"Open","High","Low","Close","Volume","Date","Emiten"
634,668,622,650,37063500,"2018-05-17","HEAL"
650,660,636,640,16095500,"2018-05-18","HEAL"
640,640,610,610,26039500,"2018-05-21","HEAL"
610,628,610,620,7144500,"2018-05-22","HEAL"
610,626,610,620,6496000,"2018-05-23","HEAL"
618,666,616,650,12619000,"2018-05-24","HEAL"
664,664,650,656,5231000,"2018-05-25","HEAL"
660,666,648,660,7014500,"2018-05-28","HEAL"
660,660,660,660,0,"2018-05-29","HEAL"
654,672,654,670,5073000,"2018-05-30","HEAL"
670,680,670,676,1580000,"2018-05-31","HEAL"
676,676,676,676,0,"2018-06-01","HEAL"
680,680,658,672,7628500,"2018-06-04","HEAL"
676,696,674,684,2611500,"2018-06-05","HEAL"
690,716,686,714,2911500,"2018-06-06","HEAL"
714,740,690,712,5586000,"2018-06-07","HEAL"
728,730,716,724,2107000,"2018-06-08","HEAL"
724,724,724,724,0,"2018-06-11","HEAL"
724,724,724,724,0,"2018-06-12","HEAL"
724,724,724,724,0,"2018-06-13","HEAL"
724,724,724,724,0,"2018-06-14","HEAL"
724,724,724,724,0,"2018-06-15","HEAL"
724,724,724,724,0,"2018-06-18","HEAL"
724,724,724,724,0,"2018-06-19","HEAL"
724,740,712,712,5135500,"2018-06-20","HEAL"
710,734,708,710,6667500,"2018-06-21","HEAL"
710,724,710,724,2179500,"2018-06-22","HEAL"
736,736,710,720,1890000,"2018-06-25","HEAL"
720,732,708,708,935000,"2018-06-26","HEAL"
720,726,714,726,2128500,"2018-06-27","HEAL"
726,732,704,704,1721500,"2018-06-28","HEAL"
704,720,704,706,823000,"2018-06-29","HEAL"
706,718,702,702,685500,"2018-07-02","HEAL"
720,720,686,714,7289500,"2018-07-03","HEAL"
714,716,690,714,2487500,"2018-07-04","HEAL"
700,718,698,706,5553000,"2018-07-05","HEAL"
710,710,698,700,3753000,"2018-07-06","HEAL"
700,702,696,700,6329500,"2018-07-09","HEAL"
702,704,690,690,1625500,"2018-07-10","HEAL"
700,702,684,684,5879500,"2018-07-11","HEAL"
690,692,682,686,2123000,"2018-07-12","HEAL"
690,690,672,676,2001500,"2018-07-13","HEAL"
668,680,668,680,2289000,"2018-07-16","HEAL"
680,680,672,676,815500,"2018-07-17","HEAL"
676,680,668,672,1018500,"2018-07-18","HEAL"
672,680,672,674,785500,"2018-07-19","HEAL"
680,682,676,676,768000,"2018-07-20","HEAL"
680,682,676,676,619500,"2018-07-23","HEAL"
680,700,668,668,2962000,"2018-07-24","HEAL"
680,680,670,670,681000,"2018-07-25","HEAL"
678,680,672,674,546000,"2018-07-26","HEAL"
674,682,672,678,563500,"2018-07-27","HEAL"
680,684,668,668,869000,"2018-07-30","HEAL"
680,680,668,676,501500,"2018-07-31","HEAL"
678,680,672,674,584000,"2018-08-01","HEAL"
680,680,670,670,511000,"2018-08-02","HEAL"
676,678,672,678,570500,"2018-08-03","HEAL"
678,680,676,678,602000,"2018-08-06","HEAL"
680,680,672,678,541500,"2018-08-07","HEAL"
678,680,674,680,516000,"2018-08-08","HEAL"
678,680,660,660,2151000,"2018-08-09","HEAL"
658,678,658,676,487000,"2018-08-10","HEAL"
676,676,666,666,835500,"2018-08-13","HEAL"
674,680,660,660,1395000,"2018-08-14","HEAL"
674,680,670,680,2602500,"2018-08-15","HEAL"
676,680,676,678,1100000,"2018-08-16","HEAL"
678,678,678,678,0,"2018-08-17","HEAL"
680,682,676,676,2220000,"2018-08-20","HEAL"
678,678,676,676,1370000,"2018-08-21","HEAL"
676,676,676,676,0,"2018-08-22","HEAL"
676,678,676,678,817500,"2018-08-23","HEAL"
678,680,674,678,1146500,"2018-08-24","HEAL"
680,680,674,678,500500,"2018-08-27","HEAL"
678,680,656,656,1030500,"2018-08-28","HEAL"
676,678,662,670,535000,"2018-08-29","HEAL"
678,680,674,680,500500,"2018-08-30","HEAL"
678,688,676,688,753500,"2018-08-31","HEAL"
684,690,680,686,463000,"2018-09-03","HEAL"
686,694,684,694,500500,"2018-09-04","HEAL"
694,700,666,666,650000,"2018-09-05","HEAL"
678,678,674,676,528000,"2018-09-06","HEAL"
676,676,662,666,695500,"2018-09-07","HEAL"
672,672,666,670,542500,"2018-09-10","HEAL"
670,670,670,670,0,"2018-09-11","HEAL"
672,674,668,668,496500,"2018-09-12","HEAL"
672,678,666,670,580000,"2018-09-13","HEAL"
672,674,668,672,500500,"2018-09-14","HEAL"
678,680,668,674,536500,"2018-09-17","HEAL"
678,678,670,670,5e+05,"2018-09-18","HEAL"
672,672,668,672,477500,"2018-09-19","HEAL"
676,676,666,666,756000,"2018-09-20","HEAL"
672,674,664,668,603500,"2018-09-21","HEAL"
674,674,660,660,585000,"2018-09-24","HEAL"
670,670,656,660,509500,"2018-09-25","HEAL"
668,668,650,650,913500,"2018-09-26","HEAL"
660,660,628,634,3089500,"2018-09-27","HEAL"
640,690,634,658,792000,"2018-09-28","HEAL"
668,668,638,644,574500,"2018-10-01","HEAL"
656,656,630,640,664000,"2018-10-02","HEAL"
646,652,630,648,907000,"2018-10-03","HEAL"
658,658,640,648,500500,"2018-10-04","HEAL"
648,652,644,648,579000,"2018-10-05","HEAL"
648,666,642,666,562500,"2018-10-08","HEAL"
660,662,656,660,517500,"2018-10-09","HEAL"
660,662,658,660,536000,"2018-10-10","HEAL"
660,662,646,648,500500,"2018-10-11","HEAL"
652,660,648,656,523000,"2018-10-12","HEAL"
660,678,652,658,369000,"2018-10-15","HEAL"
660,680,644,644,575500,"2018-10-16","HEAL"
656,656,642,644,537500,"2018-10-17","HEAL"
650,652,642,648,481500,"2018-10-18","HEAL"
650,652,640,644,5e+05,"2018-10-19","HEAL"
650,650,636,638,475500,"2018-10-22","HEAL"
640,646,638,646,509500,"2018-10-23","HEAL"
648,650,638,650,492500,"2018-10-24","HEAL"
650,666,646,648,293000,"2018-10-25","HEAL"
652,656,640,646,276500,"2018-10-26","HEAL"
652,652,648,652,306500,"2018-10-29","HEAL"
652,652,632,634,969000,"2018-10-30","HEAL"
636,640,624,634,1168000,"2018-10-31","HEAL"
638,640,632,634,524500,"2018-11-01","HEAL"
638,640,626,634,534000,"2018-11-02","HEAL"
634,634,628,634,317000,"2018-11-05","HEAL"
634,634,630,632,322500,"2018-11-06","HEAL"
634,634,628,632,383500,"2018-11-07","HEAL"
634,640,628,632,500500,"2018-11-08","HEAL"
632,632,616,622,1227000,"2018-11-09","HEAL"
630,630,612,616,623500,"2018-11-12","HEAL"
624,624,610,610,772500,"2018-11-13","HEAL"
630,638,606,606,5e+05,"2018-11-14","HEAL"
620,636,612,628,602000,"2018-11-15","HEAL"
634,638,630,632,277000,"2018-11-16","HEAL"
638,646,632,640,643000,"2018-11-19","HEAL"
640,640,640,640,0,"2018-11-20","HEAL"
640,642,612,614,587500,"2018-11-21","HEAL"
630,632,608,614,2375500,"2018-11-22","HEAL"
618,618,610,612,561000,"2018-11-23","HEAL"
616,616,606,610,603500,"2018-11-26","HEAL"
616,616,610,614,270000,"2018-11-27","HEAL"
614,618,608,614,319000,"2018-11-28","HEAL"
614,614,600,610,736500,"2018-11-29","HEAL"
614,614,608,610,344500,"2018-11-30","HEAL"
628,648,608,612,293000,"2018-12-03","HEAL"
612,622,610,612,536500,"2018-12-04","HEAL"
618,620,610,614,307000,"2018-12-05","HEAL"
618,618,602,614,557000,"2018-12-06","HEAL"
614,616,608,614,359500,"2018-12-07","HEAL"
614,614,610,612,284500,"2018-12-10","HEAL"
606,610,604,606,396000,"2018-12-11","HEAL"
614,624,606,612,390500,"2018-12-12","HEAL"
612,620,602,610,1001000,"2018-12-13","HEAL"
616,618,604,608,372000,"2018-12-14","HEAL"
612,618,570,570,4965500,"2018-12-17","HEAL"
570,590,518,520,4642500,"2018-12-18","HEAL"
530,530,498,514,1704000,"2018-12-19","HEAL"
524,524,510,514,9958500,"2018-12-20","HEAL"
514,520,508,516,2450500,"2018-12-21","HEAL"
516,516,516,516,0,"2018-12-24","HEAL"
516,516,516,516,0,"2018-12-25","HEAL"
516,526,506,520,1349500,"2018-12-26","HEAL"
526,540,492,512,16644000,"2018-12-27","HEAL"
510,520,508,512,1370000,"2018-12-28","HEAL"
512,512,512,512,0,"2018-12-31","HEAL"
512,512,512,512,0,"2019-01-01","HEAL"
516,520,510,520,519000,"2019-01-02","HEAL"
526,536,512,530,690500,"2019-01-03","HEAL"
538,540,522,530,1092500,"2019-01-04","HEAL"
540,542,524,534,500500,"2019-01-07","HEAL"
538,538,518,520,580500,"2019-01-08","HEAL"
530,544,512,544,5e+05,"2019-01-09","HEAL"
544,544,510,516,1183000,"2019-01-10","HEAL"
520,520,502,508,2547000,"2019-01-11","HEAL"
508,510,504,504,406500,"2019-01-14","HEAL"
504,512,496,502,3823500,"2019-01-15","HEAL"
506,506,492,496,1342500,"2019-01-16","HEAL"
496,500,490,494,6022000,"2019-01-17","HEAL"
494,500,488,492,17682500,"2019-01-18","HEAL"
504,508,496,504,1215500,"2019-01-21","HEAL"
508,516,504,512,6024500,"2019-01-22","HEAL"
502,520,502,510,731000,"2019-01-23","HEAL"
512,518,506,510,13643500,"2019-01-24","HEAL"
510,520,506,514,250000,"2019-01-25","HEAL"
516,528,516,526,317500,"2019-01-28","HEAL"
530,538,520,532,540500,"2019-01-29","HEAL"
530,550,530,540,594000,"2019-01-30","HEAL"
538,554,538,550,5118500,"2019-01-31","HEAL"
550,578,550,576,2258500,"2019-02-01","HEAL"
590,608,590,602,10595000,"2019-02-04","HEAL"
602,602,602,602,0,"2019-02-05","HEAL"
602,616,602,604,250000,"2019-02-06","HEAL"
604,604,586,600,3509000,"2019-02-07","HEAL"
598,600,580,596,15974000,"2019-02-08","HEAL"
596,660,590,654,18644500,"2019-02-11","HEAL"
660,670,646,650,8702500,"2019-02-12","HEAL"
656,668,652,652,1491000,"2019-02-13","HEAL"
656,664,656,664,2237000,"2019-02-14","HEAL"
670,670,662,664,1209000,"2019-02-15","HEAL"
672,674,668,672,4743000,"2019-02-18","HEAL"
670,676,668,672,934500,"2019-02-19","HEAL"
670,676,662,672,2101000,"2019-02-20","HEAL"
674,676,672,672,2155000,"2019-02-21","HEAL"
676,684,668,668,280500,"2019-02-22","HEAL"
676,676,666,676,372500,"2019-02-25","HEAL"
678,678,670,670,2142500,"2019-02-26","HEAL"
670,672,666,670,1774500,"2019-02-27","HEAL"
668,674,668,674,2471500,"2019-02-28","HEAL"
674,674,652,668,1413500,"2019-03-01","HEAL"
676,676,662,670,745000,"2019-03-04","HEAL"
670,670,666,670,827500,"2019-03-05","HEAL"
676,676,666,666,749500,"2019-03-06","HEAL"
666,666,666,666,0,"2019-03-07","HEAL"
676,680,662,664,867500,"2019-03-08","HEAL"
670,670,660,662,470000,"2019-03-11","HEAL"
672,672,660,670,363500,"2019-03-12","HEAL"
672,672,660,662,315000,"2019-03-13","HEAL"
668,670,658,664,492500,"2019-03-14","HEAL"
664,670,662,668,551500,"2019-03-15","HEAL"
664,670,658,668,144500,"2019-03-18","HEAL"
660,672,654,660,398500,"2019-03-19","HEAL"
670,670,652,656,734000,"2019-03-20","HEAL"
670,670,660,666,134500,"2019-03-21","HEAL"
670,670,664,670,143500,"2019-03-22","HEAL"
668,676,668,676,386500,"2019-03-25","HEAL"
676,676,668,670,285500,"2019-03-26","HEAL"
676,676,670,674,212000,"2019-03-27","HEAL"
676,682,674,680,620500,"2019-03-28","HEAL"
680,680,680,680,0,"2019-03-29","HEAL"
686,692,672,678,370500,"2019-04-01","HEAL"
668,680,654,658,533500,"2019-04-02","HEAL"
658,658,658,658,0,"2019-04-03","HEAL"
652,668,650,652,408000,"2019-04-04","HEAL"
648,650,648,650,201500,"2019-04-05","HEAL"
650,666,650,652,203500,"2019-04-08","HEAL"
652,660,650,650,907500,"2019-04-09","HEAL"
652,668,648,650,1014000,"2019-04-10","HEAL"
666,674,660,666,52000,"2019-04-11","HEAL"
666,670,660,666,179000,"2019-04-12","HEAL"
672,674,662,670,250000,"2019-04-15","HEAL"
670,680,670,676,551000,"2019-04-16","HEAL"
676,676,676,676,0,"2019-04-17","HEAL"
674,682,670,674,967500,"2019-04-18","HEAL"
674,674,674,674,0,"2019-04-19","HEAL"
676,682,676,678,1060000,"2019-04-22","HEAL"
678,684,678,680,250500,"2019-04-23","HEAL"
678,678,668,678,250000,"2019-04-24","HEAL"
678,686,678,684,250000,"2019-04-25","HEAL"
680,682,678,678,705000,"2019-04-26","HEAL"
684,730,684,720,4396000,"2019-04-29","HEAL"
688,730,688,720,1267500,"2019-04-30","HEAL"
720,720,720,720,0,"2019-05-01","HEAL"
718,730,718,718,1311500,"2019-05-02","HEAL"
724,726,712,714,646500,"2019-05-03","HEAL"
722,722,686,700,749500,"2019-05-06","HEAL"
700,720,696,700,514500,"2019-05-07","HEAL"
702,702,694,700,519000,"2019-05-08","HEAL"
700,704,694,704,337000,"2019-05-09","HEAL"
700,706,686,700,294000,"2019-05-10","HEAL"
706,706,696,696,279000,"2019-05-13","HEAL"
694,700,692,696,332000,"2019-05-14","HEAL"
698,702,694,700,269500,"2019-05-15","HEAL"
700,700,694,700,255000,"2019-05-16","HEAL"
700,702,692,702,265000,"2019-05-17","HEAL"
700,702,694,698,1650500,"2019-05-20","HEAL"
698,698,686,696,1001500,"2019-05-21","HEAL"
712,712,696,700,250000,"2019-05-22","HEAL"
694,700,658,698,749500,"2019-05-23","HEAL"
692,702,660,702,759000,"2019-05-24","HEAL"
698,700,680,690,250000,"2019-05-27","HEAL"
690,700,690,698,310000,"2019-05-28","HEAL"
702,704,698,698,250000,"2019-05-29","HEAL"
698,698,698,698,0,"2019-05-30","HEAL"
706,730,700,730,782500,"2019-05-31","HEAL"
730,730,730,730,0,"2019-06-03","HEAL"
730,730,730,730,0,"2019-06-04","HEAL"
730,730,730,730,0,"2019-06-05","HEAL"
730,730,730,730,0,"2019-06-06","HEAL"
730,730,730,730,0,"2019-06-07","HEAL"
732,732,708,718,265000,"2019-06-10","HEAL"
718,718,708,712,250000,"2019-06-11","HEAL"
712,712,678,680,1000500,"2019-06-12","HEAL"
700,700,666,668,529000,"2019-06-13","HEAL"
680,690,680,686,139500,"2019-06-14","HEAL"
686,686,668,670,295000,"2019-06-17","HEAL"
690,690,678,684,264500,"2019-06-18","HEAL"
684,684,678,680,160500,"2019-06-19","HEAL"
684,684,674,674,250000,"2019-06-20","HEAL"
684,684,674,680,288500,"2019-06-21","HEAL"
680,680,660,660,480000,"2019-06-24","HEAL"
680,680,634,640,1142000,"2019-06-25","HEAL"
632,674,576,640,490500,"2019-06-26","HEAL"
656,678,650,658,3e+05,"2019-06-27","HEAL"
676,676,658,660,276000,"2019-06-28","HEAL"
660,678,658,660,1008500,"2019-07-01","HEAL"
660,672,656,660,288000,"2019-07-02","HEAL"
658,658,640,646,390500,"2019-07-03","HEAL"
660,660,640,644,286000,"2019-07-04","HEAL"
660,678,640,668,1006500,"2019-07-05","HEAL"
668,680,650,680,250000,"2019-07-08","HEAL"
684,684,668,670,270000,"2019-07-09","HEAL"
670,684,664,668,189000,"2019-07-10","HEAL"
660,662,656,658,275000,"2019-07-11","HEAL"
660,662,658,660,152000,"2019-07-12","HEAL"
660,660,654,654,100500,"2019-07-15","HEAL"
654,660,652,656,363500,"2019-07-16","HEAL"
656,660,656,658,250000,"2019-07-17","HEAL"
658,658,648,650,263500,"2019-07-18","HEAL"
650,654,640,650,628000,"2019-07-19","HEAL"
650,650,636,650,546000,"2019-07-22","HEAL"
650,650,628,638,803000,"2019-07-23","HEAL"
650,650,618,636,1191000,"2019-07-24","HEAL"
638,640,626,630,696500,"2019-07-25","HEAL"
640,640,620,630,843000,"2019-07-26","HEAL"
640,670,612,612,2960500,"2019-07-29","HEAL"
612,658,612,640,6367500,"2019-07-30","HEAL"
660,660,644,648,3881000,"2019-07-31","HEAL"
656,656,640,640,1080000,"2019-08-01","HEAL"
658,662,640,640,965500,"2019-08-02","HEAL"
638,650,638,646,9941500,"2019-08-05","HEAL"
652,662,636,662,1641000,"2019-08-06","HEAL"
658,664,654,658,268000,"2019-08-07","HEAL"
656,666,656,660,1119000,"2019-08-08","HEAL"
666,668,656,664,353500,"2019-08-09","HEAL"
668,672,656,660,578500,"2019-08-12","HEAL"
660,674,658,670,3864000,"2019-08-13","HEAL"
670,674,660,660,9134500,"2019-08-14","HEAL"
660,670,656,660,2321500,"2019-08-15","HEAL"
670,674,658,660,15486000,"2019-08-16","HEAL"
674,676,662,664,3660000,"2019-08-19","HEAL"
676,676,660,664,8940000,"2019-08-20","HEAL"
674,674,666,672,8263000,"2019-08-21","HEAL"
674,680,668,674,3508000,"2019-08-22","HEAL"
674,682,672,674,2098500,"2019-08-23","HEAL"
678,684,672,676,511500,"2019-08-26","HEAL"
676,684,674,684,504000,"2019-08-27","HEAL"
684,696,682,686,5000500,"2019-08-28","HEAL"
686,690,684,690,6926500,"2019-08-29","HEAL"
690,722,690,712,5108500,"2019-08-30","HEAL"
712,716,706,716,409000,"2019-09-02","HEAL"
704,716,678,688,5e+05,"2019-09-03","HEAL"
688,706,678,700,150000,"2019-09-04","HEAL"
704,706,692,704,303000,"2019-09-05","HEAL"
702,704,678,698,177000,"2019-09-06","HEAL"
698,706,690,706,1039000,"2019-09-09","HEAL"
706,708,692,700,2001500,"2019-09-10","HEAL"
700,708,696,700,2297000,"2019-09-11","HEAL"
700,700,690,700,183000,"2019-09-12","HEAL"
700,700,696,700,738000,"2019-09-13","HEAL"
700,700,692,692,183000,"2019-09-16","HEAL"
696,700,690,694,152000,"2019-09-17","HEAL"
694,700,694,700,2493500,"2019-09-18","HEAL"
700,706,692,692,2243000,"2019-09-19","HEAL"
692,700,692,700,207000,"2019-09-20","HEAL"
698,700,694,700,312000,"2019-09-23","HEAL"
700,700,692,692,268500,"2019-09-24","HEAL"
700,700,680,700,692000,"2019-09-25","HEAL"
698,700,696,700,1015000,"2019-09-26","HEAL"
700,700,694,694,159500,"2019-09-27","HEAL"
700,700,694,698,129500,"2019-09-30","HEAL"
700,700,696,696,529000,"2019-10-01","HEAL"
692,700,692,698,250500,"2019-10-02","HEAL"
698,698,692,698,1373000,"2019-10-03","HEAL"
698,698,684,690,250500,"2019-10-04","HEAL"
698,698,688,690,1525500,"2019-10-07","HEAL"
696,698,690,694,1287000,"2019-10-08","HEAL"
700,700,692,694,1097500,"2019-10-09","HEAL"
696,696,680,688,486000,"2019-10-10","HEAL"
696,696,678,678,278000,"2019-10-11","HEAL"
688,694,686,688,83500,"2019-10-14","HEAL"
692,694,688,688,464500,"2019-10-15","HEAL"
688,696,686,686,277500,"2019-10-16","HEAL"
694,694,688,690,1532500,"2019-10-17","HEAL"
692,692,688,690,250000,"2019-10-18","HEAL"
694,694,688,690,5e+05,"2019-10-21","HEAL"
694,694,668,686,500500,"2019-10-22","HEAL"
694,694,678,690,1052000,"2019-10-23","HEAL"
690,696,680,692,2043000,"2019-10-24","HEAL"
696,696,668,688,2524500,"2019-10-25","HEAL"
686,696,670,688,1036000,"2019-10-28","HEAL"
690,742,688,740,7827500,"2019-10-29","HEAL"
740,802,740,782,6371500,"2019-10-30","HEAL"
782,792,772,780,971500,"2019-10-31","HEAL"
776,776,772,774,250000,"2019-11-01","HEAL"
780,786,764,772,3600500,"2019-11-04","HEAL"
772,772,764,766,644000,"2019-11-05","HEAL"
766,774,746,768,5e+05,"2019-11-06","HEAL"
768,770,746,760,1972000,"2019-11-07","HEAL"
760,770,746,760,211000,"2019-11-08","HEAL"
760,760,742,756,1e+05,"2019-11-11","HEAL"
760,760,750,752,1e+05,"2019-11-12","HEAL"
752,752,744,744,185000,"2019-11-13","HEAL"
744,748,744,744,739500,"2019-11-14","HEAL"
740,742,728,740,922000,"2019-11-15","HEAL"
740,740,728,736,500500,"2019-11-18","HEAL"
736,736,734,736,171000,"2019-11-19","HEAL"
736,736,730,730,500500,"2019-11-20","HEAL"
736,736,720,724,653500,"2019-11-21","HEAL"
724,734,722,726,502000,"2019-11-22","HEAL"
726,754,726,740,120500,"2019-11-25","HEAL"
740,750,736,738,1335000,"2019-11-26","HEAL"
740,740,734,734,666500,"2019-11-27","HEAL"
734,740,734,736,88000,"2019-11-28","HEAL"
734,738,734,736,753000,"2019-11-29","HEAL"
728,740,728,738,53500,"2019-12-02","HEAL"
738,742,724,738,4529000,"2019-12-03","HEAL"
740,742,730,730,587500,"2019-12-04","HEAL"
730,738,700,710,996000,"2019-12-05","HEAL"
720,738,710,736,101000,"2019-12-06","HEAL"
736,738,728,738,50500,"2019-12-09","HEAL"
738,738,730,734,175000,"2019-12-10","HEAL"
730,738,730,730,250500,"2019-12-11","HEAL"
730,736,728,736,335500,"2019-12-12","HEAL"
732,732,722,724,251500,"2019-12-13","HEAL"
724,730,712,720,522500,"2019-12-16","HEAL"
716,718,714,718,280500,"2019-12-17","HEAL"
718,720,704,714,500500,"2019-12-18","HEAL"
710,710,692,710,2291500,"2019-12-19","HEAL"
712,740,710,710,153000,"2019-12-20","HEAL"
706,738,700,738,1562500,"2019-12-23","HEAL"
734,734,728,732,784500,"2019-12-26","HEAL"
728,728,726,728,1e+05,"2019-12-27","HEAL"
728,728,714,716,1841500,"2019-12-30","HEAL"
710,738,710,734,624000,"2020-01-02","HEAL"
736,738,730,734,1e+05,"2020-01-03","HEAL"
732,740,716,720,295500,"2020-01-06","HEAL"
720,720,712,714,324500,"2020-01-07","HEAL"
710,710,682,690,1500500,"2020-01-08","HEAL"
700,718,690,702,977500,"2020-01-09","HEAL"
700,700,686,690,551000,"2020-01-10","HEAL"
700,700,684,688,1750000,"2020-01-13","HEAL"
700,700,680,684,2826500,"2020-01-14","HEAL"
682,700,678,680,3270500,"2020-01-15","HEAL"
680,690,680,690,914000,"2020-01-16","HEAL"
690,700,678,680,1672000,"2020-01-17","HEAL"
690,700,680,684,250000,"2020-01-20","HEAL"
690,700,680,680,671500,"2020-01-21","HEAL"
698,700,680,680,4133000,"2020-01-22","HEAL"
680,700,676,680,1001000,"2020-01-23","HEAL"
680,680,658,670,1950000,"2020-01-24","HEAL"
690,698,672,680,103500,"2020-01-27","HEAL"
698,698,678,678,182000,"2020-01-28","HEAL"
680,698,660,680,903500,"2020-01-29","HEAL"
680,684,676,682,271000,"2020-01-30","HEAL"
680,680,674,680,150000,"2020-01-31","HEAL"
698,698,672,672,414500,"2020-02-03","HEAL"
672,684,668,668,148000,"2020-02-04","HEAL"
668,680,658,680,1124000,"2020-02-05","HEAL"
698,700,658,658,1241000,"2020-02-06","HEAL"
658,690,638,646,3337000,"2020-02-07","HEAL"
646,670,642,652,62500,"2020-02-10","HEAL"
648,676,646,676,252500,"2020-02-11","HEAL"
676,680,658,660,79500,"2020-02-12","HEAL"
660,680,660,670,121500,"2020-02-13","HEAL"
678,698,666,680,500500,"2020-02-14","HEAL"
698,700,668,680,150500,"2020-02-17","HEAL"
680,680,658,662,51500,"2020-02-18","HEAL"
662,680,660,668,500500,"2020-02-19","HEAL"
672,684,672,678,537500,"2020-02-20","HEAL"
678,678,646,660,885500,"2020-02-21","HEAL"
672,672,658,660,250500,"2020-02-24","HEAL"
660,672,652,654,953000,"2020-02-25","HEAL"
672,690,634,634,728000,"2020-02-26","HEAL"
634,646,630,630,222500,"2020-02-27","HEAL"
630,640,600,600,1600500,"2020-02-28","HEAL"
618,618,602,602,2618500,"2020-03-02","HEAL"
616,620,602,602,1280500,"2020-03-03","HEAL"
610,630,596,596,6849000,"2020-03-04","HEAL"
596,614,596,600,1877000,"2020-03-05","HEAL"
598,630,588,592,2341500,"2020-03-06","HEAL"
592,592,510,550,5396000,"2020-03-09","HEAL"
560,570,524,536,1631500,"2020-03-10","HEAL"
536,538,514,536,15165000,"2020-03-11","HEAL"
538,538,484,496,14826500,"2020-03-12","HEAL"
508,508,462,508,5249500,"2020-03-13","HEAL"
508,508,476,496,81000,"2020-03-16","HEAL"
504,504,462,462,443500,"2020-03-17","HEAL"
462,472,454,468,2134000,"2020-03-18","HEAL"
468,468,436,436,2437500,"2020-03-19","HEAL"
410,410,406,406,8563500,"2020-03-20","HEAL"
394,400,378,380,2650000,"2020-03-23","HEAL"
370,400,370,400,2328500,"2020-03-24","HEAL"
400,436,400,416,391500,"2020-03-26","HEAL"
432,432,402,408,1023000,"2020-03-27","HEAL"
408,408,400,400,14500,"2020-03-30","HEAL"
400,448,400,434,1000500,"2020-03-31","HEAL"
450,450,406,406,802500,"2020-04-01","HEAL"
406,440,406,422,50500,"2020-04-02","HEAL"
440,448,410,426,1976000,"2020-04-03","HEAL"
450,490,428,482,9869000,"2020-04-06","HEAL"
494,518,494,502,6160000,"2020-04-07","HEAL"
512,526,480,498,5000500,"2020-04-08","HEAL"
510,510,488,494,433000,"2020-04-09","HEAL"
496,500,468,480,507000,"2020-04-13","HEAL"
500,500,470,490,571000,"2020-04-14","HEAL"
490,500,458,462,6673500,"2020-04-15","HEAL"
460,492,456,460,1806500,"2020-04-16","HEAL"
460,490,456,460,6440000,"2020-04-17","HEAL"
488,498,466,486,5194500,"2020-04-20","HEAL"
498,512,470,478,660500,"2020-04-21","HEAL"
492,492,472,480,675000,"2020-04-22","HEAL"
488,500,480,498,3517000,"2020-04-23","HEAL"
498,498,474,492,7186000,"2020-04-24","HEAL"
492,500,480,492,7041000,"2020-04-27","HEAL"
498,498,492,494,801000,"2020-04-28","HEAL"
496,496,488,492,689500,"2020-04-29","HEAL"
488,518,484,518,5891000,"2020-04-30","HEAL"
518,542,510,514,3617500,"2020-05-04","HEAL"
514,550,510,538,1171000,"2020-05-05","HEAL"
538,572,536,572,4662000,"2020-05-06","HEAL"
572,590,572,580,1845000,"2020-05-08","HEAL"
580,590,576,580,4357500,"2020-05-11","HEAL"
580,602,578,580,21649500,"2020-05-12","HEAL"
596,596,580,586,7577500,"2020-05-13","HEAL"
580,590,580,588,5366000,"2020-05-14","HEAL"
590,590,578,580,8430500,"2020-05-15","HEAL"
580,598,578,580,15000500,"2020-05-18","HEAL"
590,600,582,598,15882000,"2020-05-19","HEAL"
600,602,598,602,1691000,"2020-05-20","HEAL"
602,610,602,602,2647000,"2020-05-26","HEAL"
604,630,602,620,3009000,"2020-05-27","HEAL"
620,632,618,622,1237000,"2020-05-28","HEAL"
628,636,618,630,1506000,"2020-05-29","HEAL"
630,642,630,640,2045500,"2020-06-02","HEAL"
640,650,638,646,2500500,"2020-06-03","HEAL"
648,648,638,640,3004500,"2020-06-04","HEAL"
640,646,638,642,1612500,"2020-06-05","HEAL"
648,650,638,642,1719000,"2020-06-08","HEAL"
646,650,638,650,1011000,"2020-06-09","HEAL"
650,654,638,644,1000500,"2020-06-10","HEAL"
644,644,626,636,2317000,"2020-06-11","HEAL"
624,638,620,624,3685500,"2020-06-12","HEAL"
640,644,626,642,3248500,"2020-06-15","HEAL"
650,658,640,648,5639000,"2020-06-16","HEAL"
656,658,642,648,3552000,"2020-06-17","HEAL"
648,652,648,648,15824500,"2020-06-18","HEAL"
646,652,636,648,1648000,"2020-06-19","HEAL"
642,650,618,620,5359500,"2020-06-22","HEAL"
636,644,614,614,4149500,"2020-06-23","HEAL"
634,642,614,620,2286500,"2020-06-24","HEAL"
626,634,606,606,1911500,"2020-06-25","HEAL"
610,618,598,606,5000500,"2020-06-26","HEAL"
620,646,606,622,1825500,"2020-06-29","HEAL"
622,632,602,610,2376000,"2020-06-30","HEAL"
624,628,610,610,1542500,"2020-07-01","HEAL"
610,626,596,600,2599000,"2020-07-02","HEAL"
600,604,596,600,5003000,"2020-07-03","HEAL"
600,604,596,600,4018000,"2020-07-06","HEAL"
600,600,594,594,2571500,"2020-07-07","HEAL"
594,604,588,600,4057500,"2020-07-08","HEAL"
604,608,582,600,2793000,"2020-07-09","HEAL"
600,600,592,592,936500,"2020-07-10","HEAL"
590,600,590,596,2704500,"2020-07-13","HEAL"
596,604,594,598,500500,"2020-07-14","HEAL"
592,600,592,596,1449000,"2020-07-15","HEAL"
596,608,596,598,3710500,"2020-07-16","HEAL"
598,600,592,594,8e+05,"2020-07-17","HEAL"
600,604,594,598,691000,"2020-07-20","HEAL"
608,620,594,620,205500,"2020-07-21","HEAL"
610,620,598,616,564000,"2020-07-22","HEAL"
618,620,600,606,500500,"2020-07-23","HEAL"
614,614,600,606,899000,"2020-07-24","HEAL"
610,612,604,606,1529500,"2020-07-27","HEAL"
610,610,600,606,1417500,"2020-07-28","HEAL"
600,610,600,610,2323000,"2020-07-29","HEAL"
610,610,600,610,1752500,"2020-07-30","HEAL"
610,616,600,600,3297000,"2020-08-03","HEAL"
600,618,582,616,1373500,"2020-08-04","HEAL"
616,622,604,620,3661500,"2020-08-05","HEAL"
622,636,612,630,2881000,"2020-08-06","HEAL"
628,642,628,630,840000,"2020-08-07","HEAL"
640,642,630,632,503000,"2020-08-10","HEAL"
632,638,632,634,868500,"2020-08-11","HEAL"
636,636,624,630,792500,"2020-08-12","HEAL"
630,636,622,630,1500500,"2020-08-13","HEAL"
632,636,622,632,6500500,"2020-08-14","HEAL"
632,632,626,628,7021000,"2020-08-18","HEAL"
630,632,626,630,968000,"2020-08-19","HEAL"
610,632,596,628,8915500,"2020-08-24","HEAL"
628,634,626,630,1088000,"2020-08-25","HEAL"
636,640,626,630,1817000,"2020-08-26","HEAL"
638,638,630,632,4638000,"2020-08-27","HEAL"
630,668,630,632,1281000,"2020-08-28","HEAL"
632,650,630,632,1951500,"2020-08-31","HEAL"
630,638,630,632,1856500,"2020-09-01","HEAL"
634,640,626,630,4282500,"2020-09-02","HEAL"
640,640,628,628,3295000,"2020-09-03","HEAL"
640,648,618,620,2905500,"2020-09-04","HEAL"
618,648,618,640,1954000,"2020-09-07","HEAL"
638,644,632,640,526000,"2020-09-08","HEAL"
646,646,634,636,754000,"2020-09-09","HEAL"
640,646,628,628,8755000,"2020-09-10","HEAL"
636,636,628,634,1699500,"2020-09-11","HEAL"
636,650,634,638,568500,"2020-09-14","HEAL"
638,640,634,638,1824500,"2020-09-15","HEAL"
638,656,636,650,15747000,"2020-09-16","HEAL"
650,650,640,642,1178000,"2020-09-17","HEAL"
642,668,638,660,5001000,"2020-09-18","HEAL"
664,692,664,680,869500,"2020-09-21","HEAL"
680,680,660,676,101500,"2020-09-22","HEAL"
676,676,660,672,76000,"2020-09-23","HEAL"
676,678,626,672,2443000,"2020-09-24","HEAL"
672,672,654,660,4118500,"2020-09-25","HEAL"
658,660,638,638,1016500,"2020-09-28","HEAL"
636,644,634,634,929500,"2020-09-29","HEAL"
640,660,634,660,3697000,"2020-09-30","HEAL"
666,666,640,646,126500,"2020-10-01","HEAL"
646,650,640,648,758000,"2020-10-02","HEAL"
652,660,634,644,1873000,"2020-10-05","HEAL"
646,654,644,648,1029000,"2020-10-06","HEAL"
646,660,634,660,3603000,"2020-10-07","HEAL"
660,662,648,654,2001000,"2020-10-08","HEAL"
654,654,636,652,628000,"2020-10-09","HEAL"
650,658,634,646,1009000,"2020-10-12","HEAL"
644,646,632,646,2099000,"2020-10-13","HEAL"
640,650,634,650,2609500,"2020-10-14","HEAL"
648,648,634,634,915500,"2020-10-15","HEAL"
640,640,630,630,1168000,"2020-10-16","HEAL"
632,640,632,632,678500,"2020-10-19","HEAL"
632,640,630,630,694500,"2020-10-20","HEAL"
630,638,630,634,517000,"2020-10-21","HEAL"
634,660,632,632,502500,"2020-10-22","HEAL"
632,636,628,628,5e+05,"2020-10-23","HEAL"
630,644,628,632,238500,"2020-10-26","HEAL"
634,640,628,630,637000,"2020-10-27","HEAL"
630,630,620,620,241500,"2020-11-02","HEAL"
620,640,616,622,161000,"2020-11-03","HEAL"
624,640,622,630,2017500,"2020-11-04","HEAL"
630,638,630,634,408500,"2020-11-05","HEAL"
634,648,634,644,536500,"2020-11-06","HEAL"
652,664,644,650,1525000,"2020-11-09","HEAL"
650,664,648,658,848000,"2020-11-10","HEAL"
658,724,656,662,19602500,"2020-11-11","HEAL"
666,740,666,690,26032000,"2020-11-12","HEAL"
690,714,690,700,1231500,"2020-11-13","HEAL"
700,728,694,708,1299000,"2020-11-16","HEAL"
714,726,698,702,1797500,"2020-11-17","HEAL"
708,708,700,700,2665000,"2020-11-18","HEAL"
700,722,694,694,7730500,"2020-11-19","HEAL"
694,710,692,694,1062500,"2020-11-20","HEAL"
694,740,694,698,6083000,"2020-11-23","HEAL"
700,708,698,700,2817000,"2020-11-24","HEAL"
700,704,694,698,6575500,"2020-11-25","HEAL"
700,740,700,736,8631500,"2020-11-26","HEAL"
736,800,736,784,25006000,"2020-11-27","HEAL"
786,820,774,780,16125000,"2020-11-30","HEAL"
780,800,780,780,4984500,"2020-12-01","HEAL"
780,790,778,780,8005500,"2020-12-02","HEAL"
790,798,764,766,1903500,"2020-12-03","HEAL"
786,786,758,758,1501000,"2020-12-04","HEAL"
760,796,754,756,1614500,"2020-12-07","HEAL"
758,778,750,752,701000,"2020-12-08","HEAL"
752,760,750,760,6540000,"2020-12-10","HEAL"
760,780,750,758,1135000,"2020-12-11","HEAL"
764,788,750,750,2204500,"2020-12-14","HEAL"
752,758,750,750,2299000,"2020-12-15","HEAL"
766,780,750,760,1011500,"2020-12-16","HEAL"
760,762,750,758,3111500,"2020-12-17","HEAL"
758,790,740,740,7297000,"2020-12-18","HEAL"
742,778,740,764,2245000,"2020-12-21","HEAL"
764,764,750,758,841500,"2020-12-22","HEAL"
758,784,752,784,1302000,"2020-12-23","HEAL"
786,790,768,768,565500,"2020-12-28","HEAL"
780,780,758,758,154500,"2020-12-29","HEAL"
760,780,706,706,16969500,"2020-12-30","HEAL"
706,786,706,780,3073500,"2021-01-04","HEAL"
782,782,758,762,1210500,"2021-01-05","HEAL"
762,778,762,770,1253000,"2021-01-06","HEAL"
774,788,764,786,961500,"2021-01-07","HEAL"
788,790,770,774,1064000,"2021-01-08","HEAL"
774,780,758,780,5866500,"2021-01-11","HEAL"
780,786,772,776,1500500,"2021-01-12","HEAL"
778,778,770,774,1500500,"2021-01-13","HEAL"
776,776,768,770,3469000,"2021-01-14","HEAL"
772,776,766,770,17102500,"2021-01-15","HEAL"
770,774,758,760,12267000,"2021-01-18","HEAL"
760,780,750,750,9500000,"2021-01-19","HEAL"
760,762,754,756,3400000,"2021-01-20","HEAL"
758,780,752,780,41843000,"2021-01-21","HEAL"
786,786,768,770,17861000,"2021-01-22","HEAL"
772,776,760,770,7196500,"2021-01-25","HEAL"
772,820,770,800,6358000,"2021-01-26","HEAL"
800,808,788,792,8239000,"2021-01-27","HEAL"
792,828,792,800,4454500,"2021-01-28","HEAL"
810,822,796,800,11005500,"2021-01-29","HEAL"
800,802,790,800,4524000,"2021-02-01","HEAL"
800,824,800,810,7500500,"2021-02-02","HEAL"
812,826,806,810,15796000,"2021-02-03","HEAL"
814,814,798,800,27169500,"2021-02-04","HEAL"
800,840,800,816,2032500,"2021-02-05","HEAL"
816,838,816,818,5874000,"2021-02-08","HEAL"
818,830,818,822,16967000,"2021-02-09","HEAL"
826,826,802,812,15854000,"2021-02-10","HEAL"
822,822,808,812,507500,"2021-02-11","HEAL"
820,826,814,820,26170000,"2021-02-15","HEAL"
826,828,796,800,10573000,"2021-02-16","HEAL"
802,810,800,806,3029000,"2021-02-17","HEAL"
808,840,806,820,4647500,"2021-02-18","HEAL"
820,828,800,820,20114000,"2021-02-19","HEAL"
820,830,818,820,11019500,"2021-02-22","HEAL"
816,832,816,820,15398500,"2021-02-23","HEAL"
826,852,810,810,11722000,"2021-02-24","HEAL"
810,820,808,810,21578500,"2021-02-25","HEAL"
800,830,800,812,15466000,"2021-02-26","HEAL"
812,846,812,814,10707500,"2021-03-01","HEAL"
830,852,822,840,8043500,"2021-03-02","HEAL"
842,888,832,832,17086500,"2021-03-03","HEAL"
842,852,832,832,7876500,"2021-03-04","HEAL"
832,850,814,820,10400000,"2021-03-05","HEAL"
820,846,808,814,19101500,"2021-03-08","HEAL"
818,846,810,812,7544500,"2021-03-09","HEAL"
812,860,812,818,6044000,"2021-03-10","HEAL"
818,872,818,824,2969500,"2021-03-12","HEAL"
826,858,818,820,3052000,"2021-03-15","HEAL"
822,856,820,854,2555500,"2021-03-16","HEAL"
854,880,842,880,3042000,"2021-03-17","HEAL"
880,940,876,918,2510500,"2021-03-18","HEAL"
918,958,918,938,2173000,"2021-03-19","HEAL"
950,976,934,934,4176500,"2021-03-22","HEAL"
934,960,934,960,2633000,"2021-03-23","HEAL"
960,960,928,936,5003500,"2021-03-24","HEAL"
938,960,888,920,4359000,"2021-03-25","HEAL"
924,938,912,920,3817000,"2021-03-26","HEAL"
920,954,906,912,2558500,"2021-03-29","HEAL"
920,920,908,910,2976500,"2021-03-30","HEAL"
910,918,896,900,10000500,"2021-03-31","HEAL"
900,938,900,920,6033500,"2021-04-01","HEAL"
920,928,902,908,2229500,"2021-04-05","HEAL"
920,920,902,920,2032500,"2021-04-06","HEAL"
920,926,908,920,9000500,"2021-04-07","HEAL"
920,920,904,908,1938000,"2021-04-08","HEAL"
920,920,904,906,2417500,"2021-04-09","HEAL"
910,920,908,914,2316500,"2021-04-12","HEAL"
918,948,908,940,6108500,"2021-04-13","HEAL"
936,956,926,926,897500,"2021-04-14","HEAL"
920,934,906,916,9918500,"2021-04-15","HEAL"
916,916,904,906,1977000,"2021-04-16","HEAL"
916,918,906,918,1541500,"2021-04-19","HEAL"
918,960,906,916,2236500,"2021-04-20","HEAL"
918,920,910,914,2887500,"2021-04-21","HEAL"
914,918,906,912,1200500,"2021-04-22","HEAL"
916,918,906,910,3940000,"2021-04-23","HEAL"
910,956,910,934,1011000,"2021-04-26","HEAL"
936,956,914,922,1587500,"2021-04-27","HEAL"
922,922,912,922,5e+06,"2021-04-28","HEAL"
924,940,920,920,5836000,"2021-04-29","HEAL"
940,982,904,906,3639000,"2021-04-30","HEAL"
908,922,906,908,5104000,"2021-05-03","HEAL"
928,938,908,908,8395500,"2021-05-04","HEAL"
928,928,902,906,1564000,"2021-05-05","HEAL"
906,938,902,906,4159000,"2021-05-06","HEAL"
910,910,904,904,1182500,"2021-05-07","HEAL"
904,912,902,910,5002000,"2021-05-10","HEAL"
910,910,900,900,1196000,"2021-05-11","HEAL"
900,916,900,908,15032500,"2021-05-17","HEAL"
916,990,916,930,32909500,"2021-05-18","HEAL"
930,974,930,966,13662000,"2021-05-19","HEAL"
974,984,952,952,2500000,"2021-05-20","HEAL"
960,970,936,936,1553500,"2021-05-21","HEAL"
940,958,904,932,6736500,"2021-05-24","HEAL"
932,958,918,932,7508500,"2021-05-25","HEAL"
932,960,922,926,805500,"2021-05-27","HEAL"
932,940,906,920,3528500,"2021-05-28","HEAL"
928,956,928,938,5892000,"2021-05-31","HEAL"
938,964,916,920,6861000,"2021-06-02","HEAL"
936,936,892,910,3947000,"2021-06-03","HEAL"
912,930,886,892,5502000,"2021-06-04","HEAL"
882,908,876,886,7587000,"2021-06-07","HEAL"
886,900,872,890,4387000,"2021-06-08","HEAL"
886,912,884,898,8328000,"2021-06-09","HEAL"
898,920,896,900,684000,"2021-06-10","HEAL"
900,910,884,890,9285500,"2021-06-11","HEAL"
898,914,888,890,15762500,"2021-06-14","HEAL"
908,910,896,900,26641000,"2021-06-15","HEAL"
896,900,886,896,6855000,"2021-06-16","HEAL"
896,898,886,898,10500500,"2021-06-17","HEAL"
896,908,892,902,23250500,"2021-06-18","HEAL"
902,972,902,940,13958000,"2021-06-21","HEAL"
940,986,940,970,8547500,"2021-06-22","HEAL"
970,1010,970,990,11836500,"2021-06-23","HEAL"
990,1140,990,1000,53041500,"2021-06-24","HEAL"
1000,1065,994,1020,35323500,"2021-06-25","HEAL"
1020,1120,1020,1085,20158500,"2021-06-28","HEAL"
1100,1130,1075,1080,35006000,"2021-06-29","HEAL"
1090,1120,1020,1120,16668000,"2021-06-30","HEAL"
1130,1175,1100,1175,10014000,"2021-07-01","HEAL"
1180,1185,1145,1160,6266000,"2021-07-02","HEAL"
1165,1195,1160,1185,7504000,"2021-07-05","HEAL"
1185,1245,1175,1195,8868500,"2021-07-06","HEAL"
1195,1250,1180,1200,5360000,"2021-07-07","HEAL"
1200,1230,1180,1220,10001000,"2021-07-08","HEAL"
1220,1240,1210,1230,7574500,"2021-07-09","HEAL"
1235,1260,1220,1245,20030000,"2021-07-12","HEAL"
1255,1260,1200,1200,17183500,"2021-07-13","HEAL"
1200,1240,1195,1200,1.4e+07,"2021-07-14","HEAL"
1200,1230,1200,1210,6730000,"2021-07-15","HEAL"
1210,1220,1190,1200,7501000,"2021-07-16","HEAL"
1200,1215,1190,1200,7536500,"2021-07-19","HEAL"
1200,1210,1195,1205,6559500,"2021-07-21","HEAL"
1205,1220,1195,1200,11011000,"2021-07-22","HEAL"
1200,1215,1150,1175,5328000,"2021-07-23","HEAL"
1160,1195,1145,1160,5999000,"2021-07-26","HEAL"
1160,1220,1160,1160,11188500,"2021-07-27","HEAL"
1170,1195,1155,1160,7288500,"2021-07-28","HEAL"
1190,1195,1165,1170,5652000,"2021-07-29","HEAL"
1195,1200,1160,1170,4693800,"2021-07-30","HEAL"
1210,1270,1180,1190,10000100,"2021-08-02","HEAL"
1190,1270,1190,1210,9573200,"2021-08-03","HEAL"
1230,1240,1185,1190,12738000,"2021-08-04","HEAL"
1190,1195,1165,1175,23289600,"2021-08-05","HEAL"
1185,1205,1150,1175,7422900,"2021-08-06","HEAL"
1175,1190,1120,1160,14187000,"2021-08-09","HEAL"
1160,1175,1145,1160,13737200,"2021-08-10","HEAL"
1150,1170,1130,1160,8602800,"2021-08-12","HEAL"
1155,1185,1155,1165,13392600,"2021-08-13","HEAL"
1165,1175,1145,1150,15069100,"2021-08-16","HEAL"
1150,1170,1125,1125,18506900,"2021-08-18","HEAL"
1120,1145,1110,1130,12704500,"2021-08-19","HEAL"
1125,1140,1095,1115,25517200,"2021-08-20","HEAL"
1120,1150,1115,1135,13004800,"2021-08-23","HEAL"
1140,1150,1110,1130,14087300,"2021-08-24","HEAL"
1135,1145,1120,1140,20375800,"2021-08-25","HEAL"
1145,1155,1095,1125,45002000,"2021-08-26","HEAL"
1125,1160,1125,1160,21238100,"2021-08-27","HEAL"
1170,1180,1125,1160,33952300,"2021-08-30","HEAL"
1160,1175,1160,1160,3038300,"2021-08-31","HEAL"
1160,1175,1150,1160,8858300,"2021-09-01","HEAL"
1160,1225,1160,1215,15613600,"2021-09-02","HEAL"
1220,1285,1215,1250,15158800,"2021-09-03","HEAL"
1250,1280,1235,1245,8005000,"2021-09-06","HEAL"
1245,1275,1235,1240,7529300,"2021-09-07","HEAL"
1240,1245,1220,1225,10008900,"2021-09-08","HEAL"
1235,1250,1220,1235,9931300,"2021-09-09","HEAL"
1250,1250,1235,1240,11145900,"2021-09-10","HEAL"
1245,1250,1205,1220,10004800,"2021-09-13","HEAL"
1215,1225,1165,1190,17013000,"2021-09-14","HEAL"
1190,1200,1165,1200,13007500,"2021-09-15","HEAL"
1200,1205,1170,1195,12008800,"2021-09-16","HEAL"
1195,1210,1165,1205,13438200,"2021-09-17","HEAL"
1205,1210,1165,1180,11700500,"2021-09-20","HEAL"
1180,1210,1165,1180,20109200,"2021-09-21","HEAL"
1195,1195,1165,1175,7344200,"2021-09-22","HEAL"
1185,1190,1155,1160,9536900,"2021-09-23","HEAL"
1180,1180,1120,1175,10000300,"2021-09-24","HEAL"
1185,1190,1155,1175,14005600,"2021-09-27","HEAL"
1175,1185,1135,1165,30004000,"2021-09-28","HEAL"
1160,1165,1140,1160,18009700,"2021-09-29","HEAL"
1160,1180,1150,1170,10015200,"2021-09-30","HEAL"
1170,1195,1160,1180,8612200,"2021-10-01","HEAL"
1180,1220,1145,1165,21036900,"2021-10-04","HEAL"
1165,1165,1115,1145,14031700,"2021-10-05","HEAL"
1150,1150,1120,1140,10009500,"2021-10-06","HEAL"
1140,1160,1120,1125,17562800,"2021-10-07","HEAL"
1125,1145,1125,1135,25553700,"2021-10-08","HEAL"
1140,1150,1130,1140,13850100,"2021-10-11","HEAL"
1145,1205,1135,1180,13216300,"2021-10-12","HEAL"
1185,1220,1175,1180,11003100,"2021-10-13","HEAL"
1180,1190,1140,1150,20940300,"2021-10-14","HEAL"
1150,1150,1130,1140,9784200,"2021-10-15","HEAL"
1140,1170,1140,1155,14003100,"2021-10-18","HEAL"
1155,1170,1130,1135,6286400,"2021-10-19","HEAL"
1135,1155,1100,1155,14782500,"2021-10-21","HEAL"
1155,1155,1130,1140,4416200,"2021-10-22","HEAL"
1140,1160,1140,1155,16769000,"2021-10-25","HEAL"
1160,1190,1155,1175,18877800,"2021-10-26","HEAL"
1180,1190,1170,1175,23182700,"2021-10-27","HEAL"
1175,1225,1165,1185,10836100,"2021-10-28","HEAL"
1190,1225,1170,1175,19542000,"2021-10-29","HEAL"
1175,1175,1125,1140,14578000,"2021-11-01","HEAL"
1140,1150,1115,1130,8124400,"2021-11-02","HEAL"
1130,1130,1115,1125,14604400,"2021-11-03","HEAL"
1125,1130,1110,1115,13304500,"2021-11-04","HEAL"
1120,1150,1115,1125,13546900,"2021-11-05","HEAL"
1125,1135,1100,1110,16320800,"2021-11-08","HEAL"
1115,1115,1050,1060,19978100,"2021-11-09","HEAL"
1060,1090,1015,1020,23708700,"2021-11-10","HEAL"
1030,1040,990,1000,33067400,"2021-11-11","HEAL"
1005,1015,990,1000,27756100,"2021-11-12","HEAL"
1010,1030,1000,1020,11069300,"2021-11-15","HEAL"
1020,1030,995,1000,11623200,"2021-11-16","HEAL"
1005,1015,995,1000,10060100,"2021-11-17","HEAL"
1000,1010,985,995,15660800,"2021-11-18","HEAL"
1000,1000,985,995,10039100,"2021-11-19","HEAL"
995,1005,990,1000,22257700,"2021-11-22","HEAL"
1000,1010,990,995,13354600,"2021-11-23","HEAL"
995,1000,985,990,8891300,"2021-11-24","HEAL"
990,995,975,975,6045000,"2021-11-25","HEAL"
975,975,945,950,50124000,"2021-11-26","HEAL"
950,985,950,980,13980200,"2021-11-29","HEAL"
985,995,960,990,11582300,"2021-11-30","HEAL"
995,1015,975,1005,11547900,"2021-12-01","HEAL"
1015,1055,1005,1045,11346900,"2021-12-02","HEAL"
1045,1060,1010,1015,6029800,"2021-12-03","HEAL"
1010,1040,1000,1020,3117700,"2021-12-06","HEAL"
1020,1025,965,990,5449700,"2021-12-07","HEAL"
1000,1020,980,1015,10685700,"2021-12-08","HEAL"
1015,1025,1000,1005,7551800,"2021-12-09","HEAL"
1005,1020,990,995,10000100,"2021-12-10","HEAL"
1050,1050,1005,1010,20030100,"2021-12-13","HEAL"
1020,1050,1010,1035,15136700,"2021-12-14","HEAL"
1040,1050,1020,1030,10085800,"2021-12-15","HEAL"
1030,1095,1020,1080,36010700,"2021-12-16","HEAL"
1090,1095,1045,1050,21752500,"2021-12-17","HEAL"
1055,1065,1000,1045,12755900,"2021-12-20","HEAL"
1050,1085,1020,1040,22004100,"2021-12-21","HEAL"
1030,1065,1025,1030,10260400,"2021-12-22","HEAL"
1025,1035,1005,1005,4527400,"2021-12-23","HEAL"
1005,1025,975,1000,10424500,"2021-12-24","HEAL"
1000,1035,1000,1010,5050500,"2021-12-27","HEAL"
1015,1035,1000,1005,7078500,"2021-12-28","HEAL"
1005,1030,1005,1020,10232500,"2021-12-29","HEAL"
1025,1090,1020,1070,30991100,"2021-12-30","HEAL"
1075,1080,1030,1070,10076100,"2022-01-03","HEAL"
1075,1075,1055,1070,16004300,"2022-01-04","HEAL"
1070,1085,1060,1070,25094300,"2022-01-05","HEAL"
1050,1100,1050,1085,24046700,"2022-01-06","HEAL"
1090,1100,1075,1085,4757400,"2022-01-07","HEAL"
1100,1140,1085,1135,17652100,"2022-01-10","HEAL"
1140,1150,1110,1135,17309500,"2022-01-11","HEAL"
1135,1155,1110,1130,13631200,"2022-01-12","HEAL"
1130,1145,1105,1135,10440900,"2022-01-13","HEAL"
1135,1140,1085,1110,32861400,"2022-01-14","HEAL"
1110,1135,1100,1105,12054000,"2022-01-17","HEAL"
1105,1120,1080,1120,21100100,"2022-01-18","HEAL"
1110,1125,1100,1125,20061300,"2022-01-19","HEAL"
1130,1145,1110,1130,16542100,"2022-01-20","HEAL"
1130,1145,1120,1130,5212400,"2022-01-21","HEAL"
1130,1150,1110,1145,40012200,"2022-01-24","HEAL"
1150,1150,1115,1115,14444600,"2022-01-25","HEAL"
1115,1180,1115,1130,16635300,"2022-01-26","HEAL"
1145,1145,1115,1120,10621300,"2022-01-27","HEAL"
1120,1130,1100,1110,9843200,"2022-01-28","HEAL"
1110,1115,1090,1095,7191600,"2022-01-31","HEAL"
1110,1115,1095,1100,11520100,"2022-02-02","HEAL"
1100,1110,1080,1080,3753500,"2022-02-03","HEAL"
1080,1100,1055,1080,2993600,"2022-02-04","HEAL"
1090,1110,1070,1075,2723100,"2022-02-07","HEAL"
1075,1090,1035,1060,23368200,"2022-02-08","HEAL"
1050,1095,1010,1095,10607800,"2022-02-09","HEAL"
1090,1095,1025,1065,16348500,"2022-02-10","HEAL"
1065,1065,1025,1040,6259700,"2022-02-11","HEAL"
1040,1055,1015,1040,11508600,"2022-02-14","HEAL"
1040,1080,1030,1045,15008600,"2022-02-15","HEAL"
1050,1110,1050,1075,13617600,"2022-02-16","HEAL"
1075,1135,1075,1090,13837600,"2022-02-17","HEAL"
1090,1120,1070,1095,19034000,"2022-02-18","HEAL"
1100,1105,1045,1065,17056000,"2022-02-21","HEAL"
1060,1095,1045,1070,14342600,"2022-02-22","HEAL"
1080,1085,1055,1070,15064200,"2022-02-23","HEAL"
1065,1070,1035,1045,16807800,"2022-02-24","HEAL"
1045,1095,1030,1065,6985500,"2022-02-25","HEAL"
1065,1095,1040,1075,34376800,"2022-03-01","HEAL"
1075,1095,1065,1070,22568300,"2022-03-02","HEAL"
1070,1110,1060,1085,25083200,"2022-03-04","HEAL"
1090,1090,1040,1075,21940000,"2022-03-07","HEAL"
1075,1180,1075,1140,71459700,"2022-03-08","HEAL"
1165,1175,1140,1150,55436400,"2022-03-09","HEAL"
1165,1230,1140,1230,40795700,"2022-03-10","HEAL"
1230,1230,1175,1190,12405900,"2022-03-11","HEAL"
1190,1200,1145,1145,17542000,"2022-03-14","HEAL"
1160,1175,1145,1165,17032200,"2022-03-15","HEAL"
1165,1185,1165,1175,10027100,"2022-03-16","HEAL"
1175,1190,1165,1180,10002600,"2022-03-17","HEAL"
1180,1190,1170,1185,9000500,"2022-03-18","HEAL"
1195,1205,1185,1200,7198200,"2022-03-21","HEAL"
1205,1230,1190,1215,10181800,"2022-03-22","HEAL"
1200,1230,1195,1215,10990400,"2022-03-23","HEAL"
1215,1245,1205,1205,20463600,"2022-03-24","HEAL"
1205,1210,1190,1195,11434200,"2022-03-25","HEAL"
1195,1215,1170,1180,11660200,"2022-03-28","HEAL"
1180,1180,1145,1155,7097400,"2022-03-29","HEAL"
1155,1160,1150,1155,15000300,"2022-03-30","HEAL"
1160,1185,1145,1175,12001100,"2022-03-31","HEAL"
1190,1265,1180,1215,31028100,"2022-04-01","HEAL"
1225,1250,1220,1240,13001400,"2022-04-04","HEAL"
1245,1295,1220,1295,13089500,"2022-04-05","HEAL"
1295,1300,1260,1280,21689700,"2022-04-06","HEAL"
1260,1280,1235,1270,22083600,"2022-04-07","HEAL"
1270,1305,1240,1300,28102400,"2022-04-08","HEAL"
1300,1375,1300,1345,60129300,"2022-04-11","HEAL"
1350,1390,1330,1335,50268300,"2022-04-12","HEAL"
1335,1410,1335,1350,39006700,"2022-04-13","HEAL"
1355,1395,1350,1390,14002000,"2022-04-14","HEAL"
1400,1440,1385,1390,25121800,"2022-04-18","HEAL"
1390,1415,1370,1375,26281400,"2022-04-19","HEAL"
1375,1445,1370,1390,19017400,"2022-04-20","HEAL"
1395,1410,1380,1400,16302700,"2022-04-21","HEAL"
1400,1420,1375,1410,35524000,"2022-04-22","HEAL"
1400,1420,1380,1410,10011900,"2022-04-25","HEAL"
1410,1415,1385,1390,10441800,"2022-04-26","HEAL"
1390,1400,1365,1395,20030900,"2022-04-27","HEAL"
1395,1480,1380,1400,16631500,"2022-04-28","HEAL"
1380,1435,1370,1400,18117900,"2022-05-09","HEAL"
1400,1400,1365,1380,31232100,"2022-05-10","HEAL"
1375,1390,1370,1390,10000700,"2022-05-11","HEAL"
1390,1395,1375,1380,20006500,"2022-05-12","HEAL"
1350,1400,1345,1385,30006500,"2022-05-13","HEAL"
1385,1400,1350,1375,45704700,"2022-05-17","HEAL"
1350,1390,1350,1375,27620300,"2022-05-18","HEAL"
1375,1385,1345,1370,20510400,"2022-05-19","HEAL"
1370,1395,1370,1390,24907600,"2022-05-20","HEAL"
1395,1440,1385,1385,23283800,"2022-05-23","HEAL"
1395,1400,1385,1395,20119000,"2022-05-24","HEAL"
1395,1445,1390,1435,30545300,"2022-05-25","HEAL"
1450,1545,1445,1460,45369300,"2022-05-27","HEAL"
1475,1480,1450,1450,21047500,"2022-05-30","HEAL"
1450,1450,1375,1375,111985100,"2022-05-31","HEAL"
1385,1395,1345,1375,40450600,"2022-06-02","HEAL"
1380,1395,1360,1370,26549300,"2022-06-03","HEAL"
1365,1395,1360,1375,13373100,"2022-06-06","HEAL"
1380,1390,1365,1375,28002800,"2022-06-07","HEAL"
1375,1400,1365,1375,24006000,"2022-06-08","HEAL"
1375,1385,1350,1365,23318000,"2022-06-09","HEAL"
1365,1375,1360,1360,13332700,"2022-06-10","HEAL"
1320,1370,1315,1365,9505300,"2022-06-13","HEAL"
1365,1375,1360,1370,22383500,"2022-06-14","HEAL"
1370,1395,1360,1375,25809900,"2022-06-15","HEAL"
1375,1445,1375,1420,24006800,"2022-06-16","HEAL"
1420,1495,1420,1495,21232700,"2022-06-17","HEAL"
1495,1520,1470,1475,20006600,"2022-06-20","HEAL"
1475,1500,1465,1480,4807200,"2022-06-21","HEAL"
1480,1500,1460,1460,12803800,"2022-06-22","HEAL"
1435,1500,1435,1500,13741500,"2022-06-23","HEAL"
1480,1510,1460,1465,14304100,"2022-06-24","HEAL"
1465,1470,1450,1460,7838200,"2022-06-27","HEAL"
1460,1510,1455,1475,17889600,"2022-06-28","HEAL"
1475,1510,1470,1480,6456200,"2022-06-29","HEAL"
1480,1600,1475,1505,32687600,"2022-06-30","HEAL"
1525,1595,1510,1525,26054800,"2022-07-01","HEAL"
1530,1550,1495,1500,31524400,"2022-07-04","HEAL"
1500,1550,1485,1530,28434400,"2022-07-05","HEAL"
1530,1595,1530,1550,24565100,"2022-07-06","HEAL"
1550,1600,1530,1550,11231500,"2022-07-07","HEAL"
1525,1585,1515,1550,15007400,"2022-07-08","HEAL"
1550,1680,1540,1600,26025600,"2022-07-11","HEAL"
1595,1625,1590,1600,29874800,"2022-07-12","HEAL"
1595,1640,1590,1590,12210700,"2022-07-13","HEAL"
1590,1600,1535,1575,13414700,"2022-07-14","HEAL"
1575,1585,1550,1570,11666800,"2022-07-15","HEAL"
1570,1610,1570,1580,10047500,"2022-07-18","HEAL"
1580,1605,1550,1560,8418600,"2022-07-19","HEAL"
1550,1610,1545,1560,14505800,"2022-07-20","HEAL"
1560,1580,1535,1535,11051700,"2022-07-21","HEAL"
1535,1560,1495,1520,18003100,"2022-07-22","HEAL"
1510,1540,1495,1505,5087800,"2022-07-25","HEAL"
1505,1525,1475,1485,4974200,"2022-07-26","HEAL"
1485,1510,1485,1495,10287200,"2022-07-27","HEAL"
1500,1530,1460,1475,10002000,"2022-07-28","HEAL"
1475,1480,1425,1435,6107900,"2022-07-29","HEAL"
1430,1465,1410,1435,10008400,"2022-08-01","HEAL"
1435,1475,1415,1455,9901200,"2022-08-02","HEAL"
1450,1475,1440,1450,3839400,"2022-08-03","HEAL"
1470,1470,1425,1435,8119900,"2022-08-04","HEAL"
1435,1450,1405,1410,4203400,"2022-08-05","HEAL"
1410,1440,1375,1380,13399200,"2022-08-08","HEAL"
1360,1380,1300,1320,47906800,"2022-08-09","HEAL"
1320,1350,1315,1325,30231800,"2022-08-10","HEAL"
1330,1355,1320,1340,21341000,"2022-08-11","HEAL"
1345,1350,1320,1325,19405100,"2022-08-12","HEAL"
1325,1330,1300,1320,25200600,"2022-08-15","HEAL"
1325,1375,1320,1365,31389400,"2022-08-16","HEAL"
1365,1390,1350,1365,27006100,"2022-08-18","HEAL"
1370,1385,1370,1375,10043600,"2022-08-19","HEAL"
1410,1480,1410,1415,25399200,"2022-08-22","HEAL"
1420,1430,1390,1410,30702200,"2022-08-23","HEAL"
1410,1460,1400,1430,20085600,"2022-08-24","HEAL"
1435,1485,1415,1415,19970900,"2022-08-25","HEAL"
1415,1500,1415,1460,20977200,"2022-08-26","HEAL"
1450,1500,1445,1470,12121800,"2022-08-29","HEAL"
1490,1500,1470,1490,12005700,"2022-08-30","HEAL"
1490,1495,1460,1490,10019300,"2022-08-31","HEAL"
1460,1500,1445,1445,17110600,"2022-09-01","HEAL"
1445,1475,1445,1460,18141700,"2022-09-02","HEAL"
1450,1500,1450,1490,16244400,"2022-09-05","HEAL"
1500,1545,1500,1515,17040700,"2022-09-06","HEAL"
1515,1530,1490,1495,20041200,"2022-09-07","HEAL"
1500,1500,1450,1485,15588600,"2022-09-08","HEAL"
1485,1540,1475,1515,26270700,"2022-09-09","HEAL"
1515,1540,1470,1485,10291500,"2022-09-12","HEAL"
1485,1520,1475,1475,22938700,"2022-09-13","HEAL"
1475,1500,1450,1455,12024800,"2022-09-14","HEAL"
1455,1470,1440,1440,22779600,"2022-09-15","HEAL"
1440,1450,1375,1375,271630800,"2022-09-16","HEAL"
1380,1445,1375,1445,15907200,"2022-09-19","HEAL"
1450,1470,1440,1470,10109100,"2022-09-20","HEAL"
1470,1505,1460,1500,30195200,"2022-09-21","HEAL"
1495,1520,1485,1505,10059100,"2022-09-22","HEAL"
1520,1535,1500,1515,11120200,"2022-09-23","HEAL"
1515,1530,1480,1495,24069600,"2022-09-26","HEAL"
1505,1515,1500,1510,20005800,"2022-09-27","HEAL"
1515,1525,1500,1520,24039500,"2022-09-28","HEAL"
1520,1595,1520,1575,23571300,"2022-09-29","HEAL"
1590,1625,1575,1625,34091400,"2022-09-30","HEAL"
1625,1645,1525,1525,20015100,"2022-10-03","HEAL"
1525,1545,1465,1530,7916000,"2022-10-04","HEAL"
1535,1540,1520,1525,12347000,"2022-10-05","HEAL"
1525,1535,1505,1525,5174300,"2022-10-06","HEAL"
1525,1560,1505,1505,10377700,"2022-10-07","HEAL"
1505,1540,1495,1535,8014000,"2022-10-10","HEAL"
1535,1545,1515,1515,10011800,"2022-10-11","HEAL"
1515,1530,1515,1515,11842400,"2022-10-12","HEAL"
1510,1555,1505,1520,12544100,"2022-10-13","HEAL"
1520,1525,1510,1515,6456900,"2022-10-14","HEAL"
1515,1515,1490,1495,10004100,"2022-10-17","HEAL"
1495,1505,1490,1500,9120900,"2022-10-18","HEAL"
1495,1505,1490,1495,3604500,"2022-10-19","HEAL"
1500,1500,1485,1500,10987000,"2022-10-20","HEAL"
1500,1505,1465,1490,15782300,"2022-10-21","HEAL"
1495,1520,1480,1495,5389800,"2022-10-24","HEAL"
1500,1505,1485,1500,10547100,"2022-10-25","HEAL"
1500,1500,1490,1495,2805800,"2022-10-26","HEAL"
1495,1500,1490,1500,13769700,"2022-10-27","HEAL"
1500,1525,1495,1500,11636600,"2022-10-28","HEAL"
1500,1525,1490,1490,7245900,"2022-10-31","HEAL"
1490,1530,1485,1525,30030100,"2022-11-01","HEAL"
1535,1565,1525,1560,14828400,"2022-11-02","HEAL"
1565,1575,1530,1550,3311100,"2022-11-03","HEAL"
1550,1575,1495,1525,6912100,"2022-11-04","HEAL"
1525,1545,1485,1495,3985200,"2022-11-07","HEAL"
1495,1530,1495,1500,3609900,"2022-11-08","HEAL"
1500,1520,1490,1495,5431800,"2022-11-09","HEAL"
1495,1520,1480,1500,8825900,"2022-11-10","HEAL"
1500,1515,1460,1465,10008300,"2022-11-11","HEAL"
1465,1495,1440,1440,6314000,"2022-11-14","HEAL"
1460,1490,1420,1445,2595400,"2022-11-15","HEAL"
1450,1450,1425,1440,2005300,"2022-11-16","HEAL"
1440,1455,1400,1415,4738000,"2022-11-17","HEAL"
1415,1470,1395,1415,3140100,"2022-11-18","HEAL"
1415,1440,1380,1380,6003300,"2022-11-21","HEAL"
1390,1420,1385,1395,10027700,"2022-11-22","HEAL"
1400,1400,1385,1395,2247500,"2022-11-23","HEAL"
1400,1415,1390,1395,3039100,"2022-11-24","HEAL"
1395,1435,1385,1410,4082800,"2022-11-25","HEAL"
1415,1425,1380,1420,9930900,"2022-11-28","HEAL"
1425,1425,1410,1425,4990600,"2022-11-29","HEAL"
1390,1525,1390,1525,23197800,"2022-11-30","HEAL"
1500,1550,1495,1535,4858500,"2022-12-01","HEAL"
1530,1560,1525,1550,9032500,"2022-12-02","HEAL"
1550,1570,1495,1510,6463400,"2022-12-05","HEAL"
1525,1540,1475,1490,3034200,"2022-12-06","HEAL"
1480,1570,1475,1530,10014200,"2022-12-07","HEAL"
1535,1540,1490,1500,5226800,"2022-12-08","HEAL"
1500,1505,1485,1495,2719400,"2022-12-09","HEAL"
1495,1500,1420,1480,3579100,"2022-12-12","HEAL"
1480,1525,1470,1510,5235400,"2022-12-13","HEAL"
1510,1570,1505,1550,14000200,"2022-12-14","HEAL"
1575,1575,1530,1545,10002600,"2022-12-15","HEAL"
1540,1560,1535,1540,4185700,"2022-12-16","HEAL"
1560,1560,1540,1550,2283800,"2022-12-19","HEAL"
1560,1625,1545,1545,3455200,"2022-12-20","HEAL"
1560,1565,1515,1545,2029000,"2022-12-21","HEAL"
1550,1570,1540,1565,4011800,"2022-12-22","HEAL"
1560,1585,1560,1585,5004500,"2022-12-23","HEAL"
1585,1600,1580,1590,5914700,"2022-12-26","HEAL"
1590,1595,1575,1575,2413800,"2022-12-27","HEAL"
1575,1585,1570,1575,2081500,"2022-12-28","HEAL"
1565,1575,1535,1535,2863800,"2022-12-29","HEAL"
1550,1575,1550,1550,2473600,"2022-12-30","HEAL"
1575,1590,1535,1585,2319900,"2023-01-02","HEAL"
1585,1615,1575,1610,11004000,"2023-01-03","HEAL"
1615,1620,1595,1595,4000100,"2023-01-04","HEAL"
1595,1620,1585,1610,10038000,"2023-01-05","HEAL"
1640,1750,1610,1685,10034100,"2023-01-06","HEAL"
1680,1800,1675,1730,13028700,"2023-01-09","HEAL"
1730,1740,1655,1690,4718400,"2023-01-10","HEAL"
1700,1705,1575,1575,5502500,"2023-01-11","HEAL"
1570,1570,1495,1565,4410100,"2023-01-12","HEAL"
1560,1610,1555,1565,2431900,"2023-01-13","HEAL"
1565,1625,1560,1625,3099800,"2023-01-16","HEAL"
1630,1680,1555,1565,4668600,"2023-01-17","HEAL"
1565,1610,1560,1580,2362300,"2023-01-18","HEAL"
1590,1640,1580,1630,2333100,"2023-01-19","HEAL"
1625,1630,1570,1585,2017600,"2023-01-20","HEAL"
1585,1620,1535,1555,3017900,"2023-01-24","HEAL"
1580,1580,1545,1545,2046800,"2023-01-25","HEAL"
1545,1575,1540,1550,1566500,"2023-01-26","HEAL"
1550,1565,1520,1525,4052300,"2023-01-27","HEAL"
1520,1580,1500,1580,4219300,"2023-01-30","HEAL"
1585,1590,1535,1555,5126500,"2023-01-31","HEAL"
1545,1560,1510,1550,10046700,"2023-02-01","HEAL"
1570,1615,1535,1615,9458300,"2023-02-02","HEAL"
1610,1610,1510,1525,7085500,"2023-02-03","HEAL"
1500,1540,1500,1510,4952800,"2023-02-06","HEAL"
1510,1540,1505,1540,2262300,"2023-02-07","HEAL"
1540,1550,1520,1545,2677300,"2023-02-08","HEAL"
1545,1545,1515,1520,2128500,"2023-02-09","HEAL"
1520,1545,1520,1530,1504400,"2023-02-10","HEAL"
1530,1540,1520,1530,2254800,"2023-02-13","HEAL"
1530,1535,1515,1520,2170600,"2023-02-14","HEAL"
1520,1535,1520,1530,1421000,"2023-02-15","HEAL"
1530,1540,1520,1525,2021100,"2023-02-16","HEAL"
1525,1535,1520,1535,2e+06,"2023-02-17","HEAL"
1535,1545,1520,1520,4014200,"2023-02-20","HEAL"
1525,1530,1505,1505,2001600,"2023-02-21","HEAL"
1505,1530,1475,1500,2019100,"2023-02-22","HEAL"
1500,1500,1470,1475,3527700,"2023-02-23","HEAL"
1475,1490,1470,1485,1337100,"2023-02-24","HEAL"
1485,1495,1475,1475,1203800,"2023-02-27","HEAL"
1475,1495,1465,1490,6001500,"2023-02-28","HEAL"
1480,1500,1480,1485,1004200,"2023-03-01","HEAL"
1490,1495,1485,1490,1681100,"2023-03-02","HEAL"
1510,1525,1465,1485,2260600,"2023-03-03","HEAL"
1485,1490,1455,1455,2041700,"2023-03-06","HEAL"
1455,1480,1445,1465,1981000,"2023-03-07","HEAL"
1465,1480,1415,1415,2171900,"2023-03-08","HEAL"
1415,1465,1410,1430,1514200,"2023-03-09","HEAL"
1435,1470,1430,1435,2315400,"2023-03-10","HEAL"
1435,1460,1395,1430,3343100,"2023-03-13","HEAL"
1425,1450,1425,1435,1093900,"2023-03-14","HEAL"
1440,1450,1415,1415,1428500,"2023-03-15","HEAL"
1435,1440,1400,1415,3209100,"2023-03-16","HEAL"
1415,1445,1415,1445,4253600,"2023-03-17","HEAL"
1440,1465,1420,1425,1444100,"2023-03-20","HEAL"
1430,1430,1395,1410,1495900,"2023-03-21","HEAL"
1415,1425,1400,1400,2026100,"2023-03-24","HEAL"
1420,1420,1370,1395,4218100,"2023-03-27","HEAL"
1400,1405,1380,1395,2002000,"2023-03-28","HEAL"
1390,1405,1385,1385,1228600,"2023-03-29","HEAL"
1400,1405,1335,1335,3994400,"2023-03-30","HEAL"
1345,1365,1335,1355,4004600,"2023-03-31","HEAL"
1400,1400,1340,1350,1857400,"2023-04-03","HEAL"
1355,1380,1350,1355,1536300,"2023-04-04","HEAL"
1355,1355,1330,1335,2138400,"2023-04-05","HEAL"
1335,1335,1275,1300,2903300,"2023-04-06","HEAL"
1300,1310,1265,1285,1997500,"2023-04-10","HEAL"
1285,1330,1275,1305,1373900,"2023-04-11","HEAL"
1300,1355,1300,1345,1036900,"2023-04-12","HEAL"
1345,1385,1330,1370,4001300,"2023-04-13","HEAL"
1370,1405,1365,1380,3837700,"2023-04-14","HEAL"
1390,1400,1380,1380,4260700,"2023-04-17","HEAL"
1380,1420,1365,1370,2000200,"2023-04-18","HEAL"
1385,1445,1370,1445,4002200,"2023-04-26","HEAL"
1445,1500,1420,1420,2500100,"2023-04-27","HEAL"
1435,1480,1390,1415,5009900,"2023-04-28","HEAL"
1420,1435,1385,1395,1818800,"2023-05-02","HEAL"
1395,1400,1370,1395,1509200,"2023-05-03","HEAL"
1395,1400,1375,1395,2656400,"2023-05-04","HEAL"
1390,1395,1350,1355,996100,"2023-05-05","HEAL"
1355,1360,1315,1320,2004700,"2023-05-08","HEAL"
1330,1360,1315,1330,1477200,"2023-05-09","HEAL"
1330,1355,1325,1345,2376900,"2023-05-10","HEAL"
1345,1345,1320,1320,893200,"2023-05-11","HEAL"
1345,1345,1325,1325,2003000,"2023-05-12","HEAL"
1325,1390,1325,1390,5428200,"2023-05-15","HEAL"
1390,1415,1365,1385,3973500,"2023-05-16","HEAL"
1385,1395,1380,1390,2008400,"2023-05-17","HEAL"
1390,1400,1380,1380,1009200,"2023-05-19","HEAL"
1395,1395,1375,1390,1027700,"2023-05-22","HEAL"
1390,1395,1380,1395,1005400,"2023-05-23","HEAL"
1395,1435,1385,1410,2999400,"2023-05-24","HEAL"
1410,1435,1380,1380,2003900,"2023-05-25","HEAL"
1380,1400,1380,1395,1004100,"2023-05-26","HEAL"
1350,1410,1350,1380,2400300,"2023-05-29","HEAL"
1380,1395,1335,1335,5490500,"2023-05-30","HEAL"
1335,1370,1315,1315,8484000,"2023-05-31","HEAL"
1315,1365,1315,1315,5034800,"2023-06-05","HEAL"
1340,1355,1310,1350,3488500,"2023-06-06","HEAL"
1350,1385,1330,1345,4139100,"2023-06-07","HEAL"
1350,1350,1315,1335,6000600,"2023-06-08","HEAL"
1335,1350,1330,1340,6000200,"2023-06-09","HEAL"
1340,1350,1330,1350,2820500,"2023-06-12","HEAL"
1350,1385,1340,1360,5532900,"2023-06-13","HEAL"
1365,1365,1350,1355,4323200,"2023-06-14","HEAL"
1360,1375,1355,1375,3659200,"2023-06-15","HEAL"
1370,1390,1340,1350,12021800,"2023-06-16","HEAL"
1350,1355,1325,1350,5009300,"2023-06-19","HEAL"
1350,1365,1345,1360,4189500,"2023-06-20","HEAL"
1355,1365,1340,1350,3279800,"2023-06-21","HEAL"
1355,1355,1330,1340,1106700,"2023-06-22","HEAL"
1340,1365,1330,1350,1325300,"2023-06-23","HEAL"
1350,1360,1340,1350,5009500,"2023-06-26","HEAL"
1350,1360,1330,1350,1232800,"2023-06-27","HEAL"
1340,1360,1340,1355,2316900,"2023-07-03","HEAL"
1350,1395,1350,1380,6000600,"2023-07-04","HEAL"
1380,1420,1375,1410,5004200,"2023-07-05","HEAL"
1405,1415,1350,1410,6091300,"2023-07-06","HEAL"
1410,1410,1375,1410,8001300,"2023-07-07","HEAL"
1410,1420,1385,1395,9000800,"2023-07-10","HEAL"
1395,1480,1375,1450,16688800,"2023-07-11","HEAL"
1460,1485,1435,1445,6626600,"2023-07-12","HEAL"
1450,1540,1445,1520,22764300,"2023-07-13","HEAL"
1525,1540,1495,1520,11372200,"2023-07-14","HEAL"
1520,1545,1510,1515,12781600,"2023-07-17","HEAL"
1515,1540,1490,1495,2698200,"2023-07-18","HEAL"
1525,1525,1455,1475,4433800,"2023-07-20","HEAL"
1510,1510,1470,1475,4016800,"2023-07-21","HEAL"
1475,1530,1460,1515,6261400,"2023-07-24","HEAL"
1520,1530,1480,1495,6424500,"2023-07-25","HEAL"
1495,1500,1475,1485,6591700,"2023-07-26","HEAL"
1485,1490,1455,1470,3834500,"2023-07-27","HEAL"
1470,1520,1455,1520,9001000,"2023-07-28","HEAL"
1530,1530,1485,1495,4392600,"2023-07-31","HEAL"
1490,1490,1425,1440,4421900,"2023-08-01","HEAL"
1440,1465,1405,1450,4700300,"2023-08-02","HEAL"
1455,1480,1430,1435,3000500,"2023-08-03","HEAL"
1435,1455,1420,1425,2353000,"2023-08-04","HEAL"
1425,1435,1385,1400,3904100,"2023-08-07","HEAL"
1400,1410,1395,1395,4002200,"2023-08-08","HEAL"
1395,1435,1395,1415,6019800,"2023-08-09","HEAL"
1415,1430,1405,1420,5065500,"2023-08-10","HEAL"
1420,1450,1410,1420,3870300,"2023-08-11","HEAL"
1420,1430,1395,1420,2278900,"2023-08-14","HEAL"
1420,1435,1410,1420,1358100,"2023-08-15","HEAL"
1425,1430,1410,1420,2351300,"2023-08-16","HEAL"
1435,1435,1405,1410,4219800,"2023-08-18","HEAL"
1405,1415,1385,1400,5004000,"2023-08-21","HEAL"
1400,1415,1395,1405,2188700,"2023-08-22","HEAL"
1400,1415,1395,1405,3020400,"2023-08-23","HEAL"
1410,1410,1395,1400,2001300,"2023-08-24","HEAL"
1415,1415,1395,1400,2151600,"2023-08-25","HEAL"
1405,1410,1390,1400,1173700,"2023-08-28","HEAL"
1400,1405,1390,1400,1368700,"2023-08-29","HEAL"
1395,1400,1385,1395,1845200,"2023-08-30","HEAL"
1400,1420,1395,1400,20470200,"2023-08-31","HEAL"
1395,1405,1390,1400,1618700,"2023-09-01","HEAL"
1400,1410,1395,1400,1011100,"2023-09-04","HEAL"
1400,1410,1395,1405,1604600,"2023-09-05","HEAL"
1405,1430,1400,1405,4459900,"2023-09-06","HEAL"
1420,1450,1415,1440,4653700,"2023-09-07","HEAL"
1450,1525,1440,1460,8788300,"2023-09-08","HEAL"
1485,1490,1460,1480,3274000,"2023-09-11","HEAL"
1485,1490,1465,1470,2637800,"2023-09-12","HEAL"
1485,1490,1445,1450,3650900,"2023-09-13","HEAL"
1460,1465,1440,1455,1271000,"2023-09-14","HEAL"
1465,1475,1400,1400,162478600,"2023-09-15","HEAL"
1400,1430,1350,1355,9076800,"2023-09-18","HEAL"
1355,1365,1320,1330,7355300,"2023-09-19","HEAL"
1330,1365,1330,1335,13151500,"2023-09-20","HEAL"
1335,1380,1305,1325,8267900,"2023-09-21","HEAL"
1320,1345,1315,1325,4090800,"2023-09-22","HEAL"
1325,1340,1315,1335,7460600,"2023-09-25","HEAL"
1335,1345,1320,1325,10034800,"2023-09-26","HEAL"
1325,1330,1320,1325,3287800,"2023-09-27","HEAL"
1325,1340,1310,1310,3617800,"2023-09-29","HEAL"
1310,1315,1300,1300,1821500,"2023-10-02","HEAL"
1300,1300,1270,1295,7441400,"2023-10-03","HEAL"
1290,1345,1270,1320,24561300,"2023-10-04","HEAL"
1330,1340,1310,1335,39912400,"2023-10-05","HEAL"
1345,1385,1330,1380,7968400,"2023-10-06","HEAL"
1405,1405,1310,1340,2792600,"2023-10-09","HEAL"
1330,1330,1290,1315,13072100,"2023-10-10","HEAL"
1315,1315,1300,1300,3971800,"2023-10-11","HEAL"
1300,1320,1300,1300,1498700,"2023-10-12","HEAL"
1300,1340,1300,1320,7467500,"2023-10-13","HEAL"
1325,1325,1305,1305,2507600,"2023-10-16","HEAL"
1310,1325,1300,1325,12616200,"2023-10-17","HEAL"
1330,1400,1305,1375,16030500,"2023-10-18","HEAL"
1380,1440,1365,1430,13701000,"2023-10-19","HEAL"
1430,1460,1405,1460,21626100,"2023-10-20","HEAL"
1460,1475,1440,1450,12101200,"2023-10-23","HEAL"
1445,1535,1430,1520,11945300,"2023-10-24","HEAL"
1515,1550,1490,1500,15822100,"2023-10-25","HEAL"
1500,1530,1450,1515,11355500,"2023-10-26","HEAL"
1515,1535,1515,1525,11258600,"2023-10-27","HEAL"
1525,1535,1515,1520,4273600,"2023-10-30","HEAL"
1525,1550,1515,1525,11092000,"2023-10-31","HEAL"
1525,1525,1490,1490,5879400,"2023-11-01","HEAL"
1505,1525,1495,1500,13697100,"2023-11-02","HEAL"
1500,1535,1500,1505,7369200,"2023-11-03","HEAL"
1510,1530,1510,1515,8745400,"2023-11-06","HEAL"
1540,1575,1515,1530,11035300,"2023-11-07","HEAL"
1525,1525,1510,1525,4433500,"2023-11-08","HEAL"
1540,1550,1495,1495,5168900,"2023-11-09","HEAL"
1490,1515,1490,1510,3476900,"2023-11-10","HEAL"
1525,1525,1495,1495,4133300,"2023-11-13","HEAL"
1510,1510,1490,1500,3608000,"2023-11-14","HEAL"
1505,1520,1490,1505,8032000,"2023-11-15","HEAL"
1505,1535,1495,1505,2633600,"2023-11-16","HEAL"
1500,1510,1500,1510,3924200,"2023-11-17","HEAL"
1525,1525,1475,1475,4235100,"2023-11-20","HEAL"
1480,1495,1475,1485,2319800,"2023-11-21","HEAL"
1485,1500,1480,1500,1822900,"2023-11-22","HEAL"
1500,1515,1480,1480,3255200,"2023-11-23","HEAL"
1485,1485,1450,1455,5686400,"2023-11-24","HEAL"
1470,1480,1440,1445,7230700,"2023-11-27","HEAL"
1450,1475,1430,1455,6568100,"2023-11-28","HEAL"
1455,1455,1430,1450,3535400,"2023-11-29","HEAL"
1450,1470,1440,1470,6379000,"2023-11-30","HEAL"
1465,1480,1445,1460,6657100,"2023-12-01","HEAL"
1460,1470,1410,1445,3987800,"2023-12-04","HEAL"
1455,1505,1440,1495,10057000,"2023-12-05","HEAL"
1505,1510,1455,1465,10757000,"2023-12-06","HEAL"
1450,1490,1445,1470,5440500,"2023-12-07","HEAL"
1470,1480,1460,1470,4401900,"2023-12-08","HEAL"
1470,1490,1455,1460,2860300,"2023-12-11","HEAL"
1460,1475,1455,1465,4108300,"2023-12-12","HEAL"
1465,1480,1440,1460,2746300,"2023-12-13","HEAL"
1460,1475,1460,1465,2684400,"2023-12-14","HEAL"
1465,1490,1465,1480,4662400,"2023-12-15","HEAL"
1480,1495,1470,1470,2191800,"2023-12-18","HEAL"
1470,1490,1465,1485,2104600,"2023-12-19","HEAL"
1485,1495,1460,1480,2557400,"2023-12-20","HEAL"
1485,1485,1450,1465,2974800,"2023-12-21","HEAL"
1470,1480,1450,1475,2440300,"2023-12-22","HEAL"
1480,1480,1460,1470,4446400,"2023-12-27","HEAL"
1475,1490,1460,1465,4119000,"2023-12-28","HEAL"
1465,1490,1465,1490,1600000,"2023-12-29","HEAL"
1490,1495,1470,1475,2000500,"2024-01-02","HEAL"
1475,1495,1460,1475,8682300,"2024-01-03","HEAL"
1490,1490,1460,1480,2355900,"2024-01-04","HEAL"
1460,1495,1460,1475,8275300,"2024-01-05","HEAL"
1475,1500,1455,1455,5564400,"2024-01-08","HEAL"
1480,1480,1390,1425,12107900,"2024-01-09","HEAL"
1425,1470,1390,1460,10378200,"2024-01-10","HEAL"
1460,1470,1440,1460,2691300,"2024-01-11","HEAL"
1460,1480,1450,1475,5399200,"2024-01-12","HEAL"
1475,1475,1430,1430,6079400,"2024-01-15","HEAL"
1430,1430,1320,1320,28456000,"2024-01-16","HEAL"
1320,1335,1265,1280,22054000,"2024-01-17","HEAL"
1280,1390,1275,1365,39590000,"2024-01-18","HEAL"
1365,1375,1345,1350,2333000,"2024-01-19","HEAL"
1350,1365,1330,1350,2771500,"2024-01-22","HEAL"
1345,1350,1315,1320,9135800,"2024-01-23","HEAL"
1310,1390,1280,1385,7656100,"2024-01-24","HEAL"
1380,1390,1340,1340,4557900,"2024-01-25","HEAL"
1340,1365,1330,1335,5104500,"2024-01-26","HEAL"
1325,1340,1295,1315,13892800,"2024-01-29","HEAL"
1315,1340,1300,1330,20959300,"2024-01-30","HEAL"
1335,1340,1305,1305,4000500,"2024-01-31","HEAL"
1315,1330,1310,1325,3887300,"2024-02-01","HEAL"
1330,1350,1325,1345,4430100,"2024-02-02","HEAL"
1345,1350,1330,1330,2285800,"2024-02-05","HEAL"
1340,1360,1330,1335,9416600,"2024-02-06","HEAL"
1345,1355,1335,1345,6206000,"2024-02-07","HEAL"
1345,1345,1320,1325,5652600,"2024-02-12","HEAL"
1325,1345,1305,1305,16109200,"2024-02-13","HEAL"
1305,1330,1305,1310,8744500,"2024-02-15","HEAL"
1310,1320,1280,1285,21159100,"2024-02-16","HEAL"
1240,1310,1240,1275,8335500,"2024-02-19","HEAL"
1230,1275,1230,1255,10759400,"2024-02-20","HEAL"
1255,1265,1235,1260,10918000,"2024-02-21","HEAL"
1260,1270,1235,1260,8241300,"2024-02-22","HEAL"
1260,1270,1250,1265,4052100,"2024-02-23","HEAL"
1265,1265,1245,1265,7892500,"2024-02-26","HEAL"
1265,1275,1255,1265,6924100,"2024-02-27","HEAL"
1265,1275,1195,1270,9529100,"2024-02-28","HEAL"
1270,1275,1255,1265,9888000,"2024-02-29","HEAL"
1265,1275,1240,1260,2587300,"2024-03-01","HEAL"
1260,1260,1245,1255,3125900,"2024-03-04","HEAL"
1265,1275,1255,1265,7664200,"2024-03-05","HEAL"
1265,1275,1255,1260,2788400,"2024-03-06","HEAL"
1260,1270,1255,1255,1720600,"2024-03-07","HEAL"
1265,1265,1255,1260,4335100,"2024-03-08","HEAL"
1265,1265,1225,1240,13377300,"2024-03-13","HEAL"
1245,1250,1220,1220,5627400,"2024-03-14","HEAL"
1225,1245,1220,1230,9198900,"2024-03-15","HEAL"
1220,1270,1220,1240,5627400,"2024-03-18","HEAL"
1255,1255,1240,1250,1721600,"2024-03-19","HEAL"
1255,1265,1250,1260,2823400,"2024-03-20","HEAL"
1260,1260,1240,1245,6645700,"2024-03-21","HEAL"
1255,1260,1240,1260,12832200,"2024-03-22","HEAL"
1300,1300,1255,1285,20288400,"2024-03-25","HEAL"
1285,1285,1250,1270,15565900,"2024-03-26","HEAL"
1275,1275,1235,1255,20591800,"2024-03-27","HEAL"
1250,1250,1175,1175,13846800,"2024-03-28","HEAL"
1170,1200,1105,1115,28819300,"2024-04-01","HEAL"
1120,1195,1120,1180,24105400,"2024-04-02","HEAL"
1195,1195,1165,1185,12493500,"2024-04-03","HEAL"
1180,1195,1160,1185,5336800,"2024-04-04","HEAL"
1185,1220,1185,1205,7693300,"2024-04-05","HEAL"
1210,1220,1180,1180,15024000,"2024-04-16","HEAL"
1180,1185,1145,1150,6111800,"2024-04-17","HEAL"
1180,1180,1135,1140,3259800,"2024-04-18","HEAL"
1140,1160,1125,1160,3270100,"2024-04-19","HEAL"
1165,1170,1115,1125,7706900,"2024-04-22","HEAL"
1130,1135,1105,1105,2252400,"2024-04-23","HEAL"
1105,1150,1060,1150,5665900,"2024-04-24","HEAL"
1150,1150,1085,1085,10987400,"2024-04-25","HEAL"
1085,1125,1065,1090,8739500,"2024-04-26","HEAL"
1150,1290,1130,1285,29645000,"2024-04-29","HEAL"
1285,1295,1250,1275,18023100,"2024-04-30","HEAL"
1275,1310,1215,1280,18744200,"2024-05-02","HEAL"
1300,1340,1275,1340,14350000,"2024-05-03","HEAL"
1340,1370,1315,1335,12318400,"2024-05-06","HEAL"
1335,1350,1325,1350,13324000,"2024-05-07","HEAL"
1350,1360,1340,1360,25702400,"2024-05-08","HEAL"
1360,1360,1320,1320,3791800,"2024-05-13","HEAL"
1320,1400,1320,1375,11490700,"2024-05-14","HEAL"
1380,1395,1330,1350,7772100,"2024-05-15","HEAL"
1350,1375,1310,1345,5830300,"2024-05-16","HEAL"
1345,1360,1330,1335,6591100,"2024-05-17","HEAL"
1360,1360,1340,1340,6494000,"2024-05-20","HEAL"
1330,1360,1320,1325,7424700,"2024-05-21","HEAL"
1320,1340,1315,1335,1355300,"2024-05-22","HEAL"
1325,1335,1290,1290,3974100,"2024-05-27","HEAL"
1300,1325,1285,1295,1543800,"2024-05-28","HEAL"
1295,1300,1250,1270,2319500,"2024-05-29","HEAL"
1280,1300,1280,1300,2452200,"2024-05-30","HEAL"
1305,1330,1280,1280,9208500,"2024-05-31","HEAL"
1280,1305,1280,1285,2419200,"2024-06-03","HEAL"
1290,1310,1285,1290,2369600,"2024-06-04","HEAL"
1295,1315,1295,1295,4844300,"2024-06-05","HEAL"
1295,1300,1280,1290,1264300,"2024-06-06","HEAL"
1290,1310,1285,1305,6733900,"2024-06-07","HEAL"
1305,1330,1295,1325,6249600,"2024-06-10","HEAL"
1325,1370,1325,1345,16445400,"2024-06-11","HEAL"
1350,1355,1325,1345,2143100,"2024-06-12","HEAL"
1335,1360,1330,1350,7107900,"2024-06-13","HEAL"
1355,1355,1320,1345,4794000,"2024-06-14","HEAL"
1345,1355,1320,1330,7012400,"2024-06-19","HEAL"
1325,1355,1325,1350,16169500,"2024-06-20","HEAL"
1350,1365,1350,1360,13057500,"2024-06-21","HEAL"
1360,1365,1350,1355,3733600,"2024-06-24","HEAL"
1365,1380,1360,1360,8458500,"2024-06-25","HEAL"
1400,1400,1350,1365,4962200,"2024-06-26","HEAL"
1370,1375,1365,1375,3695300,"2024-06-27","HEAL"
1375,1375,1355,1355,7869500,"2024-06-28","HEAL"
1360,1365,1350,1350,4963500,"2024-07-01","HEAL"
1360,1360,1340,1360,5137200,"2024-07-02","HEAL"
1360,1360,1290,1315,7592300,"2024-07-03","HEAL"
1315,1335,1300,1300,4563000,"2024-07-04","HEAL"
1300,1340,1300,1340,5744000,"2024-07-05","HEAL"
1340,1360,1330,1360,10807800,"2024-07-08","HEAL"
1360,1360,1325,1325,2381900,"2024-07-09","HEAL"
1325,1350,1325,1345,3220600,"2024-07-10","HEAL"
1345,1345,1315,1320,2283400,"2024-07-11","HEAL"
1320,1330,1315,1320,3197000,"2024-07-12","HEAL"
1330,1340,1320,1335,2318700,"2024-07-15","HEAL"
1320,1335,1305,1330,5584700,"2024-07-16","HEAL"
1330,1335,1315,1315,2817100,"2024-07-17","HEAL"
1315,1335,1295,1295,16642400,"2024-07-18","HEAL"
1300,1335,1300,1335,5422600,"2024-07-19","HEAL"
1335,1340,1315,1330,4847900,"2024-07-22","HEAL"
1330,1330,1315,1330,2115600,"2024-07-23","HEAL"
1320,1330,1315,1320,3212700,"2024-07-24","HEAL"
1330,1365,1325,1365,14272700,"2024-07-25","HEAL"
1370,1370,1350,1350,5844600,"2024-07-26","HEAL"
1350,1355,1330,1340,1267100,"2024-07-29","HEAL"
1345,1360,1345,1360,2990400,"2024-07-30","HEAL"
1365,1365,1345,1355,2650300,"2024-07-31","HEAL"
1355,1355,1310,1315,7245800,"2024-08-01","HEAL"
1315,1360,1300,1310,10736800,"2024-08-02","HEAL"
1320,1340,1300,1320,5256400,"2024-08-05","HEAL"
1315,1350,1310,1345,5661500,"2024-08-06","HEAL"
1345,1345,1325,1325,1141000,"2024-08-07","HEAL"
1340,1340,1320,1325,2563700,"2024-08-08","HEAL"
1330,1340,1325,1330,1116500,"2024-08-09","HEAL"
1330,1335,1310,1315,2885800,"2024-08-12","HEAL"
1315,1325,1310,1315,4021600,"2024-08-13","HEAL"
1315,1325,1310,1320,4782900,"2024-08-14","HEAL"
1320,1320,1290,1300,12035100,"2024-08-15","HEAL"
1300,1310,1290,1295,6307600,"2024-08-16","HEAL"
1300,1300,1285,1295,9890300,"2024-08-19","HEAL"
1295,1300,1280,1300,8139400,"2024-08-20","HEAL"
1300,1315,1290,1295,10972700,"2024-08-21","HEAL"
1300,1315,1290,1295,9890900,"2024-08-22","HEAL"
1300,1305,1290,1300,5676000,"2024-08-23","HEAL"
1305,1305,1280,1285,7209200,"2024-08-26","HEAL"
1285,1300,1285,1300,1800100,"2024-08-27","HEAL"
1300,1315,1295,1310,5324200,"2024-08-28","HEAL"
1310,1315,1300,1300,2964900,"2024-08-29","HEAL"
1300,1310,1290,1300,14403400,"2024-08-30","HEAL"
1300,1305,1290,1295,2685300,"2024-09-02","HEAL"
1300,1320,1285,1285,10457200,"2024-09-03","HEAL"
1285,1305,1285,1300,6223000,"2024-09-04","HEAL"
1300,1310,1290,1300,5581900,"2024-09-05","HEAL"
1300,1305,1260,1270,4663100,"2024-09-06","HEAL"
1270,1295,1250,1295,4093400,"2024-09-09","HEAL"
1295,1305,1285,1300,4658200,"2024-09-10","HEAL"
1300,1310,1290,1300,4810200,"2024-09-11","HEAL"
1300,1310,1290,1305,3152900,"2024-09-12","HEAL"
1305,1370,1300,1365,23938300,"2024-09-13","HEAL"
1380,1425,1355,1405,57312000,"2024-09-17","HEAL"
1405,1500,1405,1470,34913800,"2024-09-18","HEAL"
1490,1490,1430,1450,21213300,"2024-09-19","HEAL"
1450,1470,1440,1455,18178300,"2024-09-20","HEAL"
1465,1465,1435,1450,13072700,"2024-09-23","HEAL"
1455,1460,1445,1445,8294000,"2024-09-24","HEAL"
1445,1460,1440,1460,24713600,"2024-09-25","HEAL"
1470,1540,1430,1515,39669800,"2024-09-26","HEAL"
1515,1555,1515,1530,13057100,"2024-09-27","HEAL"
1530,1535,1495,1525,9187700,"2024-09-30","HEAL"
1515,1535,1510,1525,3722400,"2024-10-01","HEAL"
1515,1525,1495,1505,8947700,"2024-10-02","HEAL"
1505,1505,1460,1485,5122200,"2024-10-03","HEAL"
1480,1515,1455,1500,4913800,"2024-10-04","HEAL"
1500,1525,1470,1510,6449400,"2024-10-07","HEAL"
1510,1515,1485,1495,3209300,"2024-10-08","HEAL"
1500,1550,1495,1545,8200900,"2024-10-09","HEAL"
1545,1570,1515,1540,16115400,"2024-10-10","HEAL"
1540,1640,1540,1595,33896400,"2024-10-11","HEAL"
1590,1610,1545,1570,17051700,"2024-10-14","HEAL"
1550,1600,1545,1580,19851100,"2024-10-15","HEAL"
1575,1630,1560,1575,20631100,"2024-10-16","HEAL"
1575,1595,1550,1550,8133600,"2024-10-17","HEAL"
1555,1560,1480,1480,28495500,"2024-10-18","HEAL"
1485,1550,1485,1490,19165000,"2024-10-21","HEAL"
1530,1540,1480,1510,9402200,"2024-10-22","HEAL"
1525,1545,1485,1510,3620600,"2024-10-23","HEAL"
1510,1510,1480,1485,2926500,"2024-10-24","HEAL"
1485,1490,1445,1480,16029400,"2024-10-25","HEAL"
1480,1480,1405,1430,16114200,"2024-10-28","HEAL"
1430,1465,1430,1455,9533900,"2024-10-29","HEAL"
1455,1460,1415,1450,8239300,"2024-10-30","HEAL"
1450,1500,1425,1500,13498500,"2024-10-31","HEAL"
1490,1505,1450,1450,11680600,"2024-11-01","HEAL"
1450,1450,1415,1420,12594900,"2024-11-04","HEAL"
1420,1440,1395,1420,8398600,"2024-11-05","HEAL"
1420,1435,1370,1395,2928100,"2024-11-06","HEAL"
1385,1425,1350,1390,4754100,"2024-11-07","HEAL"
1390,1415,1350,1380,12527400,"2024-11-08","HEAL"
1390,1415,1340,1350,13794400,"2024-11-11","HEAL"
1365,1365,1325,1350,5217200,"2024-11-12","HEAL"
1350,1360,1320,1335,10315300,"2024-11-13","HEAL"
1335,1410,1335,1345,5882300,"2024-11-14","HEAL"
1345,1390,1335,1355,19680200,"2024-11-15","HEAL"
1355,1365,1340,1365,10730300,"2024-11-18","HEAL"
1365,1385,1345,1360,15799200,"2024-11-19","HEAL"
1355,1360,1345,1360,13563000,"2024-11-20","HEAL"
1360,1445,1350,1410,18320900,"2024-11-21","HEAL"
1410,1410,1355,1395,15795900,"2024-11-22","HEAL"
1395,1405,1370,1370,24315300,"2024-11-25","HEAL"
1370,1415,1370,1385,9383000,"2024-11-26","HEAL"
1400,1480,1400,1480,49701100,"2024-11-28","HEAL"
1480,1525,1455,1525,44311900,"2024-11-29","HEAL"
1530,1530,1490,1500,15175000,"2024-12-02","HEAL"
1505,1510,1480,1490,13813800,"2024-12-03","HEAL"
1490,1505,1475,1485,7748600,"2024-12-04","HEAL"
1490,1545,1475,1490,10884500,"2024-12-05","HEAL"
1490,1495,1465,1480,3924800,"2024-12-06","HEAL"
1475,1485,1470,1480,5526000,"2024-12-09","HEAL"
1480,1485,1455,1475,7525900,"2024-12-10","HEAL"
1470,1475,1445,1470,7294900,"2024-12-11","HEAL"
1450,1470,1450,1470,8594400,"2024-12-12","HEAL"
1465,1515,1435,1470,20567400,"2024-12-13","HEAL"
1470,1470,1435,1445,8551100,"2024-12-16","HEAL"
1450,1475,1435,1445,10836200,"2024-12-17","HEAL"
1450,1460,1440,1445,13317100,"2024-12-18","HEAL"
1445,1445,1410,1415,19221500,"2024-12-19","HEAL"
1420,1420,1410,1415,10412200,"2024-12-20","HEAL"
1440,1530,1420,1505,44888200,"2024-12-23","HEAL"
1525,1535,1505,1535,24365700,"2024-12-24","HEAL"
1545,1600,1535,1600,37292000,"2024-12-27","HEAL"
1600,1710,1570,1630,69150000,"2024-12-30","HEAL"
1625,1625,1555,1555,45737400,"2025-01-02","HEAL"
1555,1580,1555,1575,12854100,"2025-01-03","HEAL"
1580,1585,1550,1570,16021000,"2025-01-06","HEAL"
1600,1620,1570,1620,61598400,"2025-01-07","HEAL"
1630,1670,1620,1650,44942100,"2025-01-08","HEAL"
1660,1670,1645,1650,34245500,"2025-01-09","HEAL"
1660,1685,1650,1650,17182200,"2025-01-10","HEAL"
1665,1695,1660,1665,16179100,"2025-01-13","HEAL"
1675,1685,1665,1685,23991800,"2025-01-14","HEAL"
1690,1690,1665,1675,11133500,"2025-01-15","HEAL"
1670,1680,1635,1635,22327800,"2025-01-16","HEAL"
1630,1630,1545,1595,13049600,"2025-01-17","HEAL"
1595,1595,1500,1530,28684100,"2025-01-20","HEAL"
1525,1565,1525,1555,30712700,"2025-01-21","HEAL"
1575,1575,1525,1530,11157900,"2025-01-22","HEAL"
1530,1565,1500,1520,21089300,"2025-01-23","HEAL"
1525,1530,1505,1510,15604900,"2025-01-24","HEAL"
1500,1500,1365,1400,55225800,"2025-01-30","HEAL"
1400,1420,1375,1390,32482900,"2025-01-31","HEAL"
1380,1380,1260,1315,65428800,"2025-02-03","HEAL"
1320,1375,1315,1365,43072700,"2025-02-04","HEAL"
1350,1365,1335,1350,37944600,"2025-02-05","HEAL"
1350,1355,1320,1355,26538500,"2025-02-06","HEAL"
1360,1380,1330,1355,9154600,"2025-02-07","HEAL"
1355,1355,1320,1325,17058300,"2025-02-10","HEAL"
1325,1350,1300,1310,11550100,"2025-02-11","HEAL"
1295,1385,1295,1345,12546300,"2025-02-12","HEAL"
1345,1345,1310,1315,9130500,"2025-02-13","HEAL"
1315,1320,1195,1255,39655700,"2025-02-14","HEAL"
1260,1310,1245,1310,16838900,"2025-02-17","HEAL"
1325,1455,1315,1385,57953800,"2025-02-18","HEAL"
1400,1410,1375,1400,19503700,"2025-02-19","HEAL"
1400,1440,1400,1405,11369600,"2025-02-20","HEAL"
1405,1410,1390,1400,18072600,"2025-02-21","HEAL"
1415,1435,1405,1430,21158800,"2025-02-24","HEAL"
1445,1455,1405,1415,12563100,"2025-02-25","HEAL"
1415,1435,1390,1390,19279500,"2025-02-26","HEAL"
1390,1405,1380,1380,14659900,"2025-02-27","HEAL"
1385,1395,1355,1365,36219800,"2025-02-28","HEAL"
1365,1395,1330,1330,52402300,"2025-03-03","HEAL"
1330,1385,1285,1320,38345000,"2025-03-04","HEAL"