Date,Open,High,Low,Close,Volume
2018-01-29,90.705,90.705,90.705,90.705,5000.0
2018-01-30,89.73,89.73,89.73,89.73,1700.0
2018-01-31,89.495,89.495,89.495,89.495,300.0
2018-02-01,89.29,89.29,89.29,89.29,200.0
2018-02-02,88.445,88.68,88.445,88.68,13640.0
2018-02-05,87.165,87.165,86.1,86.445,35000.0
2018-02-06,85.48,86.92,85.405,86.595,2340.0
2018-02-07,87.12,87.85,86.92,86.92,6500.0
2018-02-08,84.75,84.75,84.085,84.085,3000.0
2018-02-09,83.815,84.54,83.815,84.355,700.0
2018-02-12,86.775,86.775,86.29,86.29,5600.0
2018-02-13,86.12,86.66,86.12,86.66,3600.0
2018-02-14,86.74,87.065,86.74,87.065,2910.0
2018-02-15,87.775,87.775,87.775,87.775,2900.0
2018-02-16,88.76,88.76,88.58,88.58,1200.0
2018-02-20,88.73,88.75,88.48,88.75,8220.0
2018-02-21,88.515,88.515,88.515,88.515,1100.0
2018-02-22,88.865,88.865,88.76,88.76,670.0
2018-02-23,89.74,89.74,89.74,89.74,441.0
2018-02-26,90.86,90.86,90.86,90.86,170.0
2018-02-27,91.425,91.635,90.505,90.505,3610.0
2018-02-28,91.165,91.165,90.27,90.27,4600.0
2018-03-01,90.03,90.03,88.37,88.57,11638.0
2018-03-02,88.345,88.955,88.235,88.955,2470.0
2018-03-05,89.905,91.525,89.905,91.31,14000.0
2018-03-06,90.795,90.795,90.55,90.75,480.0
2018-03-07,91.11,91.11,91.11,91.11,100.0
2018-03-08,91.225,91.255,91.21,91.255,1299.0
2018-03-09,91.75,92.12,91.75,92.12,1300.0
2018-03-12,92.55,92.55,92.55,92.55,400.0
2018-03-13,93.09,93.09,92.64,92.64,400.0
2018-03-14,91.94,91.94,91.94,91.94,5000.0
2018-03-15,92.805,92.805,92.65,92.705,6600.0
2018-03-16,93.12,93.12,93.12,93.12,3500.0
2018-03-19,92.51,92.51,91.3,91.65,1500.0
2018-03-20,91.93,91.93,91.895,91.895,200.0
2018-03-21,91.14,91.14,91.14,91.14,200.0
2018-03-22,90.12,90.12,88.46,88.46,2950.0
2018-03-23,88.12,88.12,86.475,86.475,10120.0
2018-03-26,86.475,86.475,86.475,86.475,0.0
2018-03-27,88.39,88.39,86.975,86.98,7000.0
2018-03-28,87.11,87.11,87.11,87.11,5000.0
2018-03-29,88.235,88.235,88.235,88.235,100.0
2018-04-02,88.235,88.235,88.235,88.235,0.0
2018-04-03,88.235,88.235,88.235,88.235,0.0
2018-04-04,88.235,88.235,88.235,88.235,0.0
2018-04-05,88.235,88.235,88.235,88.235,0.0
2018-04-06,87.155,87.155,85.865,85.9,570.0
2018-04-09,85.9,85.9,85.9,85.9,0.0
2018-04-10,86.305,86.305,86.305,86.305,400.0
2018-04-11,86.395,86.395,86.395,86.395,300.0
2018-04-12,86.395,86.395,86.395,86.395,0.0
2018-04-13,86.63,86.63,86.63,86.63,1100.0
2018-04-16,87.025,87.025,87.025,87.025,100.0
2018-04-17,87.025,87.025,87.025,87.025,0.0
2018-04-18,88.44,88.44,88.44,88.44,100.0
2018-04-19,88.44,88.44,88.44,88.44,0.0
2018-04-20,87.83,87.83,87.83,87.83,100.0
2018-04-23,88.44,88.65,88.44,88.64,7500.0
2018-04-24,88.55,88.55,87.495,87.495,500.0
2018-04-25,87.62,87.62,87.495,87.495,2800.0
2018-04-26,89.0,89.0,89.0,89.0,100.0
2018-04-27,89.0,89.0,89.0,89.0,0.0
2018-04-30,89.045,89.045,88.255,88.255,3002.0
2018-05-01,88.08,88.08,88.08,88.08,400.0
2018-05-02,88.08,88.08,88.08,88.08,0.0
2018-05-03,86.885,86.885,86.885,86.885,100.0
2018-05-04,88.705,88.705,88.705,88.705,100.0
2018-05-07,88.705,88.705,88.705,88.705,0.0
2018-05-08,88.705,88.705,88.705,88.705,0.0
2018-05-09,89.66,89.66,89.66,89.66,100.0
2018-05-10,89.77,89.77,89.77,89.77,210.0
2018-05-11,89.77,89.77,89.77,89.77,0.0
2018-05-14,90.715,90.715,89.77,89.77,10.0
2018-05-15,90.64,90.64,89.77,89.77,90.0
2018-05-16,90.135,90.135,90.135,90.135,210.0
2018-05-17,90.515,90.515,90.19,90.19,400.0
2018-05-18,90.68,90.68,90.605,90.68,660.0
2018-05-22,90.48,90.48,90.41,90.48,200.0
2018-05-23,90.725,90.725,90.48,90.48,60.0
2018-05-24,91.055,91.14,91.055,91.14,140.0
2018-05-25,91.14,91.14,91.14,91.14,0.0
2018-05-28,91.96,91.96,91.96,91.96,100.0
2018-05-29,91.96,91.96,91.96,91.96,0.0
2018-05-30,91.075,91.075,90.65,91.005,800.0
2018-05-31,91.005,91.005,91.005,91.005,0.0
2018-06-01,91.005,91.005,91.005,91.005,0.0
2018-06-04,92.15,92.15,92.15,92.15,0.0
2018-06-05,92.15,92.15,92.15,92.15,0.0
2018-06-06,92.985,92.985,92.985,92.985,100.0
2018-06-07,93.285,93.285,93.285,93.285,400.0
2018-06-08,93.13,93.13,93.005,93.005,2600.0
2018-06-11,93.005,93.005,93.005,93.005,0.0
2018-06-12,93.005,93.005,93.005,93.005,0.0
2018-06-13,93.87,93.98,93.87,93.98,800.0
2018-06-14,93.98,93.98,93.98,93.98,0.0
2018-06-15,94.745,95.085,94.745,95.085,300.0
2018-06-18,95.075,95.445,95.075,95.445,11.0
2018-06-19,94.695,95.2,94.695,95.2,1180.0
2018-06-20,95.69,95.695,95.67,95.69,400.0
2018-06-21,95.69,95.69,95.69,95.69,0.0
2018-06-22,95.135,95.135,95.135,95.135,100.0
2018-06-25,95.135,95.135,95.135,95.135,0.0
2018-06-26,95.135,95.135,95.135,95.135,0.0
2018-06-27,95.135,95.135,95.135,95.135,0.0
2018-06-28,95.135,95.135,95.135,95.135,0.0
2018-06-29,93.39,95.135,93.38,95.135,580.0
2018-07-03,95.135,95.135,95.135,95.135,0.0
2018-07-04,95.135,95.135,95.135,95.135,0.0
2018-07-05,92.695,95.135,92.695,95.135,800.0
2018-07-06,93.535,93.535,93.535,93.535,600.0
2018-07-09,93.535,93.535,93.535,93.535,0.0
2018-07-10,95.17,95.17,95.17,95.17,100.0
2018-07-11,94.565,94.835,94.565,94.835,700.0
2018-07-12,95.545,95.59,95.545,95.59,500.0
2018-07-13,95.77,95.77,95.76,95.76,200.0
2018-07-16,95.455,95.455,95.38,95.38,140.0
2018-07-17,95.38,95.38,95.38,95.38,0.0
2018-07-18,95.38,95.38,95.38,95.38,0.0
2018-07-19,95.38,95.38,95.38,95.38,0.0
2018-07-20,95.38,95.38,95.38,95.38,0.0
2018-07-23,95.56,95.56,95.38,95.38,40.0
2018-07-24,96.52,96.52,96.195,96.24,1400.0
2018-07-25,95.905,96.375,95.905,96.375,14500.0
2018-07-26,96.185,96.185,96.185,96.185,300.0
2018-07-27,95.505,95.6,95.505,95.6,1100.0
2018-07-30,95.02,95.035,94.71,94.71,520.0
2018-07-31,95.035,95.065,95.025,95.025,3100.0
2018-08-01,95.17,95.2,94.74,94.98,1760.0
2018-08-02,94.955,95.57,94.955,95.57,2890.0
2018-08-03,95.68,95.705,95.68,95.705,200.0
2018-08-07,96.71,97.045,96.7,97.045,1210.0
2018-08-08,96.99,96.99,96.7,96.7,1000.0
2018-08-09,96.855,96.955,96.83,96.83,600.0
2018-08-10,96.785,96.785,96.72,96.72,900.0
2018-08-13,96.71,96.71,96.385,96.43,1800.0
2018-08-14,96.275,96.36,96.275,96.275,900.0
2018-08-15,96.05,96.105,95.97,96.03,920.0
2018-08-16,96.81,97.38,96.81,97.045,4300.0
2018-08-17,96.695,96.695,96.695,96.695,400.0
2018-08-20,96.91,96.91,96.91,96.91,400.0
2018-08-21,96.98,96.98,96.98,96.98,100.0
2018-08-22,96.665,96.665,96.655,96.655,900.0
2018-08-23,97.265,97.265,96.655,96.655,30.0
2018-08-24,96.655,96.655,96.655,96.655,0.0
2018-08-27,97.87,97.88,97.56,97.56,6000.0
2018-08-28,97.56,97.56,97.56,97.56,0.0
2018-08-29,97.74,98.025,97.74,97.85,900.0
2018-08-30,98.17,98.215,97.94,98.06,9150.0
2018-08-31,98.455,98.62,98.395,98.405,2200.0
2018-09-04,99.355,99.355,99.245,99.245,1100.0
2018-09-05,98.865,99.165,98.855,98.945,1330.0
2018-09-06,98.92,98.92,98.22,98.43,3200.0
2018-09-07,98.42,98.475,98.42,98.45,1200.0
2018-09-10,98.45,98.45,98.45,98.45,0.0
2018-09-11,98.655,98.655,98.52,98.52,300.0
2018-09-12,97.905,97.905,97.38,97.615,4000.0
2018-09-13,98.24,98.33,98.07,98.215,2250.0
2018-09-14,98.565,98.64,98.475,98.64,14700.0
2018-09-17,97.95,97.95,97.95,97.95,400.0
2018-09-18,98.285,98.285,98.14,98.14,400.0
2018-09-19,98.005,98.265,97.88,97.93,5785.0
2018-09-20,98.42,98.42,98.42,98.42,400.0
2018-09-21,98.8,98.8,98.51,98.51,1000.0
2018-09-24,98.075,98.085,98.075,98.085,600.0
2018-09-25,98.085,98.085,98.085,98.085,0.0
2018-09-26,98.085,98.085,98.085,98.085,0.0
2018-09-27,98.985,98.985,98.085,98.085,200.0
2018-09-28,98.32,98.32,98.165,98.165,300.0
2018-10-01,97.895,97.895,97.895,97.895,120.0
2018-10-02,97.995,97.995,97.575,97.995,760.0
2018-10-03,98.055,98.055,97.995,97.995,80.0
2018-10-04,98.245,98.255,98.245,98.245,130.0
2018-10-05,98.245,98.245,98.245,98.245,0.0
2018-10-09,97.075,98.245,97.075,98.245,200.0
2018-10-10,95.79,95.79,95.075,95.085,2900.0
2018-10-11,93.43,94.075,92.065,92.575,25700.0
2018-10-12,92.575,92.575,92.575,92.575,0.0
2018-10-15,93.4,93.475,92.575,92.575,80.0
2018-10-16,94.03,94.675,94.03,94.675,2700.0
2018-10-17,94.575,95.13,94.31,94.965,6705.0
2018-10-18,94.965,94.965,94.965,94.965,0.0
2018-10-19,94.965,94.965,94.965,94.965,0.0
2018-10-22,94.055,94.965,94.055,94.965,500.0
2018-10-23,92.675,93.535,92.675,93.535,600.0
2018-10-24,90.525,90.525,90.155,90.19,7500.0
2018-10-25,91.91,92.11,91.91,92.11,1200.0
2018-10-26,91.4,91.4,90.355,90.365,3800.0
2018-10-29,91.075,91.075,89.755,91.075,3100.0
2018-10-30,91.01,91.075,91.0,91.075,2100.0
2018-10-31,93.645,93.645,93.575,93.575,1300.0
2018-11-01,93.575,93.575,93.575,93.575,0.0
2018-11-02,93.175,93.175,92.255,92.755,3400.0
2018-11-05,93.01,93.01,93.01,93.01,100.0
2018-11-06,93.965,93.965,93.965,93.965,100.0
2018-11-07,93.965,93.965,93.965,93.965,0.0
2018-11-08,93.965,93.965,93.965,93.965,0.0
2018-11-09,95.32,95.885,95.235,95.885,1700.0
2018-11-12,95.885,95.885,95.885,95.885,0.0
2018-11-13,94.3,94.3,94.2,94.2,2300.0
2018-11-14,93.035,93.035,93.035,93.035,2700.0
2018-11-15,92.52,93.555,92.29,93.555,2465.0
2018-11-16,93.555,93.555,93.555,93.555,0.0
2018-11-19,93.555,93.555,93.555,93.555,0.0
2018-11-20,91.755,91.755,91.755,91.755,1000.0
2018-11-21,91.755,91.755,91.755,91.755,0.0
2018-11-22,91.325,91.325,91.11,91.165,3200.0
2018-11-23,91.165,91.165,91.165,91.165,0.0
2018-11-26,91.165,91.165,91.165,91.165,0.0
2018-11-27,91.165,91.165,91.165,91.165,0.0
2018-11-28,94.9,94.9,91.165,91.165,400.0
2018-11-29,94.445,94.445,94.445,94.445,2200.0
2018-11-30,95.59,95.59,94.445,94.445,485.0
2018-12-03,94.445,94.445,94.445,94.445,0.0
2018-12-04,94.445,94.445,94.445,94.445,0.0
2018-12-05,93.745,94.435,93.745,94.435,300.0
2018-12-06,92.63,92.8,92.63,92.8,460.0
2018-12-07,91.635,91.635,91.635,91.635,1900.0
2018-12-10,91.835,91.835,91.075,91.075,601.0
2018-12-11,93.0,93.0,91.075,91.075,60.0
2018-12-12,93.035,93.035,92.665,92.665,1680.0
2018-12-13,92.665,92.665,92.665,92.665,0.0
2018-12-14,91.035,91.035,91.035,91.035,2500.0
2018-12-17,91.035,91.035,91.035,91.035,0.0
2018-12-18,89.61,89.61,89.61,89.61,800.0
2018-12-19,88.355,88.59,88.01,88.4,10200.0
2018-12-20,87.615,87.615,86.98,86.98,5000.0
2018-12-21,87.38,87.545,87.38,87.38,4500.0
2018-12-24,84.21,84.21,84.21,84.21,2500.0
2018-12-27,88.25,88.25,88.24,88.24,2500.0
2018-12-28,89.77,89.77,88.855,88.855,2504.0
2018-12-31,89.085,89.14,89.075,89.075,7900.0
2019-01-02,88.89,88.89,88.82,88.82,2500.0
2019-01-03,87.64,87.64,86.32,86.32,8669.0
2019-01-04,88.68,88.68,86.32,86.32,300.0
2019-01-07,88.925,88.925,86.32,86.32,154.0
2019-01-08,89.245,89.245,86.32,86.32,5.0
2019-01-09,89.605,89.67,89.55,89.67,5009.0
2019-01-10,89.63,89.67,89.63,89.67,30.0
2019-01-11,90.07,90.07,89.67,89.67,150.0
2019-01-14,89.77,89.77,89.77,89.77,283.0
2019-01-15,89.77,89.77,89.77,89.77,0.0
2019-01-16,90.985,90.985,90.965,90.965,2500.0
2019-01-17,91.095,91.47,91.095,91.385,5732.0
2019-01-18,92.165,92.165,92.12,92.12,1200.0
2019-01-21,92.12,92.12,92.12,92.12,0.0
2019-01-22,92.605,92.605,91.835,92.055,1300.0
2019-01-23,92.055,92.055,92.055,92.055,0.0
2019-01-24,92.055,92.055,92.055,92.055,0.0
2019-01-25,92.43,92.43,92.055,92.055,100.0
2019-01-28,91.525,91.525,91.525,91.525,100.0
2019-01-29,91.87,91.87,91.87,91.87,100.0
2019-01-30,91.88,92.165,91.88,91.88,2178.0
2019-01-31,93.19,93.19,91.88,91.88,46.0
2019-02-01,91.88,91.88,91.88,91.88,0.0
2019-02-04,93.205,93.47,93.205,93.205,200.0
2019-02-05,93.205,93.205,93.205,93.205,0.0
2019-02-06,94.395,94.53,94.395,94.475,360.0
2019-02-07,94.42,94.42,93.7,94.03,19200.0
2019-02-08,93.515,94.03,93.515,94.03,2300.0
2019-02-11,94.595,94.595,94.595,94.595,500.0
2019-02-12,95.32,95.32,94.595,94.595,95.0
2019-02-13,95.125,95.72,94.595,94.595,406.0
2019-02-14,96.005,96.005,95.905,95.965,9900.0
2019-02-15,96.45,96.45,96.45,96.45,500.0
2019-02-19,96.935,96.935,96.45,96.45,293.0
2019-02-20,96.015,96.03,96.015,96.03,2000.0
2019-02-21,95.965,95.965,95.965,95.965,300.0
2019-02-22,96.44,96.505,96.065,96.195,1272.0
2019-02-25,97.145,97.145,97.135,97.135,300.0
2019-02-26,96.755,96.755,96.755,96.755,1745.0
2019-02-27,96.05,96.755,96.05,96.755,1019.0
2019-02-28,96.635,96.7,96.36,96.46,1760.0
2019-03-01,97.24,97.86,96.46,96.46,700.0
2019-03-04,98.38,98.38,98.38,98.38,100.0
2019-03-05,97.87,97.87,97.825,97.825,485.0
2019-03-06,97.825,97.825,97.825,97.825,0.0
2019-03-07,97.185,97.185,96.935,96.935,1000.0
2019-03-08,96.095,96.45,96.095,96.45,2885.0
2019-03-11,97.09,97.41,97.09,97.09,940.0
2019-03-12,98.05,98.08,98.025,98.08,475.0
2019-03-13,98.08,98.08,98.08,98.08,0.0
2019-03-14,98.48,98.48,98.48,98.48,800.0
2019-03-15,98.845,99.03,98.845,99.03,1000.0
2019-03-18,99.425,99.425,99.3,99.325,202.0
2019-03-19,99.245,99.645,99.135,99.135,3900.0
2019-03-20,98.915,99.015,98.665,98.74,3800.0
2019-03-21,100.205,100.46,98.74,98.74,300.0
2019-03-22,99.74,99.74,98.995,99.04,305360.0
2019-03-25,98.445,99.04,98.445,99.04,100.0
2019-03-26,99.04,99.04,99.04,99.04,0.0
2019-03-27,99.355,99.425,98.895,99.04,230.0
2019-03-28,99.17,99.325,98.885,99.325,2500.0
2019-03-29,99.325,99.325,99.325,99.325,0.0
2019-04-01,99.325,99.325,99.325,99.325,0.0
2019-04-02,100.645,100.645,100.645,100.645,100.0
2019-04-03,100.73,100.885,100.73,100.885,3900.0
2019-04-04,101.02,101.02,100.745,100.745,9820.0
2019-04-05,101.635,101.755,101.635,101.755,900.0
2019-04-08,101.755,101.755,101.755,101.755,0.0
2019-04-09,100.81,100.81,100.81,100.81,100.0
2019-04-10,100.81,100.81,100.81,100.81,0.0
2019-04-11,101.415,101.415,101.405,101.405,500.0
2019-04-12,101.655,101.855,101.655,101.655,159.0
2019-04-15,101.645,101.645,101.645,101.645,1300.0
2019-04-16,101.645,101.645,101.645,101.645,0.0
2019-04-17,101.785,101.785,101.735,101.735,200.0
2019-04-18,101.735,101.735,101.735,101.735,0.0
2019-04-22,102.415,102.415,101.855,101.965,1033.0
2019-04-23,103.615,103.615,103.615,103.615,200.0
2019-04-24,103.8,103.955,103.8,103.8,2200.0
2019-04-25,103.92,103.92,103.92,103.92,100.0
2019-04-26,103.55,103.55,103.55,103.55,1500.0
2019-04-29,104.33,104.33,103.55,103.55,1000.0
2019-04-30,103.55,103.55,103.55,103.55,0.0
2019-05-01,103.93,104.055,103.93,103.93,1000.0
2019-05-02,103.93,103.93,103.93,103.93,0.0
2019-05-03,103.745,103.745,103.745,103.745,1300.0
2019-05-06,103.745,103.745,103.745,103.745,0.0
2019-05-07,102.68,102.68,102.68,102.68,100.0
2019-05-08,102.205,102.305,102.065,102.285,4700.0
2019-05-09,100.955,101.39,100.95,101.39,2620.0
2019-05-10,100.13,100.18,100.13,100.18,7400.0
2019-05-13,99.93,99.93,99.93,99.93,2000.0
2019-05-14,99.93,99.93,99.93,99.93,0.0
2019-05-15,100.295,101.175,100.295,100.48,4889.0
2019-05-16,100.48,100.48,100.48,100.48,0.0
2019-05-17,100.48,100.48,100.48,100.48,0.0
2019-05-21,100.48,100.48,100.48,100.48,0.0
2019-05-22,101.04,101.04,101.04,101.04,2000.0
2019-05-23,101.04,101.04,101.04,101.04,0.0
2019-05-24,101.04,101.04,101.04,101.04,0.0
2019-05-27,101.04,101.04,101.04,101.04,0.0
2019-05-28,101.04,101.04,101.04,101.04,0.0
2019-05-29,99.08,101.04,99.08,101.04,80.0
2019-05-30,101.04,101.04,101.04,101.04,0.0
2019-05-31,98.27,101.04,98.27,101.04,100.0
2019-06-03,97.545,97.545,97.215,97.215,2700.0
2019-06-04,97.215,97.215,97.215,97.215,0.0
2019-06-05,97.215,97.215,97.215,97.215,0.0
2019-06-06,97.215,97.215,97.215,97.215,0.0
2019-06-07,100.535,100.535,100.515,100.515,200.0
2019-06-10,101.61,101.61,100.515,100.515,1.0
2019-06-11,100.515,100.515,100.515,100.515,0.0
2019-06-12,101.16,101.16,100.515,100.515,300.0
2019-06-13,101.57,101.57,100.515,100.515,100.0
2019-06-14,101.665,101.665,100.515,100.515,700.0
2019-06-17,101.675,101.675,100.515,100.515,1.0
2019-06-18,103.36,103.36,100.515,100.515,500.0
2019-06-19,100.515,100.515,100.515,100.515,0.0
2019-06-20,100.515,100.515,100.515,100.515,0.0
2019-06-21,100.515,100.515,100.515,100.515,0.0
2019-06-24,100.955,100.955,100.955,100.955,0.0
2019-06-25,102.19,102.19,101.36,101.36,904.0
2019-06-26,101.36,101.36,101.36,101.36,0.0
2019-06-27,101.155,101.155,101.02,101.11,4055.0
2019-06-28,101.14,101.295,101.14,101.295,3180.0
2019-07-02,101.295,101.295,101.295,101.295,0.0
2019-07-03,102.75,103.725,101.295,101.295,3400.0
2019-07-04,103.165,103.165,103.165,103.165,1900.0
2019-07-05,103.035,103.305,103.035,103.305,22400.0
2019-07-08,103.305,103.305,103.305,103.305,0.0
2019-07-09,103.075,103.22,103.075,103.22,192.0
2019-07-10,103.54,104.13,103.54,103.635,1400.0
2019-07-11,103.635,103.635,103.635,103.635,0.0
2019-07-12,103.635,103.635,103.635,103.635,0.0
2019-07-15,103.635,103.635,103.635,103.635,0.0
2019-07-16,104.185,104.185,103.725,103.725,760.0
2019-07-17,103.48,103.485,103.025,103.055,7500.0
2019-07-18,103.075,103.21,102.99,103.21,9500.0
2019-07-19,103.525,103.56,102.785,102.785,52500.0
2019-07-22,103.21,103.615,103.175,103.54,50003.0
2019-07-23,104.695,104.695,103.755,104.17,57673.0
2019-07-24,104.555,104.555,104.325,104.325,2504.0
2019-07-25,104.565,104.585,104.425,104.425,3750.0
2019-07-26,105.41,105.41,105.405,105.405,200.0
2019-07-29,104.915,105.09,104.885,104.885,2000.0
2019-07-30,104.86,104.935,104.86,104.86,1300.0
2019-07-31,104.61,104.785,104.075,104.435,7616.0
2019-08-01,104.63,105.055,103.09,103.255,24850.0
2019-08-02,102.945,102.945,102.095,102.445,16200.0
2019-08-06,100.475,100.865,100.475,100.815,2800.0
2019-08-07,100.375,101.675,100.375,101.5,21250.0
2019-08-08,102.15,102.78,102.15,102.74,4250.0
2019-08-09,102.28,102.3,101.59,102.29,8350.0
2019-08-12,101.415,101.415,101.35,101.35,1273.0
2019-08-13,101.675,102.595,101.61,102.38,14950.0
2019-08-14,101.36,101.36,100.28,100.28,1500.0
2019-08-15,100.69,100.69,100.115,100.595,5150.0
2019-08-16,101.645,101.69,101.48,101.61,7068.0
2019-08-19,102.945,102.945,102.945,102.945,200.0
2019-08-20,102.485,102.485,102.455,102.485,1250.0
2019-08-21,102.715,102.905,102.715,102.905,1500.0
2019-08-22,102.825,103.155,102.825,103.155,1266.0
2019-08-23,102.88,102.88,101.1,102.835,5400.0
2019-08-26,100.8,100.865,100.69,100.825,1600.0
2019-08-27,101.305,101.305,101.305,101.305,100.0
2019-08-28,101.58,101.58,101.305,101.305,100.0
2019-08-29,103.075,103.075,102.97,102.97,361.0
2019-08-30,103.725,103.725,102.97,102.97,267.0
2019-09-03,102.97,102.97,102.97,102.97,0.0
2019-09-04,102.795,102.795,102.78,102.78,300.0
2019-09-05,104.53,104.53,104.39,104.435,1800.0
2019-09-06,104.435,104.435,104.435,104.435,0.0
2019-09-09,103.965,104.05,103.715,103.715,4800.0
2019-09-10,103.175,103.22,103.175,103.22,610.0
2019-09-11,103.22,103.22,103.22,103.22,0.0
2019-09-12,105.19,105.19,104.885,104.885,3000.0
2019-09-13,104.885,104.885,104.885,104.885,0.0
2019-09-16,104.885,104.885,104.885,104.885,0.0
2019-09-17,104.885,104.885,104.885,104.885,0.0
2019-09-18,105.33,105.33,105.33,105.33,500.0
2019-09-19,105.33,105.33,105.33,105.33,0.0
2019-09-20,105.19,105.19,105.19,105.19,1000.0
2019-09-23,105.22,105.285,105.22,105.285,800.0
2019-09-24,103.98,104.36,103.98,104.025,2600.0
2019-09-25,104.025,104.025,104.025,104.025,0.0
2019-09-26,104.025,104.025,104.025,104.025,0.0
2019-09-27,103.415,103.47,103.415,103.47,2200.0
2019-09-30,104.185,104.315,104.185,104.275,550.0
2019-10-01,104.275,104.275,104.275,104.275,0.0
2019-10-02,104.275,104.275,104.275,104.275,0.0
2019-10-03,101.325,101.87,101.325,101.87,501.0
2019-10-04,101.87,101.87,101.87,101.87,0.0
2019-10-07,101.87,101.87,101.87,101.87,0.0
2019-10-08,102.935,103.12,102.935,103.025,3100.0
2019-10-09,103.025,103.025,103.025,103.025,0.0
2019-10-10,103.36,103.575,103.36,103.575,1560.0
2019-10-11,104.24,104.315,104.185,104.24,5000.0
2019-10-15,104.95,104.95,104.905,104.95,400.0
2019-10-16,104.825,104.825,104.6,104.76,1600.0
2019-10-17,104.76,104.76,104.76,104.76,0.0
2019-10-18,104.24,104.76,104.24,104.76,1500.0
2019-10-21,104.14,104.76,104.14,104.76,100.0
2019-10-22,104.61,104.61,104.33,104.33,3300.0
2019-10-23,104.33,104.33,104.33,104.33,0.0
2019-10-24,104.21,104.21,104.025,104.21,5300.0
2019-10-25,104.21,104.21,104.21,104.21,0.0
2019-10-28,105.155,105.155,104.21,104.21,100.0
2019-10-29,105.36,105.36,104.21,104.21,100.0
2019-10-30,105.32,106.065,105.305,105.305,3100.0
2019-10-31,105.565,105.565,105.515,105.515,1310.0
2019-11-01,105.515,105.515,105.515,105.515,0.0
2019-11-04,105.515,105.515,105.515,105.515,0.0
2019-11-05,107.135,107.135,105.515,105.515,10.0
2019-11-06,107.385,107.385,107.385,107.385,1000.0
2019-11-07,108.32,108.32,107.775,107.775,1100.0
2019-11-08,107.775,107.775,107.775,107.775,0.0
2019-11-11,107.775,107.775,107.775,107.775,0.0
2019-11-12,107.775,107.775,107.775,107.775,0.0
2019-11-13,108.395,108.805,108.395,108.68,1400.0
2019-11-14,108.57,108.57,108.57,108.57,1000.0
2019-11-15,108.57,108.57,108.57,108.57,0.0
2019-11-18,109.295,109.34,108.57,108.57,1000.0
2019-11-19,109.535,109.535,109.505,109.505,2900.0
2019-11-20,110.035,110.145,109.635,109.795,2700.0
2019-11-21,109.795,109.795,109.795,109.795,0.0
2019-11-22,109.795,109.795,109.795,109.795,0.0
2019-11-25,110.67,110.7,110.67,110.7,4545.0
2019-11-26,111.245,111.255,110.82,110.82,1915.0
2019-11-27,111.42,111.42,110.82,110.82,75.0
2019-11-28,111.17,111.17,111.165,111.165,300.0
2019-11-29,111.355,111.355,111.355,111.355,100.0
2019-12-02,111.04,111.06,110.11,111.04,2733.0
2019-12-03,108.805,111.04,108.805,111.04,1200.0
2019-12-04,109.865,109.865,109.22,109.525,700.0
2019-12-05,108.61,108.96,108.61,108.96,1025.0
2019-12-06,108.96,108.96,108.96,108.96,0.0
2019-12-09,110.69,110.69,110.69,110.69,9500.0
2019-12-10,110.35,110.35,110.295,110.35,300.0
2019-12-11,110.35,110.35,110.35,110.35,0.0
2019-12-12,110.005,110.735,110.005,110.59,1200.0
2019-12-13,111.04,111.04,110.85,111.04,1710.0
2019-12-16,111.495,111.69,111.34,111.495,1175.0
2019-12-17,112.265,112.265,111.605,111.71,1500.0
2019-12-18,111.79,111.79,111.3,111.3,312.0
2019-12-19,111.3,111.3,111.3,111.3,0.0
2019-12-20,113.47,113.47,111.3,111.3,740.0
2019-12-23,112.88,112.88,112.88,112.88,200.0
2019-12-24,112.72,112.73,112.655,112.655,2200.0
2019-12-27,112.655,112.655,112.655,112.655,0.0
2019-12-30,111.7,112.09,111.7,111.81,900.0
2019-12-31,110.825,111.17,110.77,111.17,1300.0
2020-01-02,112.255,112.255,112.135,112.135,1500.0
2020-01-03,111.97,112.09,111.68,111.81,2000.0
2020-01-06,111.515,111.69,111.495,111.69,2400.0
2020-01-07,112.19,112.31,112.19,112.19,16137.0
2020-01-08,112.49,113.11,112.49,113.11,5000.0
2020-01-09,114.05,114.05,113.83,114.05,200.0
2020-01-10,113.64,113.64,113.64,113.64,500.0
2020-01-13,113.9,114.08,113.81,113.94,2400.0
2020-01-14,114.29,114.385,114.2,114.2,3100.0
2020-01-15,114.235,114.235,114.235,114.235,228.0
2020-01-16,114.925,114.925,114.235,114.235,100.0
2020-01-17,115.705,115.705,115.705,115.705,200.0
2020-01-20,115.93,115.93,115.66,115.66,800.0
2020-01-21,115.66,115.865,115.63,115.75,4500.0
2020-01-22,116.125,116.72,116.125,116.72,1200.0
2020-01-23,116.42,116.72,116.42,116.72,15.0
2020-01-24,116.71,116.71,115.875,115.875,250.0
2020-01-27,114.07,114.405,114.015,114.33,1100.0
2020-01-28,114.33,114.33,114.33,114.33,0.0
2020-01-29,115.745,115.745,115.745,115.745,100.0
2020-01-30,115.01,115.01,114.775,114.775,1200.0
2020-01-31,114.46,114.46,114.155,114.155,300.0
2020-02-03,115.25,115.615,115.25,115.435,6800.0
2020-02-04,116.99,117.045,116.935,117.045,4400.0
2020-02-05,118.71,118.71,117.77,118.05,13140.0
2020-02-06,118.72,118.72,118.645,118.645,1109.0
2020-02-07,118.625,118.625,118.3,118.3,300.0
2020-02-10,118.645,119.25,118.645,119.25,1200.0
2020-02-11,120.01,120.01,119.285,119.285,1490.0
2020-02-12,119.575,119.785,119.525,119.73,3400.0
2020-02-13,119.845,119.845,119.785,119.785,200.0
2020-02-14,119.47,119.47,119.395,119.425,280.0
2020-02-18,119.5,119.5,119.425,119.425,100.0
2020-02-19,119.925,119.925,119.925,119.925,100.0
2020-02-20,120.095,120.095,118.745,119.48,3300.0
2020-02-21,119.315,119.35,118.02,118.02,1700.0
2020-02-24,114.925,115.595,114.925,115.595,500.0
2020-02-25,115.285,115.305,111.17,111.44,28325.0
2020-02-26,112.415,112.415,111.03,111.03,4000.0
2020-02-27,109.3,109.885,108.975,109.33,1600.0
2020-02-28,104.69,106.62,104.02,105.87,21880.0
2020-03-02,107.375,110.135,105.71,110.135,7520.0
2020-03-03,111.58,111.585,107.02,107.57,24785.0
2020-03-04,108.685,109.05,108.685,109.05,204.0
2020-03-05,109.83,109.96,108.285,108.565,9204.0
2020-03-06,105.955,107.19,105.645,107.135,4429.0
2020-03-09,101.87,101.87,100.27,101.585,7000.0
2020-03-10,103.265,106.045,103.09,106.045,3209.0
2020-03-11,104.01,104.01,100.29,101.09,15855.0
2020-03-12,93.69,94.75,93.26,93.995,4650.0
2020-03-13,94.37,100.135,94.37,100.135,4120.0
2020-03-16,87.895,91.73,87.895,89.275,7145.0
2020-03-17,91.06,96.115,91.06,95.725,9652.0
2020-03-18,93.54,93.81,90.155,90.61,11050.0
2020-03-19,94.18,94.18,93.495,93.495,2200.0
2020-03-20,94.11,94.11,88.92,89.145,7135.0
2020-03-23,87.495,88.43,86.385,87.72,3603.0
2020-03-24,91.51,94.95,91.51,94.95,3033.0
2020-03-25,94.135,97.71,94.135,94.77,7171.0
2020-03-26,95.63,98.58,95.62,98.58,9075.0
2020-03-27,96.49,97.35,95.545,95.545,7300.0
2020-03-30,99.765,99.87,99.765,99.87,300.0
2020-03-31,99.075,99.12,97.675,97.675,2700.0
2020-04-01,94.79,94.875,94.08,94.545,4050.0
2020-04-02,95.33,95.33,95.33,95.33,200.0
2020-04-03,95.33,95.33,95.33,95.33,0.0
2020-04-06,99.74,100.41,99.74,100.41,3003.0
2020-04-07,104.025,104.025,100.605,101.085,1780.0
2020-04-08,101.365,103.93,101.365,103.93,3400.0
2020-04-09,104.585,104.585,103.93,103.93,20.0
2020-04-13,102.765,102.905,102.575,102.905,869.0
2020-04-14,106.125,106.66,106.125,106.66,1200.0
2020-04-15,105.695,105.695,105.695,105.695,1000.0
2020-04-16,105.695,105.695,105.695,105.695,0.0
2020-04-17,107.6,108.72,107.22,108.72,13840.0
2020-04-20,108.355,108.62,107.645,107.645,656.0
2020-04-21,106.45,106.45,104.66,104.66,2200.0
2020-04-22,106.375,107.435,106.35,107.435,3100.0
2020-04-23,107.03,107.35,106.115,106.115,3100.0
2020-04-24,106.77,107.63,106.77,107.63,1100.0
2020-04-27,107.63,107.63,107.63,107.63,0.0
2020-04-28,108.32,108.675,108.06,108.06,2200.0
2020-04-29,110.02,110.345,109.99,110.345,1500.0
2020-04-30,109.15,109.505,109.0,109.03,9000.0
2020-05-01,107.34,108.365,107.295,107.34,6272.0
2020-05-04,106.855,107.87,106.855,107.87,1900.0
2020-05-05,108.85,108.85,108.85,108.85,1000.0
2020-05-06,109.645,109.87,109.44,109.655,2000.0
2020-05-07,109.345,109.405,108.99,108.99,1421.0
2020-05-08,109.57,110.245,109.57,110.245,2350.0
2020-05-11,110.245,110.245,110.245,110.245,0.0
2020-05-12,110.74,110.815,110.74,110.815,436.0
2020-05-13,106.73,106.73,106.73,106.73,100.0
2020-05-14,106.295,108.05,106.295,108.05,2113.0
2020-05-15,108.05,108.05,108.05,108.05,0.0
2020-05-19,111.01,111.205,110.55,110.55,4200.0
2020-05-20,111.595,111.595,111.595,111.595,500.0
2020-05-21,111.335,111.335,111.335,111.335,1000.0
2020-05-22,111.635,111.875,111.58,111.85,3200.0
2020-05-25,112.035,112.035,112.02,112.035,1200.0
2020-05-26,112.67,112.67,111.83,111.83,3600.0
2020-05-27,111.215,112.625,111.215,112.625,2185.0
2020-05-28,113.92,113.93,113.92,113.92,185.0
2020-05-29,113.325,113.335,112.165,112.305,3230.0
2020-06-01,112.82,112.82,112.335,112.335,2400.0
2020-06-02,112.14,112.205,112.14,112.14,500.0
2020-06-03,113.92,113.94,113.765,113.765,1900.0
2020-06-04,113.175,113.175,113.175,113.175,100.0
2020-06-05,115.265,115.885,115.24,115.62,1430.0
2020-06-08,115.78,115.995,115.54,115.995,5712.0
2020-06-09,116.255,116.255,116.255,116.255,322.0
2020-06-10,115.685,115.93,115.62,115.62,2100.0
2020-06-11,113.285,113.285,110.765,111.25,5910.0
2020-06-12,112.915,112.915,110.465,111.11,2260.0
2020-06-15,110.01,112.68,110.01,112.68,6700.0
2020-06-16,115.33,115.33,114.025,114.52,7500.0
2020-06-17,114.41,115.015,114.41,114.41,3345.0
2020-06-18,114.455,114.725,114.455,114.725,1300.0
2020-06-19,114.995,114.995,113.92,114.765,2800.0
2020-06-22,114.33,114.33,114.15,114.33,1200.0
2020-06-23,115.125,115.67,115.125,115.165,1500.0
2020-06-24,113.645,113.655,112.48,112.48,5530.0
2020-06-25,112.94,114.14,112.94,113.71,4100.0
2020-06-26,114.6,114.6,111.74,111.74,10107.0
2020-06-29,112.79,112.865,112.78,112.855,2200.0
2020-06-30,113.505,114.34,113.505,114.34,4619.0
2020-07-02,115.97,116.42,115.435,115.455,9314.0
2020-07-03,115.865,115.865,115.18,115.855,700.0
2020-07-06,117.03,117.04,116.755,116.915,8401.0
2020-07-07,116.915,116.915,116.915,116.915,0.0
2020-07-08,116.915,116.915,116.915,116.915,0.0
2020-07-09,116.495,116.495,116.495,116.495,1000.0
2020-07-10,117.48,117.955,117.48,117.955,1002.0
2020-07-13,118.865,119.38,117.18,117.555,2306.0
2020-07-14,116.98,117.695,116.24,117.695,3902.0
2020-07-15,119.055,119.055,117.93,118.435,1929.0
2020-07-16,118.165,118.165,118.165,118.165,200.0
2020-07-17,118.455,119.24,118.455,118.96,1002.0
2020-07-20,118.93,119.295,118.93,119.295,646.0
2020-07-21,120.17,120.17,119.305,119.305,2402.0
2020-07-22,119.4,119.52,119.24,119.52,1383.0
2020-07-23,119.82,119.82,118.02,119.52,704.0
2020-07-24,117.19,117.48,117.12,117.48,502.0
2020-07-27,117.505,117.92,117.28,117.62,1131.0
2020-07-28,117.62,117.62,117.62,117.62,0.0
2020-07-29,117.64,118.395,117.64,118.275,904.0
2020-07-30,117.91,117.92,117.91,117.92,200.0
2020-07-31,119.325,119.325,119.185,119.28,1300.0
2020-08-04,120.195,120.195,119.28,119.28,1.0
2020-08-05,120.02,120.105,119.98,120.105,800.0
2020-08-06,120.73,121.115,120.645,120.645,1602.0
2020-08-07,121.51,121.615,121.51,121.615,1100.0
2020-08-10,122.13,122.13,121.66,122.08,600.0
2020-08-11,121.65,121.65,121.39,121.39,3000.0
2020-08-12,121.865,121.865,121.39,121.39,2.0
2020-08-13,121.315,121.34,121.315,121.34,700.0
2020-08-14,121.39,121.48,121.39,121.48,1600.0
2020-08-17,121.77,121.77,121.66,121.66,500.0
2020-08-18,121.725,121.77,121.295,121.33,5600.0
2020-08-19,121.425,121.865,121.425,121.425,702.0
2020-08-20,121.32,121.78,121.32,121.78,1071.0
2020-08-21,122.24,122.24,121.78,121.78,2.0
2020-08-24,122.89,123.0,121.78,121.78,69.0
2020-08-25,123.525,123.59,123.365,123.505,1802.0
2020-08-26,124.05,124.865,123.93,124.235,704.0
2020-08-27,124.67,125.21,124.67,124.83,502.0
2020-08-28,124.885,125.37,124.885,125.37,502.0
2020-08-31,124.705,124.95,124.705,124.95,1100.0
2020-09-01,125.305,125.895,125.305,125.895,1300.0
2020-09-02,126.815,127.52,126.57,127.52,1800.0
2020-09-03,127.455,127.455,123.48,125.175,2302.0
2020-09-04,120.255,122.315,120.255,122.315,3552.0
2020-09-08,120.695,121.015,119.99,119.99,7520.0
2020-09-09,121.68,122.7,121.68,122.68,1612.0
2020-09-10,122.345,122.345,120.01,120.405,3000.0
2020-09-11,120.78,120.78,119.41,119.41,3826.0
2020-09-14,122.165,122.165,121.53,121.53,1501.0
2020-09-15,122.99,122.99,122.495,122.52,802.0
2020-09-16,122.915,122.915,122.915,122.915,500.0
2020-09-17,120.61,120.61,120.61,120.61,500.0
2020-09-18,120.61,120.61,120.61,120.61,0.0
2020-09-21,118.04,121.015,118.04,121.015,60.0
2020-09-22,120.24,120.9,119.575,120.11,1900.0
2020-09-23,121.1,121.1,120.11,120.11,70.0
2020-09-24,117.89,117.89,117.89,117.89,300.0
2020-09-25,118.585,121.19,118.57,121.19,1002.0
2020-09-28,122.35,122.35,122.35,122.35,100.0
2020-09-29,122.585,122.855,122.47,122.855,3100.0
2020-09-30,123.555,123.64,122.275,123.64,1971.0
2020-10-01,123.335,123.335,122.81,122.915,4800.0
2020-10-02,122.455,122.715,122.31,122.31,2520.0
2020-10-05,123.045,123.405,123.045,123.045,1702.0
2020-10-06,124.635,124.635,123.025,123.045,102.0
2020-10-07,124.09,124.26,124.005,124.09,502.0
2020-10-08,125.35,125.35,124.09,124.09,139.0
2020-10-09,125.06,125.33,125.06,125.095,3179.0
2020-10-13,127.11,127.11,126.6,126.91,277.0
2020-10-14,126.62,126.62,126.26,126.62,102.0
2020-10-15,125.865,126.12,125.865,126.095,2800.0
2020-10-16,127.22,127.355,126.685,127.355,1405.0
2020-10-19,125.445,125.47,124.27,124.27,4202.0
2020-10-20,124.605,124.605,124.1,124.25,535.0
2020-10-21,124.4,124.4,124.4,124.4,100.0
2020-10-22,124.67,124.69,124.67,124.69,2200.0
2020-10-23,124.445,124.445,124.445,124.445,1000.0
2020-10-26,124.11,124.11,122.705,122.705,4000.0
2020-10-27,122.8,122.8,122.8,122.8,590.0
2020-10-28,121.54,121.58,119.82,119.82,3402.0
2020-10-29,120.15,122.275,120.15,122.075,7805.0
2020-10-30,119.105,119.47,118.465,119.47,4117.0
2020-11-02,120.525,120.975,119.545,119.94,3702.0
2020-11-03,121.815,122.135,121.55,121.625,2502.0
2020-11-04,124.975,125.395,124.485,124.59,9300.0
2020-11-05,125.82,126.345,125.64,126.035,1405.0
2020-11-06,125.33,125.85,125.18,125.82,27568.0
2020-11-09,128.48,128.48,128.395,128.395,1905.0
2020-11-10,125.82,126.28,125.135,126.28,3728.0
2020-11-11,127.36,127.825,127.045,127.815,5300.0
2020-11-12,128.295,128.295,127.07,127.815,108.0
2020-11-13,128.245,129.235,128.245,128.875,1350.0
2020-11-16,128.875,128.875,128.875,128.875,0.0
2020-11-17,129.28,129.5,129.28,129.415,7600.0
2020-11-18,129.405,129.43,128.415,128.86,3350.0
2020-11-19,127.765,128.155,127.765,127.955,900.0
2020-11-20,128.01,128.34,128.01,128.19,2400.0
2020-11-23,128.715,128.735,128.53,128.735,600.0
2020-11-24,129.45,130.025,129.27,130.005,11700.0
2020-11-25,129.715,129.77,129.565,129.77,2205.0
2020-11-26,129.94,129.94,129.715,129.715,1975.0
2020-11-27,130.69,130.69,129.995,129.995,1920.0
2020-11-30,130.025,130.025,129.225,129.415,2401.0
2020-12-01,130.765,131.04,129.415,129.415,111.0
2020-12-02,130.38,130.38,130.37,130.37,1044.0
2020-12-03,130.605,130.605,130.05,130.39,1550.0
2020-12-04,130.035,130.13,129.96,130.05,7162.0
2020-12-07,130.515,130.53,130.12,130.21,2714.0
2020-12-08,130.315,131.0,130.315,130.955,3402.0
2020-12-09,130.08,130.955,130.08,130.955,2.0
2020-12-10,128.415,128.925,128.415,128.925,202.0
2020-12-11,128.85,129.01,128.85,129.01,2100.0
2020-12-14,129.505,129.505,129.225,129.505,102.0
2020-12-15,129.13,129.515,129.13,129.14,3900.0
2020-12-16,130.21,130.345,130.185,130.27,2200.0
2020-12-17,130.69,130.945,130.625,130.945,1100.0
2020-12-18,131.115,131.275,130.765,130.775,5002.0
2020-12-21,130.97,131.68,130.07,131.68,2801.0
2020-12-22,132.28,132.29,132.245,132.245,2200.0
2020-12-23,131.745,132.105,131.535,131.535,1201.0
2020-12-24,131.565,131.565,131.545,131.565,200.0
2020-12-29,132.68,132.68,132.13,132.65,1142.0
2020-12-30,131.865,131.925,131.865,131.925,300.0
2020-12-31,132.12,132.12,132.12,132.12,1600.0
2021-01-04,132.17,132.17,129.845,130.405,3200.0
2021-01-05,130.405,130.535,130.13,130.535,2600.0
2021-01-06,130.78,132.28,130.715,131.13,507.0
2021-01-07,132.765,133.85,132.765,133.32,7880.0
2021-01-08,134.19,134.265,134.19,134.245,1302.0
2021-01-11,134.67,135.085,134.275,134.285,12000.0
2021-01-12,134.795,134.795,134.14,134.15,7430.0
2021-01-13,134.135,134.135,133.99,133.99,2702.0
2021-01-14,133.885,133.885,132.69,132.69,2100.0
2021-01-15,132.775,132.775,132.69,132.69,38.0
2021-01-18,133.215,133.29,133.115,133.285,9600.0
2021-01-19,133.715,133.925,133.68,133.925,3700.0
2021-01-20,134.38,134.84,134.095,134.84,4302.0
2021-01-21,134.71,134.89,134.71,134.775,3250.0
2021-01-22,135.04,135.615,134.955,135.455,4792.0
2021-01-25,135.945,136.03,134.35,136.03,7873.0
2021-01-26,135.75,135.75,135.585,135.615,1100.0
2021-01-27,133.48,134.2,132.18,132.36,8907.0
2021-01-28,134.225,135.04,134.225,134.615,1102.0
2021-01-29,132.555,133.02,131.365,131.695,2316.0
2021-02-01,132.45,134.475,132.45,134.135,5890.0
2021-02-02,135.55,136.515,135.55,136.23,5270.0
2021-02-03,135.975,136.01,135.68,135.75,1690.0
2021-02-04,137.335,137.355,137.335,137.355,1000.0
2021-02-05,137.76,137.76,137.685,137.72,600.0
2021-02-08,138.28,138.28,137.87,138.28,1202.0
2021-02-09,138.46,138.475,138.025,138.05,6975.0
2021-02-10,138.375,138.41,137.39,137.77,2570.0
2021-02-11,137.965,138.07,137.76,137.88,3710.0
2021-02-12,138.25,138.94,138.25,138.94,675.0
2021-02-16,139.13,139.13,138.535,138.55,962.0
2021-02-17,138.23,138.56,138.12,138.56,1500.0
2021-02-18,137.92,137.985,137.465,137.815,6114.0
2021-02-19,138.24,138.24,137.125,137.125,902.0
2021-02-22,135.605,137.125,135.605,137.125,2.0
2021-02-23,134.83,135.58,133.18,135.57,13420.0
2021-02-24,135.285,135.74,134.55,135.74,2120.0
2021-02-25,134.68,134.68,132.755,133.51,13500.0
2021-02-26,134.465,135.475,133.055,134.615,3000.0
2021-03-01,135.945,136.87,135.625,136.625,9655.0
2021-03-02,137.155,137.155,135.06,135.06,6102.0
2021-03-03,135.125,135.125,133.265,133.265,3967.0
2021-03-04,133.52,133.71,130.32,131.33,23068.0
2021-03-05,132.3,134.02,130.26,133.955,9104.0
2021-03-08,133.785,134.475,133.595,133.65,1302.0
2021-03-09,134.49,135.92,134.49,135.84,1014.0
2021-03-10,136.18,136.18,135.69,136.18,1800.0
2021-03-11,136.57,137.025,136.04,136.165,2500.0
2021-03-12,135.06,135.315,135.04,135.315,1805.0
2021-03-15,135.75,136.36,135.315,135.315,22.0
2021-03-16,136.785,136.785,136.155,136.155,1900.0
2021-03-17,135.655,136.09,135.605,136.09,7435.0
2021-03-18,135.5,135.5,134.86,134.86,2623.0
2021-03-19,134.86,134.86,134.86,134.86,0.0
2021-03-22,135.27,136.215,135.27,135.905,2300.0
2021-03-23,136.55,136.55,135.565,136.55,1900.0
2021-03-24,136.065,136.065,134.77,135.335,6509.0
2021-03-25,134.865,135.715,134.865,135.715,401.0
2021-03-26,135.535,136.985,135.535,136.985,3401.0
2021-03-29,137.695,137.71,137.135,137.71,2020.0
2021-03-30,137.465,137.55,137.335,137.335,7100.0
2021-03-31,137.88,138.225,137.87,138.06,8600.0
2021-04-01,138.76,138.8,138.675,138.8,4900.0
2021-04-05,139.455,140.665,139.455,140.665,1242.0
2021-04-06,141.365,141.365,141.365,141.365,100.0
2021-04-07,141.715,141.725,141.63,141.715,11930.0
2021-04-08,142.025,142.025,141.715,141.715,200.0
2021-04-09,142.095,142.095,141.715,141.715,10.0
2021-04-12,142.405,142.925,142.405,142.925,6820.0
2021-04-13,143.515,143.515,143.145,143.36,9110.0
2021-04-14,142.815,143.36,142.815,143.36,2.0
2021-04-15,144.3,144.345,144.3,144.345,11540.0
2021-04-16,144.715,144.715,144.27,144.31,9492.0
2021-04-19,144.345,144.345,143.965,143.965,438.0
2021-04-20,143.435,143.965,143.435,143.965,300.0
2021-04-21,143.485,144.525,142.905,143.505,5627.0
2021-04-22,144.045,144.045,142.67,142.67,204.0
2021-04-23,143.38,143.38,142.67,142.67,100.0
2021-04-26,143.505,143.515,143.505,143.515,3100.0
2021-04-27,144.055,144.055,143.26,143.37,1028.0
2021-04-28,143.03,143.03,142.905,142.995,928.0
2021-04-29,143.095,143.095,141.97,142.7,1618.0
2021-04-30,142.245,142.245,141.865,142.245,107.0
2021-05-03,142.01,142.105,141.94,142.105,800.0
2021-05-04,140.96,140.96,140.495,140.52,2200.0
2021-05-05,141.225,141.345,140.695,140.695,5537.0
2021-05-06,140.475,140.695,139.595,140.695,76.0
2021-05-07,141.49,141.49,140.695,140.695,160.0
2021-05-10,140.275,140.39,139.18,139.235,523.0
2021-05-11,136.965,137.74,136.945,137.74,2520.0
2021-05-12,136.955,136.955,135.31,135.325,7304.0
2021-05-13,136.575,137.76,136.575,137.76,10013.0
2021-05-14,137.695,138.845,137.695,138.8,295.0
2021-05-17,137.515,137.75,137.515,137.75,102.0
2021-05-18,137.39,138.08,136.89,136.89,6577.0
2021-05-19,135.145,136.71,135.145,136.7,902.0
2021-05-20,137.625,138.25,137.625,138.225,1810.0
2021-05-21,138.745,138.745,138.005,138.005,702.0
2021-05-25,140.02,140.02,139.18,139.29,4420.0
2021-05-26,140.24,140.24,139.29,139.29,313.0
2021-05-27,140.38,140.38,139.29,139.29,16.0
2021-05-28,140.38,140.495,140.38,140.495,600.0
2021-05-31,139.85,139.85,139.36,139.36,11625.0
2021-06-01,140.54,140.54,139.565,139.945,1522.0
2021-06-02,140.06,140.07,139.5,140.07,109.0
2021-06-03,139.49,140.145,139.47,140.145,14830.0
2021-06-04,140.7,140.7,140.7,140.7,200.0
2021-06-07,141.24,141.24,140.41,140.76,3413.0
2021-06-08,140.78,141.375,140.6,141.315,3411.0
2021-06-09,141.31,141.505,140.995,141.09,4119.0
2021-06-10,141.6,141.6,141.6,141.6,102.0
2021-06-11,142.34,142.64,142.34,142.64,800.0
2021-06-14,142.205,142.205,142.205,142.205,200.0
2021-06-15,143.03,143.21,142.89,143.165,6292.0
2021-06-16,143.26,143.26,143.19,143.19,1500.0
2021-06-17,143.855,144.79,143.855,144.09,507.0
2021-06-18,144.145,144.165,143.74,144.09,2778.0
2021-06-21,144.56,144.635,144.475,144.625,11957.0
2021-06-22,145.395,145.395,144.875,145.015,24079.0
2021-06-23,144.625,145.015,144.625,145.015,200.0
2021-06-24,145.985,145.985,145.805,145.805,200.0
2021-06-25,146.115,146.115,146.08,146.08,3200.0
2021-06-28,146.95,146.99,146.95,146.99,302.0
2021-06-29,147.585,147.585,147.57,147.57,396.0
2021-06-30,147.57,147.57,147.57,147.57,0.0
2021-07-02,148.7,148.7,148.7,148.7,778.0
2021-07-05,149.38,149.38,148.99,148.99,1504.0
2021-07-06,149.145,150.225,149.145,150.14,4420.0
2021-07-07,149.94,151.07,149.94,150.94,40232.0
2021-07-08,150.94,150.94,150.94,150.94,0.0
2021-07-09,150.7,151.09,150.67,150.86,12975.0
2021-07-12,151.215,151.41,151.215,151.41,7420.0
2021-07-13,152.135,152.37,151.8,151.8,38600.0
2021-07-14,151.84,151.955,151.61,151.8,850.0
2021-07-15,151.85,152.02,151.8,151.8,111.0
2021-07-16,151.83,151.83,151.695,151.695,1202.0
2021-07-19,150.655,150.75,150.33,150.75,3910.0
2021-07-20,151.885,153.09,151.29,151.3,2431.0
2021-07-21,151.895,151.895,151.42,151.67,8502.0
2021-07-22,151.67,151.67,151.67,151.67,0.0
2021-07-23,153.49,154.305,153.365,154.175,11557.0
2021-07-26,154.44,154.44,153.7,154.08,2400.0
2021-07-27,154.08,154.08,154.08,154.08,0.0
2021-07-28,153.755,153.755,153.395,153.395,11100.0
2021-07-29,153.13,153.185,152.91,152.91,5262.0
2021-07-30,152.91,152.91,152.91,152.91,0.0
2021-08-03,153.29,153.86,153.29,153.86,4400.0
2021-08-04,153.925,153.925,153.86,153.86,11.0
2021-08-05,153.89,153.89,153.615,153.86,182.0
2021-08-06,154.79,154.79,154.665,154.665,2788.0
2021-08-09,155.0,155.03,154.95,154.95,5100.0
2021-08-10,154.46,154.535,154.315,154.315,1726.0
2021-08-11,153.985,154.315,153.985,154.315,291.0
2021-08-12,154.315,154.315,154.315,154.315,0.0
2021-08-13,155.69,155.69,155.085,155.085,5101.0
2021-08-16,154.895,155.445,154.875,155.445,4500.0
2021-08-17,155.415,155.635,155.32,155.635,900.0
2021-08-18,155.865,155.865,154.695,155.455,21904.0
2021-08-19,155.265,157.07,155.265,156.375,10531.0
2021-08-20,158.11,158.395,158.095,158.2,9777.0
2021-08-23,157.82,157.82,157.46,157.46,4302.0
2021-08-24,157.43,157.44,157.07,157.2,3050.0
2021-08-25,157.76,157.855,157.41,157.41,6377.0
2021-08-26,157.38,157.845,157.38,157.845,5700.0
2021-08-27,158.285,158.285,158.095,158.13,11209.0
2021-08-30,158.955,158.995,158.955,158.995,1600.0
2021-08-31,159.145,159.145,158.51,158.615,13130.0
2021-09-01,158.52,158.995,158.49,158.955,19540.0
2021-09-02,158.54,158.595,158.215,158.51,6617.0
2021-09-03,158.0,158.51,158.0,158.51,600.0
2021-09-07,159.365,159.365,158.485,159.145,10197.0
2021-09-08,159.035,159.49,159.035,159.135,530.0
2021-09-09,159.43,159.43,159.345,159.43,4160.0
2021-09-10,157.74,157.74,157.26,157.685,302.0
2021-09-13,157.685,157.685,157.06,157.06,700.0
2021-09-14,156.595,157.06,156.595,157.06,7.0
2021-09-15,157.06,157.06,157.06,157.06,0.0
2021-09-16,157.275,157.275,157.02,157.175,600.0
2021-09-17,157.495,157.495,157.25,157.37,5200.0
2021-09-20,156.075,156.075,154.05,155.515,2342.0
2021-09-21,156.445,156.465,155.43,155.475,4019.0
2021-09-22,155.98,156.42,155.97,156.42,16350.0
2021-09-23,156.055,157.075,156.055,156.83,600.0
2021-09-24,157.18,157.315,156.865,157.0,19476.0
2021-09-27,156.38,156.38,156.135,156.135,500.0
2021-09-28,154.26,154.26,153.365,153.68,307.0
2021-09-29,154.145,155.075,154.145,154.365,3890.0
2021-09-30,154.4,154.495,153.545,153.545,1000.0
2021-10-01,151.68,153.08,151.68,152.155,17524.0
2021-10-04,152.45,152.45,149.635,149.98,13608.0
2021-10-05,151.3,152.43,150.855,151.72,1206.0
2021-10-06,151.47,152.205,151.16,151.435,3643.0
2021-10-07,153.925,153.925,153.925,153.925,100.0
2021-10-08,153.1,153.1,152.29,152.335,444.0
2021-10-12,151.88,151.88,150.77,150.77,909.0
2021-10-13,150.865,151.225,150.205,151.225,17228.0
2021-10-14,151.975,152.725,151.975,152.725,7606.0
2021-10-15,153.935,153.935,152.725,152.725,2.0
2021-10-18,153.585,154.755,153.585,154.715,4015.0
2021-10-19,155.39,155.555,155.315,155.315,9820.0
2021-10-20,156.115,156.115,155.325,155.63,7955.0
2021-10-21,155.755,156.125,155.755,156.125,9376.0
2021-10-22,156.21,156.21,156.125,156.125,1.0
2021-10-25,157.16,157.655,157.16,157.655,7558.0
2021-10-26,157.93,158.235,157.655,157.855,2583.0
2021-10-27,158.425,158.425,156.57,156.58,13930.0
2021-10-28,157.52,157.52,157.41,157.41,450.0
2021-10-29,157.77,158.58,157.73,158.58,4507.0
2021-11-01,158.675,158.675,158.2,158.34,27333.0
2021-11-02,159.37,159.645,159.37,159.645,6441.0
2021-11-03,159.76,160.435,159.76,160.435,600.0
2021-11-04,162.165,162.165,160.435,160.435,202.0
2021-11-05,163.02,163.02,162.145,162.575,700.0
2021-11-08,163.42,163.42,162.69,162.955,2549.0
2021-11-09,162.605,162.605,161.795,162.145,14552.0
2021-11-10,161.29,161.785,161.29,161.71,700.0
2021-11-11,163.535,163.535,162.7,162.965,1675.0
2021-11-12,163.6,163.6,163.6,163.6,157.0
2021-11-15,163.495,163.505,163.04,163.26,1733.0
2021-11-16,163.82,164.79,163.82,164.38,13621.0
2021-11-17,164.66,164.705,164.66,164.665,202.0
2021-11-18,164.935,165.305,164.535,164.925,7104.0
2021-11-19,165.56,165.81,165.295,165.295,4071.0
2021-11-22,166.78,167.085,165.085,165.085,2913.0
2021-11-23,164.77,164.79,164.665,164.77,9985.0
2021-11-24,163.935,164.925,163.85,164.705,20315.0
2021-11-25,165.325,165.735,164.895,164.895,4413.0
2021-11-26,164.85,164.85,162.385,162.51,3101.0
2021-11-29,165.45,165.45,165.41,165.41,202.0
2021-11-30,164.63,164.66,162.575,162.575,4755.0
2021-12-01,164.095,164.105,160.48,164.095,1469.0
2021-12-02,161.185,162.915,161.185,161.585,2476.0
2021-12-03,162.175,162.175,159.72,160.69,5120.0
2021-12-06,161.09,162.82,161.09,162.04,710.0
2021-12-07,164.175,164.4,163.895,164.135,3269.0
2021-12-08,164.42,164.765,163.775,164.315,478.0
2021-12-09,164.83,164.895,164.345,164.895,615.0
2021-12-10,165.265,165.81,165.265,165.685,767.0
2021-12-13,166.115,166.115,165.44,165.94,597.0
2021-12-14,164.895,164.895,164.18,164.895,882.0
2021-12-15,164.59,166.685,164.59,164.77,1689.0
2021-12-16,166.525,166.525,164.735,164.735,817.0
2021-12-17,164.22,165.145,163.915,164.735,2808.0
2021-12-20,163.085,163.48,162.265,162.265,6441.0
2021-12-21,164.195,166.21,164.195,166.21,433.0
2021-12-22,166.19,166.81,166.0,166.81,7317.0
2021-12-23,167.6,167.65,167.44,167.575,556.0
2021-12-24,168.565,168.565,167.575,167.575,422.0
2021-12-29,169.89,169.89,169.395,169.74,1700.0
2021-12-30,169.605,169.74,168.425,169.74,95.0
2021-12-31,167.42,167.42,166.56,167.065,210.0
2022-01-04,168.09,168.3,168.09,168.25,1668.0
2022-01-05,168.29,168.29,165.32,165.32,8717.0
2022-01-06,165.53,165.53,164.615,165.235,220.0
2022-01-07,164.175,164.175,162.84,163.165,7328.0
2022-01-10,160.555,163.05,160.555,162.61,2909.0
2022-01-11,162.81,163.45,162.125,163.45,1183.0
2022-01-12,163.515,163.515,162.65,162.865,6738.0
2022-01-13,162.42,162.455,160.385,160.775,618.0
2022-01-14,160.395,161.065,159.86,160.25,2031.0
2022-01-17,160.385,161.265,160.385,161.15,563.0
2022-01-18,158.39,159.305,157.445,157.52,3489.0
2022-01-19,157.81,157.81,155.835,157.015,2899.0
2022-01-20,157.31,157.495,154.22,154.43,1265.0
2022-01-21,154.42,154.62,152.185,152.205,9454.0
2022-01-24,150.745,153.255,147.365,153.12,10944.0
2022-01-25,150.955,152.385,149.665,151.005,5253.0
2022-01-26,152.665,154.115,150.305,151.22,8432.0
2022-01-27,153.77,153.84,150.905,151.43,8384.0
2022-01-28,151.415,155.51,151.415,155.51,21226.0
2022-01-31,155.565,158.02,154.64,158.02,1431.0
2022-02-01,157.715,158.935,157.11,158.875,1352.0
2022-02-02,159.21,159.88,158.895,159.765,2012.0
2022-02-03,157.98,158.105,156.05,156.06,4560.0
2022-02-04,157.11,159.375,157.11,159.085,958.0
2022-02-07,158.39,158.39,156.31,156.455,5709.0
2022-02-08,156.785,158.43,156.73,158.24,4643.0
2022-02-09,159.9,160.175,159.67,160.175,7313.0
2022-02-10,159.345,160.03,157.36,157.835,4017.0
2022-02-11,157.705,157.82,154.63,155.115,2277.0
2022-02-14,155.365,155.365,153.53,154.105,4488.0
2022-02-15,156.425,156.93,156.375,156.795,3064.0
2022-02-16,156.1,156.795,155.115,156.445,18076.0
2022-02-17,155.535,155.535,153.245,153.685,852.0
2022-02-18,153.76,153.76,151.89,152.52,3084.0
2022-02-22,151.535,152.3,150.06,150.915,2617.0
2022-02-23,150.63,150.715,148.655,148.655,2736.0
2022-02-24,145.83,151.345,145.755,151.28,33257.0
2022-02-25,152.175,153.6,152.175,153.245,3452.0
2022-02-28,152.005,152.815,151.615,151.615,2743.0
2022-03-01,152.195,152.35,150.775,151.23,11295.0
2022-03-02,151.94,153.215,151.93,152.72,7995.0
2022-03-03,154.095,154.095,152.055,152.215,5180.0
2022-03-04,150.935,151.375,150.575,151.375,3277.0
2022-03-07,150.995,150.995,147.9,148.195,6555.0
2022-03-08,147.47,149.645,146.985,147.855,4142.0
2022-03-09,148.99,150.995,148.99,150.59,6489.0
2022-03-10,148.95,149.525,147.95,149.01,2827.0
2022-03-11,149.855,149.855,146.925,146.925,1719.0
2022-03-14,146.925,148.34,146.04,146.47,9900.0
2022-03-15,148.005,149.21,147.67,149.015,4889.0
2022-03-16,150.795,151.45,149.41,151.26,9232.0
2022-03-17,151.745,152.93,151.185,152.93,5316.0
2022-03-18,153.11,154.525,153.08,154.295,14749.0
2022-03-21,154.805,154.805,153.375,154.325,6212.0
2022-03-22,155.705,156.635,155.705,156.28,609.0
2022-03-23,155.29,155.29,153.97,153.97,2971.0
2022-03-24,154.745,155.79,154.125,155.79,3150.0
2022-03-25,155.395,156.28,154.91,155.195,7944.0
2022-03-28,157.025,157.475,155.865,157.4,2509.0
2022-03-29,158.675,159.345,158.155,159.345,3089.0
2022-03-30,158.34,158.805,157.87,157.965,3966.0
2022-03-31,158.94,158.94,155.925,156.525,7804.0
2022-04-01,156.2,156.65,155.81,156.65,1813.0
2022-04-04,156.795,157.63,156.795,157.505,18110.0
2022-04-05,155.695,156.95,155.27,156.315,3982.0
2022-04-06,153.825,154.88,153.55,154.815,6184.0
2022-04-07,155.155,156.145,154.285,156.04,5397.0
2022-04-08,155.155,156.23,154.88,155.5,4762.0
2022-04-11,154.995,154.995,153.09,153.09,10821.0
2022-04-12,154.585,154.585,152.255,152.535,4320.0
2022-04-13,153.215,153.74,152.85,153.74,7819.0
2022-04-14,153.575,153.595,152.235,152.235,3677.0
2022-04-18,152.435,152.55,151.765,152.445,1986.0
2022-04-19,152.195,154.9,152.195,154.745,2705.0
2022-04-20,154.37,154.37,152.79,152.945,6108.0
2022-04-21,154.095,154.095,151.27,151.4,8494.0
2022-04-22,152.955,152.955,148.97,149.705,5628.0
2022-04-25,148.48,149.87,147.435,149.64,14263.0
2022-04-26,150.56,150.56,146.9,147.11,9361.0
2022-04-27,147.925,148.72,146.565,147.56,6293.0
2022-04-28,149.065,150.73,147.655,150.05,4800.0
2022-04-29,147.465,149.035,145.25,145.465,5889.0
2022-05-02,145.36,147.1,144.105,144.305,13530.0
2022-05-03,146.21,147.61,146.21,146.72,11170.0
2022-05-04,147.62,150.3,146.065,150.3,18669.0
2022-05-05,149.725,149.725,144.555,145.645,7297.0
2022-05-06,143.69,146.135,143.69,145.225,10493.0
2022-05-09,143.24,143.605,141.19,141.765,12962.0
2022-05-10,143.195,143.585,140.95,141.995,16817.0
2022-05-11,140.55,142.59,139.215,139.4,13296.0
2022-05-12,138.875,140.24,137.6,139.325,13448.0
2022-05-13,140.98,142.54,140.98,141.4,6213.0
2022-05-16,141.71,141.805,140.33,140.52,3888.0
2022-05-17,142.055,144.16,141.315,142.75,20390.0
2022-05-18,140.76,140.915,137.635,137.635,10495.0
2022-05-19,136.115,137.415,136.01,136.18,5969.0
2022-05-20,137.34,137.34,134.11,136.345,2848.0
2022-05-24,136.035,137.83,135.805,137.28,8159.0
2022-05-25,138.19,139.445,137.895,138.97,4377.0
2022-05-26,139.715,141.975,139.715,141.42,4789.0
2022-05-27,142.635,144.36,142.275,144.36,17447.0
2022-05-30,144.18,144.58,143.825,144.58,11447.0
2022-05-31,142.405,143.355,141.355,142.62,26351.0
2022-06-01,143.69,143.69,141.24,141.66,8545.0
2022-06-02,141.125,143.545,140.585,143.21,7609.0
2022-06-03,141.22,141.46,140.99,140.99,1198.0
2022-06-06,142.08,142.16,141.19,141.42,2062.0
2022-06-07,140.97,142.445,140.97,142.445,10629.0
2022-06-08,141.775,142.32,141.01,141.21,3559.0
2022-06-09,141.825,141.835,139.38,139.705,2851.0
2022-06-10,138.05,138.05,136.01,136.4,10739.0
2022-06-13,133.855,133.855,131.44,131.44,13409.0
2022-06-14,132.27,132.635,131.87,132.13,6491.0
2022-06-15,133.95,134.055,132.445,134.055,9069.0
2022-06-16,130.54,130.54,128.985,128.995,4341.0
2022-06-17,131.36,131.46,130.21,131.45,4030.0
2022-06-20,130.71,132.085,130.71,132.085,10909.0
2022-06-21,132.285,133.39,132.285,133.17,1006.0
2022-06-22,132.535,134.16,132.41,133.24,5094.0
2022-06-23,134.15,134.46,133.38,134.315,5240.0
2022-06-24,137.46,138.16,137.17,138.16,5465.0
2022-06-27,137.535,137.91,137.315,137.545,1853.0
2022-06-28,137.46,138.15,134.615,134.72,7277.0
2022-06-29,135.23,135.23,134.335,134.66,6505.0
2022-06-30,133.875,134.115,132.18,133.23,7456.0
2022-07-04,133.9,134.68,133.9,134.67,5600.0
2022-07-05,135.055,136.88,135.055,136.88,215.0
2022-07-06,136.69,137.225,136.69,136.91,3013.0
2022-07-07,138.36,138.89,137.975,138.86,6179.0
2022-07-08,138.815,138.815,138.17,138.66,3488.0
2022-07-11,137.7,137.7,137.13,137.245,5133.0
2022-07-12,137.19,137.295,135.985,136.13,3780.0
2022-07-13,134.9,135.825,134.16,135.115,8031.0
2022-07-14,135.735,135.96,134.565,135.96,6897.0
2022-07-15,137.15,137.725,136.95,137.495,21863.0
2022-07-18,137.88,137.88,135.855,135.91,12583.0
2022-07-19,137.35,138.765,137.275,138.765,5176.0
2022-07-20,139.95,140.235,139.215,139.815,3840.0
2022-07-21,140.235,140.9,139.735,140.9,5240.0
2022-07-22,141.1,141.215,139.58,139.58,2560.0
2022-07-25,139.58,139.805,139.245,139.495,3862.0
2022-07-26,138.835,138.835,138.225,138.225,3943.0
2022-07-27,139.805,141.59,139.68,141.34,6760.0
2022-07-28,142.055,143.09,140.555,142.945,4374.0
2022-07-29,144.8,145.04,143.725,145.04,6078.0
2022-08-02,145.11,145.35,143.87,144.6,6526.0
2022-08-03,145.755,147.015,145.275,147.015,3074.0
2022-08-04,146.025,146.675,146.025,146.63,3708.0
2022-08-05,147.205,147.37,145.81,146.955,2677.0
2022-08-08,147.735,147.735,146.12,146.12,382.0
2022-08-09,146.775,146.775,145.495,145.995,6040.0
2022-08-10,147.665,147.945,147.665,147.665,2366.0
2022-08-11,149.38,149.38,147.78,147.78,1506.0
2022-08-12,149.36,150.31,148.895,150.3,1784.0
2022-08-15,151.935,152.645,151.885,152.59,777.0
2022-08-16,152.705,152.715,151.35,151.78,2813.0
2022-08-17,152.25,152.25,151.405,152.175,2692.0
2022-08-18,151.76,152.435,151.74,152.33,4428.0
2022-08-19,151.165,151.28,151.05,151.09,1560.0
2022-08-22,150.04,150.04,148.32,148.32,2883.0
2022-08-23,148.03,148.03,147.195,147.195,2651.0
2022-08-24,147.005,148.06,147.005,147.6,2909.0
2022-08-25,147.89,149.235,147.34,149.235,10125.0
2022-08-26,149.08,149.155,145.62,145.62,30343.0
2022-08-29,144.715,145.14,144.14,145.14,2591.0
2022-08-30,144.185,144.185,143.17,143.31,2707.0
2022-08-31,144.175,144.59,142.93,143.045,9122.0
2022-09-01,142.195,143.4,141.59,142.84,6325.0
2022-09-02,143.925,144.14,141.64,141.795,481.0
2022-09-06,142.83,142.83,140.795,141.315,8734.0
2022-09-07,141.985,143.705,141.985,143.455,2122.0
2022-09-08,143.65,144.455,143.11,143.675,4117.0
2022-09-09,144.745,145.955,144.745,145.955,4724.0
2022-09-12,146.58,146.955,146.155,146.955,4196.0
2022-09-13,144.045,144.195,142.695,144.195,1652.0
2022-09-14,142.975,143.205,142.15,142.755,4999.0
2022-09-15,143.435,143.56,142.17,142.38,3458.0
2022-09-16,142.43,142.43,140.63,141.35,4398.0
2022-09-19,141.625,142.26,141.305,141.945,1463.0
2022-09-20,142.655,142.655,141.115,142.25,5977.0
2022-09-21,142.925,143.61,140.46,140.68,3823.0
2022-09-22,139.755,140.045,139.37,139.58,2929.0
2022-09-23,138.055,138.105,136.83,138.105,5773.0
2022-09-26,139.245,139.28,138.135,138.8,4005.0
2022-09-27,138.865,139.765,137.46,137.96,6157.0
2022-09-28,137.62,139.3,137.515,139.3,10912.0
2022-09-29,139.03,139.03,136.415,137.285,3590.0
2022-09-30,137.91,138.615,136.29,136.29,1750.0
2022-10-03,136.01,138.75,136.01,138.01,2434.0
2022-10-04,140.785,141.83,139.91,140.96,852.0
2022-10-05,140.96,142.205,140.4,141.895,11733.0
2022-10-06,142.395,142.63,141.895,142.07,4139.0
2022-10-07,139.28,142.07,137.785,142.07,1270.0
2022-10-11,136.38,137.11,136.255,136.255,1849.0
2022-10-12,136.475,136.85,136.195,136.85,1890.0
2022-10-13,133.815,138.845,133.815,138.26,23757.0
2022-10-14,140.71,140.71,136.675,136.92,844.0
2022-10-17,138.575,139.08,137.39,138.885,3628.0
2022-10-18,141.695,141.695,140.08,140.72,6199.0
2022-10-19,140.545,140.97,139.725,139.755,2233.0
2022-10-20,140.18,140.325,138.935,138.935,7104.0
2022-10-21,138.47,140.835,138.47,140.65,4870.0
2022-10-24,141.78,143.565,141.78,142.85,1941.0
2022-10-25,143.485,144.405,143.485,144.365,1201.0
2022-10-26,143.495,144.885,142.91,142.91,3087.0
2022-10-27,142.81,142.81,142.135,142.62,1495.0
2022-10-28,145.07,146.06,145.07,146.06,1733.0
2022-10-31,146.4,146.4,145.03,145.485,2779.0
2022-11-01,144.53,144.885,144.53,144.79,650.0
2022-11-02,143.775,144.72,141.73,141.97,3417.0
2022-11-03,140.535,141.53,140.255,141.46,2515.0
2022-11-04,139.87,139.87,138.22,138.865,3049.0
2022-11-07,140.285,141.115,140.1,140.68,1657.0
2022-11-08,141.395,141.395,140.88,141.16,6935.0
2022-11-09,140.575,140.7,139.235,139.35,3007.0
2022-11-10,143.45,144.945,142.725,144.27,3895.0
2022-11-11,144.655,145.53,144.41,145.115,2543.0
2022-11-14,145.675,146.36,145.125,145.78,3779.0
2022-11-15,147.48,147.48,145.455,145.88,6763.0
2022-11-16,145.765,145.765,145.07,145.52,4012.0
2022-11-17,143.92,144.71,143.9,144.5,4137.0
2022-11-18,145.725,145.85,145.185,145.85,5980.0
2022-11-21,146.465,146.465,145.365,146.025,3854.0
2022-11-22,145.985,147.065,145.985,146.86,2798.0
2022-11-23,146.825,148.22,146.815,147.74,9847.0
2022-11-24,148.405,148.53,147.73,148.105,530.0
2022-11-25,148.54,148.54,147.78,148.07,1964.0
2022-11-28,146.9,147.45,146.65,146.855,2680.0
2022-11-29,147.265,147.96,147.265,147.605,1915.0
2022-11-30,146.835,150.43,146.6,150.18,4570.0
2022-12-01,151.125,151.23,149.86,150.69,4302.0
2022-12-02,149.455,150.77,149.445,150.085,1027.0
2022-12-05,150.005,150.21,149.09,149.485,3400.0
2022-12-06,149.12,149.285,147.115,147.115,855.0
2022-12-07,146.855,147.74,146.855,147.535,7652.0
2022-12-08,148.115,148.115,146.845,147.68,3251.0
2022-12-09,148.29,148.59,147.45,147.45,2448.0
2022-12-12,148.115,149.465,148.0,149.465,4966.0
2022-12-13,152.205,152.215,149.04,149.975,4025.0
2022-12-14,150.42,151.0,148.415,149.11,4733.0
2022-12-15,147.115,147.115,145.765,146.205,9070.0
2022-12-16,146.0,146.0,144.16,144.585,1820.0
2022-12-19,144.5,144.58,143.01,143.115,2536.0
2022-12-20,143.465,143.465,142.765,143.095,4297.0
2022-12-21,143.385,145.6,143.385,144.995,7245.0
2022-12-22,143.86,143.86,141.855,143.205,1400.0
2022-12-23,142.34,143.61,142.34,143.61,4880.0
2022-12-28,142.64,142.64,141.545,141.545,15435.0
2022-12-29,143.215,143.56,143.205,143.515,4738.0
2022-12-30,142.845,142.845,141.815,141.835,2277.0
2023-01-03,144.53,144.985,142.61,143.59,6971.0
2023-01-04,142.575,143.64,142.125,142.565,5283.0
2023-01-05,142.175,142.58,141.95,142.225,2115.0
2023-01-06,143.205,144.0,142.36,143.725,2454.0
2023-01-09,143.54,145.035,143.105,143.96,6301.0
2023-01-10,143.35,144.465,143.23,144.375,6703.0
2023-01-11,144.61,146.055,144.61,145.82,5970.0
2023-01-12,146.77,146.77,146.065,146.355,5691.0
2023-01-13,145.705,147.295,145.425,146.925,5642.0
2023-01-16,147.305,147.885,147.255,147.255,815.0
2023-01-17,147.235,147.7,146.945,146.965,3496.0
2023-01-18,148.0,148.0,145.765,145.765,2573.0
2023-01-19,145.16,145.16,144.145,144.49,4342.0
2023-01-20,144.83,146.245,144.81,146.245,12439.0
2023-01-23,146.19,148.38,146.19,147.585,1907.0
2023-01-24,147.74,147.945,147.205,147.515,7074.0
2023-01-25,145.355,147.975,145.355,147.975,3742.0
2023-01-26,148.875,148.875,147.82,148.79,2162.0
2023-01-27,148.815,149.435,148.815,149.39,1853.0
2023-01-30,147.955,148.69,147.955,148.1,715.0
2023-01-31,148.805,149.29,148.185,149.07,3254.0
2023-02-01,148.925,151.3,148.79,150.535,7656.0
2023-02-02,152.86,153.385,152.23,153.255,3376.0
2023-02-03,151.775,154.16,151.775,152.58,5315.0
2023-02-06,152.685,152.685,152.055,152.18,2701.0
2023-02-07,151.775,153.935,151.655,153.935,8688.0
2023-02-08,153.83,153.83,152.5,152.58,556.0
2023-02-09,152.9,153.21,151.355,151.425,9761.0
2023-02-10,149.72,150.485,149.72,150.3,3984.0
2023-02-13,151.065,151.92,151.065,151.705,1738.0
2023-02-14,152.075,152.375,151.22,152.2,3162.0
2023-02-15,152.675,153.2,152.335,152.985,6691.0
2023-02-16,152.025,153.1,151.94,151.94,5460.0
2023-02-17,152.22,152.24,150.755,151.32,2922.0
2023-02-21,150.97,150.97,149.225,149.505,10700.0
2023-02-22,150.085,150.085,148.79,149.33,6111.0
2023-02-23,150.775,150.775,148.65,149.96,19262.0
2023-02-24,148.825,149.145,148.585,149.04,3968.0
2023-02-27,150.515,150.515,149.195,149.67,1828.0
2023-02-28,148.605,150.135,148.605,149.905,4069.0
2023-03-01,148.73,149.115,148.12,148.295,10019.0
2023-03-02,148.45,149.495,147.935,149.32,6951.0
2023-03-03,149.825,151.815,149.825,151.765,1171.0
2023-03-06,153.025,153.025,151.805,152.25,2532.0
2023-03-07,153.22,153.22,151.29,151.32,6559.0
2023-03-08,152.27,152.27,151.355,152.025,8121.0
2023-03-09,152.765,152.93,149.575,149.92,6329.0
2023-03-10,149.64,149.64,147.19,148.255,802.0
2023-03-13,144.55,147.275,144.55,146.1,8817.0
2023-03-14,148.34,148.34,146.88,147.1,2919.0
2023-03-15,147.1,147.83,146.23,147.39,9056.0
2023-03-16,147.875,150.195,147.865,149.61,7216.0
2023-03-17,149.72,149.72,148.145,148.515,4689.0
2023-03-20,148.99,149.155,148.21,149.155,7611.0
2023-03-21,150.925,151.68,150.595,151.545,3909.0
2023-03-22,152.265,152.44,150.37,150.37,3171.0
2023-03-23,150.42,150.895,148.705,149.65,6069.0
2023-03-24,150.32,150.67,148.99,150.65,14300.0
2023-03-27,150.515,151.31,150.06,150.07,5891.0
2023-03-28,150.535,150.535,148.92,149.125,30070.0
2023-03-29,150.0,150.955,150.0,150.955,16613.0
2023-03-30,152.175,152.215,150.945,151.185,470.0
2023-03-31,152.875,153.235,152.875,153.235,2229.0
2023-04-03,153.305,153.305,152.315,152.995,2507.0
2023-04-04,153.18,153.18,152.245,152.515,4367.0
2023-04-05,152.16,152.215,151.73,152.215,4305.0
2023-04-06,151.31,153.005,151.31,153.005,11197.0
2023-04-10,152.865,153.235,152.76,153.205,1295.0
2023-04-11,154.13,154.13,152.865,153.215,725.0
2023-04-12,154.22,154.22,152.0,152.0,2112.0
2023-04-13,152.315,152.985,152.0,152.985,1518.0
2023-04-14,153.18,153.305,152.315,152.895,4705.0
2023-04-17,152.41,153.685,152.41,153.685,1454.0
2023-04-18,154.1,154.18,153.345,153.695,9544.0
2023-04-19,153.695,154.745,153.695,154.5,12158.0
2023-04-20,154.315,154.315,153.565,153.85,1267.0
2023-04-21,154.675,154.705,154.59,154.705,1663.0
2023-04-24,154.985,155.025,154.305,154.83,3024.0
2023-04-25,154.635,154.655,153.4,153.42,3149.0
2023-04-26,153.645,153.645,152.77,153.645,102.0
2023-04-27,153.85,155.51,153.76,155.325,2939.0
2023-04-28,154.9,156.025,154.9,155.785,2036.0
2023-05-01,156.805,156.805,155.93,156.065,1200.0
2023-05-02,156.94,156.94,154.17,154.965,8169.0
2023-05-03,155.085,155.6,154.245,155.27,7610.0
2023-05-04,152.8,152.915,152.01,152.01,12988.0
2023-05-05,153.285,153.285,153.025,153.05,1636.0
2023-05-08,151.925,153.12,151.915,152.995,1960.0
2023-05-09,152.77,152.905,152.585,152.595,563.0
2023-05-10,152.655,153.595,152.43,153.2,2988.0
2023-05-11,153.54,154.335,153.54,154.335,2652.0
2023-05-12,154.46,154.765,153.88,154.765,2754.0
2023-05-15,155.035,155.035,153.945,154.075,354.0
2023-05-16,153.2,153.83,153.15,153.615,784.0
2023-05-17,154.725,155.005,153.715,154.78,11375.0
2023-05-18,156.16,156.98,155.96,156.29,2254.0
2023-05-19,156.62,157.455,156.62,156.91,3738.0
2023-05-23,157.0,157.0,155.19,155.355,14899.0
2023-05-24,155.6,155.6,154.82,154.89,2970.0
2023-05-25,156.6,157.065,156.365,157.015,5817.0
2023-05-26,157.765,158.94,157.765,158.775,2105.0
2023-05-29,160.195,160.195,159.01,159.125,744.0
2023-05-30,159.885,159.885,158.23,158.455,2839.0
2023-05-31,158.845,158.845,157.425,157.59,3416.0
2023-06-01,157.95,157.95,156.67,157.56,3673.0
2023-06-02,158.795,159.805,158.545,159.805,3330.0
2023-06-05,160.38,160.38,159.455,159.62,8894.0
2023-06-06,159.445,159.73,159.115,159.525,3077.0
2023-06-07,160.235,160.235,158.37,158.465,3345.0
2023-06-08,158.39,159.27,158.205,159.205,17970.0
2023-06-09,158.74,159.7,158.74,159.7,4611.0
2023-06-12,160.265,161.08,159.97,159.97,4340.0
2023-06-13,161.345,161.5,160.955,161.5,4916.0
2023-06-14,160.985,161.655,160.865,161.605,5001.0
2023-06-15,161.37,162.56,161.37,162.18,4008.0
2023-06-16,162.655,162.655,161.81,162.005,8718.0
2023-06-19,160.975,161.715,160.975,161.445,452.0
2023-06-20,161.12,161.515,160.975,161.425,1073.0
2023-06-21,160.06,160.165,159.71,160.02,11265.0
2023-06-22,159.365,160.0,159.365,159.825,8450.0
2023-06-23,160.165,160.165,159.17,159.28,3725.0
2023-06-26,159.395,159.395,158.09,158.09,6396.0
2023-06-27,158.12,160.49,158.12,160.49,5084.0
2023-06-28,161.375,161.405,160.77,161.17,5120.0
2023-06-29,162.135,162.47,161.17,161.825,1852.0
2023-06-30,163.24,163.775,163.17,163.325,6001.0
2023-07-04,164.105,164.67,163.56,164.505,6025.0
2023-07-05,162.79,164.255,162.79,164.255,10532.0
2023-07-06,163.1,163.785,162.635,163.755,3265.0
2023-07-07,163.315,163.385,163.27,163.315,902.0
2023-07-10,162.525,163.315,162.12,163.315,3375.0
2023-07-11,162.5,163.435,162.5,163.17,5178.0
2023-07-12,164.39,164.39,163.61,163.91,4067.0
2023-07-13,164.105,164.495,164.105,164.46,6387.0
2023-07-14,165.56,165.91,165.385,165.735,7363.0
2023-07-17,166.055,166.35,165.06,166.35,5581.0
2023-07-18,166.41,167.015,166.165,166.995,683.0
2023-07-19,167.5,167.94,167.365,167.46,2885.0
2023-07-20,167.08,167.17,166.145,166.185,4615.0
2023-07-21,167.435,167.435,166.905,167.15,2310.0
2023-07-24,166.42,167.07,166.42,166.64,6338.0
2023-07-25,167.685,167.685,167.07,167.415,3990.0
2023-07-26,167.725,168.115,167.43,167.46,7239.0
2023-07-27,169.275,169.285,167.11,167.12,5749.0
2023-07-28,168.76,168.905,167.665,168.815,5799.0
2023-07-31,168.195,168.505,167.9,168.505,9844.0
2023-08-01,169.56,169.57,169.15,169.38,2557.0
2023-08-02,167.47,167.98,167.47,167.685,2943.0
2023-08-03,167.54,167.675,166.895,167.46,2972.0
2023-08-04,167.665,168.36,166.75,166.855,8675.0
2023-08-08,168.955,168.955,167.335,167.775,13565.0
2023-08-09,167.16,167.665,166.915,167.385,4247.0
2023-08-10,168.035,168.445,166.895,167.225,11151.0
2023-08-11,166.595,167.11,166.465,166.955,3199.0
2023-08-14,167.215,167.785,167.215,167.61,4931.0
2023-08-15,167.97,167.97,166.835,166.865,5332.0
2023-08-16,166.865,167.13,166.115,166.135,6674.0
2023-08-17,165.615,165.91,164.77,164.77,3140.0
2023-08-18,164.215,164.935,164.165,164.935,5310.0
2023-08-21,165.415,166.065,164.895,166.065,8465.0
2023-08-22,166.24,166.24,165.58,165.785,4723.0
2023-08-23,167.005,167.335,166.885,167.245,4873.0
2023-08-24,168.855,168.855,166.225,166.225,5379.0
2023-08-25,165.655,167.15,165.655,167.015,5895.0
2023-08-28,168.455,168.455,167.345,167.99,7720.0
2023-08-29,168.75,169.96,168.36,169.96,9386.0
2023-08-30,170.24,170.325,169.665,170.035,9766.0
2023-08-31,170.945,170.96,170.24,170.26,5385.0
2023-09-01,171.92,171.92,170.575,171.15,6363.0
2023-09-05,170.785,171.45,170.785,171.11,7885.0
2023-09-06,171.36,171.36,169.295,169.705,14962.0
2023-09-07,169.365,170.135,169.365,170.135,3142.0
2023-09-08,169.9,169.985,169.615,169.695,2896.0
2023-09-11,169.365,170.395,169.365,170.015,6796.0
2023-09-12,170.2,170.2,169.02,169.265,4697.0
2023-09-13,169.4,169.4,168.69,169.06,3246.0
2023-09-14,170.23,170.23,169.305,169.92,8838.0
2023-09-15,170.425,170.425,167.97,168.055,20730.0
2023-09-18,167.86,167.86,167.345,167.805,3282.0
2023-09-19,166.705,166.825,165.69,166.825,5376.0
2023-09-20,167.53,167.53,165.575,165.575,6687.0
2023-09-21,165.2,165.2,163.07,163.135,6742.0
2023-09-22,163.635,163.695,162.795,163.02,8314.0
2023-09-25,161.59,162.99,161.59,162.99,5489.0
2023-09-26,163.01,163.01,161.24,161.365,8940.0
2023-09-27,162.275,162.275,160.65,161.14,12920.0
2023-09-28,161.345,162.385,161.065,162.08,8112.0
2023-09-29,162.285,163.125,162.285,162.705,13323.0
2023-10-02,163.765,163.82,162.775,163.44,6624.0
2023-10-03,163.675,163.715,161.63,161.935,15154.0
2023-10-04,163.03,163.695,162.57,163.695,16027.0
2023-10-05,163.84,164.135,162.235,163.165,14153.0
2023-10-06,162.57,164.975,162.09,164.545,7483.0
2023-10-10,164.655,166.555,164.655,165.545,12886.0
2023-10-11,166.19,166.345,165.67,165.67,9945.0
2023-10-12,166.25,167.46,166.25,166.58,9731.0
2023-10-13,167.51,167.51,164.935,165.3,10510.0
2023-10-16,166.08,167.03,165.005,166.415,1609.0
2023-10-17,165.945,166.815,165.945,166.805,5566.0
2023-10-18,166.725,166.745,165.13,165.15,4774.0
2023-10-19,165.375,165.79,164.135,164.135,8389.0
2023-10-20,164.025,164.025,162.01,162.01,7878.0
2023-10-23,160.68,162.415,160.68,161.475,10019.0
2023-10-24,163.185,163.315,162.03,162.665,704.0
2023-10-25,163.595,163.595,161.525,161.525,6953.0
2023-10-26,160.585,160.615,159.565,159.84,5724.0
2023-10-27,160.42,160.8,159.32,159.35,10823.0
2023-10-30,160.26,161.13,160.195,161.11,11353.0
2023-10-31,162.09,162.58,162.09,162.47,530.0
2023-11-01,163.575,164.465,162.795,164.465,18601.0
2023-11-02,165.3,165.945,165.24,165.815,6805.0
2023-11-03,165.505,167.03,165.505,167.02,732.0
2023-11-06,166.405,167.255,166.405,166.99,7359.0
2023-11-07,168.205,168.89,166.99,166.99,4556.0
2023-11-08,168.72,169.83,168.705,169.465,8376.0
2023-11-09,170.005,170.005,167.98,168.4,3478.0
2023-11-10,168.88,170.61,168.85,170.425,5361.0
2023-11-13,170.315,170.58,170.315,170.57,811.0
2023-11-14,172.85,173.025,172.38,172.585,26027.0
2023-11-15,173.3,173.3,172.33,172.535,4768.0
2023-11-16,173.66,173.865,173.055,173.865,4131.0
2023-11-17,173.005,173.79,173.005,173.24,6964.0
2023-11-20,173.015,175.11,173.015,175.11,7463.0
2023-11-21,174.775,174.775,173.68,174.2,7600.0
2023-11-22,175.45,175.675,174.895,174.935,4541.0
2023-11-23,174.68,175.395,174.68,174.75,1715.0
2023-11-24,173.585,174.57,173.585,174.475,8839.0
2023-11-27,174.535,174.535,173.78,173.78,1758.0
2023-11-28,173.605,173.74,173.145,173.3,6188.0
2023-11-29,174.465,174.465,173.535,173.585,10989.0
2023-11-30,174.505,174.505,173.095,173.535,5418.0
2023-12-01,172.48,174.23,172.48,174.035,4133.0
2023-12-04,174.075,174.075,172.91,173.635,2230.0
2023-12-05,173.865,174.29,173.84,174.13,1429.0
2023-12-06,174.345,174.345,173.485,173.555,8289.0
2023-12-07,174.415,175.08,174.395,175.08,5564.0
2023-12-08,175.09,175.65,174.795,174.935,4872.0
2023-12-11,175.705,176.04,174.935,174.935,5410.0
2023-12-12,176.765,177.135,176.755,176.84,5067.0
2023-12-13,177.22,178.32,176.265,178.025,5143.0
2023-12-14,178.26,178.485,176.95,177.73,13216.0
2023-12-15,177.41,177.47,176.82,177.175,2822.0
2023-12-18,178.0,178.54,178.0,178.345,13206.0
2023-12-19,177.945,178.58,177.945,178.58,5265.0
2023-12-20,178.75,178.75,176.53,176.53,9737.0
2023-12-21,177.68,177.68,176.285,176.59,5139.0
2023-12-22,177.45,177.58,177.1,177.58,3265.0
2023-12-27,177.56,177.56,176.07,177.13,10689.0
2023-12-28,177.945,178.1,177.62,178.05,3501.0
2023-12-29,177.375,177.815,176.49,177.305,1981.0
2024-01-02,177.775,177.775,176.755,176.885,922.0
2024-01-03,177.375,177.385,176.285,177.375,913.0
2024-01-04,176.51,177.01,176.175,176.4,6366.0
2024-01-05,176.39,176.46,175.645,176.255,2951.0
2024-01-08,177.365,178.65,177.175,178.305,399.0
2024-01-09,178.58,179.075,178.345,178.855,4732.0
2024-01-10,178.895,180.035,178.895,179.88,11716.0
2024-01-11,180.595,180.595,179.15,179.955,4938.0
2024-01-12,179.455,180.28,179.455,179.72,1454.0
2024-01-15,180.79,180.91,180.185,180.79,238.0
2024-01-16,180.585,181.095,180.155,180.32,18686.0
2024-01-17,179.445,180.32,179.445,180.32,3963.0
2024-01-18,180.075,181.36,180.075,181.35,3508.0
2024-01-19,182.355,182.745,181.35,182.705,9658.0
2024-01-22,183.1,183.975,183.1,183.755,10424.0
2024-01-23,183.995,184.29,183.755,184.19,6503.0
2024-01-24,185.515,185.77,185.13,185.13,8156.0
2024-01-25,186.25,186.25,184.945,184.965,1455.0
2024-01-26,185.24,185.425,184.29,184.905,14682.0
2024-01-29,185.31,185.8,185.005,185.655,11150.0
2024-01-30,186.39,186.39,185.445,185.595,16224.0
2024-01-31,184.975,184.975,183.325,183.355,6454.0
2024-02-01,184.6,184.6,183.335,184.59,12308.0
2024-02-02,186.27,188.195,186.27,187.98,7157.0
2024-02-05,188.685,188.685,187.625,188.205,934.0
2024-02-06,187.595,187.725,187.43,187.43,4620.0
2024-02-07,188.66,189.355,188.66,189.355,8480.0
2024-02-08,189.345,189.455,189.17,189.355,13443.0
2024-02-09,190.13,190.66,189.54,190.66,4019.0
2024-02-12,190.16,191.045,190.14,190.14,8087.0
2024-02-13,189.01,189.66,188.41,189.04,7452.0
2024-02-14,190.74,190.985,189.62,190.985,4874.0
2024-02-15,191.075,191.075,190.325,190.875,3921.0
2024-02-16,192.005,192.005,190.63,191.34,5646.0
2024-02-20,190.23,190.23,189.03,189.455,10027.0
2024-02-21,189.425,189.425,188.355,188.63,7245.0
2024-02-22,192.655,193.755,192.225,193.35,2608.0
2024-02-23,194.225,194.225,193.54,193.665,4963.0
2024-02-26,194.385,194.385,192.97,193.195,7572.0
2024-02-27,193.715,193.745,192.91,193.745,8351.0
2024-02-28,194.165,194.195,193.125,194.11,1562.0
2024-02-29,195.07,195.13,193.96,195.13,17912.0
2024-03-01,195.435,196.485,195.18,196.385,4662.0
2024-03-04,196.355,197.105,196.22,196.555,3983.0
2024-03-05,196.055,196.055,193.865,193.91,5899.0
2024-03-06,194.99,195.53,194.345,194.45,10385.0
2024-03-07,195.72,196.015,195.355,195.79,7038.0
2024-03-08,196.535,196.83,194.65,195.66,3796.0
2024-03-11,194.99,194.99,193.855,194.265,8316.0
2024-03-12,196.16,196.71,195.76,196.605,7310.0
2024-03-13,197.25,197.25,196.065,196.065,7863.0
2024-03-14,197.24,197.24,195.75,196.045,11369.0
2024-03-15,194.195,195.61,194.195,194.985,5952.0
2024-03-18,197.22,197.395,196.48,196.48,2428.0
2024-03-19,197.495,197.71,196.955,197.71,7257.0
2024-03-20,197.94,198.46,197.73,198.39,11127.0
2024-03-21,199.82,200.705,199.82,199.975,7542.0
2024-03-22,199.985,201.11,199.985,201.11,1321.0
2024-03-25,200.37,200.37,199.975,200.175,5347.0
2024-03-26,200.27,200.47,199.7,199.7,5105.0
2024-03-27,201.325,201.325,199.84,200.47,4817.0
2024-03-28,201.265,201.265,200.41,200.41,5331.0
2024-04-01,201.365,201.365,200.36,200.81,6306.0
2024-04-02,199.395,199.395,198.36,198.97,6520.0
2024-04-03,199.265,199.325,198.52,199.2,2932.0
2024-04-04,199.02,199.64,196.785,197.1,1299.0
2024-04-05,199.03,199.865,198.835,199.61,13864.0
2024-04-08,200.125,200.125,199.17,199.335,9475.0
2024-04-09,200.35,200.35,198.7,199.2,3339.0
2024-04-10,197.69,199.525,197.69,198.805,7694.0
2024-04-11,200.3,201.1,198.785,201.09,6146.0
2024-04-12,201.195,201.195,198.805,199.2,7807.0
2024-04-15,200.98,200.98,196.945,196.995,5074.0
2024-04-16,197.3,197.81,196.72,197.31,10180.0
2024-04-17,196.48,196.48,195.23,195.44,6257.0
2024-04-18,195.98,196.09,194.6,194.6,12498.0
2024-04-19,194.56,194.56,192.415,192.475,4609.0
2024-04-22,192.84,193.885,192.605,193.805,9351.0
2024-04-23,195.065,195.635,194.64,195.575,4992.0
2024-04-24,196.04,196.215,195.63,196.215,4801.0
2024-04-25,194.255,194.71,193.49,194.71,8909.0
2024-04-26,195.555,196.925,195.555,196.45,5497.0
2024-04-29,197.75,197.75,196.835,197.395,9162.0
2024-04-30,197.045,198.105,195.775,195.775,7733.0
2024-05-01,194.63,196.845,194.6,194.955,1052.0
2024-05-02,196.315,196.315,194.555,195.695,3507.0
2024-05-03,196.855,198.205,196.855,198.205,5980.0
2024-05-06,199.11,199.82,198.025,199.82,8820.0
2024-05-07,200.49,201.345,200.49,201.09,1178.0
2024-05-08,200.93,201.115,200.565,200.635,4558.0
2024-05-09,200.87,201.265,200.535,201.255,19560.0
2024-05-10,201.785,201.785,201.04,201.175,2705.0
2024-05-13,201.765,201.765,201.295,201.765,5147.0
2024-05-14,201.6,202.21,200.96,202.21,1860.0
2024-05-15,203.115,204.13,202.06,204.13,3229.0
2024-05-16,204.955,204.955,203.94,203.97,3771.0
2024-05-17,204.23,204.23,203.43,204.01,1189.0
2024-05-21,204.23,205.22,204.23,205.22,1018.0
2024-05-22,205.525,205.525,204.76,204.945,5400.0
2024-05-23,206.69,206.69,204.305,204.505,3462.0
2024-05-24,205.18,205.18,204.465,204.945,578.0
2024-05-27,204.82,205.81,203.93,204.965,769.0
2024-05-28,204.445,204.71,204.14,204.71,14709.0
2024-05-29,204.05,204.515,203.735,204.245,4634.0
2024-05-30,202.995,203.065,202.19,202.19,5020.0
2024-05-31,201.865,202.515,200.49,202.515,4677.0
2024-06-03,204.285,204.285,201.745,203.57,9139.0
2024-06-04,203.815,204.08,202.96,204.08,4475.0
2024-06-05,205.745,206.47,204.75,206.46,5831.0
2024-06-06,207.21,207.28,206.305,206.46,595.0
2024-06-07,206.69,208.245,206.69,207.8,9181.0
2024-06-10,208.185,208.33,207.7,208.265,5598.0
2024-06-11,208.685,208.685,207.575,208.625,5204.0
2024-06-12,210.25,210.525,209.13,210.42,4563.0
2024-06-13,210.555,210.95,210.115,210.95,5958.0
2024-06-14,210.46,210.715,210.2,210.605,3776.0
2024-06-17,211.335,212.445,210.42,212.27,7338.0
2024-06-18,212.415,212.72,212.355,212.66,10608.0
2024-06-19,213.33,213.825,212.04,212.74,6753.0
2024-06-20,213.48,213.48,211.52,211.905,11240.0
2024-06-21,212.49,212.49,211.42,211.66,4823.0
2024-06-24,211.625,211.69,210.575,210.575,3400.0
2024-06-25,211.27,211.27,210.155,210.96,2363.0
2024-06-26,211.91,212.235,211.445,212.235,5040.0
2024-06-27,212.205,212.425,211.83,212.095,4721.0
2024-06-28,213.23,213.835,211.295,211.295,3660.0
2024-07-02,212.415,213.125,211.94,213.125,8154.0
2024-07-03,213.22,215.0,212.145,215.0,9072.0
2024-07-04,214.0,215.05,213.825,215.05,6802.0
2024-07-05,212.985,214.72,212.985,214.72,853.0
2024-07-08,215.51,215.51,214.81,215.04,817.0
2024-07-09,215.81,215.995,215.09,215.09,3408.0
2024-07-10,216.055,216.945,215.445,216.945,4947.0
2024-07-11,217.375,217.375,215.165,215.54,3798.0
2024-07-12,216.105,217.17,215.355,216.54,3183.0
2024-07-15,218.315,218.315,217.26,217.605,722.0
2024-07-16,219.63,219.63,218.57,219.195,2542.0
2024-07-17,217.32,217.32,216.27,216.4,5547.0
2024-07-18,217.555,217.555,214.62,214.95,6204.0
2024-07-19,216.25,216.25,213.685,213.725,4513.0
2024-07-22,216.5,216.57,215.26,216.54,12729.0
2024-07-23,217.31,217.355,216.54,216.57,3924.0
2024-07-24,215.115,215.125,212.075,212.075,9098.0
2024-07-25,212.895,213.905,211.21,211.21,16716.0
2024-07-26,213.075,213.98,212.48,213.32,4013.0
2024-07-29,215.175,215.175,214.16,214.16,2414.0
2024-07-30,213.945,214.675,212.205,213.24,2859.0
2024-07-31,215.895,216.27,215.62,215.77,2836.0
2024-08-01,216.915,216.915,212.415,213.47,22064.0
2024-08-02,210.675,210.675,207.765,209.255,2448.0
2024-08-06,204.9,205.575,202.74,204.025,4537.0
2024-08-07,206.38,206.68,201.98,202.315,6118.0
2024-08-08,205.15,206.785,203.825,206.345,11338.0
2024-08-09,206.945,207.685,205.92,207.43,844.0
2024-08-12,208.66,208.66,207.645,207.855,11545.0
2024-08-13,209.225,210.815,209.225,210.815,7208.0
2024-08-14,211.78,211.78,210.35,211.74,7074.0
2024-08-15,213.33,215.58,213.33,214.94,3846.0
2024-08-16,214.14,215.465,214.14,215.02,4325.0
2024-08-19,215.59,216.35,214.78,216.35,5210.0
2024-08-20,216.51,216.51,215.6,215.84,6781.0
2024-08-21,216.31,216.725,215.16,216.25,2338.0
2024-08-22,216.47,217.06,214.545,214.545,810.0
2024-08-23,215.925,215.925,214.18,215.395,2927.0
2024-08-26,214.85,215.55,213.805,214.3,5435.0
2024-08-27,213.075,214.365,213.075,214.14,3691.0
2024-08-28,214.16,214.29,212.205,213.47,3752.0
2024-08-29,214.655,215.155,213.4,213.45,2522.0
2024-08-30,214.635,215.53,213.79,215.53,5537.0
2024-09-03,216.035,216.035,211.435,211.7,6756.0
2024-09-04,211.75,211.92,210.645,211.295,6636.0
2024-09-05,211.475,211.645,210.045,210.095,6002.0
2024-09-06,211.375,211.375,207.5,207.605,4783.0
2024-09-09,208.66,210.16,208.64,209.815,3666.0
2024-09-10,211.22,211.71,209.945,211.71,2413.0
2024-09-11,212.305,213.41,209.995,213.41,3115.0
2024-09-12,214.585,215.54,213.585,215.125,4268.0
2024-09-13,215.09,216.625,215.09,216.625,8443.0
2024-09-16,216.755,216.885,216.205,216.885,5764.0
2024-09-17,218.58,218.58,216.48,217.24,14705.0
2024-09-18,217.555,217.735,216.54,216.945,10203.0
2024-09-19,220.25,220.25,219.135,219.61,4909.0
2024-09-20,219.46,219.46,218.63,219.34,2744.0
2024-09-23,219.75,219.75,218.415,218.97,5055.0
2024-09-24,219.605,219.605,217.92,218.26,3312.0
2024-09-25,218.84,218.87,218.555,218.585,8174.0
2024-09-26,220.545,220.76,218.83,219.375,4184.0
2024-09-27,220.415,220.415,219.445,219.94,4892.0
2024-09-30,219.615,220.83,218.91,220.78,9893.0
2024-10-01,220.88,220.95,217.735,218.28,3629.0
2024-10-02,218.725,218.725,217.09,218.535,2222.0
2024-10-03,219.22,219.295,218.13,218.89,6511.0
2024-10-04,220.7,221.395,219.675,221.395,4902.0
2024-10-07,221.555,221.76,220.04,220.255,12572.0
2024-10-08,221.485,222.81,221.485,222.81,20204.0
2024-10-09,222.78,225.385,222.78,225.385,10992.0
2024-10-10,226.035,226.095,224.93,225.5,8866.0
2024-10-11,225.995,227.46,225.92,227.265,7916.0
2024-10-15,230.33,230.33,227.48,227.63,10713.0
2024-10-16,228.295,228.39,227.265,228.095,4417.0
2024-10-17,230.53,230.53,228.8,228.82,3649.0
2024-10-18,230.155,230.155,228.885,229.975,3521.0
2024-10-21,230.35,230.45,229.275,229.81,10008.0
2024-10-22,228.025,229.915,228.025,229.66,4256.0
2024-10-23,228.67,229.67,227.355,227.75,3724.0
2024-10-24,228.82,228.82,227.78,228.64,5527.0
2024-10-25,229.845,230.42,229.005,229.245,5537.0
2024-10-28,231.015,231.015,229.825,229.825,5824.0
2024-10-29,230.225,230.935,229.175,230.73,9290.0
2024-10-30,230.205,231.045,229.5,229.65,5756.0
2024-10-31,228.65,228.65,225.83,225.83,2631.0
2024-11-01,227.345,227.8,227.135,227.165,8907.0
2024-11-04,226.58,226.58,225.52,225.81,933.0
2024-11-05,226.175,227.53,224.94,227.53,8098.0
2024-11-06,233.075,235.15,233.075,235.15,12982.0
2024-11-07,235.38,235.735,234.935,235.57,11637.0
2024-11-08,237.19,238.02,236.995,237.685,7690.0
2024-11-11,239.32,239.435,237.975,238.16,805.0
2024-11-12,239.2,239.2,237.44,237.825,12737.0
2024-11-13,239.27,239.435,238.42,238.935,11834.0
2024-11-14,239.895,239.895,238.21,238.515,10453.0
2024-11-15,237.505,237.505,235.26,235.875,6979.0
2024-11-18,236.575,236.575,235.315,235.665,9669.0
2024-11-19,234.56,235.975,234.17,235.845,800.0
2024-11-20,235.815,236.15,234.51,236.15,6003.0
2024-11-21,237.695,238.13,235.46,237.605,5237.0
2024-11-22,238.15,238.735,238.15,238.735,7044.0
2024-11-25,240.635,240.635,238.915,239.35,810.0
2024-11-26,242.725,242.725,241.33,242.13,8862.0
2024-11-27,242.365,242.365,240.065,240.525,4954.0
2024-11-28,243.495,243.495,239.17,240.94,175.0
2024-11-29,241.775,242.0,241.625,241.85,12261.0
2024-12-02,243.17,243.465,241.99,242.86,8964.0
2024-12-03,243.12,243.475,241.97,243.475,498.0
2024-12-04,244.85,244.99,244.235,244.99,8071.0
2024-12-05,243.9,244.88,243.9,243.99,6826.0
2024-12-06,246.255,247.06,245.07,246.69,3169.0
2024-12-09,245.435,246.425,244.86,245.265,964.0
2024-12-10,245.0,246.175,244.17,244.17,5493.0
2024-12-11,246.515,246.515,244.83,246.09,3823.0
2024-12-12,246.65,246.65,245.205,245.89,6628.0
2024-12-13,247.0,247.09,245.375,246.12,972.0
2024-12-16,247.525,247.525,246.335,247.07,9407.0
2024-12-17,247.215,247.74,246.185,247.285,1335.0
2024-12-18,246.88,248.205,242.08,242.08,25007.0
2024-12-19,242.1,243.375,240.96,240.98,9625.0
2024-12-20,240.515,244.745,239.155,243.485,9360.0
2024-12-23,244.995,244.995,243.24,244.805,12074.0
2024-12-24,245.84,247.575,245.84,247.38,10390.0
2024-12-27,247.28,247.28,244.41,245.5,11127.0
2024-12-30,243.22,243.22,241.57,241.915,11901.0
2024-12-31,243.895,243.895,240.725,241.165,6233.0
2025-01-02,244.07,244.45,240.05,241.2,14480.0
2025-01-03,243.285,245.32,242.91,245.185,6460.0
2025-01-06,245.46,246.77,244.27,244.27,3982.0
2025-01-07,246.01,246.01,241.85,242.185,12256.0
2025-01-08,243.405,243.405,241.35,242.95,7706.0
2025-01-09,243.21,244.05,242.145,243.775,512.0
2025-01-10,242.085,242.085,239.01,240.08,11782.0
2025-01-13,238.105,239.85,237.935,239.85,13860.0
2025-01-14,241.76,241.76,238.51,239.315,2064.0
2025-01-15,242.94,243.855,241.59,243.535,9539.0
2025-01-16,245.48,245.48,244.3,244.34,10451.0
2025-01-17,248.65,248.65,246.495,247.915,13589.0
2025-01-20,248.09,248.45,245.96,248.45,7796.0
2025-01-21,248.74,248.74,247.05,247.905,13214.0
2025-01-22,250.505,250.655,249.335,250.295,6543.0
2025-01-23,250.665,251.02,249.435,251.02,7488.0
2025-01-24,250.12,251.3,249.89,250.09,4877.0
2025-01-27,245.6,247.425,245.6,246.625,9891.0
2025-01-28,248.31,249.8,247.01,249.8,6259.0
2025-01-29,250.87,250.87,248.52,248.975,7541.0
2025-01-30,250.315,251.815,248.805,251.17,8603.0
2025-01-31,253.9,253.9,250.395,251.06,12693.0
2025-02-03,247.965,250.535,247.965,249.9,11017.0
2025-02-04,247.24,247.35,245.78,247.1,3964.0
2025-02-05,246.035,248.15,246.035,248.15,272.0
2025-02-06,249.97,249.97,248.27,248.945,1179.0
2025-02-07,249.51,249.51,246.515,246.585,3146.0
2025-02-10,249.255,249.255,248.11,248.55,24504.0
2025-02-11,248.38,248.795,247.475,248.09,553.0
2025-02-12,247.23,247.655,247.18,247.395,284.0
2025-02-13,248.71,248.895,247.39,248.29,2501.0
2025-02-14,248.56,248.56,248.08,248.24,1110.0
2025-02-18,249.66,249.66,248.08,248.73,1593.0
2025-02-19,249.48,250.365,248.27,250.215,515.0
2025-02-20,249.72,249.72,247.27,248.035,837.0
2025-02-21,248.7,248.7,244.645,244.685,1207.0
2025-02-24,245.9,245.9,243.325,244.15,8913.0
2025-02-25,243.19,244.3,242.035,243.575,24717.0
2025-02-26,245.285,246.425,243.95,244.32,2114.0
2025-02-27,244.725,246.235,242.085,242.085,6623.0
2025-02-28,240.855,245.68,240.25,245.68,7415.0
2025-03-03,246.93,247.0,241.895,242.365,6465.0
2025-03-04,240.48,242.445,238.085,239.09,3182.0
2025-03-05,238.305,240.1,236.775,239.545,8139.0
2025-03-06,237.21,237.21,233.765,234.51,10360.0
2025-03-07,233.935,237.09,233.775,237.09,7853.0
2025-03-10,234.97,234.97,230.44,230.915,14382.0
2025-03-11,229.485,231.63,228.86,229.2,2907.0
2025-03-12,232.445,232.445,228.335,229.965,4659.0
2025-03-13,230.865,230.865,227.075,227.255,2707.0
2025-03-14,228.395,231.495,228.395,231.495,4082.0
2025-03-17,230.045,232.465,230.035,231.98,8792.0
2025-03-18,231.455,231.455,229.01,229.21,2171.0
2025-03-19,229.675,232.665,229.675,232.665,7483.0
2025-03-20,231.88,233.415,231.095,231.82,8910.0
2025-03-21,231.96,232.315,229.69,232.315,4799.0
2025-03-24,234.3,236.3,234.3,236.3,7810.0
2025-03-25,236.845,236.845,235.8,235.91,1488.0
2025-03-26,236.14,236.14,232.875,233.285,4185.0
2025-03-27,233.69,234.26,232.835,233.115,5987.0
2025-03-28,231.91,232.27,227.87,228.35,2270.0
2025-03-31,227.415,230.885,225.245,230.735,4727.0
2025-04-01,230.855,230.855,229.325,230.24,5024.0
2025-04-02,229.025,232.39,229.025,232.39,2034.0
2025-04-03,221.255,222.08,217.105,217.105,23117.0
2025-04-04,214.14,214.14,206.405,206.615,22478.0
2025-04-07,198.205,209.64,196.815,205.87,59476.0
2025-04-08,213.215,213.215,201.01,202.865,18614.0
2025-04-09,201.51,220.405,199.91,220.405,9242.0
2025-04-10,215.79,215.79,205.59,210.455,3388.0
2025-04-11,206.825,213.095,206.825,213.095,2322.0
2025-04-14,217.95,217.95,212.905,214.09,3810.0
2025-04-15,215.145,216.705,214.985,215.44,4164.0
2025-04-16,213.36,213.36,207.31,208.895,7286.0
2025-04-17,210.265,210.615,208.525,209.105,5939.0
2025-04-21,208.175,208.185,202.285,204.145,1648.0
2025-04-22,205.85,209.57,205.84,209.19,12855.0
2025-04-23,213.64,216.555,213.42,213.42,4379.0
2025-04-24,214.715,217.65,214.715,217.56,4581.0
2025-04-25,216.27,219.265,216.18,219.065,2744.0
2025-04-28,220.545,220.545,217.7,218.775,5549.0
2025-04-29,218.785,220.885,218.765,220.555,5726.0
2025-04-30,218.505,220.08,215.84,219.8,12229.0
2025-05-01,222.03,224.06,222.02,222.24,6854.0
2025-05-02,224.785,225.48,223.42,224.925,9440.0
2025-05-05,224.12,224.935,223.42,223.46,1634.0
2025-05-06,221.74,222.26,221.235,221.48,6036.0
2025-05-07,222.675,223.91,220.845,223.055,9246.0
2025-05-08,225.245,228.15,225.165,226.17,1774.0
2025-05-09,227.135,227.225,226.11,226.34,634.0
2025-05-12,235.66,235.66,232.34,234.25,6254.0
2025-05-13,234.43,236.59,234.43,235.7,694.0
2025-05-14,236.875,236.875,235.62,236.56,658.0
2025-05-15,236.915,237.235,235.83,236.985,2712.0
2025-05-16,238.06,239.165,236.995,239.165,4752.0
2025-05-20,239.215,239.215,236.995,237.115,13089.0
2025-05-21,235.545,235.81,232.715,232.955,6461.0
2025-05-22,233.65,233.85,232.33,232.915,11141.0
2025-05-23,228.49,229.87,228.49,229.035,2359.0
2025-05-26,230.725,232.43,230.695,232.31,2213.0
2025-05-27,232.845,234.885,231.55,234.885,359.0
2025-05-28,236.38,236.38,234.22,234.22,4828.0
2025-05-29,234.5,235.515,233.73,234.645,4687.0
2025-05-30,234.53,234.53,231.275,233.405,1219.0
2025-06-02,230.865,233.88,230.865,233.88,7652.0
2025-06-03,235.025,235.91,234.47,235.7,6177.0
2025-06-04,236.45,236.45,235.315,235.315,2071.0
2025-06-05,235.67,235.94,233.295,233.8,4908.0
2025-06-06,237.015,237.035,235.365,236.855,590.0
2025-06-09,237.7,237.7,236.455,236.865,7640.0
2025-06-10,237.525,237.645,236.835,237.645,898.0
2025-06-11,238.815,238.815,236.55,236.875,5393.0
2025-06-12,236.53,236.645,234.695,236.48,778.0
2025-06-13,235.545,235.8,233.555,233.62,1573.0
2025-06-16,234.995,235.86,233.85,235.7,2518.0
2025-06-17,235.96,235.96,235.025,235.235,720.0
2025-06-18,236.21,237.105,235.105,236.11,2399.0
2025-06-19,234.705,235.75,234.645,234.755,701.0
2025-06-20,237.325,237.325,235.63,236.04,4717.0
2025-06-23,237.925,238.265,236.05,238.265,1724.0
2025-06-24,239.055,241.06,239.055,241.06,2040.0
2025-06-25,242.685,242.685,240.82,240.82,546.0
2025-06-26,239.86,241.37,239.86,241.36,3642.0
2025-06-27,242.955,243.93,242.475,243.555,7302.0
2025-06-30,243.72,243.82,243.085,243.82,650.0
2025-07-02,244.79,244.89,242.095,243.7,3777.0
2025-07-03,245.54,246.755,243.655,245.72,1761.0
2025-07-04,245.07,246.005,244.43,244.43,5827.0
2025-07-07,246.715,246.715,244.58,245.65,3445.0
2025-07-08,246.305,246.345,245.13,245.44,12500.0
2025-07-09,246.925,247.275,246.145,246.955,6515.0
2025-07-10,246.385,247.625,246.385,247.165,1253.0
2025-07-11,247.445,247.445,246.685,246.715,2274.0
2025-07-14,246.425,247.725,246.425,247.435,1508.0
2025-07-15,248.11,248.11,247.135,247.135,2718.0
2025-07-16,248.65,248.65,245.44,247.125,11873.0
2025-07-17,249.88,249.98,247.155,249.67,2500.0
2025-07-18,249.72,249.72,248.82,249.24,2194.0
2025-07-21,249.96,250.325,248.92,248.92,1383.0
2025-07-22,248.25,248.49,247.175,247.615,4809.0
2025-07-23,247.865,249.19,247.865,249.02,4561.0
2025-07-24,251.205,251.205,248.62,250.305,3930.0
2025-07-25,252.44,252.71,250.535,252.55,5244.0
2025-07-28,253.83,253.83,252.52,253.0,10950.0
2025-07-29,253.41,253.96,252.78,253.01,10051.0
2025-07-30,255.205,255.205,252.85,253.68,877.0
2025-07-31,256.95,256.95,253.41,253.41,1879.0
2025-08-01,247.675,250.965,246.995,248.15,1924.0
2025-08-05,253.18,254.01,250.195,250.575,3523.0
2025-08-06,250.905,251.925,249.6,251.655,695.0
2025-08-07,251.795,254.505,250.555,251.275,833.0
2025-08-08,252.82,253.66,252.79,253.48,1173.0
2025-08-11,254.475,254.695,253.29,253.3,1774.0
2025-08-12,255.045,256.135,254.16,256.125,965.0
2025-08-13,256.535,258.18,255.855,256.61,3014.0
2025-08-14,257.81,257.94,256.61,257.74,12176.0
2025-08-15,258.865,258.865,256.72,256.89,2022.0
2025-08-18,256.94,257.21,255.835,256.83,1883.0
2025-08-19,258.01,258.01,255.915,255.985,835.0
2025-08-20,256.97,256.97,253.41,255.865,2993.0
2025-08-21,256.015,256.145,254.765,255.315,2323.0
2025-08-22,257.03,258.51,255.855,257.88,9189.0
2025-08-25,257.51,257.93,256.92,257.54,2651.0
2025-08-26,257.54,258.12,256.6,258.12,512.0
2025-08-27,258.68,259.085,257.55,257.7,3355.0
2025-08-28,257.17,258.33,257.17,258.09,1320.0
2025-08-29,258.825,258.825,255.495,255.775,1248.0
2025-09-02,254.815,255.125,253.25,255.125,774.0
2025-09-03,256.74,256.86,255.605,256.575,1100.0
2025-09-04,258.12,259.315,257.89,259.315,3353.0
2025-09-05,260.395,260.96,257.67,259.055,3637.0
2025-09-08,259.535,259.895,258.815,259.105,1399.0
2025-09-09,259.205,260.88,259.195,260.88,1188.0
2025-09-10,263.465,263.465,261.25,261.96,351.0
2025-09-11,262.3,263.535,262.29,263.535,2806.0
2025-09-12,264.465,264.465,263.315,263.525,1180.0
2025-09-15,264.695,264.695,263.155,263.305,1552.0
2025-09-16,264.285,264.285,262.33,262.82,1042.0
2025-09-17,263.975,263.975,261.93,262.97,1714.0
2025-09-18,264.005,265.47,264.005,264.815,1166.0
2025-09-19,266.77,266.77,264.55,265.89,3528.0
2025-09-22,266.03,267.91,265.02,267.74,3807.0
2025-09-23,267.19,267.79,266.41,266.57,715.0
2025-09-24,267.52,268.29,266.51,266.94,9485.0
2025-09-25,266.64,266.64,264.6,266.26,4478.0
2025-09-26,267.87,267.87,265.93,267.51,805.0
2025-09-29,268.5,268.98,267.64,268.22,2016.0
2025-09-30,269.09,269.09,267.0,269.04,956.0
2025-10-01,268.92,270.79,268.89,270.62,22382.0
2025-10-02,270.78,271.3,270.6,271.11,947.0
2025-10-03,271.98,272.21,270.93,270.94,2251.0
2025-10-06,272.81,272.81,271.63,272.13,4566.0
2025-10-07,272.99,272.99,270.23,270.86,1029.0
2025-10-08,270.82,272.74,270.73,272.74,4625.0
2025-10-09,273.26,273.91,272.01,273.24,799.0
2025-10-10,274.09,274.09,265.44,265.49,18990.0
2025-10-14,266.91,271.52,266.76,269.9,3471.0
2025-10-15,274.65,274.79,269.54,270.95,13212.0
2025-10-16,271.04,272.74,268.71,269.64,7157.0
2025-10-17,269.4,270.73,268.98,270.19,5564.0
2025-10-20,272.7,273.91,272.7,273.58,4727.0
2025-10-21,274.0,274.0,272.86,273.42,840.0
2025-10-22,274.0,274.0,269.48,270.98,8118.0
2025-10-23,271.99,273.14,270.6,272.77,4424.0
2025-10-24,274.8,276.12,274.8,275.1,3086.0
2025-10-27,276.85,278.55,276.84,278.4,6407.0
2025-10-28,280.75,280.75,277.73,278.05,5192.0
2025-10-29,278.35,278.35,276.93,277.93,6912.0
2025-10-30,276.56,278.68,276.0,276.0,6547.0
2025-10-31,278.55,278.57,276.56,278.13,1398.0
2025-11-03,281.19,281.19,277.98,277.98,7807.0
2025-11-04,277.4,277.72,275.16,276.17,3373.0
2025-11-05,276.33,278.93,276.33,277.4,20090.0
2025-11-06,276.46,277.01,274.32,274.61,5081.0
2025-11-07,272.93,272.93,270.0,272.79,7819.0
2025-11-10,275.18,277.37,275.16,277.2,10160.0
2025-11-11,277.46,277.66,275.99,277.54,1768.0
2025-11-12,279.81,279.81,276.91,277.51,10745.0
2025-11-13,277.12,277.12,272.78,273.02,6919.0
2025-11-14,271.04,274.6,269.0,273.05,14910.0
2025-11-17,273.56,273.56,269.98,270.97,4819.0
2025-11-18,269.75,269.75,266.78,267.55,3131.0
2025-11-19,269.25,271.07,267.9,270.07,2091.0
2025-11-20,273.53,274.45,266.57,266.57,2232.0
2025-11-21,265.65,270.75,265.65,268.57,2751.0
2025-11-24,270.71,273.63,270.6,273.47,2672.0
2025-11-25,274.35,276.06,272.15,276.06,4720.0
2025-11-26,278.03,278.03,276.39,276.75,803.0