Date,Open,High,Low,Close,Volume
2018-01-25,82.055,82.055,82.055,82.055,0.0
2018-01-26,82.525,82.525,82.525,82.525,0.0
2018-01-29,81.72,81.72,81.72,81.72,0.0
2018-01-30,80.995,80.995,80.995,80.995,0.0
2018-01-31,80.84,80.84,80.84,80.84,0.0
2018-02-01,80.795,80.795,80.795,80.795,0.0
2018-02-02,80.945,80.945,80.945,80.945,100.0
2018-02-05,79.825,79.825,79.825,79.825,100.0
2018-02-06,79.825,79.825,79.825,79.825,0.0
2018-02-07,79.825,79.825,79.825,79.825,0.0
2018-02-08,79.825,79.825,79.825,79.825,0.0
2018-02-09,76.685,76.755,76.685,76.755,700.0
2018-02-12,76.755,76.755,76.755,76.755,0.0
2018-02-13,76.755,76.755,76.755,76.755,0.0
2018-02-14,76.755,76.755,76.755,76.755,0.0
2018-02-15,76.755,76.755,76.755,76.755,0.0
2018-02-16,78.95,78.95,78.95,78.95,100.0
2018-02-20,79.065,79.065,79.065,79.065,100.0
2018-02-21,79.065,79.065,79.065,79.065,0.0
2018-02-22,79.065,79.065,79.065,79.065,0.0
2018-02-23,80.3,80.3,80.3,80.3,157.0
2018-02-26,80.3,80.3,80.3,80.3,0.0
2018-02-27,80.3,80.3,80.3,80.3,0.0
2018-02-28,80.3,80.3,80.3,80.3,0.0
2018-03-01,80.3,80.3,80.3,80.3,0.0
2018-03-02,80.3,80.3,80.3,80.3,0.0
2018-03-05,80.3,80.3,80.3,80.3,0.0
2018-03-06,80.3,80.3,80.3,80.3,0.0
2018-03-07,80.3,80.3,80.3,80.3,0.0
2018-03-08,80.3,80.3,80.3,80.3,0.0
2018-03-09,80.3,80.3,80.3,80.3,0.0
2018-03-12,80.3,80.3,80.3,80.3,0.0
2018-03-13,80.3,80.3,80.3,80.3,0.0
2018-03-14,80.3,80.3,80.3,80.3,0.0
2018-03-15,80.3,80.3,80.3,80.3,0.0
2018-03-16,80.3,80.3,80.3,80.3,0.0
2018-03-19,80.32,80.32,80.32,80.32,0.0
2018-03-20,80.32,80.32,80.32,80.32,0.0
2018-03-21,80.32,80.32,80.32,80.32,0.0
2018-03-22,79.435,79.435,79.31,79.31,400.0
2018-03-23,79.31,79.31,79.31,79.31,0.0
2018-03-26,79.31,79.31,79.31,79.31,0.0
2018-03-27,79.31,79.31,79.31,79.31,0.0
2018-03-28,79.31,79.31,79.31,79.31,0.0
2018-03-29,79.31,79.31,79.31,79.31,0.0
2018-04-02,79.31,79.31,79.31,79.31,0.0
2018-04-03,79.31,79.31,79.31,79.31,0.0
2018-04-04,79.31,79.31,79.31,79.31,0.0
2018-04-05,79.31,79.31,79.31,79.31,0.0
2018-04-06,79.31,79.31,79.31,79.31,0.0
2018-04-09,79.31,79.31,79.31,79.31,0.0
2018-04-10,79.46,79.46,79.46,79.46,226.0
2018-04-11,79.46,79.46,79.46,79.46,0.0
2018-04-12,79.46,79.46,79.46,79.46,0.0
2018-04-13,79.46,79.46,79.46,79.46,0.0
2018-04-16,79.31,79.31,79.31,79.31,200.0
2018-04-17,79.36,79.36,79.36,79.36,123.0
2018-04-18,79.36,79.36,79.36,79.36,0.0
2018-04-19,79.36,79.36,79.36,79.36,0.0
2018-04-20,79.36,79.36,79.36,79.36,0.0
2018-04-23,79.36,79.36,79.36,79.36,0.0
2018-04-24,79.36,79.36,79.36,79.36,0.0
2018-04-25,79.36,79.36,79.36,79.36,0.0
2018-04-26,81.31,81.31,79.36,79.36,300.0
2018-04-27,79.36,79.36,79.36,79.36,0.0
2018-04-30,79.36,79.36,79.36,79.36,0.0
2018-05-01,79.36,79.36,79.36,79.36,0.0
2018-05-02,79.36,79.36,79.36,79.36,0.0
2018-05-03,79.36,79.36,79.36,79.36,0.0
2018-05-04,79.36,79.36,79.36,79.36,0.0
2018-05-07,79.36,79.36,79.36,79.36,0.0
2018-05-08,79.36,79.36,79.36,79.36,0.0
2018-05-09,79.36,79.36,79.36,79.36,0.0
2018-05-10,79.36,79.36,79.36,79.36,0.0
2018-05-11,79.36,79.36,79.36,79.36,0.0
2018-05-14,79.36,79.36,79.36,79.36,0.0
2018-05-15,79.36,79.36,79.36,79.36,0.0
2018-05-16,79.36,79.36,79.36,79.36,0.0
2018-05-17,79.36,79.36,79.36,79.36,0.0
2018-05-18,79.36,79.36,79.36,79.36,0.0
2018-05-22,81.43,81.43,81.43,81.43,100.0
2018-05-23,81.43,81.43,81.43,81.43,0.0
2018-05-24,81.43,81.43,81.43,81.43,0.0
2018-05-25,81.43,81.43,81.43,81.43,0.0
2018-05-28,81.43,81.43,81.43,81.43,0.0
2018-05-29,81.43,81.43,81.43,81.43,0.0
2018-05-30,81.43,81.43,81.43,81.43,0.0
2018-05-31,81.43,81.43,81.43,81.43,0.0
2018-06-01,81.43,81.43,81.43,81.43,0.0
2018-06-04,81.43,81.43,81.43,81.43,0.0
2018-06-05,81.43,81.43,81.43,81.43,0.0
2018-06-06,81.43,81.43,81.43,81.43,0.0
2018-06-07,81.43,81.43,81.43,81.43,0.0
2018-06-08,81.43,81.43,81.43,81.43,0.0
2018-06-11,81.43,81.43,81.43,81.43,0.0
2018-06-12,81.43,81.43,81.43,81.43,0.0
2018-06-13,81.43,81.43,81.43,81.43,0.0
2018-06-14,81.43,81.43,81.43,81.43,0.0
2018-06-15,81.43,81.43,81.43,81.43,0.0
2018-06-18,82.385,82.385,82.385,82.385,0.0
2018-06-19,82.385,82.385,82.385,82.385,0.0
2018-06-20,82.385,82.385,82.385,82.385,0.0
2018-06-21,82.385,82.385,82.385,82.385,0.0
2018-06-22,82.385,82.385,82.385,82.385,0.0
2018-06-25,82.385,82.385,82.385,82.385,0.0
2018-06-26,82.385,82.385,82.385,82.385,0.0
2018-06-27,80.905,82.385,80.905,82.385,2.0
2018-06-28,82.385,82.385,82.385,82.385,0.0
2018-06-29,82.385,82.385,82.385,82.385,0.0
2018-07-03,82.385,82.385,82.385,82.385,0.0
2018-07-04,82.385,82.385,82.385,82.385,0.0
2018-07-05,82.385,82.385,82.385,82.385,0.0
2018-07-06,80.28,80.28,80.28,80.28,0.0
2018-07-09,80.97,80.97,80.97,80.97,0.0
2018-07-10,80.98,80.98,80.98,80.98,0.0
2018-07-11,80.155,80.155,80.155,80.155,0.0
2018-07-12,80.595,80.595,80.595,80.595,0.0
2018-07-13,80.755,80.755,80.755,80.755,0.0
2018-07-16,80.61,80.61,80.61,80.61,0.0
2018-07-17,81.055,81.055,81.055,81.055,0.0
2018-07-18,81.095,81.095,81.095,81.095,0.0
2018-07-19,81.365,81.365,81.365,81.365,0.0
2018-07-20,80.9,80.9,80.9,80.9,0.0
2018-07-23,81.18,81.18,81.18,81.18,0.0
2018-07-24,81.53,81.53,81.53,81.53,0.0
2018-07-25,81.37,81.37,81.37,81.37,0.0
2018-07-26,81.27,81.27,81.27,81.27,0.0
2018-07-27,81.3,81.3,81.3,81.3,0.0
2018-07-30,81.205,81.205,81.205,81.205,0.0
2018-07-31,81.05,81.05,81.05,81.05,0.0
2018-08-01,80.725,80.725,80.725,80.725,0.0
2018-08-02,80.33,80.33,80.33,80.33,0.0
2018-08-03,80.08,80.08,80.08,80.08,0.0
2018-08-07,80.75,80.75,80.75,80.75,0.0
2018-08-08,80.51,80.51,80.51,80.51,0.0
2018-08-09,80.415,80.415,80.415,80.415,0.0
2018-08-10,79.42,79.42,79.42,79.42,0.0
2018-08-13,79.02,79.02,79.02,79.02,0.0
2018-08-14,78.71,78.71,78.71,78.71,0.0
2018-08-15,78.38,78.38,78.38,78.38,100.0
2018-08-16,78.38,78.38,78.38,78.38,0.0
2018-08-17,78.38,78.38,78.38,78.38,0.0
2018-08-20,78.38,78.38,78.38,78.38,0.0
2018-08-21,78.38,78.38,78.38,78.38,0.0
2018-08-22,78.38,78.38,78.38,78.38,0.0
2018-08-23,78.38,78.38,78.38,78.38,0.0
2018-08-24,78.38,78.38,78.38,78.38,0.0
2018-08-27,78.38,78.38,78.38,78.38,0.0
2018-08-28,78.38,78.38,78.38,78.38,0.0
2018-08-29,78.38,78.38,78.38,78.38,0.0
2018-08-30,78.38,78.38,78.38,78.38,0.0
2018-08-31,78.38,78.38,78.38,78.38,0.0
2018-09-04,78.38,78.38,78.38,78.38,0.0
2018-09-05,78.38,78.38,78.38,78.38,0.0
2018-09-06,78.38,78.38,78.38,78.38,0.0
2018-09-07,78.38,78.38,78.38,78.38,0.0
2018-09-10,78.38,78.38,78.38,78.38,0.0
2018-09-11,78.38,78.38,78.38,78.38,0.0
2018-09-12,78.38,78.38,78.38,78.38,0.0
2018-09-13,78.38,78.38,78.38,78.38,0.0
2018-09-14,78.38,78.38,78.38,78.38,0.0
2018-09-17,78.38,78.38,78.38,78.38,0.0
2018-09-18,78.38,78.38,78.38,78.38,0.0
2018-09-19,78.38,78.38,78.38,78.38,0.0
2018-09-20,78.38,78.38,78.38,78.38,0.0
2018-09-21,78.38,78.38,78.38,78.38,0.0
2018-09-24,80.585,80.585,80.22,80.22,628.0
2018-09-25,80.22,80.22,80.22,80.22,0.0
2018-09-26,80.22,80.22,80.22,80.22,0.0
2018-09-27,80.22,80.22,80.22,80.22,0.0
2018-09-28,80.22,80.22,80.22,80.22,0.0
2018-10-01,80.22,80.22,80.22,80.22,0.0
2018-10-02,80.22,80.22,80.22,80.22,0.0
2018-10-03,80.22,80.22,80.22,80.22,0.0
2018-10-04,80.22,80.22,80.22,80.22,0.0
2018-10-05,80.22,80.22,80.22,80.22,0.0
2018-10-09,80.22,80.22,80.22,80.22,0.0
2018-10-10,80.22,80.22,80.22,80.22,0.0
2018-10-11,76.305,76.305,76.305,76.305,100.0
2018-10-12,76.305,76.305,76.305,76.305,0.0
2018-10-15,76.305,76.305,76.305,76.305,0.0
2018-10-16,76.305,76.305,76.305,76.305,0.0
2018-10-17,76.03,76.03,76.03,76.03,100.0
2018-10-18,74.945,74.945,74.945,74.945,100.0
2018-10-19,74.945,74.945,74.945,74.945,0.0
2018-10-22,74.945,74.945,74.945,74.945,0.0
2018-10-23,74.945,74.945,74.945,74.945,0.0
2018-10-24,74.085,74.085,74.085,74.085,199.0
2018-10-25,74.085,74.085,74.085,74.085,0.0
2018-10-26,74.085,74.085,74.085,74.085,0.0
2018-10-29,74.085,74.085,74.085,74.085,0.0
2018-10-30,74.085,74.085,74.085,74.085,0.0
2018-10-31,74.085,74.085,74.085,74.085,0.0
2018-11-01,74.085,74.085,74.085,74.085,0.0
2018-11-02,74.085,74.085,74.085,74.085,0.0
2018-11-05,75.21,75.21,74.085,74.085,100.0
2018-11-06,74.085,74.085,74.085,74.085,0.0
2018-11-07,74.085,74.085,74.085,74.085,0.0
2018-11-08,76.07,76.07,76.07,76.07,100.0
2018-11-09,75.66,76.07,75.66,76.07,88.0
2018-11-12,76.07,76.07,76.07,76.07,0.0
2018-11-13,76.07,76.07,76.07,76.07,0.0
2018-11-14,76.07,76.07,76.07,76.07,0.0
2018-11-15,76.07,76.07,76.07,76.07,0.0
2018-11-16,76.07,76.07,76.07,76.07,0.0
2018-11-19,76.07,76.07,76.07,76.07,0.0
2018-11-20,74.105,74.105,74.105,74.105,100.0
2018-11-21,74.105,74.105,74.105,74.105,0.0
2018-11-22,74.105,74.105,74.105,74.105,0.0
2018-11-23,74.28,74.28,74.105,74.105,61.0
2018-11-26,74.105,74.105,74.105,74.105,0.0
2018-11-27,74.105,74.105,74.105,74.105,0.0
2018-11-28,75.31,75.31,74.105,74.105,12.0
2018-11-29,74.105,74.105,74.105,74.105,0.0
2018-11-30,75.645,75.645,74.105,74.105,97.0
2018-12-03,74.105,74.105,74.105,74.105,0.0
2018-12-04,74.105,74.105,74.105,74.105,0.0
2018-12-05,75.055,75.195,75.055,75.195,4877.0
2018-12-06,75.195,75.195,75.195,75.195,0.0
2018-12-07,75.195,75.195,75.195,75.195,0.0
2018-12-10,75.195,75.195,75.195,75.195,0.0
2018-12-11,75.195,75.195,75.195,75.195,0.0
2018-12-12,74.42,75.195,74.42,75.195,26.0
2018-12-13,73.99,74.015,73.99,73.99,10869.0
2018-12-14,73.19,73.19,73.19,73.19,300.0
2018-12-17,73.19,73.19,73.19,73.19,0.0
2018-12-18,73.37,73.37,73.355,73.355,3200.0
2018-12-19,73.54,73.54,73.355,73.355,72.0
2018-12-20,73.355,73.355,73.355,73.355,0.0
2018-12-21,73.355,73.355,73.355,73.355,0.0
2018-12-24,74.105,74.105,74.105,74.105,0.0
2018-12-27,74.105,74.105,74.105,74.105,0.0
2018-12-28,74.105,74.105,74.105,74.105,0.0
2018-12-31,73.625,73.84,73.625,73.84,385.0
2019-01-02,72.83,72.83,72.83,72.83,480.0
2019-01-03,71.76,71.76,71.76,71.76,307.0
2019-01-04,71.76,71.76,71.76,71.76,0.0
2019-01-07,73.215,73.34,71.76,71.76,161.0
2019-01-08,71.76,71.76,71.76,71.76,0.0
2019-01-09,73.94,73.94,73.94,73.94,166.0
2019-01-10,74.09,74.09,74.09,74.09,166.0
2019-01-11,74.09,74.09,74.09,74.09,0.0
2019-01-14,73.955,74.09,73.955,74.09,70.0
2019-01-15,74.09,74.09,74.09,74.09,0.0
2019-01-16,74.09,74.09,74.09,74.09,0.0
2019-01-17,74.435,74.435,74.09,74.09,15.0
2019-01-18,74.09,74.09,74.09,74.09,0.0
2019-01-21,74.09,74.09,74.09,74.09,0.0
2019-01-22,75.03,75.03,75.03,75.03,200.0
2019-01-23,75.03,75.03,75.03,75.03,0.0
2019-01-24,75.03,75.03,75.03,75.03,0.0
2019-01-25,75.03,75.03,75.03,75.03,0.0
2019-01-28,75.03,75.03,75.03,75.03,0.0
2019-01-29,75.03,75.03,75.03,75.03,0.0
2019-01-30,75.25,75.25,75.03,75.03,12.0
2019-01-31,75.615,75.615,75.03,75.03,73.0
2019-02-01,75.03,75.03,75.03,75.03,0.0
2019-02-04,75.27,75.27,75.27,75.27,500.0
2019-02-05,75.27,75.27,75.27,75.27,0.0
2019-02-06,75.27,75.27,75.27,75.27,0.0
2019-02-07,75.27,75.27,75.27,75.27,0.0
2019-02-08,75.27,75.27,75.27,75.27,0.0
2019-02-11,75.27,75.27,75.27,75.27,0.0
2019-02-12,75.27,75.27,75.27,75.27,0.0
2019-02-13,75.27,75.27,75.27,75.27,0.0
2019-02-14,76.555,76.625,76.555,76.555,320.0
2019-02-15,77.11,77.11,77.11,77.11,400.0
2019-02-19,77.11,77.11,77.11,77.11,0.0
2019-02-20,77.11,77.11,77.11,77.11,0.0
2019-02-21,77.635,77.635,77.635,77.635,775.0
2019-02-22,77.145,77.635,77.145,77.635,31.0
2019-02-25,77.685,77.685,77.635,77.635,700.0
2019-02-26,77.635,77.635,77.635,77.635,0.0
2019-02-27,77.58,77.635,77.58,77.635,500.0
2019-02-28,77.635,77.635,77.635,77.635,0.0
2019-03-01,77.635,77.635,77.635,77.635,0.0
2019-03-04,77.635,77.635,77.635,77.635,0.0
2019-03-05,77.635,77.635,77.635,77.635,0.0
2019-03-06,77.635,77.635,77.635,77.635,0.0
2019-03-07,77.635,77.635,77.635,77.635,0.0
2019-03-08,77.565,77.565,77.565,77.565,1800.0
2019-03-11,77.565,77.565,77.565,77.565,0.0
2019-03-12,77.565,77.565,77.565,77.565,0.0
2019-03-13,77.565,77.565,77.565,77.565,0.0
2019-03-14,77.565,77.565,77.565,77.565,0.0
2019-03-15,79.445,79.445,77.565,77.565,100.0
2019-03-18,77.775,77.775,77.775,77.775,0.0
2019-03-19,77.775,77.775,77.775,77.775,0.0
2019-03-20,77.775,77.775,77.775,77.775,0.0
2019-03-21,77.775,77.775,77.775,77.775,0.0
2019-03-22,79.2,79.2,79.2,79.2,600.0
2019-03-25,79.2,79.2,79.2,79.2,0.0
2019-03-26,79.505,79.505,79.505,79.505,300.0
2019-03-27,79.67,79.67,79.67,79.67,1200.0
2019-03-28,79.26,79.26,79.26,79.26,100.0
2019-03-29,79.25,79.25,79.25,79.25,300.0
2019-04-01,79.25,79.25,79.25,79.25,0.0
2019-04-02,79.25,79.25,79.25,79.25,0.0
2019-04-03,79.25,79.25,79.25,79.25,0.0
2019-04-04,79.25,79.25,79.25,79.25,0.0
2019-04-05,79.25,79.25,79.25,79.25,0.0
2019-04-08,79.25,79.25,79.25,79.25,0.0
2019-04-09,79.25,79.25,79.25,79.25,0.0
2019-04-10,79.25,79.25,79.25,79.25,0.0
2019-04-11,79.25,79.25,79.25,79.25,0.0
2019-04-12,80.93,80.93,80.93,80.93,289.0
2019-04-15,81.315,81.315,80.93,80.93,1300.0
2019-04-16,80.93,80.93,80.93,80.93,0.0
2019-04-17,80.93,80.93,80.93,80.93,0.0
2019-04-18,80.93,80.93,80.93,80.93,0.0
2019-04-22,80.93,80.93,80.93,80.93,0.0
2019-04-23,81.78,81.855,81.78,81.78,180.0
2019-04-24,81.78,81.78,81.78,81.78,0.0
2019-04-25,81.78,81.78,81.78,81.78,0.0
2019-04-26,81.73,81.73,81.73,81.73,400.0
2019-04-29,81.73,81.73,81.73,81.73,0.0
2019-04-30,81.73,81.73,81.73,81.73,0.0
2019-05-01,82.255,82.255,81.73,81.73,35.0
2019-05-02,81.73,81.73,81.73,81.73,0.0
2019-05-03,81.73,81.73,81.73,81.73,0.0
2019-05-06,81.73,81.73,81.73,81.73,0.0
2019-05-07,81.14,81.73,81.14,81.73,50.0
2019-05-08,81.73,81.73,81.73,81.73,0.0
2019-05-09,79.85,79.85,79.46,79.46,905.0
2019-05-10,79.46,79.46,79.46,79.46,0.0
2019-05-13,79.46,79.46,79.46,79.46,0.0
2019-05-14,79.46,79.46,79.46,79.46,0.0
2019-05-15,79.435,79.535,79.435,79.46,1856.0
2019-05-16,80.17,80.17,80.035,80.035,900.0
2019-05-17,80.035,80.035,80.035,80.035,0.0
2019-05-21,80.035,80.035,80.035,80.035,0.0
2019-05-22,79.265,79.265,79.265,79.265,1200.0
2019-05-23,79.265,79.265,79.265,79.265,0.0
2019-05-24,79.265,79.265,79.265,79.265,0.0
2019-05-27,79.265,79.265,79.265,79.265,0.0
2019-05-28,79.265,79.265,79.265,79.265,0.0
2019-05-29,79.265,79.265,79.265,79.265,0.0
2019-05-30,78.65,79.265,78.65,79.265,1100.0
2019-05-31,79.265,79.265,79.265,79.265,0.0
2019-06-03,79.265,79.265,79.265,79.265,0.0
2019-06-04,79.265,79.265,79.265,79.265,0.0
2019-06-05,78.97,79.265,78.97,79.265,1900.0
2019-06-06,79.1,79.1,79.1,79.1,100.0
2019-06-07,79.455,79.47,79.455,79.47,300.0
2019-06-10,79.46,79.46,79.46,79.46,100.0
2019-06-11,79.46,79.46,79.46,79.46,0.0
2019-06-12,79.73,79.73,79.73,79.73,100.0
2019-06-13,79.765,79.765,79.73,79.73,100.0
2019-06-14,79.73,79.73,79.73,79.73,0.0
2019-06-17,79.73,79.73,79.73,79.73,0.0
2019-06-18,80.72,80.72,79.73,79.73,1000.0
2019-06-19,80.77,80.77,80.76,80.76,200.0
2019-06-20,80.905,80.905,80.835,80.835,820.0
2019-06-21,80.835,80.835,80.835,80.835,0.0
2019-06-24,81.945,81.945,81.945,81.945,0.0
2019-06-25,81.945,81.945,81.945,81.945,0.0
2019-06-26,81.945,81.945,81.945,81.945,0.0
2019-06-27,79.945,79.945,79.945,79.945,273.0
2019-06-28,79.955,79.955,79.945,79.955,130.0
2019-07-02,79.955,79.955,79.955,79.955,0.0
2019-07-03,81.39,81.39,79.955,79.955,1100.0
2019-07-04,81.23,81.35,81.23,81.35,400.0
2019-07-05,80.825,80.825,80.825,80.825,5256.0
2019-07-08,79.68,79.68,79.68,79.68,218.0
2019-07-09,79.68,79.68,79.68,79.68,0.0
2019-07-10,80.56,80.705,80.04,80.04,2400.0
2019-07-11,79.875,79.885,79.875,79.885,300.0
2019-07-12,79.885,79.885,79.885,79.885,0.0
2019-07-15,79.885,79.885,79.885,79.885,0.0
2019-07-16,79.885,79.885,79.885,79.885,0.0
2019-07-17,79.885,79.885,79.885,79.885,0.0
2019-07-18,79.67,79.67,79.67,79.67,3200.0
2019-07-19,79.67,79.67,79.67,79.67,0.0
2019-07-22,80.475,80.475,79.67,79.67,8.0
2019-07-23,80.8,80.8,80.8,80.8,100.0
2019-07-24,80.8,80.8,80.8,80.8,0.0
2019-07-25,80.8,80.8,80.8,80.8,0.0
2019-07-26,80.97,80.97,80.32,80.32,681.0
2019-07-29,80.32,80.32,80.32,80.32,0.0
2019-07-30,80.32,80.32,80.32,80.32,0.0
2019-07-31,79.365,79.365,79.22,79.225,500.0
2019-08-01,79.875,79.875,79.225,79.225,500.0
2019-08-02,79.05,79.05,79.05,79.05,100.0
2019-08-06,79.05,79.05,79.05,79.05,0.0
2019-08-07,77.815,77.815,77.585,77.585,1200.0
2019-08-08,77.585,77.585,77.585,77.585,0.0
2019-08-09,77.585,77.585,77.585,77.585,0.0
2019-08-12,77.54,77.585,77.54,77.585,2500.0
2019-08-13,77.585,77.585,77.585,77.585,0.0
2019-08-14,76.89,77.585,76.445,77.585,910.0
2019-08-15,76.335,76.405,76.095,76.405,2600.0
2019-08-16,77.21,77.21,76.405,76.405,25.0
2019-08-19,77.655,77.655,77.655,77.655,100.0
2019-08-20,77.815,77.815,77.655,77.655,30.0
2019-08-21,77.655,77.655,77.655,77.655,0.0
2019-08-22,77.955,77.955,77.655,77.655,100.0
2019-08-23,77.125,77.655,77.125,77.655,100.0
2019-08-26,77.655,77.655,77.655,77.655,0.0
2019-08-27,77.6,77.6,77.6,77.6,100.0
2019-08-28,77.6,77.6,77.6,77.6,0.0
2019-08-29,78.055,78.185,78.02,78.1,1331.0
2019-08-30,78.32,78.32,78.27,78.27,900.0
2019-09-03,78.27,78.27,78.27,78.27,0.0
2019-09-04,79.16,79.16,79.16,79.16,100.0
2019-09-05,79.365,79.425,79.365,79.375,2800.0
2019-09-06,79.26,79.375,79.255,79.255,207.0
2019-09-09,79.2,79.2,79.2,79.2,100.0
2019-09-10,79.2,79.2,79.2,79.2,0.0
2019-09-11,79.2,79.2,79.2,79.2,0.0
2019-09-12,80.58,80.58,80.56,80.56,700.0
2019-09-13,80.845,80.845,80.56,80.56,89.0
2019-09-16,80.56,80.56,80.56,80.56,0.0
2019-09-17,80.955,80.955,80.56,80.56,630.0
2019-09-18,80.56,80.56,80.56,80.56,0.0
2019-09-19,80.56,80.56,80.56,80.56,0.0
2019-09-20,80.56,80.56,80.56,80.56,0.0
2019-09-23,80.765,80.83,80.735,80.83,1100.0
2019-09-24,80.83,80.83,80.83,80.83,0.0
2019-09-25,80.335,80.335,80.3,80.3,1400.0
2019-09-26,80.3,80.3,80.3,80.3,0.0
2019-09-27,80.3,80.3,80.3,80.3,0.0
2019-09-30,80.3,80.3,80.3,80.3,0.0
2019-10-01,80.3,80.3,80.3,80.3,0.0
2019-10-02,78.595,78.595,78.5,78.5,8700.0
2019-10-03,78.5,78.5,78.5,78.5,0.0
2019-10-04,79.285,79.72,79.285,79.285,135.0
2019-10-07,79.755,79.755,79.755,79.755,100.0
2019-10-08,79.645,79.645,78.965,78.965,406.0
2019-10-09,79.335,79.335,79.205,79.205,800.0
2019-10-10,79.55,79.585,79.55,79.585,110.0
2019-10-11,79.74,80.265,79.74,80.265,1100.0
2019-10-15,80.645,81.16,80.645,81.16,300.0
2019-10-16,81.16,81.16,81.16,81.16,0.0
2019-10-17,81.16,81.16,81.16,81.16,0.0
2019-10-18,80.865,80.865,80.765,80.765,200.0
2019-10-21,81.27,81.38,81.27,81.38,700.0
2019-10-22,81.435,81.435,81.38,81.38,100.0
2019-10-23,81.38,81.38,81.38,81.38,0.0
2019-10-24,81.545,81.545,81.545,81.545,100.0
2019-10-25,81.545,81.545,81.545,81.545,0.0
2019-10-28,81.795,81.805,81.795,81.805,600.0
2019-10-29,81.805,81.805,81.805,81.805,0.0
2019-10-30,82.345,82.735,82.345,82.345,1200.0
2019-10-31,82.345,82.345,82.345,82.345,0.0
2019-11-01,82.69,82.69,82.69,82.69,500.0
2019-11-04,83.31,83.655,83.31,83.655,125.0
2019-11-05,83.61,83.61,83.43,83.6,239.0
2019-11-06,83.715,83.72,83.715,83.715,2900.0
2019-11-07,83.86,83.995,83.86,83.995,105.0
2019-11-08,83.995,83.995,83.995,83.995,0.0
2019-11-11,83.995,83.995,83.995,83.995,0.0
2019-11-12,83.995,83.995,83.995,83.995,0.0
2019-11-13,83.9,83.9,83.9,83.9,3600.0
2019-11-14,83.9,83.9,83.9,83.9,0.0
2019-11-15,83.965,83.965,83.965,83.965,200.0
2019-11-18,83.99,83.99,83.965,83.965,1200.0
2019-11-19,84.075,84.125,84.075,84.125,421.0
2019-11-20,84.11,84.3,84.11,84.11,1800.0
2019-11-21,84.11,84.11,84.11,84.11,0.0
2019-11-22,84.11,84.11,84.11,84.11,0.0
2019-11-25,84.47,84.83,84.47,84.83,500.0
2019-11-26,84.76,84.83,84.76,84.83,1500.0
2019-11-27,84.83,84.83,84.83,84.83,0.0
2019-11-28,84.545,84.545,84.41,84.41,500.0
2019-11-29,84.52,84.52,84.41,84.41,500.0
2019-12-02,84.48,84.485,83.775,83.775,3300.0
2019-12-03,83.255,83.775,83.255,83.775,400.0
2019-12-04,83.775,83.775,83.775,83.775,0.0
2019-12-05,83.145,83.775,83.145,83.775,50.0
2019-12-06,83.775,83.775,83.775,83.775,0.0
2019-12-09,84.505,84.505,83.775,83.775,17.0
2019-12-10,83.775,83.775,83.775,83.775,0.0
2019-12-11,83.775,83.775,83.775,83.775,0.0
2019-12-12,83.775,83.775,83.775,83.775,0.0
2019-12-13,85.425,85.425,83.775,83.775,300.0
2019-12-16,85.96,86.115,85.96,85.96,900.0
2019-12-17,85.96,85.96,85.96,85.96,0.0
2019-12-18,85.96,85.96,85.96,85.96,0.0
2019-12-19,85.96,85.96,85.96,85.96,0.0
2019-12-20,85.405,85.915,85.405,85.915,1725.0
2019-12-23,86.47,86.47,86.47,86.47,0.0
2019-12-24,86.47,86.47,86.47,86.47,0.0
2019-12-27,86.47,86.47,86.47,86.47,0.0
2019-12-30,85.3,85.3,85.015,85.11,418.0
2019-12-31,85.11,85.11,85.11,85.11,0.0
2020-01-02,85.38,85.46,85.38,85.38,125.0
2020-01-03,85.38,85.38,85.38,85.38,0.0
2020-01-06,85.38,85.38,85.38,85.38,0.0
2020-01-07,85.165,85.18,85.165,85.18,300.0
2020-01-08,85.665,87.025,85.665,87.025,1300.0
2020-01-09,85.64,85.82,85.64,85.82,300.0
2020-01-10,85.5,85.5,85.295,85.5,200.0
2020-01-13,85.5,85.5,85.5,85.5,0.0
2020-01-14,85.5,85.5,85.5,85.5,0.0
2020-01-15,85.96,85.96,85.5,85.5,10.0
2020-01-16,85.5,85.5,85.5,85.5,0.0
2020-01-17,86.34,86.34,86.34,86.34,100.0
2020-01-20,86.34,86.34,86.34,86.34,0.0
2020-01-21,86.09,86.105,86.02,86.105,700.0
2020-01-22,86.585,86.585,86.585,86.585,100.0
2020-01-23,86.195,86.35,86.185,86.35,2235.0
2020-01-24,86.35,86.35,86.35,86.35,0.0
2020-01-27,84.905,84.905,84.905,84.905,100.0
2020-01-28,85.33,85.335,85.33,85.33,124.0
2020-01-29,85.33,85.33,85.33,85.33,0.0
2020-01-30,85.33,85.33,85.33,85.33,0.0
2020-01-31,85.33,85.33,85.33,85.33,0.0
2020-02-03,84.815,84.815,84.81,84.81,300.0
2020-02-04,85.59,85.59,85.59,85.59,500.0
2020-02-05,86.59,86.655,86.365,86.365,1600.0
2020-02-06,86.99,86.99,86.85,86.99,169.0
2020-02-07,86.655,86.655,86.655,86.655,200.0
2020-02-10,86.655,86.655,86.655,86.655,0.0
2020-02-11,86.655,86.655,86.655,86.655,0.0
2020-02-12,87.035,87.035,87.035,87.035,100.0
2020-02-13,87.035,87.035,87.035,87.035,0.0
2020-02-14,87.035,87.035,87.035,87.035,0.0
2020-02-18,85.945,85.945,85.945,85.945,300.0
2020-02-19,86.03,86.03,86.03,86.03,100.0
2020-02-20,86.03,86.03,86.03,86.03,0.0
2020-02-21,85.415,85.415,85.415,85.415,200.0
2020-02-24,82.55,82.55,82.55,82.55,100.0
2020-02-25,82.55,82.55,82.55,82.55,0.0
2020-02-26,81.45,81.66,81.4,81.66,1000.0
2020-02-27,81.66,81.66,81.66,81.66,0.0
2020-02-28,78.48,79.07,77.085,78.04,1030.0
2020-03-02,78.82,78.82,78.82,78.82,100.0
2020-03-03,78.76,79.2,78.76,79.2,1068.0
2020-03-04,79.875,79.875,79.875,79.875,100.0
2020-03-05,78.94,78.94,78.94,78.94,300.0
2020-03-06,78.94,78.94,78.94,78.94,0.0
2020-03-09,75.12,75.77,73.32,73.32,930.0
2020-03-10,75.84,76.89,75.675,76.89,1100.0
2020-03-11,74.24,74.24,73.805,73.805,200.0
2020-03-12,66.43,66.43,65.34,65.34,600.0
2020-03-13,68.49,68.645,68.49,68.645,194.0
2020-03-16,68.645,68.645,68.645,68.645,0.0
2020-03-17,65.28,66.87,65.28,66.87,300.0
2020-03-18,62.595,62.595,62.595,62.595,100.0
2020-03-19,64.405,64.915,64.405,64.915,600.0
2020-03-20,65.91,65.91,65.85,65.85,600.0
2020-03-23,64.435,64.435,64.425,64.425,8736.0
2020-03-24,67.395,68.605,67.395,68.56,322.0
2020-03-25,68.41,70.32,68.28,70.32,2600.0
2020-03-26,70.32,70.32,70.32,70.32,0.0
2020-03-27,70.32,70.32,70.32,70.32,0.0
2020-03-30,72.025,72.025,72.025,72.025,100.0
2020-03-31,72.025,72.025,72.025,72.025,0.0
2020-04-01,68.805,68.935,68.805,68.805,1570.0
2020-04-02,68.805,68.805,68.805,68.805,0.0
2020-04-03,68.805,68.805,68.805,68.805,0.0
2020-04-06,68.805,68.805,68.805,68.805,0.0
2020-04-07,68.805,68.805,68.805,68.805,0.0
2020-04-08,68.805,68.805,68.805,68.805,0.0
2020-04-09,68.805,68.805,68.805,68.805,0.0
2020-04-13,68.805,68.805,68.805,68.805,0.0
2020-04-14,73.145,73.145,73.145,73.145,200.0
2020-04-15,73.145,73.145,73.145,73.145,0.0
2020-04-16,71.99,71.99,71.99,71.99,1057.0
2020-04-17,71.99,71.99,71.99,71.99,0.0
2020-04-20,73.62,73.62,73.62,73.62,631.0
2020-04-21,72.05,73.62,72.05,73.62,1.0
2020-04-22,72.755,72.755,72.755,72.755,100.0
2020-04-23,72.755,72.755,72.755,72.755,0.0
2020-04-24,72.935,72.935,72.935,72.935,389.0
2020-04-27,72.935,72.935,72.935,72.935,0.0
2020-04-28,72.935,72.935,72.935,72.935,0.0
2020-04-29,75.75,75.75,75.75,75.75,500.0
2020-04-30,74.6,74.6,74.6,74.6,949.0
2020-05-01,73.36,73.36,72.59,72.59,1146.0
2020-05-04,72.59,72.59,72.59,72.59,0.0
2020-05-05,73.935,73.935,73.935,73.935,536.0
2020-05-06,73.935,73.935,73.935,73.935,0.0
2020-05-07,73.935,73.935,73.935,73.935,0.0
2020-05-08,74.125,74.125,74.115,74.115,200.0
2020-05-11,74.115,74.115,74.115,74.115,0.0
2020-05-12,74.115,74.115,74.115,74.115,0.0
2020-05-13,74.15,74.15,74.15,74.15,500.0
2020-05-14,74.15,74.15,74.15,74.15,0.0
2020-05-15,73.36,73.38,73.36,73.38,390.0
2020-05-19,74.245,74.565,74.245,74.56,258.0
2020-05-20,74.56,74.56,74.56,74.56,0.0
2020-05-21,74.56,74.56,74.56,74.56,0.0
2020-05-22,74.645,74.645,74.645,74.645,100.0
2020-05-25,75.9,76.475,75.9,76.475,548.0
2020-05-26,76.06,76.06,76.06,76.06,100.0
2020-05-27,76.4,76.4,76.39,76.4,135.0
2020-05-28,78.325,78.325,78.325,78.325,100.0
2020-05-29,77.295,78.325,77.295,78.325,47.0
2020-06-01,77.895,77.895,77.52,77.52,1181.0
2020-06-02,78.125,78.125,78.125,78.125,100.0
2020-06-03,79.005,80.315,79.005,80.185,684.0
2020-06-04,79.705,79.74,79.7,79.7,1188.0
2020-06-05,81.025,81.025,79.7,79.7,56.0
2020-06-08,80.8,80.8,80.635,80.635,3200.0
2020-06-09,80.635,80.635,80.635,80.635,0.0
2020-06-10,80.635,80.635,80.635,80.635,0.0
2020-06-11,80.635,80.635,80.635,80.635,0.0
2020-06-12,80.635,80.635,80.635,80.635,0.0
2020-06-15,78.19,78.19,78.18,78.18,406.0
2020-06-16,79.585,79.595,79.585,79.595,300.0
2020-06-17,79.595,79.595,79.595,79.595,0.0
2020-06-18,79.88,79.88,79.595,79.595,10.0
2020-06-19,79.595,79.595,79.595,79.595,0.0
2020-06-22,80.245,80.245,80.245,80.245,0.0
2020-06-23,80.245,80.245,80.245,80.245,0.0
2020-06-24,79.195,79.195,79.195,79.195,100.0
2020-06-25,79.02,79.02,79.02,79.02,900.0
2020-06-26,79.22,79.22,79.02,79.02,1.0
2020-06-29,79.215,79.215,79.215,79.215,100.0
2020-06-30,78.9,78.9,78.9,78.9,166.0
2020-07-02,78.9,78.9,78.9,78.9,0.0
2020-07-03,78.9,78.9,78.9,78.9,0.0
2020-07-06,81.01,81.14,81.0,81.14,500.0
2020-07-07,80.45,80.45,80.45,80.45,900.0
2020-07-08,79.755,79.755,79.75,79.75,1200.0
2020-07-09,79.75,79.75,79.75,79.75,0.0
2020-07-10,79.75,79.75,79.75,79.75,0.0
2020-07-13,79.75,79.75,79.75,79.75,0.0
2020-07-14,80.8,80.99,80.695,80.905,6617.0
2020-07-15,82.095,82.59,82.085,82.59,4050.0
2020-07-16,81.645,81.645,81.645,81.645,199.0
2020-07-17,81.575,81.575,81.575,81.575,100.0
2020-07-20,81.575,81.575,81.575,81.575,0.0
2020-07-21,81.815,81.815,81.725,81.815,332.0
2020-07-22,81.9,81.9,81.43,81.43,600.0
2020-07-23,81.365,81.365,81.365,81.365,154.0
2020-07-24,80.805,80.91,80.805,80.91,4200.0
2020-07-27,81.89,81.89,81.89,81.89,308.0
2020-07-28,81.89,81.89,81.89,81.89,0.0
2020-07-29,81.89,81.89,81.89,81.89,0.0
2020-07-30,80.455,80.455,80.265,80.265,750.0
2020-07-31,82.06,85.28,82.06,85.28,200.0
2020-08-04,80.385,80.385,80.3,80.3,6100.0
2020-08-05,80.555,80.555,80.555,80.555,100.0
2020-08-06,80.555,80.555,80.555,80.555,0.0
2020-08-07,80.555,80.555,80.555,80.555,0.0
2020-08-10,80.555,80.555,80.555,80.555,0.0
2020-08-11,81.75,81.75,80.555,80.555,5.0
2020-08-12,80.555,80.555,80.555,80.555,0.0
2020-08-13,82.47,82.47,80.555,80.555,9.0
2020-08-14,81.655,81.89,81.655,81.89,1369.0
2020-08-17,81.63,81.63,81.63,81.63,400.0
2020-08-18,82.285,82.285,82.24,82.24,400.0
2020-08-19,82.24,82.24,82.24,82.24,0.0
2020-08-20,81.185,81.185,81.185,81.185,700.0
2020-08-21,80.73,80.73,80.63,80.665,8309.0
2020-08-24,81.935,81.935,81.935,81.935,444.0
2020-08-25,81.935,81.935,81.935,81.935,0.0
2020-08-26,82.05,82.05,81.955,82.03,703.0
2020-08-27,81.41,81.84,81.4,81.4,500.0
2020-08-28,81.29,81.49,81.29,81.49,200.0
2020-08-31,81.4,81.4,80.525,81.185,900.0
2020-09-01,80.28,81.035,80.275,81.035,795.0
2020-09-02,81.185,81.715,81.185,81.715,1201.0
2020-09-03,82.065,82.065,81.33,81.33,700.0
2020-09-04,81.33,81.33,81.33,81.33,0.0
2020-09-08,80.105,80.105,80.105,80.105,100.0
2020-09-09,81.42,81.42,81.42,81.42,2200.0
2020-09-10,81.76,81.76,81.62,81.62,621.0
2020-09-11,81.515,81.515,81.2,81.2,1000.0
2020-09-14,81.2,81.2,81.2,81.2,0.0
2020-09-15,81.75,82.67,81.75,82.67,1100.0
2020-09-16,82.54,82.54,81.995,82.085,2675.0
2020-09-17,82.155,82.155,82.155,82.155,200.0
2020-09-18,82.155,82.155,82.155,82.155,0.0
2020-09-21,79.585,79.965,79.585,79.965,366.0
2020-09-22,80.535,80.535,79.78,79.78,600.0
2020-09-23,80.855,80.87,80.27,80.27,2600.0
2020-09-24,80.325,80.325,80.175,80.185,700.0
2020-09-25,79.25,79.675,79.245,79.675,1600.0
2020-09-28,81.62,81.62,81.62,81.62,200.0
2020-09-29,81.62,81.62,81.62,81.62,0.0
2020-09-30,81.62,81.62,81.62,81.62,0.0
2020-10-01,80.82,80.82,80.82,80.82,900.0
2020-10-02,80.615,80.615,80.315,80.615,307.0
2020-10-05,81.575,81.98,81.575,81.98,2200.0
2020-10-06,81.98,81.98,81.98,81.98,0.0
2020-10-07,82.015,82.015,82.015,82.015,200.0
2020-10-08,81.84,81.84,81.805,81.805,1800.0
2020-10-09,82.165,82.165,81.805,81.805,107.0
2020-10-13,81.805,81.805,81.805,81.805,100.0
2020-10-14,81.655,81.805,81.655,81.805,100.0
2020-10-15,80.775,80.79,80.775,80.79,800.0
2020-10-16,81.285,81.515,81.285,81.515,2121.0
2020-10-19,81.355,81.355,81.355,81.355,200.0
2020-10-20,81.355,81.355,81.355,81.355,0.0
2020-10-21,80.5,81.355,80.45,81.355,215.0
2020-10-22,81.355,81.355,81.355,81.355,0.0
2020-10-23,80.57,81.355,80.57,81.355,180.0
2020-10-26,80.5,80.5,80.15,80.5,300.0
2020-10-27,80.0,80.5,80.0,80.5,5.0
2020-10-28,78.215,78.24,78.215,78.24,1400.0
2020-10-29,78.55,78.55,78.55,78.55,100.0
2020-10-30,77.74,77.74,77.74,77.74,600.0
2020-11-02,78.54,78.55,78.54,78.55,1900.0
2020-11-03,78.55,78.55,78.55,78.55,0.0
2020-11-04,80.94,80.94,80.745,80.745,1500.0
2020-11-05,81.97,81.98,81.97,81.98,1100.0
2020-11-06,82.41,82.41,82.25,82.25,600.0
2020-11-09,76.955,84.45,76.955,84.425,405.0
2020-11-10,84.425,84.425,84.425,84.425,0.0
2020-11-11,85.755,85.975,85.755,85.975,400.0
2020-11-12,85.93,85.93,85.93,85.93,100.0
2020-11-13,85.5,86.465,85.5,86.465,1385.0
2020-11-16,86.465,86.465,86.465,86.465,0.0
2020-11-17,87.035,87.035,87.035,87.035,1200.0
2020-11-18,87.365,87.365,86.835,87.365,3710.0
2020-11-19,86.88,86.88,86.72,86.8,405.0
2020-11-20,86.56,87.01,86.56,87.0,2800.0
2020-11-23,87.37,87.38,87.11,87.11,1100.0
2020-11-24,88.17,88.18,87.655,88.17,1800.0
2020-11-25,87.865,87.865,87.66,87.66,1400.0
2020-11-26,87.66,87.66,87.66,87.66,0.0
2020-11-27,88.55,88.805,88.55,88.805,1800.0
2020-11-30,87.66,87.715,87.03,87.03,3853.0
2020-12-01,87.845,87.845,87.775,87.845,146.0
2020-12-02,87.97,87.97,87.97,87.97,100.0
2020-12-03,88.665,88.665,88.665,88.665,100.0
2020-12-04,88.28,88.28,88.13,88.13,1900.0
2020-12-07,88.13,88.13,88.13,88.13,0.0
2020-12-08,87.83,87.84,87.51,87.795,750.0
2020-12-09,87.795,87.795,87.795,87.795,0.0
2020-12-10,87.265,87.265,87.265,87.265,310.0
2020-12-11,87.39,87.4,87.39,87.4,700.0
2020-12-14,87.555,87.585,87.54,87.585,2700.0
2020-12-15,87.575,87.855,87.55,87.855,800.0
2020-12-16,88.285,88.285,87.855,87.855,500.0
2020-12-17,89.06,89.22,87.855,87.855,400.0
2020-12-18,88.945,89.465,88.945,89.465,400.0
2020-12-21,87.735,88.04,87.735,88.035,3779.0
2020-12-22,88.06,88.645,88.06,88.645,6160.0
2020-12-23,89.27,89.34,89.27,89.34,6096.0
2020-12-24,89.485,89.51,88.74,88.74,1000.0
2020-12-29,90.51,90.51,90.51,90.51,200.0
2020-12-30,90.51,90.51,90.51,90.51,0.0
2020-12-31,89.42,89.42,89.42,89.42,100.0
2021-01-04,90.21,90.21,89.42,89.42,1400.0
2021-01-05,89.42,89.42,89.42,89.42,0.0
2021-01-06,91.19,91.225,89.42,89.42,1800.0
2021-01-07,89.42,89.42,89.42,89.42,0.0
2021-01-08,92.365,92.56,92.365,92.56,700.0
2021-01-11,91.55,91.905,91.465,91.465,1000.0
2021-01-12,91.615,92.005,91.615,92.005,2400.0
2021-01-13,92.005,92.005,92.005,92.005,0.0
2021-01-14,92.005,92.005,92.005,92.005,0.0
2021-01-15,91.005,91.465,90.975,90.975,1400.0
2021-01-18,90.975,90.975,90.975,90.975,0.0
2021-01-19,91.41,91.765,91.41,91.685,2740.0
2021-01-20,91.04,91.35,91.04,91.35,5100.0
2021-01-21,91.35,91.35,91.35,91.35,0.0
2021-01-22,91.775,91.78,91.775,91.78,3000.0
2021-01-25,91.5,91.515,91.5,91.515,2600.0
2021-01-26,92.005,92.005,91.675,91.675,400.0
2021-01-27,90.58,90.58,90.42,90.42,300.0
2021-01-28,91.015,91.015,91.015,91.015,100.0
2021-01-29,89.75,89.75,89.75,89.75,3800.0
2021-02-01,90.25,90.58,89.72,90.58,3800.0
2021-02-02,90.58,90.58,90.58,90.58,9.0
2021-02-03,91.065,91.065,90.56,91.03,2000.0
2021-02-04,91.41,91.42,91.41,91.41,1800.0
2021-02-05,91.665,91.7,91.64,91.64,1440.0
2021-02-08,92.25,92.26,92.25,92.26,4600.0
2021-02-09,92.505,92.515,92.03,92.03,2800.0
2021-02-10,92.63,92.64,92.63,92.64,4600.0
2021-02-11,92.435,92.445,92.435,92.445,5130.0
2021-02-12,92.445,92.445,92.445,92.445,0.0
2021-02-16,94.195,94.31,93.605,93.605,16700.0
2021-02-17,93.605,93.605,93.605,93.605,0.0
2021-02-18,92.665,92.835,92.62,92.835,1500.0
2021-02-19,92.835,92.835,92.835,92.835,0.0
2021-02-22,92.24,92.24,92.24,92.24,100.0
2021-02-23,92.32,92.445,92.32,92.445,2400.0
2021-02-24,91.55,91.915,91.55,91.895,4300.0
2021-02-25,91.73,91.73,91.465,91.615,6100.0
2021-02-26,90.935,91.24,90.935,91.24,104.0
2021-03-01,91.015,91.78,91.015,91.78,1105.0
2021-03-02,91.395,91.395,91.28,91.33,3331.0
2021-03-03,91.225,91.225,91.225,91.225,100.0
2021-03-04,91.27,91.285,90.475,90.475,6000.0
2021-03-05,90.475,90.475,90.475,90.475,0.0
2021-03-08,90.475,90.475,90.475,90.475,0.0
2021-03-09,90.475,90.475,90.475,90.475,0.0
2021-03-10,91.66,91.94,91.66,91.94,1200.0
2021-03-11,92.09,92.73,92.09,92.73,3300.0
2021-03-12,91.18,91.185,91.18,91.18,3900.0
2021-03-15,91.18,91.18,91.18,91.18,0.0
2021-03-16,91.8,91.81,91.5,91.5,4000.0
2021-03-17,91.28,91.685,91.28,91.685,4250.0
2021-03-18,92.075,92.075,91.755,92.075,155.0
2021-03-19,92.065,92.065,92.065,92.065,200.0
2021-03-22,92.025,92.025,92.015,92.015,300.0
2021-03-23,92.015,92.015,92.015,92.015,0.0
2021-03-24,92.015,92.015,92.015,92.015,0.0
2021-03-25,92.015,92.015,92.015,92.015,0.0
2021-03-26,92.005,92.095,91.915,91.915,400.0
2021-03-29,91.87,92.05,91.845,91.845,2400.0
2021-03-30,92.145,92.455,92.145,92.45,4200.0
2021-03-31,91.775,91.925,91.34,91.925,7880.0
2021-04-01,92.405,92.6,92.405,92.6,14900.0
2021-04-05,93.0,94.08,93.0,94.08,500.0
2021-04-06,92.945,93.29,92.725,92.935,380.0
2021-04-07,93.395,93.83,93.185,93.785,4060.0
2021-04-08,93.795,93.965,93.795,93.965,200.0
2021-04-09,93.875,93.875,93.43,93.865,2135.0
2021-04-12,93.405,93.45,93.405,93.405,895.0
2021-04-13,93.91,95.46,93.36,93.61,18351.0
2021-04-14,93.92,94.01,93.54,93.78,10200.0
2021-04-15,94.445,94.8,94.365,94.78,9975.0
2021-04-16,94.815,95.08,94.815,95.08,5984.0
2021-04-19,94.84,95.08,94.84,95.08,2265.0
2021-04-20,93.85,94.095,93.475,93.82,3415.0
2021-04-21,93.965,94.38,93.0,94.24,13800.0
2021-04-22,94.265,94.265,94.09,94.09,300.0
2021-04-23,94.265,94.825,94.095,94.61,5400.0
2021-04-26,94.16,94.495,93.74,94.495,16185.0
2021-04-27,94.495,94.495,94.495,94.495,0.0
2021-04-28,93.715,93.875,93.405,93.44,1015.0
2021-04-29,93.325,93.345,93.085,93.335,9000.0
2021-04-30,92.565,93.085,92.075,92.085,7496.0
2021-05-03,92.085,92.085,92.085,92.085,0.0
2021-05-04,91.785,92.085,91.785,92.085,100.0
2021-05-05,92.805,93.14,92.5,92.5,17500.0
2021-05-06,92.255,92.45,92.255,92.43,1300.0
2021-05-07,93.06,93.945,93.06,93.47,3500.0
2021-05-10,93.425,93.68,92.945,92.945,5907.0
2021-05-11,90.78,91.765,90.775,91.455,6256.0
2021-05-12,90.985,90.985,90.145,90.57,5700.0
2021-05-13,90.79,90.79,90.57,90.57,300.0
2021-05-14,91.75,92.225,91.75,92.225,2000.0
2021-05-17,91.72,91.72,91.455,91.535,2006.0
2021-05-18,92.51,92.61,91.865,92.61,4304.0
2021-05-19,91.26,92.61,91.26,92.61,1200.0
2021-05-20,91.96,92.66,91.96,92.66,1300.0
2021-05-21,92.21,92.89,92.21,92.89,13610.0
2021-05-25,93.195,93.195,93.195,93.195,100.0
2021-05-26,93.36,93.67,93.195,93.195,10800.0
2021-05-27,93.28,93.565,93.14,93.195,1800.0
2021-05-28,94.15,94.15,93.195,93.195,400.0
2021-05-31,93.195,93.195,93.195,93.195,0.0
2021-06-01,93.85,94.045,93.195,93.195,660.0
2021-06-02,94.22,94.38,93.195,93.195,315.0
2021-06-03,94.01,94.185,94.01,94.185,200.0
2021-06-04,94.495,94.495,94.185,94.185,100.0
2021-06-07,94.655,94.655,94.185,94.185,100.0
2021-06-08,95.03,95.39,95.03,95.34,300.0
2021-06-09,94.655,95.735,94.645,95.08,8021.0
2021-06-10,94.99,95.1,94.85,95.08,700.0
2021-06-11,95.215,95.69,95.215,95.69,200.0
2021-06-14,95.38,95.69,95.38,95.69,100.0
2021-06-15,96.11,96.26,95.835,96.26,2100.0
2021-06-16,96.02,96.08,96.02,96.02,1400.0
2021-06-17,96.02,96.02,96.02,96.02,0.0
2021-06-18,94.985,96.02,94.985,96.02,100.0
2021-06-21,95.26,95.645,95.26,95.645,752.0
2021-06-22,95.305,95.44,95.125,95.315,410.0
2021-06-23,94.695,95.315,94.695,95.315,200.0
2021-06-24,95.315,95.315,95.315,95.315,0.0
2021-06-25,95.385,95.61,95.145,95.575,4070.0
2021-06-28,95.01,95.575,95.01,95.575,5.0
2021-06-29,95.575,95.815,95.395,95.395,2515.0
2021-06-30,95.395,95.395,95.395,95.395,0.0
2021-07-02,95.395,95.395,95.395,95.395,0.0
2021-07-05,95.395,95.395,95.395,95.395,0.0
2021-07-06,95.24,95.24,95.24,95.24,100.0
2021-07-07,96.295,96.34,96.155,96.235,4602.0
2021-07-08,96.235,96.235,96.235,96.235,0.0
2021-07-09,95.87,96.51,95.87,96.51,6519.0
2021-07-12,96.62,96.86,96.62,96.86,200.0
2021-07-13,97.03,97.04,96.835,96.99,14685.0
2021-07-14,96.87,97.02,96.755,97.02,1200.0
2021-07-15,96.27,97.02,96.21,97.02,125.0
2021-07-16,96.09,96.44,96.09,96.255,1200.0
2021-07-19,96.255,96.255,96.255,96.255,0.0
2021-07-20,96.255,96.255,96.255,96.255,0.0
2021-07-21,95.565,95.635,95.565,95.635,5800.0
2021-07-22,96.19,96.19,95.635,95.635,100.0
2021-07-23,96.805,97.065,96.805,97.065,4700.0
2021-07-26,96.42,96.585,96.42,96.42,305.0
2021-07-27,96.1,96.215,96.1,96.215,1700.0
2021-07-28,96.59,96.59,96.215,96.215,100.0
2021-07-29,96.97,96.97,96.42,96.915,1853.0
2021-07-30,96.915,96.915,96.915,96.915,0.0
2021-08-03,97.585,98.06,97.585,98.06,2400.0
2021-08-04,97.825,98.06,97.825,98.06,100.0
2021-08-05,97.7,98.085,97.7,97.86,3700.0
2021-08-06,97.855,98.03,97.78,98.03,11200.0
2021-08-09,97.595,98.175,97.595,98.155,5600.0
2021-08-10,97.97,98.155,97.95,98.155,600.0
2021-08-11,98.165,98.535,98.165,98.535,2900.0
2021-08-12,98.435,98.535,98.435,98.535,100.0
2021-08-13,98.495,98.495,98.495,98.495,100.0
2021-08-16,98.41,98.64,98.41,98.64,6000.0
2021-08-17,98.24,98.24,98.195,98.2,2300.0
2021-08-18,98.005,98.675,98.005,98.675,10900.0
2021-08-19,97.485,98.47,97.485,97.485,1510.0
2021-08-20,98.785,99.07,98.505,98.535,5528.0
2021-08-23,98.66,98.675,98.195,98.675,2800.0
2021-08-24,98.39,98.63,98.39,98.63,2000.0
2021-08-25,98.24,98.88,98.24,98.325,5065.0
2021-08-26,98.005,98.325,98.005,98.325,110.0
2021-08-27,98.455,99.105,98.455,99.105,5604.0
2021-08-30,98.73,99.105,98.73,99.105,100.0
2021-08-31,98.96,99.365,98.785,99.365,6300.0
2021-09-01,99.76,99.76,99.76,99.76,100.0
2021-09-02,99.75,99.98,99.445,99.695,6596.0
2021-09-03,99.64,99.695,99.64,99.695,100.0
2021-09-07,100.16,101.135,100.16,100.635,2225.0
2021-09-08,100.65,100.74,100.65,100.74,200.0
2021-09-09,100.49,100.695,100.0,100.23,8000.0
2021-09-10,100.125,100.33,99.935,100.26,1900.0
2021-09-13,100.545,100.785,100.545,100.785,500.0
2021-09-14,100.49,100.785,100.49,100.785,100.0
2021-09-15,100.785,100.785,100.785,100.785,0.0
2021-09-16,100.035,100.545,100.035,100.545,1300.0
2021-09-17,99.64,99.93,99.625,99.93,1600.0
2021-09-20,98.335,100.345,98.335,100.345,400.0
2021-09-21,99.625,99.96,99.4,99.565,10110.0
2021-09-22,99.705,99.75,99.465,99.465,6200.0
2021-09-23,99.265,99.68,99.265,99.265,500.0
2021-09-24,98.86,99.07,98.845,98.89,6968.0
2021-09-27,98.385,98.565,98.215,98.35,4000.0
2021-09-28,97.29,98.35,97.29,98.35,100.0
2021-09-29,96.93,97.02,96.93,97.02,1162.0
2021-09-30,96.385,96.385,96.385,96.385,400.0
2021-10-01,95.825,95.915,95.71,95.71,7185.0
2021-10-04,94.49,94.56,94.49,94.55,5656.0
2021-10-05,94.73,94.73,94.55,94.55,5.0
2021-10-06,94.32,94.32,94.175,94.175,1700.0
2021-10-07,95.27,95.27,95.225,95.225,200.0
2021-10-08,94.805,94.805,94.31,94.31,2961.0
2021-10-12,94.185,94.255,94.13,94.255,500.0
2021-10-13,94.625,94.625,94.445,94.625,3300.0
2021-10-14,94.73,95.65,94.73,95.335,3496.0
2021-10-15,95.775,95.775,95.335,95.335,200.0
2021-10-18,95.2,95.335,95.2,95.335,500.0
2021-10-19,95.835,96.32,95.835,96.32,7718.0
2021-10-20,96.275,96.275,96.0,96.0,9600.0
2021-10-21,95.43,95.91,95.43,95.89,671.0
2021-10-22,96.445,96.445,95.89,95.89,1700.0
2021-10-25,96.725,96.795,96.5,96.67,7400.0
2021-10-26,96.75,97.075,96.75,96.85,5075.0
2021-10-27,96.07,96.07,96.07,96.07,1495.0
2021-10-28,96.07,96.07,96.07,96.07,0.0
2021-10-29,96.07,96.07,96.07,96.07,0.0
2021-11-01,96.07,96.07,96.07,96.07,0.0
2021-11-02,97.31,97.31,97.31,97.31,100.0
2021-11-03,97.82,98.36,97.82,98.36,2500.0
2021-11-04,98.36,98.36,98.36,98.36,0.0
2021-11-05,98.52,98.585,98.315,98.555,3255.0
2021-11-08,98.655,98.69,98.655,98.69,3100.0
2021-11-09,98.565,98.565,98.1,98.565,585.0
2021-11-10,97.57,97.875,97.57,97.65,1265.0
2021-11-11,98.755,98.755,98.685,98.685,1400.0
2021-11-12,98.88,99.17,98.88,98.88,300.0
2021-11-15,98.78,98.89,98.78,98.89,6000.0
2021-11-16,98.6,98.88,98.6,98.825,4900.0
2021-11-17,98.61,98.64,98.61,98.63,4300.0
2021-11-18,98.825,98.95,98.82,98.95,4900.0
2021-11-19,98.575,98.685,98.575,98.685,12500.0
2021-11-22,98.36,98.36,98.34,98.34,2300.0
2021-11-23,98.065,98.065,98.065,98.065,2600.0
2021-11-24,96.615,97.23,96.59,97.14,11900.0
2021-11-25,95.305,97.785,95.28,95.305,565.0
2021-11-26,96.035,96.125,95.19,95.29,503.0
2021-11-29,96.23,96.23,96.175,96.23,1300.0
2021-11-30,95.87,96.07,95.87,95.9,4000.0
2021-12-01,96.07,96.6,95.305,96.6,2600.0
2021-12-02,95.595,96.005,95.595,96.005,700.0
2021-12-03,95.1,95.845,95.1,95.71,1134.0
2021-12-06,96.05,96.31,95.73,96.31,1100.0
2021-12-07,96.31,96.31,96.31,96.31,0.0
2021-12-08,97.335,97.345,96.825,97.345,4200.0
2021-12-09,96.995,97.22,96.97,96.995,600.0
2021-12-10,97.31,97.31,96.995,96.995,300.0
2021-12-13,97.21,97.21,96.995,96.995,100.0
2021-12-14,96.905,96.915,96.555,96.915,2600.0
2021-12-15,97.435,97.445,97.03,97.435,5500.0
2021-12-16,98.15,98.42,97.9,97.9,3401.0
2021-12-17,97.59,97.69,97.22,97.39,3600.0
2021-12-20,97.145,98.095,97.145,98.095,200.0
2021-12-21,98.015,98.565,98.015,98.095,240.0
2021-12-22,97.97,98.745,97.97,98.095,115.0
2021-12-23,99.09,99.165,99.09,99.165,400.0
2021-12-24,99.11,99.165,99.11,99.165,300.0
2021-12-29,99.76,99.83,99.76,99.83,500.0
2021-12-30,99.75,99.95,99.47,99.47,12500.0
2021-12-31,99.47,99.47,99.47,99.47,0.0
2022-01-04,99.47,99.47,99.47,99.47,0.0
2022-01-05,100.06,100.41,99.695,99.695,17900.0
2022-01-06,98.695,98.695,98.44,98.44,210.0
2022-01-07,98.22,98.285,98.215,98.25,9400.0
2022-01-10,96.61,97.6,96.605,97.6,434.0
2022-01-11,97.555,97.555,97.425,97.555,785.0
2022-01-12,98.285,98.43,98.205,98.43,800.0
2022-01-13,98.22,98.61,98.105,98.105,2910.0
2022-01-14,97.515,98.015,97.345,98.015,500.0
2022-01-17,103.955,103.955,97.835,97.895,2008.0
2022-01-18,96.99,97.0,94.92,96.64,8428.0
2022-01-19,96.015,96.45,96.015,96.45,2900.0
2022-01-20,95.42,96.45,95.42,96.45,100.0
2022-01-21,95.5,95.555,94.94,95.13,873.0
2022-01-24,93.2,93.2,93.2,93.2,100.0
2022-01-25,93.22,93.22,93.22,93.22,100.0
2022-01-26,94.325,94.385,93.49,93.81,28750.0
2022-01-27,93.69,93.745,93.69,93.745,1700.0
2022-01-28,92.515,93.545,92.515,93.545,300.0
2022-01-31,93.97,94.595,93.97,94.595,115.0
2022-02-01,95.455,95.455,95.455,95.455,100.0
2022-02-02,96.585,96.595,96.205,96.45,5230.0
2022-02-03,95.68,95.95,95.68,95.76,2700.0
2022-02-04,95.995,96.27,95.945,96.025,700.0
2022-02-07,95.745,95.835,95.4,95.4,4355.0
2022-02-08,95.725,96.09,95.545,96.09,1000.0
2022-02-09,97.38,97.545,96.855,97.545,8764.0
2022-02-10,97.2,97.2,96.81,97.2,3334.0
2022-02-11,96.56,96.56,95.68,96.16,500.0
2022-02-14,94.36,95.02,94.36,94.405,1801.0
2022-02-15,96.25,96.55,96.25,96.55,400.0
2022-02-16,95.04,96.33,95.04,96.33,16947.0
2022-02-17,95.655,95.655,95.055,95.565,3096.0
2022-02-18,94.965,94.975,94.785,94.965,7926.0
2022-02-22,93.78,93.88,93.78,93.88,3200.0
2022-02-23,93.765,93.765,93.765,93.765,2500.0
2022-02-24,90.625,90.86,90.625,90.86,16024.0
2022-02-25,92.975,93.15,92.975,93.15,1100.0
2022-02-28,92.37,92.37,91.78,91.78,1060.0
2022-03-01,91.195,91.445,90.335,90.355,18600.0
2022-03-02,90.86,90.885,90.17,90.17,4500.0
2022-03-03,89.375,89.375,89.375,89.375,100.0
2022-03-04,87.09,87.09,87.09,87.09,100.0
2022-03-07,86.285,86.285,84.725,84.725,17100.0
2022-03-08,85.515,86.23,84.845,86.085,6125.0
2022-03-09,88.19,88.525,88.19,88.525,1500.0
2022-03-10,90.335,90.635,87.755,87.755,2600.0
2022-03-11,87.74,87.74,86.59,86.59,3039.0
2022-03-14,87.63,87.63,87.63,87.63,100.0
2022-03-15,87.26,88.245,87.25,87.91,1700.0
2022-03-16,89.81,89.99,89.74,89.82,1023.0
2022-03-17,90.695,91.24,90.59,91.06,1130.0
2022-03-18,91.085,91.795,90.355,90.355,1528.0
2022-03-21,90.655,90.67,90.57,90.57,1100.0
2022-03-22,91.58,92.05,91.505,91.915,3302.0
2022-03-23,90.96,91.08,90.78,90.96,864.0
2022-03-24,90.835,91.035,90.835,90.845,530.0
2022-03-25,90.725,90.735,90.725,90.735,455.0
2022-03-28,90.13,90.955,90.12,90.955,450.0
2022-03-29,92.11,92.34,92.11,92.34,1700.0
2022-03-30,92.5,92.5,92.34,92.34,100.0
2022-03-31,91.83,91.85,91.09,91.705,10400.0
2022-04-01,91.205,91.205,91.145,91.205,300.0
2022-04-04,91.55,91.895,91.55,91.895,7685.0
2022-04-05,91.005,91.005,90.525,90.81,2700.0
2022-04-06,89.73,89.74,89.73,89.74,300.0
2022-04-07,90.045,90.57,90.045,90.57,3900.0
2022-04-08,90.57,90.57,90.57,90.57,0.0
2022-04-11,90.435,90.435,90.22,90.3,4700.0
2022-04-12,89.91,89.91,89.025,89.285,2132.0
2022-04-13,89.51,89.8,89.51,89.8,5149.0
2022-04-14,89.29,89.29,88.94,88.94,700.0
2022-04-18,88.94,88.94,88.94,88.94,0.0
2022-04-19,88.94,88.94,88.94,88.94,0.0
2022-04-20,89.405,89.405,88.93,88.96,895.0
2022-04-21,89.565,89.565,89.44,89.44,4500.0
2022-04-22,88.895,88.895,88.445,88.445,1701.0
2022-04-25,87.58,87.8,87.11,87.11,4929.0
2022-04-26,86.305,86.505,86.06,86.505,600.0
2022-04-27,86.505,86.505,86.505,86.505,0.0
2022-04-28,86.505,86.505,86.505,86.505,0.0
2022-04-29,87.755,87.755,87.285,87.285,1520.0
2022-05-02,87.345,87.345,86.43,86.63,18700.0
2022-05-03,87.49,87.49,87.355,87.49,200.0
2022-05-04,86.895,86.895,86.57,86.57,6100.0
2022-05-05,87.11,87.11,85.845,85.925,205.0
2022-05-06,85.21,85.255,85.21,85.255,3800.0
2022-05-09,84.06,84.395,84.06,84.395,200.0
2022-05-10,84.5,84.5,84.5,84.5,100.0
2022-05-11,83.975,84.21,83.975,84.21,200.0
2022-05-12,84.21,84.21,84.21,84.21,0.0
2022-05-13,84.72,85.455,84.72,85.455,12300.0
2022-05-16,84.98,85.47,84.775,85.47,2300.0
2022-05-17,86.115,86.115,86.115,86.115,200.0
2022-05-18,84.71,86.115,84.71,86.115,100.0
2022-05-19,84.565,85.075,84.35,85.045,9600.0
2022-05-20,85.535,85.535,85.325,85.535,200.0
2022-05-24,86.81,86.81,86.73,86.73,1900.0
2022-05-25,86.875,86.875,86.73,86.73,100.0
2022-05-26,87.575,87.575,87.575,87.575,200.0
2022-05-27,87.575,87.575,87.575,87.575,0.0
2022-05-30,88.1,88.695,88.1,88.695,200.0
2022-05-31,87.2,87.2,87.2,87.2,100.0
2022-06-01,87.575,87.575,86.185,86.57,5645.0
2022-06-02,86.715,87.265,86.695,87.265,4100.0
2022-06-03,86.395,86.66,86.395,86.505,530.0
2022-06-06,87.175,87.175,86.505,86.505,1.0
2022-06-07,86.185,86.45,86.185,86.45,5900.0
2022-06-08,85.655,85.655,85.345,85.655,200.0
2022-06-09,85.29,85.515,84.79,85.045,440.0
2022-06-10,83.54,83.54,83.16,83.335,5401.0
2022-06-13,81.175,81.65,81.175,81.175,300.0
2022-06-14,81.175,81.175,81.175,81.175,0.0
2022-06-15,81.955,82.2,81.555,82.055,3200.0
2022-06-16,80.39,80.46,79.945,80.46,664.0
2022-06-17,81.245,81.245,80.355,80.76,700.0
2022-06-20,81.915,81.915,81.915,81.915,0.0
2022-06-21,81.54,81.625,81.21,81.575,5600.0
2022-06-22,80.905,81.575,80.905,81.575,200.0
2022-06-23,81.08,81.575,81.08,81.575,100.0
2022-06-24,82.145,82.145,81.575,81.575,100.0
2022-06-27,81.575,81.575,81.575,81.575,0.0
2022-06-28,82.615,82.89,82.135,82.89,2600.0
2022-06-29,81.79,81.79,81.64,81.685,332.0
2022-06-30,80.32,80.32,79.905,80.215,2810.0
2022-07-04,80.215,80.215,80.215,80.215,0.0
2022-07-05,79.535,80.77,79.535,80.77,405.0
2022-07-06,80.65,80.65,80.53,80.65,200.0
2022-07-07,81.055,81.055,81.045,81.045,2800.0
2022-07-08,81.125,81.56,81.125,81.125,200.0
2022-07-11,80.85,80.85,80.62,80.65,2701.0
2022-07-12,81.025,81.165,81.025,81.145,5401.0
2022-07-13,80.16,80.16,80.16,80.16,100.0
2022-07-14,80.16,80.16,80.16,80.16,0.0
2022-07-15,80.31,80.72,80.31,80.72,3100.0
2022-07-18,81.465,81.465,81.18,81.465,300.0
2022-07-19,82.33,82.33,81.465,81.465,100.0
2022-07-20,81.63,81.77,81.63,81.77,300.0
2022-07-21,82.35,82.36,82.35,82.36,1000.0
2022-07-22,82.9,83.075,82.725,82.725,700.0
2022-07-25,82.705,82.78,82.34,82.34,5401.0
2022-07-26,82.275,82.35,82.1,82.1,1401.0
2022-07-27,82.825,82.875,82.815,82.825,9500.0
2022-07-28,84.05,84.05,84.05,84.05,100.0
2022-07-29,83.665,84.445,83.665,84.445,9257.0
2022-08-02,84.445,84.445,84.445,84.445,0.0
2022-08-03,84.445,84.445,84.445,84.445,0.0
2022-08-04,85.06,85.095,85.05,85.05,3700.0
2022-08-05,84.46,85.05,84.46,85.05,200.0
2022-08-08,84.61,85.05,84.61,85.05,200.0
2022-08-09,84.555,84.555,84.105,84.555,705.0
2022-08-10,85.555,85.64,85.31,85.585,1600.0
2022-08-11,85.73,85.73,85.585,85.61,400.0
2022-08-12,85.62,86.105,85.62,85.62,1775.0
2022-08-15,86.495,86.52,86.28,86.52,543.0
2022-08-16,85.84,85.885,85.785,85.785,2400.0
2022-08-17,85.215,85.785,85.215,85.785,10.0
2022-08-18,85.71,85.87,85.71,85.87,2600.0
2022-08-19,84.875,84.875,84.72,84.875,5100.0
2022-08-22,84.13,84.13,84.05,84.095,4100.0
2022-08-23,83.295,84.095,83.27,84.095,300.0
2022-08-24,84.065,84.065,83.215,83.405,400.0
2022-08-25,83.765,84.105,83.765,84.105,1800.0
2022-08-26,84.105,84.105,84.105,84.105,0.0
2022-08-29,82.375,82.385,82.375,82.385,800.0
2022-08-30,82.77,82.815,82.35,82.605,2700.0
2022-08-31,82.45,82.46,82.45,82.46,800.0
2022-09-01,80.72,80.96,80.61,80.96,700.0
2022-09-02,80.96,80.96,80.96,80.96,0.0
2022-09-06,80.145,80.96,80.145,80.96,100.0
2022-09-07,80.96,80.96,80.96,80.96,0.0
2022-09-08,80.3,80.96,80.015,80.96,16.0
2022-09-09,82.1,82.1,80.96,80.96,60.0
2022-09-12,83.25,83.25,82.395,83.205,5500.0
2022-09-13,81.32,81.32,81.115,81.115,220.0
2022-09-14,81.3,81.685,81.3,81.465,700.0
2022-09-15,81.365,81.365,81.3,81.3,200.0
2022-09-16,81.045,81.09,80.555,80.795,2022.0
2022-09-19,80.855,81.255,80.855,81.255,621.0
2022-09-20,80.32,80.32,79.98,80.08,500.0
2022-09-21,80.35,80.67,80.35,80.67,204.0
2022-09-22,80.385,80.385,79.98,80.18,1901.0
2022-09-23,78.49,78.49,77.51,78.11,335.0
2022-09-26,78.075,78.11,77.835,78.11,200.0
2022-09-27,77.62,78.165,77.62,77.695,400.0
2022-09-28,76.67,77.185,76.67,77.05,1200.0
2022-09-29,77.105,77.685,77.105,77.685,1425.0
2022-09-30,78.34,78.34,77.685,77.685,100.0
2022-10-03,77.685,77.685,77.685,77.685,0.0
2022-10-04,80.56,81.325,80.55,80.79,1901.0
2022-10-05,80.535,81.135,80.535,81.06,400.0
2022-10-06,80.42,80.42,80.42,80.42,1700.0
2022-10-07,79.435,80.42,78.88,80.42,411.0
2022-10-11,77.86,77.86,77.86,77.86,105.0
2022-10-12,77.465,77.86,77.465,77.86,42.0
2022-10-13,78.88,78.88,78.36,78.36,1300.0
2022-10-14,78.165,78.535,78.165,78.36,175.0
2022-10-17,79.47,79.47,78.36,78.36,1700.0
2022-10-18,79.985,80.1,79.985,80.1,411.0
2022-10-19,79.395,79.395,78.97,79.395,500.0
2022-10-20,79.295,79.645,79.295,79.645,1200.0
2022-10-21,78.335,79.73,78.335,79.73,110.0
2022-10-24,79.82,79.82,79.73,79.73,200.0
2022-10-25,80.79,81.44,80.79,81.235,400.0
2022-10-26,82.14,82.14,81.235,81.235,300.0
2022-10-27,81.29,81.29,80.91,80.91,400.0
2022-10-28,81.145,82.03,81.145,81.985,1415.0
2022-10-31,81.4,81.585,81.39,81.585,700.0
2022-11-01,82.63,82.63,82.085,82.185,302.0
2022-11-02,82.18,82.205,81.93,82.185,1085.0
2022-11-03,81.06,81.19,81.06,81.19,125.0
2022-11-04,81.93,82.5,81.93,82.12,2500.0
2022-11-07,82.63,82.935,82.63,82.925,401.0
2022-11-08,83.74,83.74,82.925,82.925,200.0
2022-11-09,78.305,83.045,78.305,83.03,701.0
2022-11-10,85.31,86.06,85.31,86.06,2475.0
2022-11-11,86.445,86.445,86.06,86.06,500.0
2022-11-14,86.625,87.25,86.06,86.06,212.0
2022-11-15,87.685,87.805,87.17,87.345,6445.0
2022-11-16,87.115,87.465,86.78,86.78,558.0
2022-11-17,86.875,87.24,86.81,86.875,335.0
2022-11-18,87.78,87.915,87.325,87.715,1564.0
2022-11-21,87.49,87.66,87.49,87.66,3300.0
2022-11-22,88.065,88.195,87.66,87.66,314.0
2022-11-23,89.0,89.0,87.66,87.66,1100.0
2022-11-24,87.66,87.66,87.66,87.66,0.0
2022-11-25,89.07,89.795,87.66,87.66,1700.0
2022-11-28,89.95,89.95,89.58,89.58,135.0
2022-11-29,90.08,90.09,89.58,89.58,301.0
2022-11-30,89.985,90.8,89.83,90.8,1143.0
2022-12-01,91.31,91.31,91.085,91.31,214.0
2022-12-02,91.42,91.42,91.31,91.31,14.0
2022-12-05,91.51,91.51,91.215,91.26,6100.0
2022-12-06,91.26,91.26,91.26,91.26,0.0
2022-12-07,90.93,91.445,90.93,91.26,114.0
2022-12-08,90.94,91.26,90.94,91.26,100.0
2022-12-09,91.715,91.955,91.26,91.26,300.0
2022-12-12,92.195,92.195,91.87,91.87,320.0
2022-12-13,92.78,92.78,91.87,91.87,200.0
2022-12-14,92.89,92.925,91.87,91.87,132.0
2022-12-15,91.41,91.87,90.965,91.87,295.0
2022-12-16,90.55,90.735,90.55,90.55,252.0
2022-12-19,90.61,91.245,90.61,91.245,100.0
2022-12-20,90.36,90.37,90.36,90.36,500.0
2022-12-21,91.05,91.05,90.36,90.36,200.0
2022-12-22,90.13,90.13,90.055,90.055,500.0
2022-12-23,90.21,90.21,90.055,90.055,300.0
2022-12-28,90.055,90.055,90.055,90.055,0.0
2022-12-29,90.91,90.91,90.91,90.91,100.0
2022-12-30,90.54,90.91,89.865,90.91,118.0
2023-01-03,91.35,91.35,91.02,91.35,400.0
2023-01-04,91.57,91.57,91.35,91.35,300.0
2023-01-05,90.39,90.855,90.39,90.39,200.0
2023-01-06,91.87,92.345,90.39,90.39,814.0
2023-01-09,92.57,93.06,92.57,92.885,1200.0
2023-01-10,92.735,92.79,92.38,92.445,1746.0
2023-01-11,92.445,92.445,92.445,92.445,0.0
2023-01-12,94.15,94.27,94.15,94.15,200.0
2023-01-13,95.065,95.065,94.15,94.15,6.0
2023-01-16,94.15,94.15,94.15,94.15,0.0
2023-01-17,96.04,96.04,94.15,94.15,500.0
2023-01-18,96.23,96.23,96.23,96.23,100.0
2023-01-19,95.76,96.23,95.76,96.23,55.0
2023-01-20,95.455,96.23,95.455,96.23,600.0
2023-01-23,95.585,95.825,95.585,95.585,105.0
2023-01-24,95.605,96.135,95.585,95.585,1017.0
2023-01-25,96.965,96.965,96.965,96.965,100.0
2023-01-26,96.49,96.49,96.05,96.49,4100.0
2023-01-27,96.45,96.49,96.45,96.49,75.0
2023-01-30,96.435,96.435,96.415,96.415,115.0
2023-01-31,96.235,96.235,95.715,95.95,255.0
2023-02-01,95.95,95.95,95.95,95.95,0.0
2023-02-02,96.825,96.825,95.95,95.95,20.0
2023-02-03,96.85,97.15,96.22,97.15,426.0
2023-02-06,95.835,95.835,95.835,95.835,100.0
2023-02-07,95.175,96.375,95.175,96.375,495.0
2023-02-08,96.48,96.48,96.23,96.375,149.0
2023-02-09,96.975,97.16,96.57,97.16,8007.0
2023-02-10,95.355,95.355,95.355,95.355,200.0
2023-02-13,95.355,95.355,95.355,95.355,300.0
2023-02-14,96.05,96.265,96.05,96.265,606.0
2023-02-15,96.265,96.265,96.265,96.265,0.0
2023-02-16,96.17,96.385,96.005,96.3,4400.0
2023-02-17,96.155,96.685,96.155,96.685,9000.0
2023-02-21,95.825,96.685,95.825,96.685,2350.0
2023-02-22,95.825,96.685,95.585,96.685,200.0
2023-02-23,95.91,95.91,95.285,95.285,16060.0
2023-02-24,94.775,94.775,94.42,94.775,3660.0
2023-02-27,95.13,95.63,95.09,95.63,720.0
2023-02-28,95.465,95.63,95.4,95.63,500.0
2023-03-01,95.96,95.965,95.5,95.585,3500.0
2023-03-02,95.205,95.78,94.99,95.695,4330.0
2023-03-03,96.59,96.71,96.235,96.71,9425.0
2023-03-06,96.945,97.085,96.945,97.085,2401.0
2023-03-07,96.775,96.91,96.385,96.385,2400.0
2023-03-08,97.245,97.27,96.965,96.965,1300.0
2023-03-09,97.15,97.29,96.72,96.72,8294.0
2023-03-10,96.375,96.435,95.435,95.435,1964.0
2023-03-13,94.46,95.435,94.46,95.435,100.0
2023-03-14,94.905,94.905,94.745,94.875,2400.0
2023-03-15,92.755,92.845,92.305,92.645,1600.0
2023-03-16,92.885,94.45,92.84,94.45,20101.0
2023-03-17,92.835,93.455,92.835,93.455,2001.0
2023-03-20,93.79,94.265,93.625,93.64,847.0
2023-03-21,95.375,95.535,94.92,95.385,5630.0
2023-03-22,95.715,96.04,95.715,95.93,897.0
2023-03-23,95.795,96.02,95.565,95.59,1557.0
2023-03-24,95.19,95.385,94.92,95.385,2614.0
2023-03-27,95.245,95.655,95.17,95.65,2405.0
2023-03-28,95.59,95.62,95.295,95.295,724.0
2023-03-29,96.15,96.21,96.07,96.21,355.0
2023-03-30,96.58,96.58,96.58,96.58,125.0
2023-03-31,97.485,97.68,97.39,97.485,600.0
2023-04-03,97.085,97.485,97.0,97.485,1006.0
2023-04-04,97.665,97.745,97.59,97.74,2600.0
2023-04-05,97.45,97.45,96.925,97.03,2800.0
2023-04-06,97.465,97.745,97.465,97.745,10500.0
2023-04-10,97.215,97.665,97.15,97.665,1600.0
2023-04-11,97.96,97.97,97.74,97.775,4904.0
2023-04-12,98.15,98.54,98.1,98.51,2830.0
2023-04-13,98.185,98.79,98.185,98.185,1045.0
2023-04-14,98.185,98.185,98.185,98.185,0.0
2023-04-17,98.465,98.465,98.315,98.315,510.0
2023-04-18,98.635,98.775,98.585,98.635,2500.0
2023-04-19,99.015,99.015,98.635,98.635,2400.0
2023-04-20,99.155,99.165,98.635,98.635,220.0
2023-04-21,99.83,99.875,98.635,98.635,200.0
2023-04-24,100.435,100.435,100.035,100.06,1075.0
2023-04-25,100.06,100.06,100.06,100.06,0.0
2023-04-26,99.83,99.94,99.595,99.595,1500.0
2023-04-27,100.545,100.545,99.595,99.595,100.0
2023-04-28,100.23,100.23,99.595,99.595,15.0
2023-05-01,99.895,100.145,99.865,100.05,20988.0
2023-05-02,99.595,99.81,99.225,99.76,2802.0
2023-05-03,100.2,100.425,100.165,100.275,16360.0
2023-05-04,99.425,99.475,99.425,99.475,2100.0
2023-05-05,99.53,99.53,99.07,99.13,400.0
2023-05-08,98.775,99.13,98.775,99.13,39.0
2023-05-09,99.165,99.24,99.165,99.24,185.0
2023-05-10,98.775,98.95,98.7,98.95,720.0
2023-05-11,99.09,99.37,99.09,99.345,700.0
2023-05-12,99.67,99.67,99.67,99.67,400.0
2023-05-15,99.64,99.95,99.565,99.95,706.0
2023-05-16,99.95,99.95,99.95,99.95,0.0
2023-05-17,99.09,99.41,99.09,99.41,8612.0
2023-05-18,99.605,99.605,99.605,99.605,100.0
2023-05-19,99.95,100.18,99.885,100.18,1000.0
2023-05-23,99.425,99.425,98.905,98.905,9984.0
2023-05-24,97.96,98.23,97.96,98.1,679.0
2023-05-25,97.895,98.075,97.895,98.065,300.0
2023-05-26,98.735,98.765,98.67,98.735,320.0
2023-05-29,98.335,98.735,98.335,98.735,2.0
2023-05-30,98.16,98.175,97.87,97.87,1400.0
2023-05-31,96.945,96.945,96.15,96.665,2206.0
2023-06-01,96.62,97.205,96.62,97.205,1610.0
2023-06-02,98.335,98.495,98.335,98.495,600.0
2023-06-05,97.95,98.495,97.95,98.495,2100.0
2023-06-06,97.95,98.37,97.95,98.37,5700.0
2023-06-07,98.14,98.14,97.365,97.655,19706.0
2023-06-08,97.6,98.345,97.44,98.345,1506.0
2023-06-09,98.02,98.37,97.88,98.13,2100.0
2023-06-12,98.29,98.57,98.25,98.56,1197.0
2023-06-13,99.175,99.285,99.1,99.285,5114.0
2023-06-14,99.22,99.51,99.205,99.285,1169.0
2023-06-15,99.21,99.92,99.21,99.895,1271.0
2023-06-16,99.895,99.895,99.895,99.895,0.0
2023-06-19,98.96,98.96,98.685,98.96,4518.0
2023-06-20,98.665,98.665,98.58,98.58,800.0
2023-06-21,97.75,98.315,97.75,98.21,8026.0
2023-06-22,97.55,97.655,97.38,97.475,19800.0
2023-06-23,96.105,96.33,96.105,96.255,548.0
2023-06-26,95.87,95.98,95.87,95.98,3000.0
2023-06-27,96.255,96.925,96.255,96.67,4796.0
2023-06-28,97.515,97.73,97.485,97.69,805.0
2023-06-29,97.305,97.69,97.305,97.69,206.0
2023-06-30,98.1,98.325,98.1,98.1,200.0
2023-07-04,97.71,98.28,97.71,98.1,325.0
2023-07-05,97.87,97.94,97.7,97.94,8100.0
2023-07-06,96.33,96.635,96.22,96.635,2400.0
2023-07-07,96.395,97.01,96.39,96.795,684.0
2023-07-10,97.05,97.05,97.03,97.03,700.0
2023-07-11,100.18,100.18,97.445,97.515,488.0
2023-07-12,98.475,98.995,98.475,98.95,700.0
2023-07-13,99.845,99.855,99.5,99.745,7600.0
2023-07-14,99.94,100.215,99.94,100.18,836.0
2023-07-17,100.18,100.19,99.49,99.845,3522.0
2023-07-18,100.365,100.45,100.365,100.445,2500.0
2023-07-19,100.215,100.275,100.195,100.275,1400.0
2023-07-20,100.745,100.745,99.66,99.855,1202.0
2023-07-21,99.81,100.66,99.81,100.46,8840.0
2023-07-24,100.085,100.11,99.685,99.685,1990.0
2023-07-25,99.95,100.12,99.915,100.12,575.0
2023-07-26,100.12,100.12,100.12,100.12,0.0
2023-07-27,100.65,100.955,100.395,100.395,900.0
2023-07-28,100.395,100.395,100.395,100.395,0.0
2023-07-31,101.02,101.02,100.755,100.755,1000.0
2023-08-01,100.405,100.7,100.28,100.445,6640.0
2023-08-02,98.72,99.065,98.72,98.74,3900.0
2023-08-03,104.575,104.575,98.76,98.76,147.0
2023-08-04,99.42,99.67,99.165,99.165,328.0
2023-08-08,99.6,99.63,99.405,99.405,563.0
2023-08-09,99.93,99.93,99.755,99.83,614.0
2023-08-10,100.51,100.87,100.19,100.19,642.0
2023-08-11,99.675,99.675,99.675,99.675,100.0
2023-08-14,99.005,99.165,99.005,99.165,5000.0
2023-08-15,98.645,98.645,98.27,98.44,1300.0
2023-08-16,98.12,98.345,97.665,98.345,318.0
2023-08-17,97.36,97.36,97.315,97.36,3178.0
2023-08-18,96.49,97.24,96.49,97.165,4706.0
2023-08-21,96.965,97.53,96.965,97.53,208.0
2023-08-22,97.58,97.6,97.345,97.39,1500.0
2023-08-23,98.29,98.315,98.29,98.315,300.0
2023-08-24,98.11,98.23,97.505,97.57,3983.0
2023-08-25,98.05,98.23,97.89,98.11,551.0
2023-08-28,98.45,98.95,98.45,98.95,3600.0
2023-08-29,99.15,99.94,99.15,99.915,1777.0
2023-08-30,99.81,100.225,99.31,99.585,5771.0
2023-08-31,99.735,99.735,99.015,99.015,153.0
2023-09-01,100.275,100.275,99.47,99.47,3903.0
2023-09-05,99.215,99.47,99.08,99.47,270.0
2023-09-06,99.155,99.155,98.92,98.97,1702.0
2023-09-07,98.93,99.025,98.825,98.97,109.0
2023-09-08,103.695,103.78,98.465,98.465,565.0
2023-09-11,99.715,99.715,98.97,99.24,4307.0
2023-09-12,98.77,98.835,98.495,98.74,2915.0
2023-09-13,98.315,98.675,98.135,98.345,1302.0
2023-09-14,100.53,100.86,98.62,99.26,7879.0
2023-09-15,99.73,99.745,99.14,99.14,945.0
2023-09-18,98.46,98.535,98.27,98.535,1512.0
2023-09-19,97.935,98.4,97.87,98.4,1707.0
2023-09-20,98.59,98.65,97.935,97.955,802.0
2023-09-21,97.205,97.955,96.93,97.955,400.0
2023-09-22,96.72,97.595,96.72,97.005,8302.0
2023-09-25,95.705,96.265,95.705,96.185,425.0
2023-09-26,95.815,95.815,95.71,95.76,409.0
2023-09-27,95.32,95.32,94.735,95.13,4200.0
2023-09-28,95.105,95.91,95.105,95.485,222.0
2023-09-29,95.485,95.485,95.485,95.485,0.0
2023-10-02,95.675,95.675,95.21,95.255,1124.0
2023-10-03,94.59,94.675,94.315,94.59,9213.0
2023-10-04,94.745,94.8,94.59,94.8,542.0
2023-10-05,95.39,95.655,95.22,95.54,980.0
2023-10-06,95.105,96.275,95.0,96.16,1892.0
2023-10-10,96.91,97.28,96.855,96.855,1013.0
2023-10-11,97.005,97.405,97.005,97.26,740.0
2023-10-12,97.525,97.525,97.13,97.165,400.0
2023-10-13,96.72,96.795,95.98,96.075,2852.0
2023-10-16,95.59,96.53,95.59,96.435,1010.0
2023-10-17,96.17,96.765,96.17,96.765,4228.0
2023-10-18,95.73,95.94,95.36,95.485,1200.0
2023-10-19,95.065,95.32,94.655,94.655,3500.0
2023-10-20,93.67,94.165,93.67,93.755,4904.0
2023-10-23,93.28,93.925,93.28,93.735,2355.0
2023-10-24,93.61,94.545,93.61,94.545,876.0
2023-10-25,94.495,94.58,94.25,94.525,2619.0
2023-10-26,93.915,94.145,93.6,93.785,3410.0
2023-10-27,93.84,94.42,93.64,93.65,3325.0
2023-10-30,94.505,94.655,94.505,94.56,400.0
2023-10-31,95.075,95.4,94.925,95.4,3835.0
2023-11-01,95.695,96.31,95.55,96.31,8300.0
2023-11-02,97.155,97.48,97.155,97.32,404.0
2023-11-03,97.915,97.995,97.85,97.995,810.0
2023-11-06,97.46,97.575,97.24,97.5,800.0
2023-11-07,97.385,97.405,97.27,97.405,400.0
2023-11-08,97.63,97.86,97.405,97.63,6701.0
2023-11-09,98.185,98.25,97.935,98.01,728.0
2023-11-10,97.25,97.965,97.185,97.965,2320.0
2023-11-13,97.66,97.995,97.535,97.995,408.0
2023-11-14,99.095,99.96,99.095,99.865,1590.0
2023-11-15,100.0,100.0,99.645,99.98,767.0
2023-11-16,100.025,100.14,100.025,100.025,290.0
2023-11-17,100.96,101.11,100.78,100.825,990.0
2023-11-20,101.34,101.605,101.34,101.54,633.0
2023-11-21,100.91,100.995,100.815,100.815,1303.0
2023-11-22,101.07,101.08,100.815,100.815,115.0
2023-11-23,101.07,101.5,100.815,100.815,71.0
2023-11-24,100.73,101.09,100.73,100.815,111.0
2023-11-27,101.065,101.13,100.94,101.13,500.0
2023-11-28,100.605,101.13,100.605,101.13,150.0
2023-11-29,101.26,101.26,100.88,101.14,850.0
2023-11-30,100.91,100.91,100.91,100.91,100.0
2023-12-01,100.645,101.555,100.645,101.395,1393.0
2023-12-04,100.425,101.395,100.425,101.395,70.0
2023-12-05,100.74,100.74,100.74,100.74,200.0
2023-12-06,101.615,101.795,101.365,101.365,13600.0
2023-12-07,101.365,101.68,101.365,101.625,1641.0
2023-12-08,101.815,101.945,101.425,101.84,1370.0
2023-12-11,101.66,102.145,101.64,102.07,1460.0
2023-12-12,101.69,102.3,101.69,102.3,2315.0
2023-12-13,102.185,103.02,102.015,102.03,1400.0
2023-12-14,103.325,103.325,103.325,103.325,700.0
2023-12-15,102.45,102.45,101.86,102.29,518.0
2023-12-18,102.94,102.94,102.94,102.94,0.0
2023-12-19,102.53,102.675,102.53,102.53,400.0
2023-12-20,102.865,102.865,101.89,101.945,2071.0
2023-12-21,102.485,102.685,102.435,102.52,781.0
2023-12-22,102.79,103.115,102.79,103.115,1700.0
2023-12-27,98.16,103.305,98.16,103.105,408.0
2023-12-28,103.37,103.37,103.105,103.105,90.0
2023-12-29,103.105,103.105,103.105,103.105,0.0
2024-01-02,107.725,107.725,103.035,103.065,8605.0
2024-01-03,102.595,102.595,102.595,102.595,100.0
2024-01-04,102.8,102.99,102.665,102.665,800.0
2024-01-05,102.8,103.475,102.79,103.305,1671.0
2024-01-08,103.6,103.91,103.6,103.9,324.0
2024-01-09,103.495,103.495,103.17,103.24,2500.0
2024-01-10,103.81,103.935,103.735,103.925,865.0
2024-01-11,103.705,103.965,103.545,103.965,780.0
2024-01-12,104.405,104.665,104.395,104.435,785.0
2024-01-15,104.375,104.76,104.31,104.69,1731.0
2024-01-16,103.355,103.42,103.22,103.22,782.0
2024-01-17,102.385,102.385,102.29,102.385,1770.0
2024-01-18,103.325,103.325,103.14,103.325,925.0
2024-01-19,102.625,103.135,102.625,103.135,415.0
2024-01-22,103.69,103.88,103.66,103.88,3820.0
2024-01-23,103.16,103.265,103.16,103.265,300.0
2024-01-24,104.79,104.79,104.52,104.68,800.0
2024-01-25,104.195,104.615,104.195,104.51,7615.0
2024-01-26,105.2,105.81,104.675,104.675,1695.0
2024-01-29,104.805,105.01,104.54,105.01,765.0
2024-01-30,104.91,104.91,104.855,104.9,520.0
2024-01-31,105.38,105.38,104.68,104.68,316.0
2024-02-01,104.55,105.265,104.445,105.265,1760.0
2024-02-02,105.17,105.17,104.71,104.95,650.0
2024-02-05,104.79,105.115,104.79,104.79,900.0
2024-02-06,104.98,105.19,104.79,105.13,735.0
2024-02-07,105.18,105.265,104.96,105.265,3965.0
2024-02-08,104.97,105.015,104.575,104.855,6609.0
2024-02-09,104.815,105.23,104.815,105.13,1000.0
2024-02-12,105.255,105.445,105.245,105.4,2021.0
2024-02-13,105.055,105.055,104.51,104.645,900.0
2024-02-14,105.58,105.58,105.58,105.58,100.0
2024-02-15,106.165,106.22,105.905,105.905,1370.0
2024-02-16,106.565,106.845,106.47,106.75,340.0
2024-02-20,107.4,107.715,107.235,107.4,609.0
2024-02-21,107.305,107.425,106.9,107.315,2320.0
2024-02-22,108.095,108.48,107.86,108.48,8316.0
2024-02-23,108.365,108.85,108.335,108.335,1237.0
2024-02-26,109.015,109.015,108.25,108.25,868.0
2024-02-27,108.785,109.065,108.395,109.055,216.0
2024-02-28,108.845,108.96,108.49,108.92,9675.0
2024-02-29,109.14,109.14,108.595,109.09,2735.0
2024-03-01,109.405,110.06,109.17,110.06,7081.0
2024-03-04,109.8,110.19,109.79,109.79,513.0
2024-03-05,110.065,110.2,109.485,109.485,3323.0
2024-03-06,110.365,110.64,110.17,110.575,1086.0
2024-03-07,111.185,111.5,111.045,111.175,6409.0
2024-03-08,111.53,111.58,111.175,111.175,318.0
2024-03-11,110.28,110.595,110.28,110.565,337.0
2024-03-12,110.945,111.5,110.945,111.5,4300.0
2024-03-13,111.205,111.435,110.87,111.27,2383.0
2024-03-14,111.32,111.32,110.515,110.91,2825.0
2024-03-15,110.63,111.045,110.63,111.045,2584.0
2024-03-18,111.385,111.385,110.76,111.055,1590.0
2024-03-19,111.295,111.42,111.295,111.42,1200.0
2024-03-20,111.545,111.93,111.325,111.93,6000.0
2024-03-21,112.54,112.54,112.3,112.3,400.0
2024-03-22,112.54,112.8,112.54,112.735,6900.0
2024-03-25,112.3,112.525,112.205,112.525,2825.0
2024-03-26,112.64,112.715,112.54,112.56,1300.0
2024-03-27,112.84,112.865,112.82,112.84,2640.0
2024-03-28,112.33,112.655,112.33,112.59,1300.0
2024-04-01,112.63,112.63,111.26,111.26,6755.0
2024-04-02,110.82,111.325,110.82,111.145,756.0
2024-04-03,111.365,111.365,111.21,111.21,120.0
2024-04-04,111.95,111.95,110.71,110.71,242.0
2024-04-05,111.325,111.46,111.325,111.46,2362.0
2024-04-08,111.95,112.1,111.95,112.09,1056.0
2024-04-09,111.765,111.765,111.72,111.765,200.0
2024-04-10,110.99,111.69,110.99,111.155,8511.0
2024-04-11,111.86,111.89,111.115,111.825,525.0
2024-04-12,111.595,111.595,110.935,111.01,3807.0
2024-04-15,112.455,112.455,110.605,111.355,2750.0
2024-04-16,111.115,111.115,109.535,109.535,16632.0
2024-04-17,108.785,108.785,108.785,108.785,100.0
2024-04-18,109.485,109.485,108.5,108.54,1204.0
2024-04-19,108.395,108.54,108.395,108.54,10.0
2024-04-22,108.835,108.835,108.54,108.54,11.0
2024-04-23,110.33,110.685,110.33,110.685,400.0
2024-04-24,110.895,110.895,110.895,110.895,100.0
2024-04-25,109.985,109.985,109.6,109.85,7129.0
2024-04-26,110.75,110.75,110.71,110.71,500.0
2024-04-29,111.085,111.4,110.615,111.075,3945.0
2024-04-30,111.065,111.065,111.065,111.065,100.0
2024-05-01,110.09,111.095,109.975,110.385,1334.0
2024-05-02,110.935,110.94,110.8,110.935,2700.0
2024-05-03,110.935,110.935,110.935,110.935,0.0
2024-05-06,112.435,112.85,112.435,112.77,1266.0
2024-05-07,113.47,113.47,113.165,113.21,800.0
2024-05-08,113.06,113.46,112.955,112.955,281.0
2024-05-09,113.605,113.9,113.605,113.9,980.0
2024-05-10,114.105,114.12,114.105,114.12,500.0
2024-05-13,114.295,114.295,114.12,114.12,90.0
2024-05-14,113.96,114.17,113.96,114.12,200.0
2024-05-15,114.705,114.775,114.12,114.12,89.0
2024-05-16,114.755,114.86,114.725,114.86,1560.0
2024-05-17,115.145,115.27,114.8,115.025,3206.0
2024-05-21,115.28,115.28,115.28,115.28,0.0
2024-05-22,114.87,114.995,114.6,114.6,900.0
2024-05-23,114.985,115.175,114.57,114.61,878.0
2024-05-24,114.705,114.925,114.61,114.61,195.0
2024-05-27,115.33,115.33,115.14,115.14,100.0
2024-05-28,114.57,114.955,114.23,114.515,4120.0
2024-05-29,113.93,113.93,113.555,113.555,651.0
2024-05-30,113.885,114.2,113.835,113.835,1001.0
2024-05-31,114.68,114.755,114.345,114.755,400.0
2024-06-03,114.525,115.11,114.43,114.925,1539.0
2024-06-04,114.81,114.83,114.685,114.685,2400.0
2024-06-05,115.95,116.25,115.895,115.895,4505.0
2024-06-06,116.91,117.13,115.73,116.135,3882.0
2024-06-07,115.79,116.325,115.645,115.645,640.0
2024-06-10,115.205,116.345,115.205,116.305,20368.0
2024-06-11,114.695,114.85,114.35,114.35,3145.0
2024-06-12,115.26,115.98,115.26,115.835,2600.0
2024-06-13,114.57,114.57,113.98,114.16,45426.0
2024-06-14,113.03,113.375,112.76,113.01,7700.0
2024-06-17,112.53,113.425,112.18,113.03,8500.0
2024-06-18,113.0,113.67,113.0,113.67,3855.0
2024-06-19,113.32,113.49,112.76,113.105,624.0
2024-06-20,113.06,113.845,112.915,113.605,5817.0
2024-06-21,113.145,113.36,112.465,112.465,1067.0
2024-06-24,112.95,113.81,112.88,113.105,3907.0
2024-06-25,113.085,113.57,113.085,113.465,686.0
2024-06-26,112.64,113.2,112.64,113.015,418.0
2024-06-27,113.49,113.5,112.92,112.92,900.0
2024-06-28,113.5,113.5,112.815,112.88,400.0
2024-07-02,109.875,113.385,109.875,113.325,1042.0
2024-07-03,113.18,114.18,113.18,114.18,2.0
2024-07-04,114.87,114.87,114.87,114.87,0.0
2024-07-05,114.78,115.375,114.51,115.345,2204.0
2024-07-08,114.83,115.095,114.29,114.46,3752.0
2024-07-09,113.755,114.23,113.755,114.18,2000.0
2024-07-10,114.78,115.47,114.78,115.47,8100.0
2024-07-11,116.17,116.49,115.87,116.045,592.0
2024-07-12,117.17,117.74,117.15,117.17,1902.0
2024-07-15,117.11,117.11,116.575,116.575,2889.0
2024-07-16,116.285,117.035,116.285,117.035,1117.0
2024-07-17,116.665,116.81,116.665,116.81,349.0
2024-07-18,116.995,117.04,115.705,115.715,4212.0
2024-07-19,115.85,115.85,115.305,115.305,1202.0
2024-07-22,116.41,116.605,116.13,116.43,3281.0
2024-07-23,116.18,116.23,116.035,116.035,500.0
2024-07-24,116.065,116.065,114.965,114.965,700.0
2024-07-25,114.15,115.13,114.15,114.435,3685.0
2024-07-26,115.25,115.645,115.25,115.645,488.0
2024-07-29,115.695,115.915,115.345,115.655,915.0
2024-07-30,115.625,116.005,115.625,115.695,189.0
2024-07-31,116.78,117.12,116.73,117.08,4765.0
2024-08-01,114.685,114.685,114.13,114.51,655.0
2024-08-02,112.775,112.775,111.61,112.26,5000.0
2024-08-06,117.16,117.16,109.06,109.62,5921.0
2024-08-07,111.32,111.495,109.815,109.815,2890.0
2024-08-08,111.205,111.715,111.105,111.57,527.0
2024-08-09,111.495,111.89,111.495,111.88,1201.0
2024-08-12,111.865,112.35,111.24,111.835,7096.0
2024-08-13,113.075,113.665,113.075,113.665,490.0
2024-08-14,113.93,113.985,113.785,113.92,495.0
2024-08-15,114.955,115.89,114.955,115.665,3464.0
2024-08-16,116.245,116.245,115.91,115.91,20.0
2024-08-19,116.935,117.16,116.905,116.945,301.0
2024-08-20,116.905,116.925,116.275,116.575,8564.0
2024-08-21,116.595,117.42,116.5,117.265,4536.0
2024-08-22,116.955,117.235,116.81,116.81,845.0
2024-08-23,117.945,117.995,117.4,117.905,747.0
2024-08-26,117.645,117.645,116.935,117.205,900.0
2024-08-27,117.41,117.655,117.2,117.4,3200.0
2024-08-28,117.585,117.585,117.025,117.205,1645.0
2024-08-29,118.885,118.885,117.655,117.77,1792.0
2024-08-30,118.335,118.335,117.985,118.09,485.0
2024-09-03,117.46,117.46,116.4,116.4,9400.0
2024-09-04,115.935,116.265,115.595,115.89,1305.0
2024-09-05,115.945,116.265,115.79,115.79,200.0
2024-09-06,115.695,115.695,114.14,114.14,5285.0
2024-09-09,115.18,115.615,115.18,115.345,302.0
2024-09-10,115.005,115.22,114.88,115.22,1400.0
2024-09-11,114.445,115.58,114.445,115.46,2781.0
2024-09-12,115.325,116.78,115.325,116.605,12855.0
2024-09-13,116.965,117.41,116.685,116.985,509.0
2024-09-16,117.69,117.84,117.52,117.655,316.0
2024-09-17,117.79,118.17,116.975,117.11,1002.0
2024-09-18,117.325,118.05,117.015,117.1,500.0
2024-09-19,118.66,119.205,118.48,118.76,421.0
2024-09-20,118.58,118.58,117.7,117.975,1837.0
2024-09-23,117.825,118.12,117.825,117.835,640.0
2024-09-24,117.98,118.275,117.515,117.835,1481.0
2024-09-25,118.14,118.14,117.475,117.71,153.0
2024-09-26,120.165,120.175,119.96,119.96,300.0
2024-09-27,120.0,120.37,119.785,119.795,1823.0
2024-09-30,119.64,119.86,119.12,119.5,1222.0
2024-10-01,119.465,119.465,118.37,118.37,2032.0
2024-10-02,118.265,118.265,118.265,118.265,0.0
2024-10-03,117.65,117.65,117.095,117.505,1880.0
2024-10-04,118.05,118.555,118.05,118.555,4559.0
2024-10-07,119.845,119.855,118.14,118.14,1255.0
2024-10-08,118.12,118.41,117.885,118.245,1442.0
2024-10-09,118.36,119.015,118.36,118.81,245.0
2024-10-10,118.73,119.015,118.72,119.015,2146.0
2024-10-11,119.5,119.735,119.5,119.65,1559.0
2024-10-15,119.845,119.91,118.11,118.11,2422.0
2024-10-16,118.325,118.46,118.1,118.1,86.0
2024-10-17,118.605,118.76,118.535,118.535,294.0
2024-10-18,119.23,119.475,118.635,119.315,1013.0
2024-10-21,118.615,118.615,118.37,118.42,1490.0
2024-10-22,117.34,117.7,117.34,117.59,727.0
2024-10-23,116.785,117.005,116.06,116.58,800.0
2024-10-24,117.855,118.0,116.765,117.3,5940.0
2024-10-25,117.865,117.865,117.125,117.125,1090.0
2024-10-28,117.925,118.205,117.925,118.08,465.0
2024-10-29,117.98,118.11,117.95,118.06,4323.0
2024-10-30,117.59,117.65,117.115,117.145,3820.0
2024-10-31,116.425,116.425,115.865,116.375,2750.0
2024-11-01,117.065,117.3,116.44,116.88,1655.0
2024-11-04,117.175,117.26,116.365,116.395,5356.0
2024-11-05,116.13,117.21,116.13,117.165,668.0
2024-11-06,116.52,116.52,115.925,116.295,7039.0
2024-11-07,117.115,117.61,117.085,117.37,9630.0
2024-11-08,116.345,116.345,116.245,116.245,1410.0
2024-11-11,116.88,116.88,116.785,116.785,5400.0
2024-11-12,115.565,115.665,113.87,114.94,15269.0
2024-11-13,114.045,114.495,114.045,114.355,1236.0
2024-11-14,115.45,118.72,114.97,115.09,2417.0
2024-11-15,114.61,114.805,114.455,114.775,1685.0
2024-11-18,115.165,115.165,114.765,114.865,4312.0
2024-11-19,114.33,114.515,114.3,114.3,285.0
2024-11-20,113.615,114.055,113.615,113.995,2010.0
2024-11-21,113.84,114.27,113.705,114.14,841.0
2024-11-22,114.59,114.745,114.26,114.57,301.0
2024-11-25,115.255,115.72,115.095,115.265,2523.0
2024-11-26,115.81,115.81,115.33,115.515,2025.0
2024-11-27,116.08,116.08,115.475,115.475,637.0
2024-11-28,115.655,116.735,115.655,116.615,1991.0
2024-11-29,116.415,117.105,116.415,117.105,300.0
2024-12-02,117.165,117.925,117.165,117.765,2321.0
2024-12-03,118.41,118.73,118.315,118.525,1507.0
2024-12-04,118.36,119.045,118.35,118.555,1639.0
2024-12-05,119.14,119.365,119.045,119.065,996.0
2024-12-06,119.725,120.115,119.48,119.755,10999.0
2024-12-09,120.155,120.25,119.745,119.9,6962.0
2024-12-10,119.16,119.16,118.85,118.88,1184.0
2024-12-11,119.59,119.64,118.82,119.415,3281.0
2024-12-12,119.63,119.63,118.645,118.905,1943.0
2024-12-13,119.18,119.18,118.525,118.81,1840.0
2024-12-16,118.46,118.625,118.37,118.37,1542.0
2024-12-17,119.27,119.27,118.89,118.915,982.0
2024-12-18,118.75,119.025,117.015,117.015,466.0
2024-12-19,116.045,116.19,116.045,116.06,510.0
2024-12-20,114.865,116.415,114.75,115.965,2155.0
2024-12-23,116.26,116.645,115.975,116.645,7925.0
2024-12-24,116.84,116.84,116.595,116.595,100.0
2024-12-27,117.155,118.195,117.155,117.705,1871.0
2024-12-30,117.085,117.085,116.445,116.695,808.0
2024-12-31,116.8,116.8,116.465,116.465,100.0
2025-01-02,117.31,117.31,116.545,116.585,2905.0
2025-01-03,116.86,117.455,116.525,117.3,390.0
2025-01-06,117.37,118.44,117.28,117.635,2031.0
2025-01-07,118.42,118.42,117.88,117.88,3100.0
2025-01-08,117.135,117.555,117.115,117.43,3824.0
2025-01-09,117.92,118.31,117.92,118.23,3040.0
2025-01-10,116.44,116.475,116.125,116.125,1510.0
2025-01-13,114.72,115.615,114.72,115.445,1395.0
2025-01-14,115.445,115.88,115.39,115.71,2285.0
2025-01-15,116.575,117.095,116.575,116.86,1857.0
2025-01-16,117.84,118.39,117.84,118.125,935.0
2025-01-17,118.595,119.075,118.495,118.93,2269.0
2025-01-20,123.595,123.595,118.585,119.115,1133.0
2025-01-21,119.92,120.32,119.86,120.25,3196.0
2025-01-22,123.93,123.93,120.29,120.545,4009.0
2025-01-23,120.82,121.45,120.49,121.45,1639.0
2025-01-24,121.52,121.715,121.41,121.47,6000.0
2025-01-27,121.4,122.085,121.235,121.97,4239.0
2025-01-28,121.92,121.92,121.255,121.555,17615.0
2025-01-29,122.695,122.775,122.135,122.135,1567.0
2025-01-30,123.4,124.55,123.38,124.03,1553.0
2025-01-31,124.215,124.215,123.235,123.31,2548.0
2025-02-03,122.44,123.045,122.245,122.29,869.0
2025-02-04,121.5,121.545,121.29,121.38,900.0
2025-02-05,121.94,122.645,121.94,122.645,760.0
2025-02-06,123.275,123.37,122.94,123.045,2792.0
2025-02-07,122.555,122.85,121.745,121.745,1221.0
2025-02-10,122.82,123.155,122.555,122.755,1329.0
2025-02-11,123.085,123.38,122.735,123.295,917.0
2025-02-12,122.35,123.675,122.35,123.595,2649.0
2025-02-13,123.715,124.565,123.715,124.165,4940.0
2025-02-14,124.305,124.305,123.655,123.655,5787.0
2025-02-18,124.88,125.47,124.88,125.195,2107.0
2025-02-19,124.085,124.43,123.84,124.43,1550.0
2025-02-20,124.605,124.605,124.135,124.43,967.0
2025-02-21,124.635,124.82,124.235,124.36,1259.0
2025-02-24,124.52,124.785,124.085,124.575,18081.0
2025-02-25,125.33,126.165,125.33,125.93,6220.0
2025-02-26,126.58,127.305,126.215,126.35,1695.0
2025-02-27,126.695,126.815,125.95,125.95,1669.0
2025-02-28,125.645,126.095,125.38,126.03,1053.0
2025-03-03,127.225,128.355,127.225,127.97,12371.0
2025-03-04,126.53,128.815,126.095,127.825,6026.0
2025-03-05,128.41,129.43,128.41,129.315,4548.0
2025-03-06,128.5,129.165,127.665,127.725,20573.0
2025-03-07,128.09,129.655,128.09,129.58,2314.0
2025-03-10,129.695,129.695,126.87,127.52,1744.0
2025-03-11,126.86,127.39,126.625,126.625,439.0
2025-03-12,126.96,127.07,126.655,127.07,3307.0
2025-03-13,126.52,126.715,126.4,126.715,3585.0
2025-03-14,127.95,128.38,127.95,128.38,1185.0
2025-03-17,128.62,129.265,128.52,129.135,3315.0
2025-03-18,128.54,129.175,128.53,129.01,2730.0
2025-03-19,128.815,129.805,128.815,129.805,3799.0
2025-03-20,128.825,128.89,128.6,128.6,4533.0
2025-03-21,128.245,128.245,127.92,128.165,4981.0
2025-03-24,127.84,127.84,127.425,127.77,5291.0
2025-03-25,128.41,128.465,128.22,128.24,3600.0
2025-03-26,127.385,127.385,126.57,126.76,14335.0
2025-03-27,126.935,127.27,126.935,127.27,540.0
2025-03-28,126.445,126.445,125.915,126.06,13818.0
2025-03-31,124.815,125.63,124.45,125.5,9830.0
2025-04-01,125.675,125.795,124.92,125.09,10659.0
2025-04-02,124.32,125.49,124.32,125.49,19105.0
2025-04-03,122.11,122.16,120.835,120.835,27901.0
2025-04-04,116.265,116.265,114.205,114.205,10172.0
2025-04-07,109.82,112.355,109.82,111.895,5696.0
2025-04-08,114.585,114.96,110.805,111.305,15051.0
2025-04-09,110.47,119.48,110.47,119.39,11506.0
2025-04-10,116.17,116.17,113.445,115.725,3922.0
2025-04-11,115.05,117.28,115.05,117.14,736.0
2025-04-14,118.25,119.26,117.515,118.94,47523.0
2025-04-15,119.685,120.715,119.685,120.44,1444.0
2025-04-16,119.97,120.295,119.025,119.045,8903.0
2025-04-17,120.265,120.665,119.82,119.82,2935.0
2025-04-21,119.155,119.51,119.145,119.39,4575.0
2025-04-22,121.225,121.985,121.18,121.855,4667.0
2025-04-23,122.965,123.22,122.375,122.62,6087.0
2025-04-24,123.665,124.005,123.515,123.89,7066.0
2025-04-25,123.475,124.46,123.31,124.46,4439.0
2025-04-28,124.33,124.94,124.33,124.94,6000.0
2025-04-29,125.125,125.65,125.03,125.5,12010.0
2025-04-30,123.99,124.96,123.99,124.695,6918.0
2025-05-01,125.51,125.51,124.51,124.94,14428.0
2025-05-02,126.65,126.73,126.15,126.73,6222.0
2025-05-05,127.32,127.32,126.855,126.925,22477.0
2025-05-06,126.61,126.845,126.365,126.475,23700.0
2025-05-07,126.56,126.73,126.13,126.71,17257.0
2025-05-08,126.925,127.625,126.865,127.13,13968.0
2025-05-09,127.495,128.035,127.495,127.83,27815.0
2025-05-12,128.595,129.3,128.22,129.3,7159.0
2025-05-13,128.635,129.085,128.535,128.8,2546.0
2025-05-14,129.295,129.295,128.535,128.555,4156.0
2025-05-15,129.105,129.87,129.105,129.675,4122.0
2025-05-16,129.665,130.275,129.175,130.265,2326.0
2025-05-20,131.17,131.975,130.775,131.915,10795.0
2025-05-21,131.2,131.62,130.275,130.295,6701.0
2025-05-22,129.645,130.44,129.54,130.235,7450.0
2025-05-23,128.625,129.155,128.625,129.075,23264.0
2025-05-26,130.395,131.05,130.245,131.05,3441.0
2025-05-27,130.715,131.515,130.715,131.515,3100.0
2025-05-28,130.375,130.46,130.06,130.195,9500.0
2025-05-29,130.66,130.725,130.11,130.42,19937.0
2025-05-30,130.705,130.705,129.775,130.185,19863.0
2025-06-02,130.225,131.15,129.825,131.15,4129.0
2025-06-03,130.215,130.56,129.93,130.48,10494.0
2025-06-04,130.63,130.98,130.245,130.745,7873.0
2025-06-05,130.825,130.99,130.375,130.395,9877.0
2025-06-06,131.03,131.265,130.965,131.265,10620.0
2025-06-09,130.935,131.475,130.935,131.06,1750.0
2025-06-10,131.385,131.385,131.09,131.1,11003.0
2025-06-11,131.455,131.455,130.845,130.905,5303.0
2025-06-12,131.255,131.395,131.17,131.24,2118.0
2025-06-13,129.87,129.87,129.185,129.225,4408.0
2025-06-16,129.835,130.345,129.635,129.635,3100.0
2025-06-17,129.145,129.155,128.555,128.86,3707.0
2025-06-18,129.0,130.05,129.0,129.715,7342.0
2025-06-19,129.56,129.805,129.115,129.115,1075.0
2025-06-20,129.745,129.745,128.85,128.93,2870.0
2025-06-23,128.51,129.93,128.51,129.93,2044.0
2025-06-24,130.745,131.47,130.505,131.38,3712.0
2025-06-25,130.715,130.715,130.265,130.355,6595.0
2025-06-26,130.965,131.17,130.585,131.17,4302.0
2025-06-27,132.235,133.01,132.165,132.95,8520.0
2025-06-30,132.435,132.435,131.865,132.145,2410.0
2025-07-02,132.055,132.235,131.875,132.235,4581.0
2025-07-03,132.195,132.83,131.855,132.83,4621.0
2025-07-04,132.185,132.185,131.5,131.5,800.0
2025-07-07,131.51,131.73,131.51,131.65,2162.0
2025-07-08,131.825,132.77,131.75,132.62,19994.0
2025-07-09,133.21,133.595,133.09,133.595,704.0
2025-07-10,133.445,133.445,133.01,133.13,2709.0
2025-07-11,132.515,132.515,132.055,132.055,2016.0
2025-07-14,131.925,132.225,131.79,131.995,4705.0
2025-07-15,131.895,131.895,130.855,130.945,4669.0
2025-07-16,130.905,131.31,130.825,131.23,11281.0
2025-07-17,131.835,132.325,131.75,132.325,6900.0
2025-07-18,132.555,132.555,131.6,131.72,8092.0
2025-07-21,132.475,132.88,132.135,132.275,12781.0
2025-07-22,132.285,132.385,132.015,132.385,2744.0
2025-07-23,134.005,135.445,134.005,135.445,5900.0
2025-07-24,135.045,135.185,134.67,134.895,4327.0
2025-07-25,134.34,135.065,134.2,135.005,3604.0
2025-07-28,134.15,134.15,132.95,133.525,6802.0
2025-07-29,133.705,133.915,133.22,133.545,10616.0
2025-07-30,134.33,134.33,132.84,133.2,11133.0
2025-07-31,132.425,132.64,132.145,132.185,11984.0
2025-08-01,130.765,131.42,130.17,131.42,22411.0
2025-08-05,134.13,134.13,132.61,132.68,20831.0
2025-08-06,133.11,133.445,133.02,133.13,3168.0
2025-08-07,134.58,134.63,134.23,134.39,2607.0
2025-08-08,135.045,135.305,134.63,135.305,282.0
2025-08-11,135.125,135.275,134.84,135.095,3829.0
2025-08-12,135.91,136.36,135.89,136.36,4601.0
2025-08-13,137.195,137.28,137.075,137.28,818.0
2025-08-14,137.35,137.77,137.005,137.72,2460.0
2025-08-15,138.405,138.525,138.315,138.435,6826.0
2025-08-18,138.565,138.565,138.215,138.425,1210.0
2025-08-19,139.31,139.31,138.715,138.85,979.0
2025-08-20,139.04,139.3,139.04,139.28,540.0
2025-08-21,139.18,139.22,138.85,139.22,3661.0
2025-08-22,139.715,140.55,139.715,140.225,14233.0
2025-08-25,139.805,139.805,138.685,138.685,1761.0
2025-08-26,138.485,138.525,138.005,138.525,4802.0
2025-08-27,137.32,137.68,137.32,137.68,19202.0
2025-08-28,137.97,138.125,137.95,138.105,3584.0
2025-08-29,137.41,137.41,136.845,137.095,1434.0
2025-09-02,142.645,142.645,136.05,136.14,5682.0
2025-09-03,136.13,136.525,136.13,136.525,5689.0
2025-09-04,137.075,137.71,137.065,137.7,6500.0
2025-09-05,138.665,138.665,137.76,138.535,6821.0
2025-09-08,139.12,139.735,139.0,139.735,3802.0
2025-09-09,138.88,139.605,138.88,139.605,1701.0
2025-09-10,139.885,139.885,139.38,139.4,905.0
2025-09-11,140.285,140.84,140.285,140.52,5402.0
2025-09-12,140.44,140.54,140.265,140.45,3508.0
2025-09-15,140.84,141.085,140.52,140.56,2289.0
2025-09-16,140.065,140.075,139.565,140.075,970.0
2025-09-17,139.535,140.125,139.535,139.575,1639.0
2025-09-18,139.795,140.74,139.795,140.56,4232.0
2025-09-19,139.595,139.655,139.355,139.645,21906.0
2025-09-22,139.3,140.48,139.22,140.37,3985.0
2025-09-23,140.79,140.96,140.39,140.42,8417.0
2025-09-24,140.27,140.5,140.15,140.27,1907.0
2025-09-25,139.48,139.83,139.21,139.83,8226.0
2025-09-26,139.89,140.8,139.89,140.8,466.0
2025-09-29,141.14,141.5,140.59,141.48,21018.0
2025-09-30,141.03,141.82,141.03,141.74,8306.0
2025-10-01,142.24,143.29,142.24,143.29,9402.0
2025-10-02,143.75,143.75,143.13,143.52,792.0
2025-10-03,144.26,144.67,144.26,144.67,4802.0
2025-10-06,145.07,145.12,144.88,145.05,14966.0
2025-10-07,144.46,144.46,143.71,143.78,10018.0
2025-10-08,143.95,144.28,143.89,144.13,6293.0
2025-10-09,144.13,144.13,143.63,143.89,8758.0
2025-10-10,142.87,142.87,140.67,140.81,16689.0
2025-10-14,141.58,143.2,141.15,143.1,15077.0
2025-10-15,143.22,144.01,143.16,143.75,6649.0
2025-10-16,144.54,145.06,144.14,144.73,6916.0
2025-10-17,143.87,144.46,143.85,144.44,13800.0
2025-10-20,145.32,145.89,145.32,145.89,7532.0
2025-10-21,145.03,145.11,144.63,144.7,3246.0
2025-10-22,144.19,144.48,143.42,144.02,14261.0
2025-10-23,143.95,144.65,143.95,144.5,15010.0
2025-10-24,145.27,145.27,145.02,145.22,8048.0
2025-10-27,145.71,145.92,145.55,145.74,13164.0
2025-10-28,145.85,145.85,145.03,145.26,423.0
2025-10-29,144.39,144.98,144.21,144.53,7743.0
2025-10-30,144.1,144.85,143.74,144.25,15870.0
2025-10-31,144.24,144.53,143.81,144.53,4093.0
2025-11-03,146.0,146.0,144.53,144.53,453.0
2025-11-04,143.6,144.37,143.6,143.95,7403.0
2025-11-05,144.76,145.16,144.76,145.01,4800.0
2025-11-06,144.88,144.89,144.58,144.58,7001.0
2025-11-07,143.6,144.32,143.44,144.32,19436.0
2025-11-10,144.59,145.65,144.59,145.39,4008.0
2025-11-11,145.99,146.41,145.92,146.41,3683.0
2025-11-12,146.82,147.23,146.82,147.23,7816.0
2025-11-13,146.91,146.91,145.72,145.78,1913.0
2025-11-14,145.41,145.83,145.37,145.66,1386.0
2025-11-17,144.92,144.92,143.75,144.19,18657.0
2025-11-18,141.91,141.91,141.32,141.73,3180.0
2025-11-19,141.72,142.01,141.53,141.86,3686.0
2025-11-20,142.83,142.83,140.34,140.34,5629.0
2025-11-21,140.86,142.7,140.86,142.43,2440.0
2025-11-24,142.47,142.58,142.02,142.56,952.0
2025-11-25,143.34,144.28,143.21,144.28,278.0
2025-11-26,145.08,145.33,145.08,145.31,660.0