Historical Prices for YUM

YUM Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for YUM's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

• Copy: Easily copy the table data to your clipboard for quick use and transfer.
• CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
• Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
• PDF: Generate a PDF version of the table for easy sharing and printing.
• Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of YUM's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date	Open	High	Low	Close	Volume
2021-06-08	118.63	119.96	118.47	119.06	1448945
2021-06-09	119.16	119.49	117.48	117.53	2052993
2021-06-10	117.79	118.72	117.26	118.71	1310250
2021-06-11	119.02	120.17	118.89	119.65	2078043
2021-06-14	119.27	119.55	117.41	118.06	2266202
2021-06-15	118.20	118.65	117.73	118.57	1177725
2021-06-16	118.88	118.88	117.25	118.14	1394504
2021-06-17	118.14	118.46	116.32	116.84	1215806
2021-06-18	115.72	116.07	114.52	114.64	3951255
2021-06-21	115.50	116.83	114.90	116.76	1486846
2021-06-22	117.10	117.66	116.41	117.50	1293624
2021-06-23	117.53	117.64	116.81	116.94	1407551
2021-06-24	117.58	117.94	116.89	116.99	1706274
2021-06-25	116.70	117.66	116.52	117.25	5229898
2021-06-28	116.90	117.07	115.42	116.11	1662170
2021-06-29	116.48	116.56	115.42	115.56	1187035
2021-06-30	115.44	115.88	114.51	115.03	1474286
2021-07-01	115.49	116.44	115.36	116.01	1847487
2021-07-02	116.43	117.08	116.03	116.95	867737
2021-07-06	117.44	117.44	115.63	116.25	963377
2021-07-07	115.97	117.90	115.69	117.82	1182370
2021-07-08	116.70	117.86	116.38	117.32	1122719
2021-07-09	118.36	118.85	117.88	118.58	999982
2021-07-12	118.03	118.26	117.36	117.87	1001936
2021-07-13	117.68	117.72	116.89	117.09	1140037
2021-07-14	117.21	118.04	116.92	117.12	931656
2021-07-15	116.81	117.21	116.09	116.99	1029848
2021-07-16	117.34	117.52	115.72	115.85	1055930
2021-07-19	114.49	114.77	112.15	113.45	2222356
2021-07-20	113.90	116.43	113.54	116.16	1886389
2021-07-21	116.99	117.85	116.03	116.77	1566026
2021-07-22	117.00	120.45	116.66	120.26	1988958
2021-07-23	120.49	123.43	120.37	122.79	2143362
2021-07-26	122.77	123.63	122.32	123.45	1511645
2021-07-27	123.34	125.65	122.88	125.48	2251797
2021-07-28	125.38	125.38	121.52	122.61	1981221
2021-07-29	126.50	130.49	125.52	130.31	2795427
2021-07-30	129.19	132.02	128.90	131.39	2193961
2021-08-02	132.09	133.34	131.69	132.39	1520679
2021-08-03	132.63	133.45	131.09	133.42	1509210
2021-08-04	133.47	134.15	132.76	133.52	1163302
2021-08-05	133.99	134.26	132.85	133.64	1109161
2021-08-06	133.97	134.62	133.32	134.03	1211484
2021-08-09	133.91	133.91	132.89	133.20	950807
2021-08-10	133.27	133.71	132.94	133.05	991511
2021-08-11	133.39	134.80	133.11	134.05	1354743
2021-08-12	134.19	134.19	133.17	133.36	904574
2021-08-13	133.42	135.00	133.06	134.96	1438694
2021-08-16	134.48	135.39	134.07	135.12	800811
2021-08-17	134.56	135.31	134.07	134.92	769328
2021-08-18	134.84	135.77	134.17	134.39	734815
2021-08-19	133.86	134.55	133.25	133.96	644932
2021-08-20	133.30	134.91	133.13	134.46	885082
2021-08-23	135.03	135.51	134.46	134.90	948569
2021-08-24	134.84	135.04	133.42	133.54	1080131
2021-08-25	133.16	134.68	133.16	133.94	856176
2021-08-26	132.32	132.32	131.04	131.40	1541801
2021-08-27	131.79	132.73	131.51	131.70	1263052
2021-08-30	131.72	132.41	130.65	130.69	1701461
2021-08-31	131.01	131.75	130.45	131.03	2297327
2021-09-01	131.42	132.61	130.56	131.55	1238812
2021-09-02	132.32	132.58	131.10	131.27	1107756
2021-09-03	130.69	131.50	130.58	130.92	834351
2021-09-07	131.26	131.49	128.79	128.83	1553102
2021-09-08	129.23	130.87	128.69	130.19	1273073
2021-09-09	130.37	131.40	129.19	129.25	1024300
2021-09-10	130.10	130.73	129.37	129.89	2095812
2021-09-13	130.20	130.26	127.76	129.05	1659275
2021-09-14	129.57	129.57	128.54	128.99	1399161
2021-09-15	128.66	128.96	127.25	128.49	1336020
2021-09-16	128.57	129.00	127.03	127.94	1781839
2021-09-17	127.71	128.49	126.78	127.09	4309789
2021-09-20	125.42	126.59	124.00	125.59	1538923
2021-09-21	126.07	126.79	124.74	124.85	1575601
2021-09-22	125.64	126.78	125.33	125.55	1790299
2021-09-23	125.89	126.62	124.84	124.98	2255595
2021-09-24	125.35	126.13	124.87	125.52	1534386
2021-09-27	125.08	126.62	125.08	125.57	1805889
2021-09-28	125.31	125.49	122.12	122.54	1834433
2021-09-29	122.87	123.21	121.68	123.04	2048476
2021-09-30	123.35	123.96	122.12	122.31	3102698
2021-10-01	123.30	124.09	121.88	123.64	1995049
2021-10-04	123.33	124.56	122.83	123.04	2155639
2021-10-05	123.35	124.63	122.41	123.60	1660827
2021-10-06	122.12	123.73	121.21	123.66	1724031
2021-10-07	124.70	126.20	124.49	125.22	1535416
2021-10-08	125.18	125.67	123.34	123.39	918016
2021-10-11	123.35	123.90	121.91	122.00	1010618
2021-10-12	122.85	123.27	121.51	122.36	1146348
2021-10-13	122.27	123.58	121.84	123.52	1350575
2021-10-14	124.26	125.62	123.76	125.05	1553490
2021-10-15	126.19	126.86	125.17	125.21	1828955
2021-10-18	125.26	126.67	124.78	126.45	1131435
2021-10-19	126.72	127.26	125.44	125.71	1106150
2021-10-20	125.37	127.20	124.98	125.88	1281780
2021-10-21	126.01	126.85	125.37	126.78	1192423
2021-10-22	126.37	127.18	126.23	126.57	994410
2021-10-25	126.74	127.20	125.59	125.94	1343524
2021-10-26	126.10	127.02	125.59	126.18	1537890
2021-10-27	126.31	127.96	125.79	125.79	1427635
2021-10-28	124.39	126.38	123.26	125.88	2238926
2021-10-29	124.44	125.99	123.71	124.94	2303818
2021-11-01	125.54	127.07	125.34	126.53	1239872
2021-11-02	126.63	127.00	124.11	124.42	1296699
2021-11-03	123.92	125.14	123.06	124.05	1486712
2021-11-04	124.35	125.93	124.10	125.40	1146786
2021-11-05	126.59	127.85	125.97	126.68	1187859
2021-11-08	126.43	127.33	125.97	126.22	839611
2021-11-09	126.06	127.34	125.63	126.19	706648
2021-11-10	125.84	126.19	125.36	125.80	996212
2021-11-11	125.83	125.83	123.02	124.42	1167997
2021-11-12	124.58	125.81	124.27	125.22	813919
2021-11-15	125.90	127.57	125.67	126.59	1033414
2021-11-16	126.46	127.77	126.32	127.07	866350
2021-11-17	127.23	127.84	127.18	127.55	1032240
2021-11-18	127.63	128.00	126.33	127.01	1202548
2021-11-19	127.18	127.41	126.14	126.96	1001245
2021-11-22	127.20	128.87	126.42	126.47	1225532
2021-11-23	126.62	127.01	125.15	126.09	999776
2021-11-24	125.68	127.69	125.31	126.88	853463
2021-11-26	124.51	124.96	123.90	124.20	1141442
2021-11-29	125.36	126.29	124.06	125.25	1249136
2021-11-30	124.34	124.82	122.38	122.84	3373979
2021-12-01	124.37	126.85	123.09	123.22	1939621
2021-12-02	123.97	127.70	123.89	126.53	1788414
2021-12-03	127.52	127.99	123.79	124.83	2028910
2021-12-06	126.13	130.60	126.04	128.87	2007481
2021-12-07	129.94	131.70	129.01	131.30	1240794
2021-12-08	132.05	133.87	131.59	131.74	1708926
2021-12-09	132.06	134.22	131.70	133.12	1368920
2021-12-10	133.51	134.75	133.20	133.87	1283258
2021-12-13	133.05	133.30	131.07	132.14	1393726
2021-12-14	131.56	133.00	131.50	131.99	1434493
2021-12-15	132.01	132.88	131.16	132.42	1226120
2021-12-16	132.93	134.00	132.73	133.59	1022365
2021-12-17	133.41	133.84	131.83	131.93	2492723
2021-12-20	130.69	131.72	130.12	131.57	1155432
2021-12-21	132.39	134.49	132.19	133.37	1202380
2021-12-22	133.62	135.14	133.50	134.63	940073
2021-12-23	135.49	135.83	134.98	135.34	958213
2021-12-27	135.18	138.03	135.18	138.01	1095396
2021-12-28	137.76	138.54	137.58	137.98	661967
2021-12-29	137.85	139.85	137.81	138.66	1139274
2021-12-30	138.70	139.15	138.20	138.39	538501
2021-12-31	138.41	139.63	138.19	138.86	757775
2022-01-03	138.38	138.77	134.85	136.53	1251354
2022-01-04	137.18	138.24	136.29	137.26	935936
2022-01-05	137.50	138.00	135.45	135.52	977868
2022-01-06	136.00	137.63	135.28	136.92	862423
2022-01-07	136.36	137.12	135.32	135.35	833719
2022-01-10	134.76	135.00	132.22	133.46	1606911
2022-01-11	133.12	133.35	130.49	130.66	2338530
2022-01-12	131.11	131.36	128.62	129.15	2539030
2022-01-13	129.29	129.64	128.49	128.81	1667399
2022-01-14	128.12	128.55	126.34	127.06	1493550
2022-01-18	126.01	126.75	125.44	126.38	1378360
2022-01-19	126.82	127.07	124.32	124.50	2100073
2022-01-20	125.17	125.30	123.50	123.62	2929431
2022-01-21	124.35	125.77	123.41	124.24	2129978
2022-01-24	122.67	126.56	121.66	126.34	2927276
2022-01-25	124.55	125.00	121.75	122.05	2667356
2022-01-26	122.10	123.48	119.15	120.14	1958606
2022-01-27	121.19	121.83	119.12	119.82	2680522
2022-01-28	120.23	122.25	118.44	122.24	3465724
2022-01-31	122.16	125.49	121.83	125.17	2414160
2022-02-01	125.06	125.23	122.53	123.58	1485760
2022-02-02	123.79	125.58	123.55	125.19	1640285
2022-02-03	124.52	127.14	124.43	125.35	1172608
2022-02-04	124.38	126.35	123.45	125.27	1381084
2022-02-07	125.20	126.65	124.56	125.08	1666578
2022-02-08	125.38	125.91	123.91	124.97	2345177
2022-02-09	127.91	132.87	127.21	127.70	3703183
2022-02-10	126.01	127.25	123.75	124.15	2178608
2022-02-11	124.33	125.30	121.51	122.07	2929378
2022-02-14	122.25	122.94	120.54	121.40	2660284
2022-02-15	122.78	124.07	122.35	123.00	4146799
2022-02-16	122.65	123.66	121.82	122.78	2172524
2022-02-17	123.59	125.25	122.79	123.48	2689607
2022-02-18	123.24	126.90	123.10	125.80	2359436
2022-02-22	125.02	125.94	123.42	124.07	1863771
2022-02-23	124.70	124.70	121.50	121.59	2272512
2022-02-24	119.06	121.75	118.53	121.36	2447720
2022-02-25	121.86	123.72	121.02	123.72	1498156
2022-02-28	121.81	123.33	121.08	122.58	2235560
2022-03-01	121.58	121.84	119.25	120.02	1835678
2022-03-02	120.54	122.63	120.38	122.00	1269181
2022-03-03	122.37	122.42	119.15	119.70	1331476
2022-03-04	118.49	118.88	116.34	118.73	1666769
2022-03-07	118.05	118.05	113.23	113.30	2689151
2022-03-08	113.26	118.47	112.51	115.24	2287170
2022-03-09	118.00	118.77	115.63	116.02	1477446
2022-03-10	114.50	115.94	114.04	115.82	2448459
2022-03-11	116.75	118.37	116.16	116.26	2080493
2022-03-14	115.28	116.19	111.63	113.42	3414186
2022-03-15	114.78	116.47	114.24	114.65	1670310
2022-03-16	116.80	119.60	116.52	119.55	2152810
2022-03-17	118.64	119.05	117.93	119.03	1483476
2022-03-18	119.01	122.43	118.28	121.99	3361812
2022-03-21	121.84	122.36	117.80	118.54	1930726
2022-03-22	118.69	119.31	118.13	118.67	1179337
2022-03-23	117.75	117.99	115.76	115.96	1798959
2022-03-24	117.22	120.00	115.92	119.70	1858341
2022-03-25	120.19	120.19	118.73	119.62	1254685
2022-03-28	119.97	121.19	119.02	121.19	1280821
2022-03-29	122.77	124.34	121.75	122.22	1692407
2022-03-30	121.51	123.05	120.61	120.84	2022808
2022-03-31	121.19	122.31	118.49	118.53	3932195
2022-04-01	118.93	119.51	117.67	118.82	2884048
2022-04-04	118.36	118.40	115.55	117.70	1980408
2022-04-05	116.83	118.87	116.68	117.64	2010912
2022-04-06	117.02	119.37	116.05	118.62	1683142
2022-04-07	118.27	120.84	117.49	120.40	2008941
2022-04-08	118.72	120.65	118.72	119.17	1743213
2022-04-11	118.93	120.48	117.98	118.31	2199609
2022-04-12	119.00	120.45	118.40	119.89	2396302
2022-04-13	119.96	122.13	119.76	121.87	1710890
2022-04-14	122.13	123.10	122.00	122.97	1830735
2022-04-18	122.39	123.68	122.22	123.17	2731474
2022-04-19	123.14	124.82	123.14	124.64	1864298
2022-04-20	125.00	126.40	125.00	125.70	1773420
2022-04-21	126.52	127.28	124.12	124.44	1781027
2022-04-22	124.08	124.40	122.00	122.40	2758429
2022-04-25	121.50	122.29	119.81	121.27	2540186
2022-04-26	120.30	120.70	116.55	116.69	2070221
2022-04-27	116.77	118.94	116.54	116.90	2022819
2022-04-28	118.17	120.75	118.17	119.52	1150595
2022-04-29	118.65	120.12	116.87	117.01	1373027
2022-05-02	116.90	117.69	113.73	115.76	2136864
2022-05-03	116.16	116.60	113.27	115.07	1844906
2022-05-04	114.55	118.93	113.02	118.49	2153287
2022-05-05	117.35	117.85	114.68	115.62	1365850
2022-05-06	114.90	116.47	114.03	115.39	1247526
2022-05-09	113.75	113.97	109.98	110.10	2423065
2022-05-10	111.34	112.29	109.42	110.74	1560418
2022-05-11	109.76	110.69	108.55	108.90	2100859
2022-05-12	108.73	112.00	108.57	110.51	1928818
2022-05-13	111.92	114.01	111.65	112.83	1228879
2022-05-16	112.51	112.95	111.12	112.18	1524896
2022-05-17	113.52	113.67	111.77	112.47	1111902
2022-05-18	111.40	111.65	108.79	109.46	2927459
2022-05-19	109.08	110.85	108.59	109.97	1613819
2022-05-20	110.99	112.00	109.61	111.92	1773565
2022-05-23	113.00	113.89	110.97	113.82	1591326
2022-05-24	113.27	114.16	112.58	114.07	1915333
2022-05-25	113.75	115.88	113.75	115.02	1793052
2022-05-26	115.69	118.58	115.55	117.76	1502321
2022-05-27	118.38	119.77	118.38	119.77	1335433
2022-05-31	118.56	122.05	118.12	121.47	2511173
2022-06-01	121.91	122.00	119.36	119.42	1353597
2022-06-02	119.47	120.33	118.08	120.30	1001563
2022-06-03	119.36	119.97	118.37	118.62	957463
2022-06-06	119.27	120.67	118.69	119.38	1175516
2022-06-07	118.21	120.28	118.13	120.21	1047381
2022-06-08	119.73	121.00	119.24	120.51	1164826
2022-06-09	119.76	119.76	117.23	117.32	1052711
2022-06-10	115.31	116.45	114.23	114.41	1222988
2022-06-13	111.80	112.59	109.90	111.09	1657136
2022-06-14	111.45	112.44	110.09	110.23	1356021
2022-06-15	111.20	113.25	110.32	111.90	1200539
2022-06-16	109.74	110.08	108.37	109.14	1359257
2022-06-17	109.46	110.17	108.69	109.50	2587308
2022-06-21	111.00	111.90	109.25	111.57	1676911
2022-06-22	110.47	112.39	110.27	111.46	1652893
2022-06-23	111.91	112.49	110.77	112.33	1391013
2022-06-24	113.29	114.69	112.85	114.42	2016947
2022-06-27	114.63	116.27	114.07	116.24	1167049
2022-06-28	117.28	118.03	113.13	113.48	1065353
2022-06-29	113.58	114.32	112.70	113.83	920702
2022-06-30	112.85	114.23	112.24	113.51	1259542
2022-07-01	113.84	116.88	113.42	116.71	1204943
2022-07-05	115.88	117.41	114.76	117.33	1292381
2022-07-06	117.20	117.96	115.82	116.83	1048763
2022-07-07	117.31	118.18	116.79	117.74	917739
2022-07-08	117.60	117.97	116.72	117.28	886792
2022-07-11	116.47	117.21	116.03	116.54	825299
2022-07-12	116.13	117.53	115.42	115.83	963945
2022-07-13	114.40	118.12	114.13	117.01	1212866
2022-07-14	115.56	117.45	115.56	116.85	1136308
2022-07-15	118.39	119.37	117.82	118.15	1301824
2022-07-18	120.45	120.48	118.23	118.48	1546578
2022-07-19	119.16	120.21	118.64	119.91	1864273
2022-07-20	120.13	121.66	119.74	120.81	1810444
2022-07-21	120.43	120.80	119.34	120.25	1209731
2022-07-22	120.96	121.10	118.32	119.45	1329959
2022-07-25	119.65	119.65	115.90	117.05	1920478
2022-07-26	116.58	118.77	116.41	117.84	1451176
2022-07-27	118.25	121.13	117.88	120.51	1642201
2022-07-28	120.71	123.01	120.41	122.71	2049318
2022-07-29	122.70	122.88	121.60	122.54	1748863
2022-08-01	121.77	123.79	121.66	122.74	1919183
2022-08-02	122.44	123.04	121.78	122.13	2015840
2022-08-03	122.00	122.45	118.10	119.81	2739371
2022-08-04	119.79	120.39	119.19	120.02	1553468
2022-08-05	119.16	119.72	118.13	118.42	1141775
2022-08-08	118.77	119.31	117.65	118.50	1441222
2022-08-09	118.46	118.46	116.42	116.93	1638678
2022-08-10	118.59	119.40	118.31	119.18	1482331
2022-08-11	120.25	120.48	117.20	117.71	1700590
2022-08-12	117.81	118.66	117.50	118.16	1648236
2022-08-15	117.84	118.43	117.45	118.24	3382992
2022-08-16	117.44	119.37	117.44	119.04	1591624
2022-08-17	117.56	119.58	117.56	119.11	1779732
2022-08-18	118.48	118.74	117.22	117.95	1671618
2022-08-19	117.77	117.99	116.35	116.65	1373253
2022-08-22	115.40	115.98	114.29	114.74	1535492
2022-08-23	114.78	115.23	114.39	114.71	1613708
2022-08-24	114.71	115.25	114.21	114.67	1300102
2022-08-25	114.99	116.89	114.59	116.25	1230767
2022-08-26	116.53	116.92	112.05	112.16	1542608
2022-08-29	111.81	112.80	111.29	112.21	1472911
2022-08-30	112.47	112.76	110.56	110.78	1230704
2022-08-31	111.22	112.36	110.90	111.24	1994170
2022-09-01	110.72	114.32	110.54	114.26	1881107
2022-09-02	114.84	114.84	112.30	112.74	1606785
2022-09-06	113.35	113.95	111.85	112.56	2111814
2022-09-07	113.42	115.35	113.42	115.32	1828529
2022-09-08	114.95	117.00	114.82	116.36	1519461
2022-09-09	116.72	116.75	115.13	116.09	1615434
2022-09-12	117.66	118.65	116.91	117.26	2017262
2022-09-13	115.00	115.60	113.40	113.58	1639946
2022-09-14	113.78	115.89	113.75	114.82	1581633
2022-09-15	114.66	116.05	114.26	115.16	1697771
2022-09-16	115.22	115.83	113.98	115.72	2093987
2022-09-19	115.56	116.32	114.99	116.16	1254723
2022-09-20	115.33	115.59	113.79	115.25	1659868
2022-09-21	115.70	117.29	112.52	112.57	1862827
2022-09-22	111.88	111.88	110.61	110.79	1508956
2022-09-23	110.11	111.09	109.44	110.65	1349089
2022-09-26	110.75	110.99	108.77	109.16	1447804
2022-09-27	110.06	110.43	107.13	107.77	1415729
2022-09-28	108.00	108.68	106.30	108.12	2371990
2022-09-29	107.55	107.89	106.42	107.21	1422949
2022-09-30	107.29	108.60	106.34	106.34	1797381
2022-10-03	107.48	109.98	106.16	109.11	1858851
2022-10-04	110.62	112.10	110.21	111.41	1684878
2022-10-05	110.73	113.06	110.52	112.33	1189192
2022-10-06	112.14	112.62	110.04	110.12	1135185
2022-10-07	109.48	109.50	108.00	108.93	1742051
2022-10-10	109.34	109.43	107.36	107.79	1061915
2022-10-11	107.28	107.33	105.02	105.25	2590383
2022-10-12	105.00	106.28	104.36	105.54	1911483
2022-10-13	104.14	110.60	103.97	109.68	1860237
2022-10-14	110.63	111.51	106.66	106.77	1470680
2022-10-17	108.58	110.53	108.56	109.98	1611036
2022-10-18	111.85	112.29	109.98	111.48	1308316
2022-10-19	110.78	112.07	109.45	110.45	1272572
2022-10-20	110.62	111.12	109.40	109.66	969328
2022-10-21	109.44	111.40	108.77	111.03	1735748
2022-10-24	110.96	111.09	107.70	108.77	2688034
2022-10-25	109.17	111.69	108.01	111.24	2326570
2022-10-26	111.74	114.04	111.42	112.27	1412180
2022-10-27	113.56	114.59	112.88	113.91	2265781
2022-10-28	114.13	118.56	114.10	117.88	2460751
2022-10-31	117.58	119.46	116.40	118.25	2193622
2022-11-01	119.01	119.36	117.52	118.15	2361642
2022-11-02	120.20	120.28	116.72	117.37	2543808
2022-11-03	116.95	120.64	116.19	119.50	2546366
2022-11-04	121.15	122.42	120.25	121.78	2850124
2022-11-07	121.50	123.49	121.50	122.51	1912605
2022-11-08	122.65	123.08	121.70	122.38	1885341
2022-11-09	121.94	122.93	121.43	122.05	1449977
2022-11-10	124.90	124.96	123.21	124.13	2710209
2022-11-11	124.78	124.78	122.81	123.33	1870258
2022-11-14	123.48	124.41	122.55	122.60	1677638
2022-11-15	123.38	124.29	122.57	123.31	1139399
2022-11-16	123.37	125.46	123.37	123.96	2256764
2022-11-17	122.85	123.60	121.85	122.77	2132929
2022-11-18	124.23	125.38	123.12	124.61	2985402
2022-11-21	124.74	124.77	122.74	124.02	1621005
2022-11-22	124.45	125.33	124.08	124.37	1506965
2022-11-23	125.60	126.12	124.38	125.93	1880958
2022-11-25	125.86	127.50	125.39	126.53	870561
2022-11-28	126.28	127.07	126.05	126.45	1514916
2022-11-29	126.08	126.80	125.51	126.04	2324040
2022-11-30	126.33	128.96	126.05	128.66	2543195
2022-12-01	129.00	129.99	128.53	129.19	1407126
2022-12-02	128.31	130.29	128.02	129.68	1586851
2022-12-05	130.12	131.07	129.06	130.91	2878812
2022-12-06	131.19	131.38	129.89	130.62	1544371
2022-12-07	130.49	131.20	127.92	128.27	2085569
2022-12-08	128.91	129.88	128.42	129.85	1500045
2022-12-09	129.84	130.29	127.63	127.71	1833833
2022-12-12	127.72	129.73	126.96	129.64	1361749
2022-12-13	131.77	132.24	129.17	130.15	1821775
2022-12-14	130.50	131.63	129.39	131.22	1602551
2022-12-15	130.46	130.93	129.54	130.45	1981571
2022-12-16	130.83	131.91	128.40	129.37	4263531
2022-12-19	129.11	129.76	127.74	128.38	2325688
2022-12-20	128.52	128.71	127.41	128.59	1211928
2022-12-21	128.13	129.82	127.73	128.78	1994861
2022-12-22	128.50	128.85	127.10	128.82	1371935
2022-12-23	128.43	129.21	127.84	128.90	700757
2022-12-27	129.30	130.15	128.64	129.90	1300195
2022-12-28	130.19	130.86	129.28	129.31	964755
2022-12-29	129.55	130.73	128.85	129.99	875942
2022-12-30	129.61	129.61	127.35	128.08	1401328
2023-01-03	128.42	128.84	125.85	126.96	2307092
2023-01-04	127.65	129.22	127.34	128.68	1139399
2023-01-05	128.27	128.56	126.78	127.70	1078215
2023-01-06	128.38	130.70	127.84	130.29	1559451
2023-01-09	130.69	131.25	129.47	129.76	1211197
2023-01-10	129.81	130.35	128.19	129.40	1306825
2023-01-11	129.62	130.50	128.99	129.69	1258298
2023-01-12	129.69	129.87	128.75	128.89	1070285
2023-01-13	128.17	130.29	128.14	130.22	1260513
2023-01-17	130.59	131.58	129.77	130.33	1177837
2023-01-18	130.89	131.37	128.38	128.72	1325078
2023-01-19	128.33	128.49	125.97	126.05	1473660
2023-01-20	126.54	127.21	125.89	126.63	1649775
2023-01-23	126.99	127.57	126.14	126.67	1437342
2023-01-24	126.25	128.68	126.04	128.51	1543733
2023-01-25	128.04	129.20	126.49	129.20	1425693
2023-01-26	129.58	129.99	128.30	129.04	1358387
2023-01-27	129.01	129.04	127.52	128.13	1407488
2023-01-30	127.96	129.31	127.90	129.04	1456987
2023-01-31	129.42	130.56	128.62	130.51	2076525
2023-02-01	130.13	130.59	128.19	129.01	1716296
2023-02-02	129.21	129.62	127.33	128.21	1333849
2023-02-03	127.56	127.88	126.16	127.01	1474684
2023-02-06	126.90	129.14	126.49	129.06	2063856
2023-02-07	128.59	129.57	127.11	129.34	1652586
2023-02-08	127.42	131.50	127.42	131.42	3574550
2023-02-09	132.28	133.59	130.84	131.16	2524173
2023-02-10	131.04	131.68	130.68	131.31	1576301
2023-02-13	131.85	133.77	131.60	132.52	2178466
2023-02-14	132.39	132.85	130.80	130.83	1711687
2023-02-15	130.04	131.87	129.88	131.67	1456827
2023-02-16	130.73	132.65	129.82	131.72	1922688
2023-02-17	131.79	132.25	131.24	131.44	1252968
2023-02-21	130.88	131.19	130.19	130.61	1739803
2023-02-22	131.04	131.04	128.94	129.31	1977104
2023-02-23	129.50	130.03	128.30	128.67	2219119
2023-02-24	128.02	128.52	126.83	126.83	1836734
2023-02-27	127.66	127.76	126.08	126.57	1963115
2023-02-28	126.16	127.60	126.14	127.16	2624759
2023-03-01	126.65	127.04	125.96	126.20	1635094
2023-03-02	125.91	129.00	125.79	128.68	1212618
2023-03-03	129.06	129.71	128.54	129.67	1015547
2023-03-06	130.03	130.49	128.48	129.30	1421547
2023-03-07	129.54	130.06	126.71	126.92	1157307
2023-03-08	126.52	126.93	125.99	126.78	1142518
2023-03-09	127.53	127.98	125.68	126.05	1537475
2023-03-10	126.44	127.05	124.37	124.58	1604755
2023-03-13	123.82	127.80	123.78	124.89	1416633
2023-03-14	125.85	127.38	125.61	126.70	1378476
2023-03-15	125.38	127.19	124.64	127.13	1748557
2023-03-16	126.74	128.61	126.32	128.06	1481471
2023-03-17	128.25	128.62	126.25	126.85	1798439
2023-03-20	127.02	128.88	127.02	128.88	1190920
2023-03-21	129.50	129.50	127.62	128.55	1101272
2023-03-22	128.22	129.53	127.60	127.64	1059762
2023-03-23	127.71	128.97	126.92	127.68	1223330
2023-03-24	127.98	128.45	127.13	127.83	1193837
2023-03-27	128.43	128.79	127.83	128.29	1314960
2023-03-28	128.18	128.98	127.86	128.50	981684
2023-03-29	128.94	129.41	128.04	128.41	1104700
2023-03-30	128.70	129.56	128.46	129.33	1183069
2023-03-31	130.18	132.27	129.99	132.08	1705818
2023-04-03	132.08	133.30	131.54	133.21	1299251
2023-04-04	132.76	132.85	131.27	131.60	1493334
2023-04-05	132.01	133.01	131.92	131.94	1212422
2023-04-06	132.15	132.39	131.62	132.10	1080546
2023-04-10	131.55	131.75	130.68	131.10	1224824
2023-04-11	130.96	132.10	130.65	131.57	1113158
2023-04-12	131.67	132.77	131.46	131.98	1231140
2023-04-13	132.65	134.71	132.01	134.66	1732592
2023-04-14	134.81	135.35	134.08	134.88	1270374
2023-04-17	135.40	137.14	134.98	137.10	2184845
2023-04-18	137.19	137.61	136.69	137.58	1980399
2023-04-19	137.72	138.08	136.56	137.12	1623874
2023-04-20	137.31	137.87	136.63	137.50	1082433
2023-04-21	138.34	138.53	137.06	138.33	1324941
2023-04-24	138.73	138.95	138.31	138.90	1498794
2023-04-25	139.00	139.00	137.35	137.81	1207236
2023-04-26	137.41	138.52	137.03	138.01	1451824
2023-04-27	138.58	139.93	138.16	139.80	1084996
2023-04-28	139.94	140.93	139.18	140.58	1555476
2023-05-01	140.58	142.53	140.58	142.23	1696353
2023-05-02	142.15	143.25	140.96	142.90	1692847
2023-05-03	139.75	141.21	136.39	137.31	3220283
2023-05-04	136.83	137.48	135.38	136.32	1555644
2023-05-05	136.46	137.79	136.04	137.49	1361645
2023-05-08	137.45	137.68	136.42	136.53	981392
2023-05-09	136.79	137.81	136.06	137.61	1094934
2023-05-10	137.69	138.30	136.44	137.74	1595245
2023-05-11	137.87	138.27	136.67	137.34	1144129
2023-05-12	137.30	138.71	137.29	138.51	1114720
2023-05-15	138.90	138.90	137.55	137.78	896201
2023-05-16	138.20	139.32	137.61	138.78	1572171
2023-05-17	139.17	139.35	136.94	137.22	1690641
2023-05-18	137.06	138.56	136.83	138.45	1435422
2023-05-19	138.52	139.22	138.08	138.28	1295382
2023-05-22	138.67	139.52	134.87	134.91	1644553
2023-05-23	134.80	134.80	131.28	131.45	1828261
2023-05-24	131.52	131.76	129.83	130.87	1352236
2023-05-25	130.69	131.20	129.10	129.66	2364357
2023-05-26	129.96	130.98	129.07	129.86	2145000
2023-05-30	129.27	130.05	127.36	127.79	1843142
2023-05-31	127.71	128.90	126.91	128.69	7448337
2023-06-01	128.38	132.72	127.99	132.25	3278107
2023-06-02	132.78	134.61	132.78	134.53	2054514
2023-06-05	134.54	135.19	133.75	134.17	1562686
2023-06-06	134.46	134.86	132.05	132.88	1604187
2023-06-07	132.46	133.13	131.47	132.44	1800974
2023-06-08	131.55	133.25	131.35	133.20	1630512
2023-06-09	133.34	134.02	132.95	133.44	1309844
2023-06-12	133.55	134.75	133.30	134.63	1369127
2023-06-13	134.44	136.06	134.44	135.98	1440819
2023-06-14	136.00	136.66	135.65	136.35	2121730
2023-06-15	136.87	139.32	136.66	139.20	2078805
2023-06-16	139.63	140.54	137.78	138.58	3749544
2023-06-20	137.51	138.46	135.73	135.82	1819170
2023-06-21	135.79	137.37	135.31	136.74	1244303
2023-06-22	136.86	137.21	135.31	136.34	1339546
2023-06-23	135.89	136.79	135.30	135.60	6219817
2023-06-26	135.06	135.17	133.34	134.23	1486284
2023-06-27	135.05	135.22	133.01	134.28	1593106
2023-06-28	134.25	135.25	133.43	135.16	1174666
2023-06-29	134.89	137.80	134.69	137.26	1525180
2023-06-30	137.52	138.85	137.13	138.55	1391796
2023-07-03	137.53	138.03	136.85	137.27	845578
2023-07-05	136.84	136.96	135.88	136.66	1743145
2023-07-06	135.66	136.78	133.86	133.90	1869904
2023-07-07	133.37	134.19	132.06	133.45	1530383
2023-07-10	133.77	135.70	133.69	134.81	1275965
2023-07-11	134.50	134.84	133.34	134.17	1438254
2023-07-12	135.15	136.42	134.89	135.10	1147746
2023-07-13	135.71	136.49	135.04	135.95	1371977
2023-07-14	135.92	136.31	134.89	135.56	1031846
2023-07-17	135.56	136.44	135.27	135.74	1325114
2023-07-18	135.39	136.06	133.79	133.84	1593890
2023-07-19	134.00	136.03	134.00	135.93	1651272
2023-07-20	135.89	136.28	135.07	135.88	1060714
2023-07-21	136.42	137.67	135.81	137.54	1286754
2023-07-24	138.27	139.39	137.53	137.94	1147984
2023-07-25	137.29	137.64	136.31	136.99	968479
2023-07-26	136.92	137.53	135.60	137.30	1758419
2023-07-27	137.26	138.19	135.89	136.23	1385059
2023-07-28	136.86	137.36	135.66	136.94	1483422
2023-07-31	136.33	137.94	135.74	137.67	1463635
2023-08-01	137.93	137.97	135.86	136.36	1670079
2023-08-02	133.88	139.16	132.52	135.00	2703129
2023-08-03	134.41	136.26	133.47	135.62	2392271
2023-08-04	136.42	136.42	134.09	134.35	1389519
2023-08-07	134.96	136.05	134.46	135.11	1152497
2023-08-08	134.30	134.98	133.10	134.14	1023547
2023-08-09	134.46	134.49	133.16	133.28	889742
2023-08-10	133.57	135.51	133.57	134.37	1148899
2023-08-11	134.25	134.45	133.38	134.20	808009
2023-08-14	134.04	135.38	133.94	134.79	1484501
2023-08-15	134.81	135.23	132.66	132.72	1247562
2023-08-16	131.90	132.57	131.15	131.56	2082803
2023-08-17	131.81	131.81	129.87	129.92	1582723
2023-08-18	129.32	129.93	128.38	129.12	1308840
2023-08-21	128.97	129.79	128.51	128.80	1537078
2023-08-22	128.97	129.49	128.30	129.45	1207702
2023-08-23	129.97	130.33	129.22	129.40	1441645
2023-08-24	129.30	130.32	129.30	129.54	1131121
2023-08-25	130.34	130.88	129.63	129.14	1097349
2023-08-28	129.53	130.32	129.20	129.31	1815575
2023-08-29	129.39	130.00	128.28	128.90	1462857
2023-08-30	128.94	130.51	128.94	130.10	1617609
2023-08-31	130.14	130.82	129.38	129.38	1465284
2023-09-01	129.93	130.49	128.93	129.64	1093983
2023-09-05	129.55	129.55	128.66	128.68	1435969
2023-09-06	128.30	128.81	126.65	126.88	1710209
2023-09-07	126.90	127.53	125.94	127.19	1396789
2023-09-08	127.43	127.89	126.40	126.53	728941
2023-09-11	126.66	127.25	126.28	126.74	981734
2023-09-12	126.39	128.29	125.93	128.06	1137450
2023-09-13	128.35	129.18	127.91	129.07	1436501
2023-09-14	129.83	132.35	129.38	131.69	1657821
2023-09-15	131.97	131.97	127.84	127.99	2581184
2023-09-18	128.25	129.48	127.24	127.57	1253791
2023-09-19	126.96	127.43	125.83	126.77	1299325
2023-09-20	127.07	128.43	126.62	127.05	1437202
2023-09-21	126.84	126.84	124.51	124.69	1492676
2023-09-22	124.65	125.83	124.10	125.00	1534067
2023-09-25	124.52	125.40	124.27	124.97	1048545
2023-09-26	124.24	124.74	123.45	124.01	1500565
2023-09-27	124.01	124.41	121.14	121.98	1921863
2023-09-28	121.70	124.22	121.54	124.08	1722652
2023-09-29	124.83	125.35	124.26	124.94	2610159
2023-10-02	124.53	125.38	123.77	125.06	1965431
2023-10-03	124.38	124.74	122.48	122.99	2100381
2023-10-04	123.24	124.01	122.38	123.53	1381237
2023-10-05	123.55	123.92	121.66	121.84	1240254
2023-10-06	121.38	121.40	118.19	119.46	2111907
2023-10-09	118.71	119.08	117.35	118.91	1839979
2023-10-10	119.50	120.61	119.42	120.37	1643345
2023-10-11	119.19	119.63	117.62	118.38	1725538
2023-10-12	118.65	118.74	115.70	116.25	1790848
2023-10-13	115.99	117.01	115.53	116.88	1352916
2023-10-16	117.55	119.13	117.11	118.45	1627752
2023-10-17	119.04	119.98	118.87	119.44	1267470
2023-10-18	119.47	121.56	119.35	120.99	2039268
2023-10-19	120.48	121.97	118.81	120.56	1901426
2023-10-20	120.01	121.14	119.65	119.95	1568448
2023-10-23	119.11	119.61	118.47	118.76	1495675
2023-10-24	119.09	120.27	118.88	119.91	1246823
2023-10-25	119.78	121.26	119.51	120.31	985823
2023-10-26	120.71	120.97	118.73	118.75	1374559
2023-10-27	119.04	120.25	118.28	119.44	2330978
2023-10-30	120.29	120.64	119.26	119.87	1552032
2023-10-31	120.61	121.36	119.42	120.86	2006563
2023-11-01	121.88	122.48	119.53	121.30	2788105
2023-11-02	122.84	125.73	122.79	124.27	1920508
2023-11-03	124.26	126.85	123.89	126.34	1754622
2023-11-06	126.38	126.71	125.52	126.39	1537935
2023-11-07	126.31	126.38	125.00	125.48	1408018
2023-11-08	125.81	126.06	125.30	125.61	1015273
2023-11-09	126.02	126.09	124.25	124.71	1096941
2023-11-10	124.56	126.08	123.60	125.95	1317199
2023-11-13	125.50	125.77	124.86	125.31	1230468
2023-11-14	126.04	128.01	126.04	127.53	1353741
2023-11-15	127.97	128.26	126.48	126.62	1309429
2023-11-16	126.62	128.44	126.39	127.83	1554563
2023-11-17	128.42	128.49	127.25	127.66	1089625
2023-11-20	127.94	128.58	127.30	128.12	915045
2023-11-21	128.50	128.87	127.76	128.24	983687
2023-11-22	128.92	129.36	128.53	128.94	980551
2023-11-24	128.88	129.08	127.84	127.91	555556
2023-11-27	127.55	128.41	127.22	127.69	1143812
2023-11-28	127.68	127.68	125.75	126.39	1392813
2023-11-29	126.78	126.78	125.14	125.52	1240089
2023-11-30	125.88	125.88	124.46	125.55	2608862
2023-12-01	125.59	127.50	124.52	127.33	1560550
2023-12-04	126.42	127.45	124.37	125.65	2911510
2023-12-05	126.00	126.19	124.19	124.38	1599994
2023-12-06	125.05	125.28	124.02	124.81	1596638
2023-12-07	124.95	125.20	123.70	124.27	1901654
2023-12-08	124.97	125.25	124.17	124.34	1192943
2023-12-11	124.54	126.72	124.41	126.63	1182470
2023-12-12	126.93	128.14	126.35	128.07	1703059
2023-12-13	127.90	131.28	127.90	130.93	1927286
2023-12-14	131.62	131.91	129.35	131.11	3238677
2023-12-15	130.17	130.83	128.22	128.64	2667546
2023-12-18	129.87	130.79	127.82	130.47	1883932
2023-12-19	131.11	131.97	130.18	130.24	1704157
2023-12-20	130.24	130.64	128.95	129.04	1321412
2023-12-21	129.90	130.24	128.40	129.98	1211633
2023-12-22	129.90	130.50	129.41	130.00	991533
2023-12-26	129.88	130.71	129.56	130.26	627506
2023-12-27	130.45	131.12	130.20	130.84	1050429
2023-12-28	130.84	131.03	130.37	130.52	882490
2023-12-29	130.41	131.25	130.21	130.66	1196752
2024-01-02	129.73	130.70	128.95	129.03	1485326
2024-01-03	130.06	130.54	128.94	129.10	1483577
2024-01-04	128.40	129.62	127.79	128.69	3018974
2024-01-05	128.85	129.10	127.44	128.34	1409225
2024-01-08	128.21	128.78	127.18	128.64	1204124
2024-01-09	127.86	128.30	127.26	128.22	968438
2024-01-10	128.00	129.57	127.00	129.20	1208743
2024-01-11	128.39	129.04	127.59	129.00	1271582
2024-01-12	129.48	129.48	128.32	129.13	1081808
2024-01-16	128.69	130.10	128.15	129.81	1635892
2024-01-17	128.88	130.02	128.75	129.08	1314869
2024-01-18	129.51	130.89	129.00	130.46	1896482
2024-01-19	130.83	132.57	130.10	132.30	1927851
2024-01-22	132.54	132.64	131.04	131.06	1543427
2024-01-23	131.12	131.99	131.12	131.75	1059720
2024-01-24	131.75	131.76	129.19	129.44	1790139
2024-01-25	129.83	130.31	128.54	130.22	1871773
2024-01-26	129.92	130.69	128.67	129.09	1157048
2024-01-29	129.10	130.55	128.29	130.55	1482095
2024-01-30	130.36	131.22	129.58	130.62	1421522
2024-01-31	131.45	131.98	129.26	129.49	2154201
2024-02-01	129.31	130.48	128.02	130.45	1440754
2024-02-02	129.64	130.04	127.69	128.75	1823828
2024-02-05	128.02	128.02	125.74	126.33	2614648
2024-02-06	126.00	128.17	125.75	127.27	2899997
2024-02-07	128.13	132.65	128.13	129.64	3539078
2024-02-08	129.63	130.69	128.69	130.40	2161407
2024-02-09	130.41	130.41	129.32	130.27	1951363
2024-02-12	130.28	131.96	130.28	131.36	1849031
2024-02-13	130.50	131.21	129.79	131.21	1765715
2024-02-14	131.60	134.25	131.43	134.01	2803093
2024-02-15	134.00	135.61	133.87	135.40	3128186
2024-02-16	135.23	135.85	134.40	133.88	2565899
2024-02-20	133.79	134.66	133.09	133.95	2270647
2024-02-21	134.02	135.30	133.22	135.23	2328248
2024-02-22	135.42	137.72	134.97	137.33	2328150
2024-02-23	137.58	138.67	137.10	138.32	1592239
2024-02-26	138.42	138.47	137.59	138.06	1769836
2024-02-27	138.06	138.17	136.64	137.04	1827085
2024-02-28	136.85	138.77	136.46	138.60	1417555
2024-02-29	138.81	139.65	137.95	138.42	2257668
2024-03-01	137.46	137.75	136.21	137.42	1704792
2024-03-04	137.10	138.64	136.69	138.55	2421365
2024-03-05	138.75	139.00	137.82	138.70	2283447
2024-03-06	139.05	139.83	138.79	139.55	1772799
2024-03-07	140.00	141.64	139.67	140.38	1939795
2024-03-08	140.02	140.88	139.16	139.56	1364969
2024-03-11	139.46	140.41	138.74	140.08	1711333
2024-03-12	140.05	141.52	139.83	140.74	1464847
2024-03-13	141.00	141.19	138.13	138.36	3361394
2024-03-14	138.05	138.44	136.28	137.16	3091926
2024-03-15	136.47	137.53	136.09	136.84	4164802
2024-03-18	136.41	137.39	136.23	136.27	2384506
2024-03-19	136.43	137.42	135.90	137.29	2266567
2024-03-20	137.38	137.44	135.78	136.51	1699670
2024-03-21	136.20	137.14	135.18	136.57	1506145
2024-03-22	136.61	136.72	135.65	136.23	1296400
2024-03-25	136.06	136.17	134.42	134.62	2486581
2024-03-26	135.09	135.39	134.59	134.80	1470395
2024-03-27	135.77	137.33	135.59	137.32	1634706
2024-03-28	137.39	138.83	137.39	138.65	1770860
2024-04-01	138.55	140.73	138.42	140.47	2227630
2024-04-02	140.51	141.42	139.33	140.71	1987379
2024-04-03	140.80	140.80	138.76	139.01	1543821
2024-04-04	139.98	139.98	135.86	136.28	2640370
2024-04-05	136.33	136.87	135.14	136.10	1735606
2024-04-08	135.89	136.28	134.50	135.22	1770405
2024-04-09	135.06	137.16	134.87	137.02	1395507
2024-04-10	135.03	138.15	134.82	137.95	1901032
2024-04-11	138.47	138.76	136.97	138.33	1424979
2024-04-12	138.41	138.49	137.18	137.80	1950370
2024-04-15	138.37	139.22	136.90	137.67	2962730
2024-04-16	137.53	138.39	136.79	138.00	1950456
2024-04-17	138.56	138.88	137.36	137.83	1516617
2024-04-18	137.85	138.33	137.17	137.87	2178745
2024-04-19	138.73	138.73	137.83	138.50	1673844
2024-04-22	138.45	140.18	137.79	139.06	1570454
2024-04-23	139.58	140.88	139.35	140.10	2140489
2024-04-24	139.74	141.82	139.27	141.81	1909457
2024-04-25	141.98	142.17	140.39	141.56	1693103
2024-04-26	140.83	142.79	140.64	141.77	2008112
2024-04-29	142.08	143.20	141.06	143.19	2315481
2024-04-30	140.00	142.86	139.75	141.25	4087273
2024-05-01	136.50	137.99	134.58	135.33	4639920
2024-05-02	135.50	136.61	134.77	135.07	2425419
2024-05-03	135.88	135.98	133.92	134.34	2452523
2024-05-06	134.62	137.24	134.20	136.18	2295551
2024-05-07	136.50	136.51	135.73	135.91	1922642
2024-05-08	135.81	137.32	135.48	136.96	1891040
2024-05-09	137.20	138.34	136.61	137.95	2010636
2024-05-10	138.15	139.65	136.38	137.62	2066258
2024-05-13	137.90	138.27	136.26	136.38	1742258
2024-05-14	136.52	138.45	136.19	137.49	2180257
2024-05-15	137.14	139.14	137.14	138.34	1810336
2024-05-16	140.00	141.92	139.19	141.66	2419726
2024-05-17	141.50	141.71	140.22	141.66	1346387
2024-05-20	141.52	141.62	139.24	139.67	1227434
2024-05-21	140.02	140.04	138.54	139.30	1191970
2024-05-22	139.31	139.31	137.96	139.13	1011261
2024-05-23	139.03	139.13	136.32	136.34	1621496
2024-05-24	136.89	137.98	136.69	137.65	1453161
2024-05-28	137.51	137.51	135.76	135.86	1921571
2024-05-29	135.44	136.37	134.25	134.67	1462158
2024-05-30	135.06	135.49	134.36	134.84	1587574
2024-05-31	135.16	137.57	134.80	137.43	2282926
2024-06-03	137.14	139.34	136.21	139.33	1618138
2024-06-04	139.38	142.23	138.98	141.54	2125219
2024-06-05	141.60	141.75	139.83	140.53	1944025
2024-06-06	140.46	142.15	139.75	140.83	1528883
2024-06-07	140.29	141.66	139.81	139.97	1467086
2024-06-10	139.88	140.27	137.69	137.81	1717050
2024-06-11	137.48	138.06	136.61	137.01	2149710
2024-06-12	137.46	138.59	136.90	137.30	1279906
2024-06-13	136.66	138.10	136.52	138.01	1554656
2024-06-14	137.38	137.88	136.03	136.79	1418495
2024-06-17	136.43	138.24	136.02	136.92	1327825
2024-06-18	137.32	137.50	134.86	135.42	2540844
2024-06-20	134.68	135.72	134.02	134.15	3170955
2024-06-21	135.11	135.13	133.37	134.29	3920859
2024-06-24	134.43	135.10	133.33	133.99	2477142
2024-06-25	134.00	134.00	131.67	132.33	2367091
2024-06-26	131.85	133.00	131.27	131.96	1392507
2024-06-27	132.08	132.81	131.65	132.61	1355529
2024-06-28	132.51	132.99	131.72	132.46	5818971
2024-07-01	132.56	132.79	129.42	129.70	2789030
2024-07-02	129.61	130.90	129.08	130.03	2331528
2024-07-03	129.78	130.10	128.97	129.58	935934
2024-07-05	129.32	129.69	128.23	129.12	1477585
2024-07-08	129.87	130.44	127.61	127.94	1846267
2024-07-09	127.48	128.29	126.59	126.66	1709413
2024-07-10	126.80	129.36	126.47	129.17	2493977
2024-07-11	128.91	130.37	128.44	129.52	1623311
2024-07-12	130.29	131.48	129.39	131.31	2338834
2024-07-15	131.02	131.97	127.85	127.89	2157134
2024-07-16	126.65	129.21	126.25	128.92	2381268
2024-07-17	129.07	129.96	128.51	129.33	1753802
2024-07-18	126.63	128.94	126.63	128.31	1714721
2024-07-19	129.04	129.09	126.75	126.93	2045961
2024-07-22	126.84	128.68	126.42	128.61	1605365
2024-07-23	128.64	128.64	126.20	126.46	1298628
2024-07-24	125.97	126.83	124.76	125.95	1620478
2024-07-25	126.19	128.77	126.00	127.13	1987052
2024-07-26	127.69	129.04	127.41	128.05	1874400
2024-07-29	127.92	131.04	127.06	130.43	2150694
2024-07-30	130.17	132.61	129.86	132.17	1410488
2024-07-31	132.76	134.03	131.61	132.83	1943135
2024-08-01	133.46	134.75	131.66	134.50	1627753
2024-08-02	134.75	136.59	133.00	135.18	2301459
2024-08-05	135.12	136.22	131.98	133.32	3665122
2024-08-06	137.00	139.87	136.39	136.85	2981136
2024-08-07	136.58	138.37	134.75	136.42	3071095
2024-08-08	136.25	138.40	136.24	137.10	1355122
2024-08-09	137.43	137.79	136.44	136.79	1446349
2024-08-12	135.96	136.23	134.81	135.63	1431271
2024-08-13	136.09	138.70	135.98	137.59	2388254
2024-08-14	137.50	138.20	137.05	137.26	1267882
2024-08-15	137.92	138.16	136.78	137.81	1134096
2024-08-16	137.96	138.04	136.72	137.40	1669807
2024-08-19	137.72	138.43	136.42	136.69	1671313
2024-08-20	136.90	138.18	136.43	136.95	1713319
2024-08-21	137.31	138.43	136.52	137.75	1583199
2024-08-22	137.93	138.16	136.54	136.76	1393614
2024-08-23	137.41	137.41	134.95	135.52	1657790