02-27,124.04,124.19,123.82,124.07,6924.0
2024-02-28,123.965,124.105,123.82,124.07,715.0
2024-02-29,124.29,124.45,123.945,124.45,868.0
2024-03-01,124.705,125.65,124.705,125.485,8277.0
2024-03-04,125.485,125.555,125.175,125.44,395.0
2024-03-05,125.4,125.715,125.315,125.315,5839.0
2024-03-06,125.955,126.4,125.64,125.64,867.0
2024-03-07,126.285,126.79,126.285,126.45,4272.0
2024-03-08,126.97,127.01,126.4,126.65,4430.0
2024-03-11,126.24,126.755,126.24,126.275,6565.0
2024-03-12,126.755,126.99,126.525,126.86,4606.0
2024-03-13,127.355,128.06,127.355,127.945,4291.0
2024-03-14,127.78,127.78,126.925,126.925,3687.0
2024-03-15,126.895,127.6,126.895,127.355,4072.0
2024-03-18,127.225,127.365,127.225,127.325,4510.0
2024-03-19,127.625,127.745,127.57,127.57,4400.0
2024-03-20,127.475,127.915,127.475,127.88,4767.0
2024-03-21,128.875,129.3,128.73,129.3,6172.0
2024-03-22,128.445,128.445,128.13,128.255,3432.0
2024-03-25,128.32,128.625,128.3,128.3,8751.0
2024-03-26,128.235,128.38,127.88,127.945,4412.0
2024-03-27,128.51,128.695,128.41,128.695,4182.0
2024-03-28,129.385,129.565,129.175,129.375,3386.0
2024-04-01,129.775,129.815,129.26,129.655,7391.0
2024-04-02,129.06,129.06,128.665,129.05,4118.0
2024-04-03,128.905,129.49,128.905,129.2,4063.0
2024-04-04,129.53,129.775,128.955,129.01,1192.0
2024-04-05,129.115,129.94,129.115,129.89,3288.0
2024-04-08,130.335,130.335,129.71,130.22,5654.0
2024-04-09,130.555,130.555,129.73,130.555,3801.0
2024-04-10,129.54,129.94,129.425,129.865,5046.0
2024-04-11,130.015,130.015,128.655,129.46,7182.0
2024-04-12,129.67,129.73,127.915,128.07,5212.0
2024-04-15,128.405,128.405,127.065,127.18,6425.0
2024-04-16,126.88,126.94,126.23,126.67,8364.0
2024-04-17,126.855,127.485,126.45,127.19,3839.0
2024-04-18,126.995,127.39,126.335,126.555,3335.0
2024-04-19,127.495,127.57,127.43,127.57,5200.0
2024-04-22,127.295,128.13,127.13,127.34,7496.0
2024-04-23,127.965,128.83,127.965,128.83,5249.0
2024-04-24,128.51,128.51,127.62,127.87,3786.0
2024-04-25,127.235,127.985,127.235,127.985,4500.0
2024-04-26,128.455,128.675,128.445,128.58,4626.0
2024-04-29,128.83,128.925,128.455,128.845,9163.0
2024-04-30,128.15,128.29,127.495,127.495,8663.0
2024-05-01,126.87,127.915,126.7,127.695,8391.0
2024-05-02,127.565,128.005,126.805,127.755,3847.0
2024-05-03,128.395,128.485,127.87,128.28,11775.0
2024-05-06,129.06,129.71,128.895,129.71,6476.0
2024-05-07,130.42,130.46,130.265,130.315,1003.0
2024-05-08,128.875,129.91,128.875,129.855,3146.0
2024-05-09,130.42,131.09,130.42,130.91,2535.0
2024-05-10,131.415,131.415,130.535,130.59,5270.0
2024-05-13,130.785,130.92,130.085,130.275,6228.0
2024-05-14,130.485,130.61,130.16,130.37,2715.0
2024-05-15,130.715,130.715,130.245,130.59,3363.0
2024-05-16,130.63,130.965,130.36,130.64,4098.0
2024-05-17,131.1,131.59,130.86,131.59,3518.0
2024-05-21,131.405,132.01,131.405,131.665,7015.0
2024-05-22,131.235,131.445,130.82,130.9,6166.0
2024-05-23,131.185,131.185,129.835,130.085,4918.0
2024-05-24,130.43,130.85,130.43,130.66,3320.0
2024-05-27,130.955,131.205,130.59,131.205,1182.0
2024-05-28,130.805,130.805,130.315,130.535,11814.0
2024-05-29,129.575,129.575,128.395,128.425,4589.0
2024-05-30,129.555,129.555,129.22,129.23,4648.0
2024-05-31,129.545,130.62,129.095,130.62,6068.0
2024-06-03,130.515,130.515,129.115,129.585,9245.0
2024-06-04,129.7,129.7,128.005,128.875,4287.0
2024-06-05,129.355,129.855,129.325,129.785,13973.0
2024-06-06,129.77,130.24,129.77,130.24,127.0
2024-06-07,129.545,129.75,129.02,129.085,16310.0
2024-06-10,129.085,129.67,129.02,129.51,15044.0
2024-06-11,129.03,129.03,128.255,128.395,4802.0
2024-06-12,129.645,129.66,128.885,128.935,12087.0
2024-06-13,128.8,128.8,127.37,127.45,7103.0
2024-06-14,127.295,127.295,126.41,127.17,6839.0
2024-06-17,126.295,126.825,126.23,126.825,5635.0
2024-06-18,126.785,127.515,126.785,127.015,7022.0
2024-06-19,126.71,126.71,126.44,126.46,421.0
2024-06-20,127.055,127.275,126.65,126.855,6367.0
2024-06-21,126.905,126.905,126.37,126.67,3009.0
2024-06-24,127.93,128.435,127.745,128.435,14619.0
2024-06-25,128.31,128.31,127.6,128.075,4868.0
2024-06-26,127.32,128.105,127.275,128.105,3178.0
2024-06-27,128.31,128.955,128.31,128.955,2711.0
2024-06-28,129.45,129.515,128.655,128.705,3496.0
2024-07-02,128.645,129.14,128.335,129.14,15869.0
2024-07-03,129.775,130.9,129.595,130.78,5722.0
2024-07-04,131.015,131.045,130.86,130.86,503.0
2024-07-05,131.225,131.225,129.97,129.97,694.0
2024-07-08,129.64,130.105,129.515,130.105,10114.0
2024-07-09,130.04,130.04,129.615,129.73,5656.0
2024-07-10,130.29,131.545,130.065,131.545,2822.0
2024-07-11,132.215,132.785,131.815,132.785,3662.0
2024-07-12,133.09,133.825,133.09,133.545,12275.0
2024-07-15,133.875,134.36,133.535,133.96,1702.0
2024-07-16,134.82,135.395,134.82,135.335,2529.0
2024-07-17,134.82,134.82,134.37,134.6,4353.0
2024-07-18,134.35,134.61,133.625,133.885,4163.0
2024-07-19,133.45,134.105,133.45,133.75,3420.0
2024-07-22,134.215,134.805,133.98,134.745,5373.0
2024-07-23,134.775,134.775,134.235,134.425,4043.0
2024-07-24,134.235,134.26,133.38,133.42,3995.0
2024-07-25,132.975,133.69,132.975,133.265,4003.0
2024-07-26,133.99,134.58,133.845,134.395,3245.0
2024-07-29,134.805,134.805,133.875,134.34,4861.0
2024-07-30,134.195,134.88,134.175,134.675,8017.0
2024-07-31,135.68,136.525,135.615,136.175,4686.0
2024-08-01,134.785,134.785,133.43,133.98,730.0
2024-08-02,130.48,130.915,129.855,130.915,2206.0
2024-08-06,129.07,130.02,128.685,129.605,4619.0
2024-08-07,131.41,131.41,129.06,129.06,5641.0
2024-08-08,129.585,131.16,129.585,130.965,4151.0
2024-08-09,130.975,131.41,130.975,131.41,3596.0
2024-08-12,131.98,132.26,131.75,131.97,7409.0
2024-08-13,132.395,133.345,132.395,133.345,2405.0
2024-08-14,133.38,134.095,133.335,134.095,3953.0
2024-08-15,134.84,136.07,134.84,135.75,3586.0
2024-08-16,135.565,136.115,135.555,135.955,3160.0
2024-08-19,135.99,136.67,135.99,136.31,887.0
2024-08-20,136.63,136.63,135.71,135.98,3665.0
2024-08-21,135.76,136.485,135.76,136.485,3488.0
2024-08-22,135.87,136.09,135.8,135.895,2603.0
2024-08-23,136.64,137.605,136.64,137.45,3366.0
2024-08-26,137.915,137.955,137.675,137.81,5043.0
2024-08-27,137.17,137.5,137.17,137.305,3899.0
2024-08-28,137.075,137.105,136.28,136.57,4697.0
2024-08-29,136.98,137.71,136.98,137.125,1396.0
2024-08-30,137.16,137.585,136.885,137.585,3804.0
2024-09-03,137.14,137.14,135.77,136.02,6998.0
2024-09-04,135.75,136.58,135.75,136.135,4694.0
2024-09-05,136.38,136.91,135.78,135.78,3090.0
2024-09-06,136.03,136.03,134.125,134.57,3682.0
2024-09-09,135.41,136.3,135.045,135.99,9036.0
2024-09-10,136.185,136.185,134.775,135.835,3553.0
2024-09-11,135.75,137.085,135.555,137.085,1939.0
2024-09-12,137.585,138.715,137.585,138.715,22430.0
2024-09-13,139.325,139.655,139.305,139.425,5410.0
2024-09-16,139.83,140.255,139.325,140.255,1689.0
2024-09-17,140.68,140.72,139.86,140.005,4187.0
2024-09-18,139.73,140.68,139.48,139.635,11323.0
2024-09-19,141.375,141.375,140.67,141.155,6398.0
2024-09-20,141.425,141.425,140.54,141.24,4050.0
2024-09-23,141.44,141.595,140.855,141.35,4634.0
2024-09-24,141.895,142.04,141.48,141.76,4061.0
2024-09-25,141.565,141.71,141.35,141.43,2292.0
2024-09-26,141.7,142.45,141.7,142.17,10554.0
2024-09-27,142.18,142.42,141.905,141.925,3292.0
2024-09-30,141.285,141.985,141.04,141.985,1703.0
2024-10-01,141.985,142.51,141.43,142.365,14687.0
2024-10-02,142.4,142.725,141.905,142.19,3672.0
2024-10-03,141.78,142.1,141.3,141.975,6052.0
2024-10-04,142.88,143.14,142.8,143.105,4146.0
2024-10-07,143.115,143.24,142.325,142.705,11445.0
2024-10-08,142.385,142.645,142.08,142.645,16848.0
2024-10-09,142.385,143.445,142.385,143.445,5540.0
2024-10-10,143.335,144.075,143.27,143.99,8605.0
2024-10-11,143.96,145.36,143.96,145.155,4190.0
2024-10-15,144.68,144.965,144.38,144.845,1504.0
2024-10-16,145.215,145.83,145.175,145.555,4862.0
2024-10-17,145.88,146.44,145.74,146.295,3932.0
2024-10-18,146.685,147.22,146.395,147.155,3594.0
2024-10-21,147.395,147.395,146.405,146.56,963.0
2024-10-22,146.1,146.58,145.87,146.58,3530.0
2024-10-23,146.23,146.355,145.305,145.655,5481.0
2024-10-24,145.43,145.655,144.945,145.655,1527.0
2024-10-25,145.665,145.935,145.06,145.14,3696.0
2024-10-28,145.0,145.975,144.455,145.74,6601.0
2024-10-29,145.535,145.87,145.36,145.665,10164.0
2024-10-30,145.07,145.685,145.07,145.45,7715.0
2024-10-31,145.07,145.13,143.215,143.5,8352.0
2024-11-01,144.105,144.555,143.855,144.01,3693.0
2024-11-04,143.815,144.495,143.54,144.05,4334.0
2024-11-05,144.04,144.815,144.04,144.815,2754.0
2024-11-06,145.48,146.315,144.78,146.315,8872.0
2024-11-07,146.6,147.61,146.55,147.58,8022.0
2024-11-08,147.365,147.365,146.56,147.015,4328.0
2024-11-11,147.135,147.805,147.135,147.24,689.0
2024-11-12,148.185,148.185,147.62,147.96,14375.0
2024-11-13,148.135,148.31,148.06,148.31,5885.0
2024-11-14,148.475,149.19,148.475,148.64,5975.0
2024-11-15,148.245,148.275,147.55,147.795,3992.0
2024-11-18,148.125,148.885,148.09,148.39,13173.0
2024-11-19,147.56,148.595,147.005,148.595,13114.0
2024-11-20,148.79,148.79,148.125,148.72,6536.0
2024-11-21,149.1,150.91,149.06,150.91,10627.0
2024-11-22,150.91,151.475,150.91,151.25,7133.0
2024-11-25,151.035,151.73,151.035,151.29,5534.0
2024-11-26,150.91,151.035,150.52,151.035,8247.0
2024-11-27,150.95,151.495,150.87,151.415,4661.0
2024-11-28,151.75,152.08,151.75,151.785,181.0
2024-11-29,151.63,152.655,151.63,152.655,8102.0
2024-12-02,152.615,152.615,151.6,152.205,8001.0
2024-12-03,152.36,152.585,152.245,152.585,812.0
2024-12-04,152.79,152.84,152.295,152.655,2054.0
2024-12-05,151.98,153.325,151.98,152.85,268.0
2024-12-06,153.345,153.55,152.8,152.83,5916.0
2024-12-09,153.305,153.82,152.505,152.505,10664.0
2024-12-10,152.39,152.39,151.785,151.785,9542.0
2024-12-11,152.44,152.7,152.07,152.7,5239.0
2024-12-12,151.775,151.895,151.175,151.26,4544.0
2024-12-13,151.215,151.215,150.23,150.55,5752.0
2024-12-16,150.27,150.27,149.91,149.925,11478.0
2024-12-17,148.995,149.735,148.945,149.695,7369.0
2024-12-18,149.52,149.56,146.305,146.405,10616.0
2024-12-19,146.85,146.95,145.635,145.635,7461.0
2024-12-20,145.06,147.145,145.06,146.635,5763.0
2024-12-23,146.76,147.455,145.63,147.455,5324.0
2024-12-24,147.525,147.925,147.525,147.895,144.0
2024-12-27,147.69,147.905,147.27,147.835,6197.0
2024-12-30,146.75,147.16,146.09,146.975,12235.0
2024-12-31,147.335,147.535,147.12,147.535,5649.0
2025-01-02,148.915,149.205,148.28,148.545,7750.0
2025-01-03,149.23,149.63,148.845,149.58,6579.0
2025-01-06,150.565,150.57,149.17,149.17,3891.0
2025-01-07,150.035,150.035,148.62,148.845,11849.0
2025-01-08,149.005,149.64,148.63,149.59,5123.0
2025-01-09,149.57,149.8,149.435,149.72,1488.0
2025-01-10,149.505,149.505,147.68,148.005,12059.0
2025-01-13,146.875,147.16,146.63,146.69,3153.0
2025-01-14,146.815,147.045,146.495,146.865,7990.0
2025-01-15,148.445,148.505,147.945,148.24,9278.0
2025-01-16,148.495,148.75,148.28,148.485,8319.0
2025-01-17,149.12,149.905,149.12,149.875,5021.0
2025-01-20,149.945,150.535,149.945,150.505,2800.0
2025-01-21,150.29,151.12,150.2,151.12,11804.0
2025-01-22,151.23,151.58,151.23,151.28,7808.0
2025-01-23,151.31,151.995,151.25,151.995,7864.0
2025-01-24,152.005,152.28,151.955,152.25,5459.0
2025-01-27,150.71,151.29,150.71,151.16,6809.0
2025-01-28,151.485,151.935,151.28,151.935,5511.0
2025-01-29,151.78,152.465,151.78,152.18,7572.0
2025-01-30,153.2,154.545,153.2,154.29,5306.0
2025-01-31,154.455,154.63,152.82,152.82,5840.0
2025-02-03,146.1,151.73,144.64,151.025,9243.0
2025-02-04,151.025,151.965,150.985,151.19,6510.0
2025-02-05,151.59,152.72,151.515,152.72,2465.0
2025-02-06,152.78,152.855,152.14,152.445,5483.0
2025-02-07,152.915,152.915,151.875,152.09,6387.0
2025-02-10,153.465,153.575,153.26,153.425,4723.0
2025-02-11,153.09,153.535,152.995,153.33,1236.0
2025-02-12,152.27,153.15,152.27,152.935,3193.0
2025-02-13,153.23,153.69,152.82,153.66,5399.0
2025-02-14,153.875,153.875,152.555,152.555,1717.0
2025-02-18,152.845,153.535,152.33,153.475,1875.0
2025-02-19,153.31,153.425,152.575,153.395,2451.0
2025-02-20,153.495,153.495,152.525,152.76,1448.0
2025-02-21,152.855,152.855,150.64,150.66,5915.0
2025-02-24,150.995,151.12,149.955,150.81,1667.0
2025-02-25,150.69,150.985,149.525,150.985,7803.0
2025-02-26,151.2,152.355,151.2,151.72,2684.0
2025-02-27,152.075,152.075,150.545,150.66,8683.0
2025-02-28,150.27,151.68,149.825,151.68,11137.0
2025-03-03,152.405,152.955,149.375,149.79,8671.0
2025-03-04,148.035,148.71,146.1,147.405,8373.0
2025-03-05,147.25,149.18,147.25,149.18,12606.0
2025-03-06,147.78,148.76,147.26,147.58,4913.0
2025-03-07,147.2,148.945,146.77,148.435,7141.0
2025-03-10,146.975,147.505,145.73,146.27,5235.0
2025-03-11,146.13,146.905,145.11,145.56,18116.0
2025-03-12,146.305,146.865,145.56,146.61,8957.0
2025-03-13,146.2,146.59,143.27,145.315,28775.0
2025-03-14,146.23,147.455,146.22,147.455,5218.0
2025-03-17,147.56,148.925,147.475,148.915,8478.0
2025-03-18,149.13,149.13,147.955,148.355,354.0
2025-03-19,148.945,150.62,148.945,150.62,1083.0
2025-03-20,149.945,150.925,149.945,150.57,2402.0
2025-03-21,149.955,149.975,149.255,149.975,3279.0
2025-03-24,150.965,152.21,150.965,151.905,1796.0
2025-03-25,152.28,152.675,152.15,152.15,2648.0
2025-03-26,152.055,152.055,150.82,151.105,4388.0
2025-03-27,151.025,151.185,150.75,151.185,4472.0
2025-03-28,150.85,150.85,148.825,148.825,4397.0
2025-03-31,147.62,150.245,147.58,150.07,16290.0
2025-04-01,149.86,150.8,149.565,150.64,5265.0
2025-04-02,149.75,152.085,149.75,152.055,2994.0
2025-04-03,147.045,148.49,146.495,146.495,11912.0
2025-04-04,143.54,143.54,139.175,139.68,36185.0
2025-04-07,134.24,139.48,134.05,137.585,57993.0
2025-04-08,141.04,141.13,134.585,135.53,79191.0
2025-04-09,134.385,143.045,134.275,142.79,71154.0
2025-04-10,141.11,141.12,137.23,138.505,34339.0
2025-04-11,140.205,142.355,139.295,142.11,16547.0
2025-04-14,143.785,144.28,142.72,143.885,17486.0
2025-04-15,144.18,145.21,144.18,145.02,8647.0
2025-04-16,145.05,145.975,144.165,145.02,23893.0
2025-04-17,145.405,146.445,145.405,145.79,11149.0
2025-04-21,145.445,145.625,143.71,144.575,2533.0
2025-04-22,145.91,147.065,145.9,146.425,9411.0
2025-04-23,147.745,148.555,147.41,147.58,32737.0
2025-04-24,147.875,149.05,147.815,149.02,2738.0
2025-04-25,148.535,149.08,148.49,148.95,1123.0
2025-04-28,148.96,149.81,148.875,149.425,6453.0
2025-04-29,149.355,150.195,149.3,150.0,4609.0
2025-04-30,149.06,149.74,148.23,149.74,15611.0
2025-05-01,149.525,150.365,149.12,149.75,5416.0
2025-05-02,151.055,151.055,150.01,150.89,9828.0
2025-05-05,150.7,151.095,150.225,150.505,10321.0
2025-05-06,150.405,150.84,150.11,150.66,5995.0
2025-05-07,150.71,151.755,150.71,151.755,9764.0
2025-05-08,151.785,152.91,151.785,152.37,2948.0
2025-05-09,152.98,153.605,152.515,152.96,10955.0
2025-05-12,155.225,155.225,153.84,154.03,17283.0
2025-05-13,154.335,154.935,154.335,154.56,1258.0
2025-05-14,154.185,154.935,154.155,154.935,1068.0
2025-05-15,154.82,156.21,154.82,156.15,3963.0
2025-05-16,155.995,156.87,155.995,156.735,4332.0
2025-05-20,156.565,157.545,156.495,157.265,9477.0
2025-05-21,157.01,157.01,155.755,156.1,4809.0
2025-05-22,156.055,156.595,155.835,156.25,839.0
2025-05-23,155.53,156.525,155.53,156.22,2833.0
2025-05-26,156.775,157.645,156.775,157.625,985.0
2025-05-27,157.435,158.77,157.23,158.48,3184.0
2025-05-28,158.74,158.975,158.475,158.58,4462.0
2025-05-29,159.165,159.165,158.01,158.265,7512.0
2025-05-30,157.92,158.185,157.525,158.145,1254.0
2025-06-02,158.315,159.49,158.215,159.43,7368.0
2025-06-03,159.42,159.765,159.085,159.655,5764.0
2025-06-04,159.845,159.845,159.105,159.145,2051.0
2025-06-05,159.665,159.665,159.085,159.145,7470.0
2025-06-06,160.035,160.08,159.55,159.655,796.0
2025-06-09,159.805,159.915,159.25,159.48,12056.0
2025-06-10,159.59,159.725,159.44,159.715,1752.0
2025-06-11,160.28,160.585,160.1,160.37,6017.0
2025-06-12,160.28,160.775,160.28,160.775,1767.0
2025-06-13,160.755,160.795,160.29,160.33,2810.0
2025-06-16,162.79,162.81,160.765,160.765,9494.0
2025-06-17,161.11,161.11,160.19,160.605,2561.0
2025-06-18,160.98,161.11,160.705,160.735,335.0
2025-06-19,160.685,160.685,160.12,160.475,238.0
2025-06-20,163.48,163.48,160.11,160.32,1691.0
2025-06-23,160.305,161.36,160.305,161.03,3520.0
2025-06-24,160.91,161.875,160.79,161.785,1533.0
2025-06-25,161.645,161.645,160.61,160.83,8919.0
2025-06-26,160.94,161.765,160.68,161.765,6012.0
2025-06-27,161.39,162.265,160.87,161.605,8115.0
2025-06-30,161.935,162.71,161.765,162.67,3225.0
2025-07-02,163.02,163.02,162.43,162.9,6563.0
2025-07-03,163.09,163.915,163.03,163.785,1860.0
2025-07-04,163.705,164.15,163.495,163.945,1616.0
2025-07-07,163.815,164.33,163.585,163.875,7214.0
2025-07-08,163.915,163.915,163.03,163.08,6279.0
2025-07-09,163.455,163.725,163.225,163.575,5338.0
2025-07-10,163.575,164.34,163.315,164.19,1569.0
2025-07-11,163.475,164.08,163.475,163.945,611.0
2025-07-14,164.12,165.095,164.04,164.925,6086.0
2025-07-15,165.135,165.135,163.935,164.16,2909.0
2025-07-16,164.21,164.64,163.525,164.64,6127.0
2025-07-17,164.68,166.19,164.6,166.06,456.0
2025-07-18,166.41,166.41,165.565,165.595,5409.0
2025-07-21,166.13,166.34,165.615,165.615,1765.0
2025-07-22,165.68,166.14,165.66,165.95,4949.0
2025-07-23,166.09,166.495,165.94,166.33,5760.0
2025-07-24,166.11,166.525,166.1,166.12,6499.0
2025-07-25,166.07,166.885,166.07,166.845,4490.0
2025-07-28,166.725,166.825,166.02,166.32,11225.0
2025-07-29,166.505,167.015,166.505,167.005,10869.0
2025-07-30,167.115,167.255,165.88,166.02,1958.0
2025-07-31,165.98,166.485,165.395,165.525,10146.0
2025-08-01,164.39,164.39,163.07,164.04,9650.0
2025-08-05,166.19,167.295,166.18,167.275,10329.0
2025-08-06,168.905,169.58,168.785,169.44,3687.0
2025-08-07,169.72,169.72,168.0,168.495,3371.0
2025-08-08,168.99,169.13,168.395,168.485,4937.0
2025-08-11,168.01,168.935,167.93,168.655,6916.0
2025-08-12,168.845,169.54,168.845,169.53,3206.0
2025-08-13,170.025,170.335,169.71,169.935,2964.0
2025-08-14,169.54,169.54,168.905,169.46,3213.0
2025-08-15,169.64,169.905,169.18,169.3,4182.0
2025-08-18,169.38,169.6,169.11,169.6,8218.0
2025-08-19,169.67,169.69,168.98,168.98,902.0
2025-08-20,169.26,169.57,168.965,169.39,2031.0
2025-08-21,169.39,170.485,169.26,170.465,5864.0
2025-08-22,170.8,172.45,170.67,172.085,7530.0
2025-08-25,171.995,172.155,170.9,171.21,8699.0
2025-08-26,171.37,172.015,171.11,172.015,4189.0
2025-08-27,172.46,172.88,172.155,172.82,2408.0
2025-08-28,173.405,173.405,172.47,172.74,1512.0
2025-08-29,172.55,173.835,172.43,173.665,5336.0
2025-09-02,173.345,173.995,172.97,173.995,3907.0
2025-09-03,174.32,174.875,174.29,174.84,10210.0
2025-09-04,174.925,175.8,174.73,175.8,4067.0
2025-09-05,176.575,177.085,175.605,176.765,4143.0
2025-09-08,177.285,177.285,175.82,176.565,7065.0
2025-09-09,176.785,176.955,176.615,176.765,4020.0
2025-09-10,177.245,177.59,177.115,177.54,4165.0
2025-09-11,177.73,178.965,177.64,178.965,5992.0
2025-09-12,178.905,178.975,178.05,178.265,5832.0
2025-09-15,178.435,179.2,178.12,179.2,5153.0
2025-09-16,179.16,179.16,178.17,178.505,2382.0
2025-09-17,178.19,179.29,177.94,178.675,23177.0
2025-09-18,178.765,179.6,178.665,179.41,5238.0
2025-09-19,179.55,183.12,179.55,181.31,7469.0
2025-09-22,181.5,182.66,181.47,182.47,8864.0
2025-09-23,182.88,183.15,181.56,181.66,12338.0
2025-09-24,182.13,182.78,181.3,181.3,1965.0
2025-09-25,180.33,181.17,180.15,181.09,18933.0
2025-09-26,181.58,181.7,181.27,181.31,6388.0
2025-09-29,182.17,182.76,182.05,182.7,2781.0
2025-09-30,182.29,182.98,181.92,182.98,2018.0
2025-10-01,183.08,183.94,183.07,183.61,7218.0
2025-10-02,184.02,184.02,182.46,183.79,1864.0
2025-10-03,184.13,185.85,184.02,185.75,8698.0
2025-10-06,187.3,187.3,185.95,186.19,14933.0
2025-10-07,186.59,186.6,184.6,185.09,2368.0
2025-10-08,186.2,186.2,185.41,186.01,16092.0
2025-10-09,186.47,186.5,184.0,184.58,3299.0
2025-10-10,185.16,185.18,182.005,182.01,10619.0
2025-10-14,183.14,185.77,183.14,185.22,16683.0
2025-10-15,186.45,187.3,186.13,186.94,11218.0
2025-10-16,187.64,187.74,185.54,185.7,3881.0
2025-10-17,184.37,184.99,183.3,183.64,11395.0
2025-10-20,184.9,185.63,184.9,185.4,3046.0
2025-10-21,183.42,183.7,182.0,182.19,2684.0
2025-10-22,181.65,182.87,181.65,182.74,19459.0
2025-10-23,183.73,184.54,183.73,184.06,4812.0
2025-10-24,184.46,185.4,184.46,185.1,1164.0
2025-10-27,185.17,185.17,183.68,184.63,4408.0
2025-10-28,185.02,185.95,184.74,185.52,2784.0
2025-10-29,186.02,186.02,183.53,183.89,13126.0
2025-10-30,183.58,184.85,183.45,184.01,7747.0
2025-10-31,184.94,184.94,183.86,184.71,8090.0
2025-11-03,184.95,184.95,183.7,184.71,42072.0
2025-11-04,182.77,183.11,181.7,181.78,6651.0
2025-11-05,182.58,184.2,182.58,183.75,10111.0
2025-11-06,183.91,183.91,182.24,182.24,17943.0
2025-11-07,181.0,182.56,180.26,182.56,13071.0
2025-11-10,184.54,185.23,184.17,184.97,18163.0
2025-11-11,185.04,185.7,184.79,185.69,919.0
2025-11-12,186.23,188.3,186.07,188.12,4281.0
2025-11-13,187.9,187.9,184.17,184.66,3448.0
2025-11-14,182.28,185.46,182.21,185.14,4603.0
2025-11-17,184.42,185.32,182.97,183.67,7969.0
2025-11-18,182.63,183.93,182.36,183.39,7377.0
2025-11-19,184.05,184.95,183.84,184.85,2173.0
2025-11-20,186.44,186.85,182.64,182.64,1445.0
2025-11-21,182.8,184.5,182.39,184.18,4501.0
2025-11-24,184.48,186.89,184.18,186.89,11575.0
2025-11-25,187.06,188.75,186.85,188.72,5451.0
2025-11-26,189.33,190.66,189.33,190.52,2600.0