Date,Open,High,Low,Close,Volume
2017-06-21,84.04682117414397,84.04682117414397,84.04682117414397,84.04682117414397,0.0
2017-06-22,84.05116398100492,84.05116398100492,84.05116398100492,84.05116398100492,0.0
2017-06-23,84.05508012613916,84.05508012613916,84.05508012613916,84.05508012613916,0.0
2017-06-26,84.06632571022116,84.06632571022116,84.06632571022116,84.06632571022116,0.0
2017-06-27,84.07059232748804,84.07059232748804,84.07059232748804,84.07059232748804,0.0
2017-06-28,84.07456180533813,84.07456180533813,84.07456180533813,84.07456180533813,0.0
2017-06-29,84.07863794861989,84.07863794861989,84.07863794861989,84.07863794861989,0.0
2017-06-30,84.08247790416009,84.08247790416009,84.08247790416009,84.08247790416009,0.0
2017-07-03,84.09303016293622,84.09303016293622,84.09303016293622,84.09303016293622,0.0
2017-07-04,84.09760153857931,84.09760153857931,84.09760153857931,84.09760153857931,0.0
2017-07-05,84.10167768186106,84.10167768186106,84.10167768186106,84.10167768186106,0.0
2017-07-06,84.10982234946518,84.10982234946518,84.10982234946518,84.10982234946518,0.0
2017-07-07,84.11386801690931,84.11386801690931,84.11386801690931,84.11386801690931,0.0
2017-07-10,84.12354409535385,84.12354409535385,84.12354409535385,84.12354409535385,900.0
2017-07-11,84.12971545247203,84.12971545247203,84.12971545247203,84.12971545247203,0.0
2017-07-12,84.13389064222605,84.13389064222605,84.13389064222605,84.13389064222605,0.0
2017-07-13,84.13815725949293,84.13815725949293,84.13815725949293,84.13815725949293,0.0
2017-07-14,84.14215721318064,84.14215721318064,84.14215721318064,84.14215721318064,0.0
2017-07-17,84.15333422662799,84.15333422662799,84.15333422662799,84.15333422662799,0.0
2017-07-18,84.16554964686743,84.17395874973774,84.16554964686743,84.17395874973774,705100.0
2017-07-19,84.18236143834196,84.18236143834196,84.17395874973774,84.17395874973774,14768.0
2017-07-20,84.18236246196162,84.18236246196162,84.18236246196162,84.18236246196162,8965.0
2017-07-21,84.19078141210431,84.19078141210431,84.18237230814819,84.19078141210431,17206.0
2017-07-24,84.1991851243282,84.1991851243282,84.19077602091055,84.1991851243282,3203.0
2017-07-25,84.2076193123897,84.2076193123897,84.19921020646707,84.2076193123897,2274.0
2017-07-26,84.2160220040439,84.2160220040439,84.2076193123897,84.2076193123897,3027.0
2017-07-27,84.21600016773537,84.21600016773537,84.2075974782599,84.21600016773537,2001.0
2017-07-28,84.21600016773537,84.21600016773537,84.2075974782599,84.21600016773537,3575.0
2017-07-31,84.21602524955016,84.22443435579687,84.21602524955016,84.22443435579687,1452.0
2017-08-01,84.19135570545222,84.19135570545222,84.18294150287642,84.18294150287642,1751.0
2017-08-02,84.23341710893554,84.23341710893554,84.22500932419369,84.23341710893554,2315.0
2017-08-03,84.23340594242012,84.23340594242012,84.22499815879286,84.22499815879286,1596.0
2017-08-04,84.24182844011884,84.24182844011884,84.2334142375075,84.24182844011884,5578.0
2017-08-07,84.24182844011884,84.24182844011884,84.2334142375075,84.24182844011884,3352.0
2017-08-08,84.25024264273014,84.25024264273014,84.24182844011884,84.24182844011884,1315.0
2017-08-09,84.25866634040422,84.25866634040422,84.25025213684471,84.25866634040422,2497.0
2017-08-10,84.25862349474536,84.25862349474536,84.2502092954645,84.2502092954645,7493.0
2017-08-11,84.2670776715875,84.2670776715875,84.25866988583101,84.2670776715875,4258.0
2017-08-14,84.25866634040422,84.26707412580693,84.25866634040422,84.25866634040422,1559.0
2017-08-15,84.2755042406896,84.2755042406896,84.27130034719454,84.2755042406896,8416.0
2017-08-16,84.27549374881288,84.28390795291348,84.27549374881288,84.28390795291348,1314.0
2017-08-17,84.29228880825914,84.29228880825914,84.28388102500197,84.29228880825914,1442.0
2017-08-18,84.29231573885687,84.29231573885687,84.28390795291348,84.28390795291348,2351.0
2017-08-21,84.30073061528006,84.30073061528006,84.29231641111235,84.30073061528006,4040.0
2017-08-22,84.30912670854454,84.30912670854454,84.3049163982865,84.30912670854454,3491.0
2017-08-23,84.30914481944777,84.30914481944777,84.30073061528006,84.30073061528006,6106.0
2017-08-24,84.31753803972782,84.31753803972782,84.31332772961316,84.31753803972782,1073.0
2017-08-25,84.31754091090473,84.31754091090473,84.30912670854454,84.30912670854454,2182.0
2017-08-28,84.32594582364585,84.32594582364585,84.31753803972782,84.31753803972782,1385.0
2017-08-29,84.32597697275021,84.33439117793202,84.32597697275021,84.33439117793202,1087.0
2017-08-30,84.33439117793202,84.3428053831138,84.33439117793202,84.33439117793202,3145.0
2017-08-31,84.34277203327768,84.34277203327768,84.33435783142293,84.34277203327768,2828.0
2017-09-01,84.34439487163098,84.34439487163098,84.34017859315871,84.34439487163098,4960.0
2017-09-04,84.3528671544895,84.3528671544895,84.34865730064685,84.3528671544895,1534.0
2017-09-05,84.35285235220832,84.3612784856728,84.35285235220832,84.3612784856728,1836.0
2017-09-06,84.3528671544895,84.36129328943261,84.3528671544895,84.3528671544895,1343.0
2017-09-07,84.36966695997786,84.36966695997786,84.36124083027447,84.36966695997786,2506.0
2017-09-08,84.36966695997786,84.36966695997786,84.36124083027447,84.36966695997786,1119.0
2017-09-11,84.3781468617958,84.3781468617958,84.36972072672263,84.3781468617958,2585.0
2017-09-12,84.38656656961109,84.38656656961109,84.3781468617958,84.3781468617958,1384.0
2017-09-13,84.395,84.395,84.39079014572845,84.395,2332.0
2017-09-14,84.395,84.395,84.39,84.395,5012.0
2017-09-15,84.405,84.405,84.395,84.405,1965.0
2017-09-18,84.405,84.405,84.405,84.405,22292.0
2017-09-19,84.42,84.42,84.415,84.42,3696.0
2017-09-20,84.415,84.42,84.415,84.42,1890.0
2017-09-21,84.42,84.43,84.42,84.42,1858.0
2017-09-22,84.43,84.43,84.42,84.42,1900.0
2017-09-25,84.44,84.44,84.43,84.43,2264.0
2017-09-26,84.445,84.445,84.44,84.445,882.0
2017-09-27,84.445,84.455,84.445,84.445,17192.0
2017-09-28,84.455,84.455,84.445,84.455,2537.0
2017-09-29,84.455,84.465,84.455,84.465,1671.0
2017-10-02,84.465,84.465,84.455,84.465,1795.0
2017-10-03,84.43,84.47,84.43,84.465,989.0
2017-10-04,84.47,84.48,84.47,84.48,5728.0
2017-10-05,84.485,84.485,84.485,84.485,2130.0
2017-10-06,84.485,84.485,84.48,84.48,847.0
2017-10-09,84.495,84.495,84.485,84.495,2583.0
2017-10-10,84.505,84.505,84.495,84.495,3088.0
2017-10-11,84.505,84.505,84.495,84.495,3230.0
2017-10-12,84.51,84.51,84.505,84.505,2711.0
2017-10-13,84.51,84.51,84.505,84.505,2906.0
2017-10-16,84.51,84.52,84.51,84.51,5198.0
2017-10-17,84.53,84.53,84.52,84.53,1974.0
2017-10-18,84.54,84.54,84.53,84.53,33531.0
2017-10-19,84.54,84.54,84.53,84.54,2880.0
2017-10-20,84.545,84.545,84.54,84.54,1250.0
2017-10-23,84.54,84.545,84.54,84.545,1052.0
2017-10-24,84.565,84.565,84.56,84.565,2926.0
2017-10-25,84.555,84.565,84.555,84.565,7876.0
2017-10-26,84.57,84.57,84.565,84.565,3747.0
2017-10-27,84.57,84.57,84.565,84.565,2564.0
2017-10-30,84.57,84.57,84.565,84.565,3041.0
2017-10-31,84.59,84.59,84.58,84.58,938.0
2017-11-01,84.585,84.59,84.585,84.59,9300.0
2017-11-02,84.585,84.59,84.585,84.59,1325.0
2017-11-03,84.59,84.6,84.59,84.6,3381.0
2017-11-06,84.6,84.6,84.595,84.6,835.0
2017-11-07,84.61,84.615,84.61,84.61,2171.0
2017-11-08,84.615,84.615,84.61,84.615,1971.0
2017-11-09,84.625,84.625,84.615,84.615,1489.0
2017-11-10,84.625,84.625,84.615,84.615,1084.0
2017-11-13,84.625,84.635,84.625,84.625,3351.0
2017-11-14,84.64,84.64,84.635,84.64,1479.0
2017-11-15,84.64,84.64,84.64,84.64,4797.0
2017-11-16,84.65,84.65,84.64,84.65,1245.0
2017-11-17,84.65,84.65,84.64,84.64,2703.0
2017-11-20,84.66,84.66,84.65,84.66,3394.0
2017-11-21,84.66,84.67,84.66,84.66,1724.0
2017-11-22,84.675,84.675,84.67,84.675,1505.0
2017-11-23,84.675,84.675,84.67,84.675,1597.0
2017-11-24,84.675,84.675,84.67,84.675,1506.0
2017-11-27,84.685,84.685,84.675,84.675,1880.0
2017-11-28,84.685,84.695,84.685,84.695,8452.0
2017-11-29,84.695,84.7,84.695,84.7,6100.0
2017-11-30,84.695,84.7,84.695,84.695,835.0
2017-12-01,84.71,84.71,84.7,84.7,3165.0
2017-12-04,84.7,84.71,84.7,84.7,6921.0
2017-12-05,84.725,84.725,84.72,84.725,2165.0
2017-12-06,84.72,84.725,84.72,84.72,1422.0
2017-12-07,84.725,84.725,84.72,84.725,3391.0
2017-12-08,84.735,84.735,84.725,84.725,1696.0
2017-12-11,84.735,84.735,84.73,84.735,3123.0
2017-12-12,84.75,84.75,84.745,84.75,1315.0
2017-12-13,84.75,84.75,84.745,84.75,4111.0
2017-12-14,84.76,84.76,84.76,84.76,5712.0
2017-12-15,84.76,84.76,84.75,84.75,48355.0
2017-12-18,84.76,84.76,84.75,84.75,6684.0
2017-12-19,84.775,84.775,84.77,84.77,5971.0
2017-12-20,84.77,84.775,84.77,84.775,5491.0
2017-12-21,84.785,84.785,84.775,84.775,8730.0
2017-12-22,84.775,84.785,84.775,84.785,5353.0
2017-12-27,84.785,84.795,84.785,84.785,1187.0
2017-12-28,84.81,84.81,84.8,84.8,1000.0
2017-12-29,84.81,84.81,84.805,84.81,525.0
2018-01-02,84.81,84.88,84.81,84.81,3375.0
2018-01-03,84.835,84.835,84.83,84.83,1599.0
2018-01-04,84.835,84.835,84.825,84.825,4509.0
2018-01-05,84.845,84.845,84.84,84.845,2376.0
2018-01-08,84.835,84.845,84.835,84.835,1497.0
2018-01-09,84.85,84.86,84.85,84.86,841.0
2018-01-10,84.86,84.86,84.85,84.85,2850.0
2018-01-11,84.86,84.87,84.86,84.86,5419.0
2018-01-12,84.86,84.87,84.86,84.87,2632.0
2018-01-15,84.87,84.88,84.87,84.88,2074.0
2018-01-16,84.895,84.895,84.885,84.885,2277.0
2018-01-17,84.885,84.895,84.885,84.895,3244.0
2018-01-18,84.885,84.895,84.885,84.895,2299.0
2018-01-19,84.9,84.905,84.895,84.905,2192.0
2018-01-22,84.91,84.91,84.905,84.905,2958.0
2018-01-23,84.91,84.92,84.91,84.92,3124.0
2018-01-24,84.93,84.93,84.925,84.93,5265.0
2018-01-25,84.93,84.93,84.92,84.92,5091.0
2018-01-29,84.935,84.935,84.93,84.935,2838.0
2018-01-30,84.955,84.955,84.945,84.945,1614.0
2018-01-31,84.955,84.955,84.945,84.945,995.0
2018-02-01,84.96,84.96,84.96,84.96,2738.0
2018-02-02,84.96,84.96,84.955,84.96,725.0
2018-02-05,85.1,85.1,85.09,85.1,2517.0
2018-02-06,84.97,84.98,84.97,84.98,2504.0
2018-02-07,84.98,84.99,84.98,84.99,1502.0
2018-02-08,84.99,84.99,84.985,84.99,1604.0
2018-02-09,84.995,84.995,84.99,84.995,3170.0
2018-02-12,84.99,84.995,84.99,84.995,3180.0
2018-02-13,85.005,85.015,85.005,85.015,2272.0
2018-02-14,85.015,85.015,85.005,85.005,1061.0
2018-02-15,85.025,85.025,85.015,85.015,1824.0
2018-02-16,85.015,85.025,85.015,85.025,6367.0
2018-02-19,85.03,85.03,85.025,85.025,2986.0
2018-02-20,85.03,85.04,85.03,85.03,6175.0
2018-02-21,85.05,85.05,85.04,85.05,1590.0
2018-02-22,85.04,85.05,85.04,85.05,3013.0
2018-02-23,85.05,85.055,85.05,85.055,1016.0
2018-02-26,85.05,85.055,85.05,85.05,1746.0
2018-02-27,85.055,85.065,85.055,85.065,4538.0
2018-02-28,85.075,85.075,85.065,85.075,3586.0
2018-03-01,85.075,85.075,85.065,85.065,3401.0
2018-03-02,85.075,85.075,85.065,85.075,2605.0
2018-03-05,85.085,85.085,85.075,85.075,2902.0
2018-03-06,85.095,85.095,85.085,85.085,1039.0
2018-03-07,85.095,85.095,85.085,85.085,2346.0
2018-03-08,85.1,85.1,85.095,85.1,3512.0
2018-03-09,85.095,85.1,85.095,85.1,3257.0
2018-03-12,85.095,85.1,85.095,85.095,2900.0
2018-03-13,85.12,85.12,85.11,85.12,2439.0
2018-03-14,85.11,85.12,85.11,85.12,4356.0
2018-03-15,85.125,85.125,85.12,85.12,5437.0
2018-03-16,85.12,85.125,85.12,85.12,2462.0
2018-03-19,85.12,85.125,85.12,85.125,2234.0
2018-03-20,85.145,85.145,85.135,85.135,2077.0
2018-03-21,85.145,85.145,85.135,85.135,3155.0
2018-03-22,85.15,85.15,85.15,85.15,2192.0
2018-03-23,85.15,85.15,85.145,85.145,615.0
2018-03-26,85.16,85.16,85.15,85.15,5558.0
2018-03-27,85.17,85.17,85.16,85.17,2493.0
2018-03-28,85.18,85.18,85.17,85.18,2151.0
2018-03-29,85.18,85.18,85.175,85.18,6683.0
2018-04-03,85.185,85.185,85.18,85.185,2298.0
2018-04-04,85.21,85.21,85.2,85.21,2639.0
2018-04-05,85.21,85.21,85.2,85.2,3120.0
2018-04-06,85.21,85.22,85.21,85.22,6491.0
2018-04-09,85.22,85.22,85.21,85.21,4630.0
2018-04-10,85.235,85.235,85.225,85.235,2669.0
2018-04-11,85.235,85.245,85.235,85.245,3924.0
2018-04-12,85.245,85.245,85.235,85.245,4332.0
2018-04-13,85.245,85.25,85.245,85.25,3985.0
2018-04-16,85.25,85.25,85.25,85.25,7481.0
2018-04-17,85.26,85.26,85.25,85.26,3350.0
2018-04-18,85.27,85.27,85.26,85.27,1602.0
2018-04-19,85.275,85.275,85.27,85.27,4372.0
2018-04-20,85.27,85.275,85.27,85.275,9022.0
2018-04-23,85.285,85.285,85.275,85.285,2746.0
2018-04-24,85.295,85.295,85.285,85.295,9590.0
2018-04-26,85.305,85.305,85.295,85.305,6405.0
2018-04-27,85.31,85.31,85.305,85.31,57493.0
2018-04-30,85.32,85.32,85.31,85.32,11837.0
2018-05-01,85.33,85.33,85.32,85.33,7193.0
2018-05-02,85.335,85.335,85.335,85.335,10102.0
2018-05-03,85.345,85.345,85.335,85.335,11402.0
2018-05-04,85.345,85.345,85.335,85.345,6244.0
2018-05-07,85.355,85.355,85.345,85.355,11137.0
2018-05-08,85.37,85.37,85.365,85.37,11216.0
2018-05-09,85.37,85.37,85.36,85.37,8340.0
2018-05-10,85.38,85.38,85.37,85.38,7987.0
2018-05-11,85.39,85.39,85.38,85.39,15913.0
2018-05-14,85.39,85.39,85.38,85.38,4989.0
2018-05-15,85.405,85.405,85.395,85.405,9047.0
2018-05-16,85.415,85.415,85.405,85.415,15166.0
2018-05-17,85.415,85.415,85.405,85.415,2561.0
2018-05-18,85.415,85.42,85.415,85.42,4773.0
2018-05-21,85.42,85.42,85.415,85.42,2645.0
2018-05-22,85.44,85.44,85.43,85.43,8824.0
2018-05-23,85.44,85.44,85.43,85.44,3912.0
2018-05-24,85.45,85.45,85.44,85.45,8341.0
2018-05-25,85.45,85.45,85.445,85.45,5080.0
2018-05-28,85.45,85.455,85.45,85.455,5371.0
2018-05-29,85.465,85.465,85.455,85.465,4569.0
2018-05-30,85.475,85.475,85.465,85.465,2819.0
2018-05-31,85.475,85.475,85.465,85.475,6882.0
2018-06-01,85.465,85.475,85.465,85.475,3470.0
2018-06-04,85.475,85.48,85.475,85.475,3427.0
2018-06-05,85.49,85.49,85.48,85.48,4569.0
2018-06-06,85.5,85.5,85.49,85.5,7202.0
2018-06-07,85.49,85.5,85.49,85.49,5588.0
2018-06-08,85.51,85.51,85.5,85.5,4277.0
2018-06-12,85.51,85.51,85.5,85.51,5091.0
2018-06-13,85.525,85.525,85.515,85.525,10036.0
2018-06-14,85.525,85.535,85.525,85.535,6882.0
2018-06-15,85.535,85.535,85.525,85.535,2745.0
2018-06-18,85.54,85.55,85.535,85.55,8062.0
2018-06-19,85.565,85.565,85.55,85.55,6013.0
2018-06-20,85.565,85.565,85.55,85.55,4206.0
2018-06-21,85.565,85.565,85.55,85.55,4500.0
2018-06-22,85.575,85.575,85.56,85.575,4873.0
2018-06-25,85.565,85.575,85.56,85.575,3472.0
2018-06-26,85.595,85.595,85.575,85.595,6007.0
2018-06-27,85.595,85.595,85.575,85.575,4191.0
2018-06-28,85.585,85.6,85.585,85.6,7727.0
2018-06-29,85.585,85.6,85.585,85.6,7179.0
2018-07-02,85.605,85.605,85.59,85.59,7229.0
2018-07-03,85.625,85.625,85.605,85.625,6520.0
2018-07-04,85.63,85.63,85.615,85.615,4808.0
2018-07-05,85.64,85.64,85.63,85.64,3289.0
2018-07-06,85.625,85.64,85.625,85.64,6347.0
2018-07-09,85.65,85.65,85.64,85.65,4585.0
2018-07-10,85.66,85.66,85.64,85.66,2096.0
2018-07-11,85.65,85.665,85.65,85.665,3926.0
2018-07-12,85.66,85.675,85.66,85.675,16969.0
2018-07-13,85.675,85.685,85.675,85.685,16529.0
2018-07-16,85.675,85.685,85.665,85.665,9016.0
2018-07-17,85.685,85.7,85.685,85.7,1518.0
2018-07-18,85.7,85.7,85.69,85.7,9990.0
2018-07-19,85.69,85.71,85.69,85.71,12239.0
2018-07-20,85.72,85.72,85.7,85.72,7935.0
2018-07-23,85.72,85.72,85.7,85.7,9763.0
2018-07-24,85.735,85.735,85.725,85.735,82152.0
2018-07-25,85.725,85.745,85.725,85.745,11787.0
2018-07-26,85.745,85.745,85.725,85.725,6574.0
2018-07-27,85.735,85.75,85.735,85.75,19139.0
2018-07-30,85.735,85.75,85.735,85.75,15209.0
2018-07-31,85.77,85.77,85.765,85.77,10807.0
2018-08-01,85.76,85.77,85.76,85.76,12256.0
2018-08-02,85.775,85.775,85.77,85.775,12069.0
2018-08-03,85.77,85.785,85.77,85.785,20643.0
2018-08-06,85.785,85.785,85.77,85.785,8124.0
2018-08-07,85.805,85.805,85.795,85.805,56441.0
2018-08-08,85.805,85.805,85.785,85.805,18331.0
2018-08-09,85.795,85.81,85.795,85.795,8333.0
2018-08-10,85.81,85.81,85.795,85.81,8870.0
2018-08-13,85.82,85.82,85.81,85.81,7247.0
2018-08-14,85.83,85.83,85.81,85.83,14133.0
2018-08-15,85.82,85.835,85.82,85.835,14528.0
2018-08-16,85.845,85.845,85.83,85.83,15401.0
2018-08-17,85.845,85.845,85.83,85.83,15464.0
2018-08-20,85.855,85.855,85.835,85.835,5579.0
2018-08-21,85.865,85.865,85.855,85.855,8830.0
2018-08-22,85.855,85.87,85.855,85.87,14024.0
2018-08-23,85.87,85.87,85.855,85.87,18726.0
2018-08-24,85.88,85.88,85.87,85.88,14249.0
2018-08-27,85.89,85.89,85.875,85.89,4453.0
2018-08-28,85.895,85.895,85.88,85.88,14371.0
2018-08-29,85.88,85.895,85.88,85.895,62555.0
2018-08-30,85.905,85.905,85.895,85.905,11567.0
2018-08-31,85.915,85.915,85.895,85.915,17915.0
2018-09-03,85.91,85.91,85.895,85.91,34351.0
2018-09-04,85.93,85.93,85.91,85.93,58907.0
2018-09-05,85.92,85.935,85.92,85.935,21111.0
2018-09-06,85.935,85.935,85.92,85.935,7226.0
2018-09-07,85.93,85.945,85.93,85.945,13726.0
2018-09-10,85.935,85.955,85.935,85.935,7255.0
2018-09-11,85.945,85.96,85.945,85.96,80314.0
2018-09-12,85.97,85.97,85.955,85.955,17748.0
2018-09-13,85.96,85.97,85.955,85.97,12802.0
2018-09-14,85.97,85.98,85.97,85.98,9446.0
2018-09-17,85.98,85.98,85.96,85.98,7396.0
2018-09-18,85.995,85.995,85.99,85.99,14150.0
2018-09-19,85.99,85.995,85.99,85.99,4146.0
2018-09-20,86.005,86.005,85.995,86.005,23875.0
2018-09-21,85.99,86.005,85.99,86.005,9256.0
2018-09-24,86.005,86.015,85.995,85.995,9489.0
2018-09-25,86.02,86.02,86.005,86.005,3925.0
2018-09-26,86.015,86.03,86.015,86.03,48199.0
2018-09-27,86.02,86.03,86.015,86.03,3781.0
2018-09-28,86.03,86.04,86.03,86.04,3134.0
2018-10-01,86.04,86.04,86.02,86.02,7168.0
2018-10-02,86.04,86.055,86.04,86.055,78895.0
2018-10-03,86.05,86.065,86.05,86.065,10827.0
2018-10-04,86.065,86.065,86.05,86.065,29327.0
2018-10-05,86.06,86.065,86.05,86.065,2264.0
2018-10-08,86.06,86.075,86.06,86.075,5667.0
2018-10-09,86.085,86.085,86.075,86.085,30340.0
2018-10-10,86.075,86.095,86.075,86.095,7197.0
2018-10-11,86.1,86.1,86.085,86.085,1113.0
2018-10-12,86.1,86.1,86.085,86.1,8072.0
2018-10-15,86.095,86.11,86.095,86.095,8989.0
2018-10-16,86.12,86.12,86.1,86.12,12916.0
2018-10-17,86.11,86.125,86.11,86.11,4335.0
2018-10-18,86.135,86.135,86.12,86.125,2575.0
2018-10-19,86.135,86.135,86.12,86.12,4794.0
2018-10-22,86.145,86.145,86.125,86.125,11372.0
2018-10-23,86.135,86.155,86.135,86.155,42814.0
2018-10-24,86.145,86.16,86.145,86.16,13234.0
2018-10-25,86.145,86.16,86.145,86.145,6325.0
2018-10-26,86.155,86.17,86.155,86.17,2682.0
2018-10-29,86.16,86.17,86.155,86.17,6894.0
2018-10-30,86.18,86.185,86.17,86.185,6050.0
2018-10-31,86.17,86.185,86.17,86.17,2943.0
2018-11-01,86.195,86.195,86.18,86.195,23932.0
2018-11-02,86.195,86.195,86.18,86.195,7175.0
2018-11-05,86.19,86.205,86.19,86.205,25551.0
2018-11-06,86.195,86.215,86.195,86.215,7679.0
2018-11-07,86.22,86.22,86.205,86.205,15264.0
2018-11-08,86.22,86.22,86.205,86.205,18589.0
2018-11-09,86.23,86.23,86.215,86.23,7874.0
2018-11-12,86.23,86.23,86.215,86.23,8976.0
2018-11-13,86.23,86.25,86.23,86.23,11314.0
2018-11-14,86.25,86.25,86.235,86.24,5251.0
2018-11-15,86.24,86.255,86.24,86.255,13137.0
2018-11-16,86.255,86.265,86.255,86.265,3167.0
2018-11-19,86.255,86.255,86.25,86.25,11903.0
2018-11-20,86.285,86.285,86.265,86.265,12196.0
2018-11-21,86.285,86.285,86.265,86.285,6891.0
2018-11-22,86.285,86.29,86.275,86.275,8481.0
2018-11-23,86.275,86.29,86.275,86.29,2462.0
2018-11-26,86.285,86.3,86.285,86.285,34860.0
2018-11-27,86.31,86.31,86.29,86.3,7770.0
2018-11-28,86.3,86.31,86.3,86.31,3755.0
2018-11-29,86.31,86.315,86.31,86.315,4355.0
2018-11-30,86.31,86.325,86.31,86.31,7815.0
2018-12-03,86.32,86.33,86.32,86.33,11959.0
2018-12-04,86.33,86.33,86.32,86.32,4254.0
2018-12-05,86.33,86.345,86.33,86.33,10416.0
2018-12-06,86.33,86.345,86.33,86.33,4189.0
2018-12-07,86.355,86.355,86.34,86.355,7871.0
2018-12-10,86.355,86.355,86.34,86.355,34418.0
2018-12-11,86.355,86.375,86.355,86.375,13511.0
2018-12-12,86.365,86.375,86.355,86.375,12938.0
2018-12-13,86.365,86.38,86.365,86.365,16549.0
2018-12-14,86.375,86.39,86.375,86.375,5726.0
2018-12-17,86.375,86.39,86.375,86.38,7733.0
2018-12-18,86.405,86.405,86.39,86.405,7819.0
2018-12-19,86.405,86.405,86.39,86.39,5684.0
2018-12-20,86.4,86.405,86.39,86.405,9117.0
2018-12-21,86.415,86.415,86.4,86.415,16731.0
2018-12-24,86.415,86.415,86.4,86.415,10939.0
2018-12-27,86.435,86.435,86.415,86.415,2104.0
2018-12-28,86.44,86.44,86.425,86.425,852.0
2018-12-31,86.44,86.45,86.435,86.435,950.0
2019-01-02,86.45,86.465,86.45,86.465,1924.0
2019-01-03,86.475,86.475,86.46,86.475,13560.0
2019-01-04,86.485,86.485,86.465,86.475,1938.0
2019-01-07,86.485,86.485,86.465,86.485,3875.0
2019-01-08,86.5,86.5,86.485,86.485,11468.0
2019-01-09,86.51,86.51,86.49,86.51,4935.0
2019-01-10,86.49,86.51,86.49,86.51,14805.0
2019-01-11,86.52,86.52,86.5,86.52,2008.0
2019-01-14,86.52,86.52,86.5,86.5,6952.0
2019-01-15,86.52,86.535,86.52,86.535,18084.0
2019-01-16,86.545,86.545,86.535,86.535,1122.0
2019-01-17,86.545,86.545,86.525,86.545,2267.0
2019-01-18,86.545,86.55,86.535,86.55,5208.0
2019-01-21,86.535,86.55,86.535,86.55,1644.0
2019-01-22,86.55,86.57,86.55,86.57,4117.0
2019-01-23,86.55,86.57,86.55,86.57,6528.0
2019-01-24,86.57,86.58,86.56,86.56,7799.0
2019-01-25,86.585,86.585,86.57,86.585,3136.0
2019-01-29,86.57,86.585,86.57,86.585,6168.0
2019-01-30,86.605,86.605,86.585,86.605,42458.0
2019-01-31,86.595,86.615,86.595,86.595,4507.0
2019-02-01,86.615,86.615,86.595,86.615,4256.0
2019-02-04,86.62,86.62,86.605,86.62,11437.0
2019-02-05,86.64,86.64,86.625,86.625,6579.0
2019-02-06,86.64,86.64,86.625,86.64,8885.0
2019-02-07,86.65,86.65,86.635,86.65,1727.0
2019-02-08,86.65,86.65,86.635,86.65,9192.0
2019-02-11,86.64,86.66,86.64,86.64,5000.0
2019-02-12,86.66,86.675,86.66,86.66,8598.0
2019-02-13,86.665,86.685,86.665,86.685,3000.0
2019-02-14,86.665,86.685,86.665,86.685,10095.0
2019-02-15,86.695,86.695,86.675,86.695,4490.0
2019-02-18,86.7,86.7,86.685,86.7,3571.0
2019-02-19,86.7,86.71,86.7,86.71,3731.0
2019-02-20,86.72,86.72,86.7,86.72,8724.0
2019-02-21,86.73,86.73,86.71,86.71,8773.0
2019-02-22,86.735,86.735,86.72,86.735,8702.0
2019-02-25,86.72,86.735,86.72,86.735,8427.0
2019-02-26,86.755,86.755,86.745,86.755,20392.0
2019-02-27,86.755,86.755,86.735,86.755,9837.0
2019-02-28,86.76,86.76,86.745,86.745,34771.0
2019-03-01,86.77,86.77,86.755,86.755,12090.0
2019-03-04,86.77,86.77,86.755,86.77,12753.0
2019-03-05,86.77,86.79,86.77,86.79,9961.0
2019-03-06,86.79,86.79,86.78,86.79,250929.0
2019-03-07,86.79,86.795,86.78,86.795,16573.0
2019-03-08,86.78,86.795,86.78,86.78,5930.0
2019-03-11,86.805,86.805,86.795,86.805,27343.0
2019-03-12,86.795,86.815,86.795,86.815,14938.0
2019-03-13,86.825,86.825,86.805,86.825,12083.0
2019-03-14,86.825,86.825,86.815,86.825,8880.0
2019-03-15,86.815,86.83,86.815,86.83,5988.0
2019-03-18,86.825,86.84,86.825,86.84,11990.0
2019-03-19,86.83,86.85,86.83,86.85,22031.0
2019-03-20,86.85,86.86,86.84,86.85,23237.0
2019-03-21,86.85,86.86,86.84,86.86,14266.0
2019-03-22,86.865,86.865,86.85,86.865,10399.0
2019-03-25,86.85,86.865,86.85,86.865,9156.0
2019-03-26,86.885,86.885,86.865,86.885,13264.0
2019-03-27,86.885,86.885,86.865,86.865,14535.0
2019-03-28,86.875,86.89,86.875,86.89,3489.0
2019-03-29,86.885,86.9,86.885,86.885,7617.0
2019-04-01,86.9,86.9,86.89,86.89,11277.0
2019-04-02,86.91,86.92,86.9,86.9,4143.0
2019-04-03,86.9,86.92,86.9,86.92,6113.0
2019-04-04,86.91,86.925,86.91,86.91,4672.0
2019-04-05,86.93,86.93,86.915,86.925,10573.0
2019-04-08,86.925,86.93,86.925,86.925,8569.0
2019-04-09,86.93,86.94,86.93,86.94,46504.0
2019-04-10,86.94,86.96,86.94,86.94,5331.0
2019-04-11,86.95,86.96,86.95,86.96,19920.0
2019-04-12,86.95,86.96,86.95,86.96,7314.0
2019-04-15,86.96,86.965,86.96,86.965,6261.0
2019-04-16,86.975,86.975,86.965,86.965,4667.0
2019-04-17,86.965,86.975,86.965,86.975,9497.0
2019-04-18,86.985,86.985,86.975,86.985,5465.0
2019-04-23,86.995,87.0,86.995,86.995,10409.0
2019-04-24,87.0,87.0,86.995,87.0,35354.0
2019-04-26,87.0,87.01,87.0,87.0,6450.0
2019-04-29,87.03,87.035,87.03,87.035,7422.0
2019-04-30,87.03,87.035,87.03,87.035,1405.0
2019-05-01,87.045,87.045,87.035,87.045,5749.0
2019-05-02,87.045,87.045,87.035,87.035,13518.0
2019-05-03,87.055,87.055,87.045,87.045,10159.0
2019-05-06,87.055,87.065,87.055,87.065,4123.0
2019-05-07,87.055,87.065,87.055,87.065,6965.0
2019-05-08,87.065,87.07,87.065,87.065,7803.0
2019-05-09,87.065,87.065,87.055,87.055,11592.0
2019-05-10,87.07,87.07,87.065,87.065,13986.0
2019-05-13,87.07,87.08,87.07,87.08,17733.0
2019-05-14,87.08,87.08,87.07,87.07,57307.0
2019-05-15,87.09,87.09,87.08,87.08,4873.0
2019-05-16,87.08,87.09,87.08,87.09,6551.0
2019-05-17,87.1,87.1,87.09,87.1,14771.0
2019-05-20,87.105,87.115,87.105,87.105,8482.0
2019-05-21,87.125,87.125,87.105,87.125,43180.0
2019-05-22,87.125,87.125,87.115,87.115,22675.0
2019-05-23,87.125,87.135,87.125,87.135,10086.0
2019-05-24,87.135,87.14,87.135,87.135,4763.0
2019-05-27,87.15,87.16,87.15,87.16,24234.0
2019-05-28,87.15,87.16,87.15,87.16,13141.0
2019-05-29,87.16,87.17,87.16,87.17,45822.0
2019-05-30,87.17,87.175,87.16,87.175,7477.0
2019-05-31,87.17,87.175,87.17,87.175,95220.0
2019-06-03,87.185,87.185,87.175,87.175,3591.0
2019-06-04,87.185,87.185,87.175,87.175,10011.0
2019-06-05,87.185,87.185,87.175,87.175,39804.0
2019-06-06,87.195,87.195,87.185,87.185,37681.0
2019-06-07,87.195,87.205,87.195,87.195,13179.0
2019-06-11,87.21,87.21,87.205,87.205,16600.0
2019-06-12,87.205,87.22,87.205,87.22,8498.0
2019-06-13,87.22,87.22,87.21,87.22,9761.0
2019-06-14,87.23,87.23,87.22,87.23,14357.0
2019-06-17,87.235,87.235,87.23,87.23,8812.0
2019-06-18,87.245,87.245,87.235,87.245,15850.0
2019-06-19,87.235,87.245,87.235,87.235,11516.0
2019-06-20,87.255,87.255,87.245,87.255,8617.0
2019-06-21,87.255,87.255,87.245,87.245,28709.0
2019-06-24,87.265,87.27,87.265,87.27,11772.0
2019-06-25,87.28,87.28,87.265,87.28,23350.0
2019-06-26,87.28,87.28,87.265,87.28,61387.0
2019-06-27,87.29,87.29,87.28,87.29,37910.0
2019-06-28,87.29,87.29,87.27,87.29,9457.0
2019-07-01,87.3,87.3,87.29,87.29,13113.0
2019-07-02,87.3,87.3,87.29,87.3,14293.0
2019-07-03,87.3,87.3,87.29,87.3,42248.0
2019-07-04,87.3,87.305,87.3,87.3,65038.0
2019-07-05,87.3,87.315,87.3,87.315,31734.0
2019-07-08,87.325,87.325,87.315,87.325,31852.0
2019-07-09,87.325,87.325,87.315,87.325,24979.0
2019-07-10,87.315,87.325,87.315,87.325,6134.0
2019-07-11,87.335,87.335,87.325,87.335,35610.0
2019-07-12,87.335,87.335,87.325,87.325,39651.0
2019-07-15,87.335,87.34,87.335,87.34,10859.0
2019-07-16,87.335,87.34,87.335,87.335,9583.0
2019-07-17,87.335,87.34,87.335,87.34,5334.0
2019-07-18,87.34,87.34,87.335,87.34,37320.0
2019-07-19,87.35,87.35,87.34,87.34,6759.0
2019-07-22,87.35,87.36,87.35,87.35,13798.0
2019-07-23,87.36,87.36,87.35,87.35,16558.0
2019-07-24,87.36,87.365,87.36,87.365,16655.0
2019-07-25,87.36,87.365,87.36,87.365,56434.0
2019-07-26,87.375,87.375,87.365,87.375,9086.0
2019-07-29,87.385,87.385,87.375,87.385,9569.0
2019-07-30,87.395,87.395,87.385,87.395,20564.0
2019-07-31,87.395,87.395,87.385,87.385,13918.0
2019-08-01,87.395,87.395,87.39,87.395,9997.0
2019-08-02,87.395,87.395,87.39,87.395,30891.0
2019-08-05,87.405,87.405,87.395,87.405,23428.0
2019-08-06,87.415,87.415,87.405,87.415,22881.0
2019-08-07,87.415,87.415,87.405,87.415,14926.0
2019-08-08,87.415,87.415,87.405,87.415,19896.0
2019-08-09,87.425,87.425,87.415,87.425,16641.0
2019-08-12,87.425,87.43,87.425,87.43,16935.0
2019-08-13,87.43,87.43,87.425,87.43,83702.0
2019-08-14,87.425,87.43,87.425,87.425,17225.0
2019-08-15,87.43,87.43,87.425,87.425,26755.0
2019-08-16,87.43,87.44,87.43,87.44,100819.0
2019-08-19,87.44,87.45,87.43,87.45,31929.0
2019-08-20,87.43,87.45,87.43,87.45,27425.0
2019-08-21,87.45,87.45,87.44,87.44,90775.0
2019-08-22,87.44,87.45,87.44,87.44,18999.0
2019-08-23,87.44,87.45,87.44,87.44,3674.0
2019-08-26,87.45,87.46,87.45,87.45,9773.0
2019-08-27,87.46,87.465,87.46,87.46,12491.0
2019-08-28,87.46,87.465,87.46,87.46,13184.0
2019-08-29,87.46,87.465,87.46,87.465,58173.0
2019-08-30,87.46,87.465,87.46,87.465,59906.0
2019-09-02,87.475,87.475,87.46,87.475,7701.0
2019-09-03,87.47,87.47,87.465,87.47,20072.0
2019-09-04,87.47,87.48,87.465,87.47,23650.0
2019-09-05,87.47,87.48,87.47,87.47,9415.0
2019-09-06,87.47,87.48,87.47,87.48,9503.0
2019-09-09,87.48,87.49,87.48,87.49,8453.0
2019-09-10,87.48,87.49,87.48,87.49,27547.0
2019-09-11,87.49,87.49,87.48,87.49,30567.0
2019-09-12,87.49,87.5,87.49,87.5,21023.0
2019-09-13,87.5,87.5,87.49,87.5,15642.0
2019-09-16,87.5,87.505,87.5,87.5,9957.0
2019-09-17,87.505,87.505,87.5,87.505,7395.0
2019-09-18,87.5,87.505,87.5,87.505,10225.0
2019-09-19,87.505,87.515,87.505,87.505,11331.0
2019-09-20,87.515,87.515,87.505,87.505,12846.0
2019-09-23,87.525,87.525,87.515,87.515,25569.0
2019-09-24,87.525,87.535,87.525,87.535,5700.0
2019-09-25,87.525,87.535,87.525,87.535,10319.0
2019-09-26,87.535,87.535,87.525,87.535,9941.0
2019-09-27,87.535,87.535,87.525,87.535,27117.0
2019-09-30,87.535,87.54,87.535,87.535,26500.0
2019-10-01,87.535,87.54,87.535,87.54,7782.0
2019-10-02,87.55,87.55,87.54,87.55,8061.0
2019-10-03,87.56,87.56,87.55,87.56,10114.0
2019-10-04,87.56,87.56,87.55,87.56,26976.0
2019-10-07,87.57,87.57,87.56,87.57,2352.0
2019-10-08,87.56,87.575,87.56,87.57,10366.0
2019-10-09,87.575,87.575,87.57,87.575,5592.0
2019-10-10,87.575,87.575,87.565,87.575,9022.0
2019-10-11,87.575,87.585,87.575,87.585,14074.0
2019-10-14,87.585,87.585,87.575,87.585,9736.0
2019-10-15,87.585,87.585,87.575,87.575,12512.0
2019-10-16,87.59,87.59,87.585,87.585,16319.0
2019-10-17,87.59,87.59,87.585,87.59,2622.0
2019-10-18,87.59,87.59,87.585,87.585,10324.0
2019-10-21,87.59,87.6,87.59,87.59,5480.0
2019-10-22,87.59,87.6,87.59,87.59,3927.0
2019-10-23,87.59,87.6,87.59,87.6,6628.0
2019-10-24,87.6,87.61,87.6,87.6,6863.0
2019-10-25,87.61,87.61,87.6,87.61,10562.0
2019-10-28,87.61,87.62,87.61,87.61,6081.0
2019-10-29,87.61,87.62,87.61,87.61,9979.0
2019-10-30,87.62,87.62,87.61,87.62,52248.0
2019-10-31,87.62,87.62,87.61,87.61,6762.0
2019-11-01,87.615,87.625,87.615,87.615,7819.0
2019-11-04,87.625,87.625,87.615,87.625,17460.0
2019-11-05,87.615,87.625,87.615,87.625,9236.0
2019-11-06,87.625,87.635,87.625,87.635,26002.0
2019-11-07,87.635,87.635,87.625,87.625,23310.0
2019-11-08,87.635,87.635,87.625,87.635,31907.0
2019-11-11,87.64,87.64,87.635,87.635,14796.0
2019-11-12,87.635,87.64,87.635,87.635,11445.0
2019-11-13,87.64,87.64,87.635,87.64,5583.0
2019-11-14,87.64,87.65,87.64,87.65,15298.0
2019-11-15,87.64,87.65,87.64,87.65,34671.0
2019-11-18,87.65,87.66,87.65,87.65,127273.0
2019-11-19,87.66,87.66,87.65,87.65,40666.0
2019-11-20,87.65,87.66,87.65,87.66,8401.0
2019-11-21,87.66,87.67,87.66,87.67,11112.0
2019-11-22,87.67,87.67,87.66,87.66,20995.0
2019-11-25,87.67,87.675,87.67,87.67,16790.0
2019-11-26,87.675,87.675,87.67,87.67,31954.0
2019-11-27,87.67,87.675,87.67,87.675,8437.0
2019-11-28,87.685,87.685,87.675,87.675,12422.0
2019-11-29,87.685,87.685,87.675,87.685,13341.0
2019-12-02,87.675,87.695,87.675,87.695,27517.0
2019-12-03,87.705,87.705,87.69,87.69,5509.0
2019-12-04,87.705,87.705,87.69,87.705,11985.0
2019-12-05,87.695,87.705,87.69,87.695,82913.0
2019-12-06,87.695,87.695,87.69,87.695,20464.0
2019-12-09,87.695,87.695,87.69,87.69,21800.0
2019-12-10,87.695,87.725,87.695,87.705,179047.0
2019-12-11,87.715,87.715,87.695,87.695,9768.0
2019-12-12,87.705,87.73,87.705,87.73,24969.0
2019-12-13,87.715,87.725,87.715,87.715,24707.0
2019-12-16,87.725,87.725,87.715,87.715,185582.0
2019-12-17,87.725,87.725,87.715,87.715,51867.0
2019-12-18,87.725,87.725,87.715,87.715,40955.0
2019-12-19,87.725,87.73,87.725,87.725,10593.0
2019-12-20,87.725,87.73,87.725,87.725,36643.0
2019-12-23,87.73,87.74,87.73,87.73,33257.0
2019-12-24,87.74,87.74,87.73,87.73,27222.0
2019-12-27,87.75,87.75,87.73,87.75,35480.0
2019-12-30,87.75,87.75,87.745,87.75,6671.0
2019-12-31,87.75,87.75,87.74,87.75,4264.0
2020-01-02,87.75,87.76,87.75,87.76,31037.0
2020-01-03,87.76,87.76,87.75,87.76,9743.0
2020-01-06,87.77,87.77,87.76,87.76,16453.0
2020-01-07,87.76,87.77,87.76,87.76,14075.0
2020-01-08,87.76,87.77,87.76,87.77,9472.0
2020-01-09,87.77,87.78,87.77,87.77,3598.0
2020-01-10,87.77,87.78,87.77,87.775,8670.0
2020-01-13,87.78,87.785,87.78,87.78,12313.0
2020-01-14,87.78,87.785,87.78,87.78,9258.0
2020-01-15,87.78,87.785,87.78,87.78,16483.0
2020-01-16,87.785,87.795,87.785,87.785,5683.0
2020-01-17,87.785,87.795,87.785,87.795,12824.0
2020-01-20,87.795,87.805,87.795,87.805,8166.0
2020-01-21,87.795,87.805,87.795,87.795,15329.0
2020-01-22,87.795,87.815,87.795,87.805,5387.0
2020-01-23,87.805,87.815,87.805,87.805,10928.0
2020-01-24,87.805,87.815,87.805,87.815,10713.0
2020-01-28,87.815,87.82,87.815,87.815,38943.0
2020-01-29,87.815,87.82,87.815,87.82,91894.0
2020-01-30,87.82,87.82,87.815,87.82,5568.0
2020-01-31,87.82,87.83,87.82,87.82,8247.0
2020-02-03,87.83,87.83,87.82,87.83,4617.0
2020-02-04,87.83,87.84,87.83,87.83,6454.0
2020-02-05,87.83,87.84,87.83,87.84,20685.0
2020-02-06,87.83,87.84,87.83,87.84,8353.0
2020-02-07,87.83,87.84,87.83,87.84,10656.0
2020-02-10,87.85,87.85,87.84,87.84,15032.0
2020-02-11,87.85,87.85,87.84,87.84,16035.0
2020-02-12,87.85,87.85,87.84,87.85,15606.0
2020-02-13,87.85,87.855,87.85,87.855,18029.0
2020-02-14,87.855,87.855,87.85,87.85,8242.0
2020-02-17,87.855,87.865,87.855,87.865,14229.0
2020-02-18,87.855,87.865,87.855,87.855,12729.0
2020-02-19,87.855,87.865,87.855,87.865,15891.0
2020-02-20,87.865,87.865,87.855,87.865,10073.0
2020-02-21,87.865,87.875,87.865,87.865,9592.0
2020-02-24,87.885,87.885,87.875,87.885,15334.0
2020-02-25,87.885,87.885,87.875,87.875,9294.0
2020-02-26,87.885,87.885,87.875,87.885,14650.0
2020-02-27,87.885,87.89,87.875,87.89,7274.0
2020-02-28,87.89,87.89,87.885,87.89,54753.0
2020-03-02,87.9,87.9,87.89,87.9,22241.0
2020-03-03,87.925,87.925,87.92,87.92,27095.0
2020-03-04,87.925,87.925,87.92,87.925,17275.0
2020-03-05,87.925,87.935,87.92,87.935,170353.0
2020-03-06,87.935,87.935,87.925,87.935,32657.0
2020-03-09,87.935,87.935,87.925,87.925,28040.0
2020-03-10,87.925,87.935,87.925,87.935,172094.0
2020-03-11,87.925,87.935,87.925,87.925,15405.0
2020-03-12,87.935,87.935,87.925,87.925,34920.0
2020-03-13,87.925,87.945,87.885,87.885,45401.0
2020-03-16,87.92,87.945,87.76,87.76,90394.0
2020-03-17,87.925,87.955,87.925,87.925,49144.0
2020-03-18,87.945,87.945,87.795,87.925,192105.0
2020-03-19,87.92,87.955,87.885,87.9,152293.0
2020-03-20,87.9,87.945,87.9,87.945,51958.0
2020-03-23,87.9,87.96,87.9,87.9,26192.0
2020-03-24,87.91,87.97,87.91,87.96,70856.0
2020-03-25,87.945,87.97,87.945,87.945,21601.0
2020-03-26,87.98,87.98,87.935,87.97,23534.0
2020-03-27,87.945,87.98,87.945,87.98,39366.0
2020-03-30,87.96,87.98,87.96,87.98,40384.0
2020-03-31,87.96,87.99,87.96,87.99,14511.0
2020-04-01,87.96,87.99,87.96,87.96,7915.0
2020-04-02,87.995,87.995,87.96,87.995,16240.0
2020-04-03,87.96,87.995,87.96,87.96,2914.0
2020-04-06,87.98,88.025,87.98,88.025,7991.0
2020-04-07,88.005,88.005,87.96,87.995,60165.0
2020-04-08,88.005,88.005,87.98,88.005,7376.0
2020-04-09,87.99,88.015,87.99,87.99,12846.0
2020-04-14,88.025,88.025,88.005,88.025,42564.0
2020-04-15,87.995,88.025,87.995,87.995,12673.0
2020-04-16,88.025,88.025,88.005,88.025,6002.0
2020-04-17,88.025,88.025,88.005,88.005,27091.0
2020-04-20,88.03,88.03,88.015,88.025,7736.0
2020-04-21,88.005,88.025,88.005,88.025,11000.0
2020-04-22,88.03,88.03,88.005,88.025,9256.0
2020-04-23,88.025,88.04,88.015,88.04,29776.0
2020-04-24,88.04,88.04,88.015,88.04,65152.0
2020-04-27,88.04,88.04,88.025,88.025,16043.0
2020-04-28,88.03,88.04,88.015,88.015,27665.0
2020-04-29,88.04,88.04,88.015,88.04,11595.0
2020-04-30,88.04,88.04,88.015,88.03,28633.0
2020-05-01,88.025,88.04,88.015,88.015,25103.0
2020-05-04,88.01,88.04,88.01,88.01,12629.0
2020-05-05,88.02,88.04,88.02,88.02,26438.0
2020-05-06,88.04,88.04,88.01,88.01,208583.0
2020-05-07,88.02,88.03,88.01,88.02,86433.0
2020-05-08,88.03,88.03,88.02,88.02,26591.0
2020-05-11,88.02,88.04,88.02,88.02,35022.0
2020-05-12,88.03,88.04,88.02,88.02,30199.0
2020-05-13,88.04,88.04,88.02,88.02,16021.0
2020-05-14,88.02,88.04,88.02,88.02,7590.0
2020-05-15,88.03,88.04,88.02,88.02,361629.0
2020-05-18,88.02,88.04,88.02,88.02,30460.0
2020-05-19,88.02,88.04,88.02,88.02,12119.0
2020-05-20,88.03,88.04,88.02,88.04,10901.0
2020-05-21,88.03,88.04,88.02,88.03,18682.0
2020-05-22,88.03,88.04,88.02,88.04,8309.0
2020-05-25,88.04,88.04,88.02,88.03,18098.0
2020-05-26,88.03,88.04,88.02,88.04,30470.0
2020-05-27,88.04,88.04,88.02,88.03,42021.0
2020-05-28,88.02,88.04,88.02,88.02,11664.0
2020-05-29,88.03,88.04,88.02,88.04,9653.0
2020-06-01,88.02,88.04,88.02,88.02,14897.0
2020-06-02,88.04,88.04,88.015,88.03,19740.0
2020-06-03,88.04,88.04,88.025,88.04,17064.0
2020-06-04,88.025,88.04,88.025,88.03,176081.0
2020-06-05,88.025,88.04,88.025,88.025,32593.0
2020-06-09,88.025,88.04,88.025,88.025,20550.0
2020-06-10,88.04,88.04,88.025,88.04,25706.0
2020-06-11,88.03,88.04,88.025,88.04,21449.0
2020-06-12,88.025,88.04,88.025,88.025,12617.0
2020-06-15,88.025,88.04,88.025,88.025,23660.0
2020-06-16,88.03,88.05,88.03,88.03,60625.0
2020-06-17,88.03,88.05,88.03,88.03,21614.0
2020-06-18,88.03,88.04,88.03,88.04,6808.0
2020-06-19,88.04,88.04,88.03,88.04,24080.0
2020-06-22,88.04,88.05,88.03,88.05,7153.0
2020-06-23,88.04,88.05,88.03,88.05,23641.0
2020-06-24,88.04,88.05,88.03,88.04,14007.0
2020-06-25,88.05,88.05,88.03,88.03,4172.0
2020-06-26,88.05,88.05,88.03,88.03,8401.0
2020-06-29,88.05,88.05,88.03,88.04,6820.0
2020-06-30,88.04,88.05,88.03,88.05,8387.0
2020-07-01,88.035,88.05,88.035,88.045,3459.0
2020-07-02,88.045,88.05,88.035,88.035,178822.0
2020-07-03,88.045,88.05,88.035,88.035,9892.0
2020-07-06,88.05,88.05,88.035,88.035,15638.0
2020-07-07,88.045,88.05,88.035,88.035,10144.0
2020-07-08,88.045,88.05,88.045,88.045,24424.0
2020-07-09,88.05,88.05,88.045,88.045,9050.0
2020-07-10,88.05,88.05,88.045,88.045,11577.0
2020-07-13,88.05,88.05,88.045,88.045,5058.0
2020-07-14,88.045,88.05,88.045,88.045,3089.0
2020-07-15,88.045,88.05,88.045,88.045,7954.0
2020-07-16,88.045,88.05,88.045,88.045,12864.0
2020-07-17,88.045,88.06,88.045,88.06,9831.0
2020-07-20,88.05,88.06,88.045,88.06,5323.0
2020-07-21,88.045,88.06,88.045,88.045,13067.0
2020-07-22,88.06,88.06,88.045,88.045,7816.0
2020-07-23,88.05,88.06,88.045,88.045,7815.0
2020-07-24,88.05,88.06,88.045,88.06,8013.0
2020-07-27,88.05,88.06,88.045,88.045,9207.0
2020-07-28,88.045,88.06,88.045,88.06,14563.0
2020-07-29,88.06,88.06,88.045,88.045,14994.0
2020-07-30,88.06,88.06,88.045,88.06,9836.0
2020-07-31,88.06,88.06,88.045,88.045,68057.0
2020-08-03,88.065,88.065,88.045,88.045,7710.0
2020-08-04,88.045,88.065,88.045,88.065,7384.0
2020-08-05,88.045,88.065,88.045,88.045,17950.0
2020-08-06,88.055,88.065,88.045,88.045,9082.0
2020-08-07,88.045,88.065,88.045,88.055,16031.0
2020-08-10,88.055,88.055,88.045,88.055,9548.0
2020-08-11,88.045,88.055,88.045,88.055,4616.0
2020-08-12,88.055,88.055,88.045,88.055,16336.0
2020-08-13,88.045,88.065,88.045,88.065,35480.0
2020-08-14,88.065,88.065,88.045,88.065,15324.0
2020-08-17,88.065,88.065,88.045,88.065,15692.0
2020-08-18,88.065,88.065,88.055,88.055,22225.0
2020-08-19,88.055,88.065,88.055,88.065,12252.0
2020-08-20,88.055,88.065,88.055,88.06,41726.0
2020-08-21,88.065,88.065,88.055,88.055,23074.0
2020-08-24,88.055,88.07,88.055,88.065,67374.0
2020-08-25,88.055,88.07,88.055,88.06,19737.0
2020-08-26,88.065,88.07,88.055,88.065,7372.0
2020-08-27,88.055,88.07,88.055,88.055,11803.0
2020-08-28,88.055,88.07,88.055,88.065,32351.0
2020-08-31,88.055,88.07,88.055,88.055,14744.0
2020-09-01,88.07,88.07,88.055,88.055,9149.0
2020-09-02,88.065,88.07,88.055,88.055,13897.0
2020-09-03,88.07,88.07,88.055,88.055,48450.0
2020-09-04,88.055,88.07,88.055,88.07,10935.0
2020-09-07,88.075,88.075,88.065,88.07,7354.0
2020-09-08,88.075,88.075,88.055,88.065,9986.0
2020-09-09,88.055,88.075,88.055,88.075,12660.0
2020-09-10,88.055,88.075,88.055,88.065,10163.0
2020-09-11,88.055,88.075,88.055,88.075,8002.0
2020-09-14,88.065,88.075,88.055,88.075,5993.0
2020-09-15,88.075,88.075,88.055,88.055,26643.0
2020-09-16,88.065,88.085,88.065,88.065,7280.0
2020-09-17,88.065,88.085,88.065,88.085,12763.0
2020-09-18,88.065,88.085,88.065,88.075,14121.0
2020-09-21,88.065,88.075,88.065,88.065,5882.0
2020-09-22,88.075,88.085,88.065,88.065,90212.0
2020-09-23,88.065,88.085,88.065,88.065,19590.0
2020-09-24,88.085,88.085,88.065,88.075,8657.0
2020-09-25,88.065,88.085,88.065,88.065,6686.0
2020-09-28,88.065,88.085,88.065,88.085,11167.0
2020-09-29,88.085,88.085,88.065,88.065,7154.0
2020-09-30,88.065,88.085,88.065,88.085,6026.0
2020-10-01,88.065,88.085,88.065,88.075,11522.0
2020-10-02,88.085,88.085,88.065,88.065,7282.0
2020-10-05,88.075,88.085,88.065,88.065,3398.0
2020-10-06,88.065,88.085,88.065,88.065,19145.0
2020-10-07,88.065,88.085,88.065,88.075,11243.0
2020-10-08,88.065,88.085,88.065,88.075,7888.0
2020-10-09,88.085,88.085,88.055,88.085,6844.0
2020-10-12,88.085,88.085,88.065,88.065,9582.0
2020-10-13,88.065,88.085,88.065,88.085,31564.0
2020-10-14,88.075,88.085,88.065,88.065,12515.0
2020-10-15,88.075,88.085,88.065,88.075,14879.0
2020-10-16,88.065,88.085,88.065,88.085,19562.0
2020-10-19,88.065,88.085,88.065,88.065,13449.0
2020-10-20,88.065,88.085,88.065,88.065,16818.0
2020-10-21,88.075,88.085,88.075,88.08,6909.0
2020-10-22,88.075,88.085,88.075,88.085,12240.0
2020-10-23,88.075,88.085,88.075,88.08,18912.0
2020-10-26,88.085,88.085,88.075,88.085,18763.0
2020-10-27,88.085,88.085,88.075,88.085,39271.0
2020-10-28,88.085,88.085,88.075,88.085,18532.0
2020-10-29,88.075,88.085,88.075,88.075,17381.0
2020-10-30,88.075,88.085,88.075,88.085,15934.0
2020-11-02,88.09,88.09,88.075,88.085,6276.0
2020-11-03,88.075,88.09,88.075,88.09,16933.0
2020-11-04,88.085,88.09,88.075,88.075,4364.0
2020-11-05,88.09,88.09,88.075,88.085,16398.0
2020-11-06,88.075,88.095,88.075,88.075,8415.0
2020-11-09,88.095,88.095,88.075,88.085,8795.0
2020-11-10,88.085,88.095,88.085,88.085,83452.0
2020-11-11,88.085,88.095,88.085,88.095,23297.0
2020-11-12,88.085,88.095,88.085,88.085,36967.0
2020-11-13,88.085,88.095,88.085,88.09,71738.0
2020-11-16,88.085,88.085,88.085,88.085,2082.0
2020-11-17,88.085,88.095,88.085,88.095,15814.0
2020-11-18,88.095,88.095,88.085,88.09,22102.0
2020-11-19,88.085,88.095,88.085,88.09,20056.0
2020-11-20,88.085,88.095,88.085,88.09,24302.0
2020-11-23,88.095,88.095,88.085,88.085,8515.0
2020-11-24,88.085,88.095,88.085,88.095,7336.0
2020-11-25,88.085,88.095,88.085,88.095,19162.0
2020-11-26,88.095,88.095,88.085,88.095,16758.0
2020-11-27,88.095,88.095,88.085,88.085,25801.0
2020-11-30,88.085,88.095,88.085,88.095,28309.0
2020-12-01,88.095,88.1,88.085,88.1,20898.0
2020-12-02,88.1,88.1,88.085,88.1,38877.0
2020-12-03,88.085,88.1,88.085,88.085,11225.0
2020-12-04,88.095,88.1,88.085,88.1,11185.0
2020-12-07,88.085,88.1,88.085,88.095,12496.0
2020-12-08,88.09,88.105,88.025,88.045,31145.0
2020-12-09,88.07,88.095,88.055,88.055,42918.0
2020-12-10,88.055,88.08,88.055,88.08,19141.0
2020-12-11,88.08,88.09,88.055,88.09,26268.0
2020-12-14,88.08,88.09,88.08,88.08,22134.0
2020-12-15,88.08,88.09,88.08,88.09,92436.0
2020-12-16,88.08,88.09,88.08,88.08,167797.0
2020-12-17,88.09,88.09,88.08,88.09,23341.0
2020-12-18,88.08,88.09,88.08,88.09,284116.0
2020-12-21,88.09,88.095,88.08,88.08,20973.0
2020-12-22,88.08,88.095,88.08,88.09,11316.0
2020-12-23,88.08,88.095,88.08,88.08,16570.0
2020-12-24,88.09,88.095,88.09,88.095,10924.0
2020-12-29,88.08,88.095,88.08,88.095,5565.0
2020-12-30,88.095,88.095,88.08,88.095,17196.0
2020-12-31,88.08,88.095,88.08,88.095,10183.0
2021-01-04,88.095,88.095,88.09,88.095,2417.0
2021-01-05,88.09,88.095,88.09,88.095,4916.0
2021-01-06,88.1,88.1,88.085,88.1,5306.0
2021-01-07,88.095,88.095,88.085,88.095,8062.0
2021-01-08,88.085,88.095,88.085,88.085,10170.0
2021-01-11,88.095,88.095,88.085,88.095,101651.0
2021-01-12,88.085,88.095,88.085,88.095,10951.0
2021-01-13,88.085,88.095,88.085,88.095,6106.0
2021-01-14,88.095,88.095,88.085,88.095,5665.0
2021-01-15,88.095,88.095,88.085,88.095,10273.0
2021-01-18,88.095,88.095,88.085,88.085,5891.0
2021-01-19,88.085,88.095,88.085,88.085,14728.0
2021-01-20,88.085,88.095,88.085,88.095,5792.0
2021-01-21,88.095,88.095,88.085,88.095,16355.0
2021-01-22,88.085,88.095,88.085,88.095,15232.0
2021-01-25,88.085,88.095,88.085,88.085,39434.0
2021-01-27,88.085,88.095,88.085,88.095,7783.0
2021-01-28,88.095,88.095,88.085,88.095,6838.0
2021-01-29,88.085,88.095,88.085,88.095,11309.0
2021-02-01,88.095,88.095,88.085,88.085,67149.0
2021-02-02,88.085,88.095,88.085,88.095,7149.0
2021-02-03,88.085,88.095,88.085,88.095,7246.0
2021-02-04,88.095,88.095,88.085,88.095,6842.0
2021-02-05,88.085,88.095,88.085,88.085,8924.0
2021-02-08,88.095,88.095,88.075,88.095,6335.0
2021-02-09,88.095,88.095,88.085,88.085,12641.0
2021-02-10,88.085,88.095,88.085,88.095,8268.0
2021-02-11,88.085,88.095,88.085,88.085,7987.0
2021-02-12,88.095,88.095,88.085,88.095,11331.0
2021-02-15,88.085,88.095,88.085,88.095,7130.0
2021-02-16,88.095,88.095,88.085,88.095,9451.0
2021-02-17,88.085,88.095,88.085,88.085,27995.0
2021-02-18,88.095,88.095,88.085,88.085,6899.0
2021-02-19,88.085,88.095,88.085,88.095,47026.0
2021-02-22,88.085,88.095,88.085,88.085,14088.0
2021-02-23,88.095,88.095,88.085,88.095,22843.0
2021-02-24,88.085,88.095,88.085,88.095,3179.0
2021-02-25,88.085,88.095,88.085,88.095,7611.0
2021-02-26,88.085,88.095,88.085,88.085,55212.0
2021-03-01,88.095,88.095,88.085,88.095,7067.0
2021-03-02,88.095,88.095,88.085,88.095,5390.0
2021-03-03,88.095,88.095,88.085,88.095,11769.0
2021-03-04,88.095,88.095,88.085,88.095,9537.0
2021-03-05,88.085,88.095,88.085,88.095,7799.0
2021-03-08,88.085,88.105,88.085,88.105,15271.0
2021-03-09,88.085,88.095,88.085,88.09,80888.0
2021-03-10,88.095,88.095,88.085,88.095,23486.0
2021-03-11,88.085,88.095,88.085,88.095,11097.0
2021-03-12,88.085,88.095,88.085,88.095,10228.0
2021-03-15,88.085,88.095,88.085,88.095,6626.0
2021-03-16,88.085,88.095,88.085,88.085,22867.0
2021-03-17,88.085,88.095,88.085,88.085,10005.0
2021-03-18,88.095,88.095,88.085,88.085,8989.0
2021-03-19,88.085,88.095,88.085,88.095,12184.0
2021-03-22,88.095,88.095,88.085,88.085,8724.0
2021-03-23,88.085,88.095,88.085,88.095,9531.0
2021-03-24,88.085,88.095,88.085,88.085,255198.0
2021-03-25,88.095,88.095,88.085,88.085,21277.0
2021-03-26,88.095,88.095,88.085,88.085,30104.0
2021-03-29,88.095,88.095,88.085,88.085,22935.0
2021-03-30,88.085,88.095,88.085,88.095,8541.0
2021-03-31,88.095,88.095,88.085,88.095,5742.0
2021-04-01,88.095,88.095,88.085,88.085,13515.0
2021-04-06,88.085,88.095,88.085,88.085,8873.0
2021-04-07,88.08,88.095,88.08,88.095,7806.0
2021-04-08,88.085,88.095,88.085,88.085,12461.0
2021-04-09,88.095,88.095,88.085,88.095,12162.0
2021-04-12,88.085,88.095,88.085,88.085,5844.0
2021-04-13,88.085,88.095,88.085,88.085,7251.0
2021-04-14,88.085,88.095,88.085,88.095,12103.0
2021-04-15,88.095,88.095,88.085,88.085,9722.0
2021-04-16,88.095,88.095,88.085,88.095,15271.0
2021-04-19,88.095,88.095,88.085,88.095,6083.0
2021-04-20,88.085,88.095,88.085,88.095,20274.0
2021-04-21,88.085,88.095,88.085,88.095,11710.0
2021-04-22,88.085,88.095,88.085,88.085,8845.0
2021-04-23,88.085,88.095,88.085,88.085,5274.0
2021-04-26,88.085,88.095,88.085,88.095,13094.0
2021-04-27,88.085,88.095,88.085,88.085,52805.0
2021-04-28,88.085,88.095,88.085,88.085,7886.0
2021-04-29,88.085,88.095,88.085,88.095,6207.0
2021-04-30,88.095,88.095,88.085,88.085,8986.0
2021-05-03,88.095,88.095,88.085,88.095,9990.0
2021-05-04,88.095,88.095,88.085,88.095,7498.0
2021-05-05,88.195,88.195,88.185,88.185,4093.0
2021-05-06,88.185,88.195,88.185,88.185,18044.0
2021-05-07,88.195,88.195,88.185,88.195,14984.0
2021-05-10,88.185,88.195,88.185,88.195,6154.0
2021-05-11,88.195,88.195,88.185,88.195,9085.0
2021-05-12,88.185,88.195,88.185,88.185,9732.0
2021-05-13,88.195,88.195,88.185,88.185,30959.0
2021-05-14,88.195,88.195,88.185,88.195,8710.0
2021-05-17,88.19,88.195,88.185,88.185,7833.0
2021-05-18,88.185,88.195,88.185,88.185,13203.0
2021-05-19,88.195,88.195,88.185,88.195,9901.0
2021-05-20,88.185,88.195,88.185,88.185,7159.0
2021-05-21,88.185,88.195,88.185,88.185,58345.0
2021-05-24,88.185,88.195,88.185,88.185,7643.0
2021-05-25,88.185,88.195,88.185,88.185,3349.0
2021-05-26,88.195,88.195,88.185,88.185,13295.0
2021-05-27,88.185,88.195,88.185,88.185,15299.0
2021-05-28,88.185,88.195,88.185,88.185,20133.0
2021-05-31,88.185,88.195,88.185,88.195,21715.0
2021-06-01,88.185,88.195,88.185,88.185,18904.0
2021-06-02,88.185,88.195,88.185,88.185,24044.0
2021-06-03,88.185,88.195,88.185,88.185,17337.0
2021-06-04,88.19,88.2,88.19,88.19,20829.0
2021-06-07,88.2,88.2,88.19,88.19,12018.0
2021-06-08,88.19,88.2,88.19,88.19,6313.0
2021-06-09,88.2,88.2,88.19,88.19,13958.0
2021-06-10,88.2,88.2,88.19,88.2,5028.0
2021-06-11,88.19,88.2,88.19,88.19,7790.0
2021-06-15,88.2,88.2,88.19,88.19,11980.0
2021-06-16,88.19,88.2,88.19,88.19,4409.0
2021-06-17,88.19,88.2,88.19,88.19,7557.0
2021-06-18,88.19,88.2,88.19,88.19,12031.0
2021-06-21,88.2,88.2,88.19,88.2,10875.0
2021-06-22,88.2,88.2,88.19,88.2,7965.0
2021-06-23,88.19,88.2,88.19,88.19,15966.0
2021-06-24,88.2,88.2,88.19,88.2,13436.0
2021-06-25,88.2,88.2,88.19,88.2,6215.0
2021-06-28,88.2,88.2,88.19,88.19,8679.0
2021-06-29,88.19,88.2,88.19,88.2,9457.0
2021-06-30,88.19,88.2,88.19,88.195,14794.0
2021-07-01,88.2,88.2,88.185,88.2,6740.0
2021-07-02,88.2,88.2,88.185,88.185,12568.0
2021-07-05,88.185,88.2,88.185,88.2,17689.0
2021-07-06,88.185,88.2,88.185,88.2,8250.0
2021-07-07,88.185,88.2,88.185,88.185,265375.0
2021-07-08,88.185,88.2,88.185,88.2,12118.0
2021-07-09,88.2,88.2,88.185,88.185,4515.0
2021-07-12,88.185,88.2,88.185,88.185,82133.0
2021-07-13,88.195,88.2,88.185,88.2,8137.0
2021-07-14,88.185,88.2,88.185,88.185,22191.0
2021-07-15,88.2,88.2,88.185,88.185,4299.0
2021-07-16,88.185,88.2,88.185,88.185,5761.0
2021-07-19,88.195,88.2,88.185,88.2,5056.0
2021-07-20,88.2,88.2,88.185,88.195,11437.0
2021-07-21,88.2,88.2,88.185,88.2,8295.0
2021-07-22,88.2,88.2,88.185,88.2,11006.0
2021-07-23,88.2,88.2,88.185,88.185,149871.0
2021-07-26,88.185,88.2,88.185,88.185,12154.0
2021-07-27,88.185,88.2,88.185,88.2,1761.0
2021-07-28,88.2,88.2,88.185,88.2,9367.0
2021-07-29,88.185,88.2,88.185,88.185,11166.0
2021-07-30,88.2,88.2,88.185,88.185,9296.0
2021-08-02,88.2,88.2,88.185,88.2,6437.0
2021-08-03,88.185,88.2,88.185,88.2,18690.0
2021-08-04,88.205,88.205,88.185,88.185,14097.0
2021-08-05,88.185,88.205,88.185,88.205,4362.0
2021-08-06,88.205,88.205,88.185,88.205,29965.0
2021-08-09,88.185,88.205,88.185,88.185,8301.0
2021-08-10,88.185,88.205,88.185,88.205,11887.0
2021-08-11,88.205,88.205,88.185,88.185,9644.0
2021-08-12,88.195,88.205,88.195,88.205,3847.0
2021-08-13,88.205,88.205,88.185,88.185,6323.0
2021-08-16,88.205,88.205,88.185,88.205,10742.0
2021-08-17,88.205,88.205,88.185,88.205,10589.0
2021-08-18,88.195,88.205,88.185,88.205,7639.0
2021-08-19,88.205,88.205,88.185,88.185,8888.0
2021-08-20,88.195,88.205,88.185,88.195,14450.0
2021-08-23,88.205,88.205,88.185,88.185,8053.0
2021-08-24,88.195,88.205,88.185,88.185,8452.0
2021-08-25,88.205,88.205,88.185,88.205,9088.0
2021-08-26,88.195,88.205,88.185,88.185,7463.0
2021-08-27,88.185,88.205,88.185,88.205,11361.0
2021-08-30,88.205,88.205,88.185,88.205,3558.0
2021-08-31,88.195,88.205,88.185,88.205,5673.0
2021-09-01,88.185,88.205,88.185,88.205,10127.0
2021-09-02,88.185,88.195,88.185,88.185,4305.0
2021-09-03,88.185,88.205,88.185,88.205,57882.0
2021-09-06,88.185,88.205,88.185,88.195,4654.0
2021-09-07,88.185,88.205,88.185,88.185,14420.0
2021-09-08,88.205,88.205,88.185,88.185,5047.0
2021-09-09,88.195,88.205,88.185,88.205,8230.0
2021-09-10,88.185,88.205,88.185,88.185,16618.0
2021-09-13,88.185,88.205,88.185,88.185,7517.0
2021-09-14,88.185,88.205,88.185,88.185,6984.0
2021-09-15,88.205,88.205,88.185,88.205,5355.0
2021-09-16,88.205,88.205,88.185,88.185,7490.0
2021-09-17,88.195,88.205,88.185,88.185,4936.0
2021-09-20,88.195,88.205,88.185,88.185,10848.0
2021-09-21,88.185,88.205,88.185,88.185,4228.0
2021-09-22,88.195,88.205,88.195,88.205,7014.0
2021-09-23,88.205,88.205,88.185,88.185,36734.0
2021-09-24,88.185,88.205,88.185,88.205,6998.0
2021-09-27,88.205,88.205,88.185,88.195,4261.0
2021-09-28,88.205,88.205,88.185,88.205,7772.0
2021-09-29,88.205,88.205,88.185,88.185,7907.0
2021-09-30,88.205,88.205,88.185,88.185,4775.0
2021-10-01,88.195,88.205,88.185,88.205,6867.0
2021-10-04,88.205,88.205,88.185,88.205,5222.0
2021-10-05,88.195,88.205,88.185,88.205,3463.0
2021-10-06,88.185,88.205,88.185,88.185,8887.0
2021-10-07,88.205,88.205,88.185,88.205,5043.0
2021-10-08,88.205,88.205,88.195,88.205,4677.0
2021-10-11,88.205,88.205,88.185,88.185,4231.0
2021-10-12,88.205,88.205,88.185,88.185,9240.0
2021-10-13,88.185,88.205,88.185,88.185,331225.0
2021-10-14,88.205,88.205,88.185,88.185,7338.0
2021-10-15,88.195,88.205,88.185,88.205,9052.0
2021-10-18,88.205,88.205,88.185,88.205,243922.0
2021-10-19,88.185,88.205,88.185,88.205,32299.0
2021-10-20,88.205,88.205,88.185,88.195,9332.0
2021-10-21,88.195,88.205,88.185,88.205,5213.0
2021-10-22,88.205,88.205,88.185,88.185,7972.0
2021-10-25,88.205,88.205,88.185,88.185,8909.0
2021-10-26,88.185,88.205,88.185,88.185,61349.0
2021-10-27,88.205,88.205,88.185,88.205,5469.0
2021-10-28,88.205,88.205,88.185,88.205,3058.0
2021-10-29,88.195,88.195,88.18,88.185,4679.0
2021-11-01,88.18,88.195,88.18,88.18,6503.0
2021-11-02,88.18,88.195,88.18,88.195,3619.0
2021-11-03,88.195,88.195,88.18,88.18,4834.0
2021-11-04,88.18,88.195,88.18,88.18,119697.0
2021-11-05,88.18,88.195,88.18,88.195,22366.0
2021-11-08,88.195,88.205,88.19,88.19,9275.0
2021-11-09,88.205,88.205,88.19,88.19,8590.0
2021-11-10,88.205,88.205,88.19,88.19,18566.0
2021-11-11,88.205,88.205,88.19,88.19,5881.0
2021-11-12,88.205,88.205,88.08,88.08,15107.0
2021-11-15,88.195,88.195,88.055,88.08,34742.0
2021-11-16,88.205,88.205,88.19,88.19,7133.0
2021-11-17,88.195,88.195,88.19,88.195,8078.0
2021-11-18,88.205,88.205,88.19,88.19,4297.0
2021-11-19,88.205,88.205,88.19,88.19,11726.0
2021-11-22,88.195,88.195,88.18,88.18,9972.0
2021-11-23,88.18,88.195,88.18,88.195,6835.0
2021-11-24,88.18,88.195,88.18,88.18,4878.0
2021-11-25,88.18,88.195,88.18,88.18,6959.0
2021-11-26,88.18,88.195,88.18,88.195,4127.0
2021-11-29,88.195,88.195,88.18,88.195,4667.0
2021-11-30,88.18,88.195,88.18,88.18,3993.0
2021-12-01,88.195,88.195,88.18,88.18,10910.0
2021-12-02,88.195,88.195,88.18,88.18,11558.0
2021-12-03,88.195,88.195,88.18,88.195,10700.0
2021-12-06,88.205,88.205,88.19,88.195,3795.0
2021-12-07,88.205,88.205,88.19,88.195,7447.0
2021-12-08,88.205,88.205,88.19,88.19,18074.0
2021-12-09,88.205,88.205,88.19,88.205,4653.0
2021-12-10,88.205,88.205,88.19,88.19,9213.0
2021-12-13,88.205,88.205,88.19,88.195,8240.0
2021-12-14,88.205,88.205,88.19,88.19,57808.0
2021-12-15,88.205,88.205,88.19,88.205,3064.0
2021-12-16,88.205,88.205,88.19,88.19,10745.0
2021-12-17,88.205,88.205,88.19,88.19,9497.0
2021-12-20,88.205,88.205,88.19,88.19,3709.0
2021-12-21,88.205,88.205,88.19,88.205,5836.0
2021-12-22,88.19,88.205,88.19,88.195,10648.0
2021-12-23,88.19,88.205,88.19,88.19,5129.0
2021-12-24,88.205,88.205,88.19,88.205,7749.0
2021-12-29,88.195,88.205,88.19,88.205,3875.0
2021-12-30,88.205,88.205,88.19,88.19,977.0
2021-12-31,88.19,88.205,88.19,88.19,1345.0
2022-01-04,88.19,88.205,88.19,88.19,2823.0
2022-01-05,88.205,88.205,88.19,88.205,3320.0
2022-01-06,88.205,88.205,88.19,88.19,6420.0
2022-01-07,88.205,88.205,88.19,88.19,4201.0
2022-01-10,88.205,88.205,88.19,88.2,3808.0
2022-01-11,88.205,88.205,88.19,88.205,3950.0
2022-01-12,88.19,88.205,88.19,88.19,4747.0
2022-01-13,88.19,88.205,88.19,88.19,3665.0
2022-01-14,88.205,88.205,88.19,88.19,2575.0
2022-01-17,88.205,88.205,88.19,88.205,6077.0
2022-01-18,88.19,88.205,88.19,88.205,6927.0
2022-01-19,88.205,88.205,88.19,88.205,2437.0
2022-01-20,88.205,88.205,88.19,88.2,8857.0
2022-01-21,88.205,88.205,88.19,88.205,58089.0
2022-01-24,88.205,88.205,88.19,88.19,4647.0
2022-01-25,88.205,88.205,88.19,88.19,4593.0
2022-01-27,88.205,88.205,88.19,88.19,12394.0
2022-01-28,88.205,88.205,88.19,88.19,2513.0
2022-01-31,88.205,88.205,88.19,88.205,9193.0
2022-02-01,88.19,88.205,88.19,88.205,11655.0
2022-02-02,88.205,88.205,88.19,88.205,5175.0
2022-02-03,88.205,88.205,88.19,88.19,16423.0
2022-02-04,88.205,88.205,88.19,88.19,8603.0
2022-02-07,88.19,88.205,88.19,88.205,4506.0
2022-02-08,88.205,88.205,88.19,88.19,12989.0
2022-02-09,88.19,88.205,88.19,88.19,13195.0
2022-02-10,88.205,88.205,88.19,88.205,4026.0
2022-02-11,88.19,88.205,88.19,88.19,8834.0
2022-02-14,88.19,88.205,88.19,88.205,8940.0
2022-02-15,88.205,88.205,88.19,88.205,5642.0
2022-02-16,88.205,88.205,88.19,88.19,6317.0
2022-02-17,88.205,88.205,88.19,88.19,6107.0
2022-02-18,88.205,88.205,88.19,88.2,7526.0
2022-02-21,88.2,88.205,88.19,88.19,4328.0
2022-02-22,88.205,88.205,88.19,88.205,3217.0
2022-02-23,88.205,88.205,88.19,88.205,10943.0
2022-02-24,88.19,88.205,88.19,88.19,6675.0
2022-02-25,88.205,88.205,88.19,88.19,3812.0
2022-02-28,88.205,88.205,88.19,88.205,4236.0
2022-03-01,88.19,88.205,88.19,88.19,2640.0
2022-03-02,88.2,88.205,88.19,88.205,2531.0
2022-03-03,88.205,88.205,88.19,88.205,2408.0
2022-03-04,88.205,88.205,88.19,88.19,4444.0
2022-03-07,88.205,88.205,88.19,88.205,21648.0
2022-03-08,88.19,88.2,88.19,88.19,102442.0
2022-03-09,88.19,88.205,88.19,88.19,1958.0
2022-03-10,88.205,88.205,88.19,88.19,5394.0
2022-03-11,88.19,88.205,88.19,88.19,2493.0
2022-03-14,88.205,88.205,88.19,88.205,1747.0
2022-03-15,88.205,88.205,88.19,88.205,8930.0
2022-03-16,88.205,88.205,88.19,88.19,5926.0
2022-03-17,88.205,88.205,88.19,88.19,135067.0
2022-03-18,88.19,88.205,88.19,88.19,6505.0
2022-03-21,88.19,88.205,88.19,88.19,2328.0
2022-03-22,88.2,88.205,88.19,88.19,3847.0
2022-03-23,88.205,88.205,88.19,88.205,2833.0
2022-03-24,88.205,88.205,88.19,88.19,2871.0
2022-03-25,88.205,88.205,88.19,88.19,5806.0
2022-03-28,88.205,88.205,88.19,88.205,14879.0
2022-03-29,88.19,88.205,88.19,88.19,9365.0
2022-03-30,88.19,88.205,88.19,88.19,4687.0
2022-03-31,88.205,88.205,88.19,88.205,6262.0
2022-04-01,88.205,88.205,88.19,88.205,3495.0
2022-04-04,88.205,88.205,88.19,88.205,3258.0
2022-04-05,88.2,88.205,88.19,88.19,6415.0
2022-04-06,88.205,88.205,88.19,88.19,5055.0
2022-04-07,88.195,88.21,88.195,88.205,2731.0
2022-04-08,88.21,88.21,88.195,88.205,15698.0
2022-04-11,88.195,88.21,88.195,88.21,4489.0
2022-04-12,88.195,88.21,88.195,88.195,4910.0
2022-04-13,88.195,88.21,88.195,88.195,9746.0
2022-04-14,88.195,88.205,88.195,88.195,3769.0
2022-04-19,88.195,88.21,88.195,88.195,8210.0
2022-04-20,88.195,88.21,88.195,88.195,4730.0
2022-04-21,88.195,88.21,88.195,88.195,4919.0
2022-04-22,88.21,88.21,88.195,88.195,4075.0
2022-04-26,88.195,88.21,88.195,88.205,4040.0
2022-04-27,88.195,88.21,88.195,88.21,20529.0
2022-04-28,88.21,88.21,88.195,88.195,3213.0
2022-04-29,88.195,88.21,88.195,88.21,4228.0
2022-05-02,88.21,88.21,88.195,88.21,4489.0
2022-05-03,88.21,88.21,88.195,88.195,3870.0
2022-05-04,88.21,88.21,88.195,88.21,4240.0
2022-05-05,88.22,88.22,88.19,88.19,2918.0
2022-05-06,88.21,88.21,88.175,88.175,6437.0
2022-05-09,88.175,88.21,88.175,88.21,4443.0
2022-05-10,88.2,88.21,88.175,88.21,4516.0
2022-05-11,88.21,88.21,88.175,88.175,18698.0
2022-05-12,88.185,88.21,88.185,88.185,9153.0
2022-05-13,88.185,88.21,88.185,88.185,1927.0
2022-05-16,88.185,88.21,88.185,88.185,5794.0
2022-05-17,88.185,88.21,88.185,88.185,2616.0
2022-05-18,88.185,88.21,88.185,88.185,3160.0
2022-05-19,88.185,88.21,88.185,88.185,7791.0
2022-05-20,88.185,88.21,88.185,88.21,3937.0
2022-05-23,88.185,88.21,88.185,88.195,26923.0
2022-05-24,88.185,88.21,88.185,88.185,4895.0
2022-05-25,88.2,88.225,88.2,88.2,6788.0
2022-05-26,88.225,88.225,88.2,88.2,2996.0
2022-05-27,88.2,88.225,88.2,88.2,5785.0
2022-05-30,88.21,88.225,88.2,88.225,39622.0
2022-05-31,88.225,88.225,88.2,88.225,5282.0
2022-06-01,88.225,88.225,88.2,88.2,9427.0
2022-06-02,88.225,88.225,88.2,88.2,4606.0
2022-06-03,88.2,88.235,88.2,88.205,4741.0
2022-06-06,88.205,88.235,88.205,88.205,4026.0
2022-06-07,88.245,88.245,88.215,88.235,58820.0
2022-06-08,88.215,88.245,88.215,88.215,2730.0
2022-06-09,88.205,88.245,88.205,88.205,3819.0
2022-06-10,88.245,88.245,88.205,88.205,4851.0
2022-06-14,88.205,88.245,88.205,88.205,22680.0
2022-06-15,88.205,88.245,88.205,88.235,6807.0
2022-06-16,88.245,88.245,88.205,88.245,21949.0
2022-06-17,88.205,88.245,88.205,88.245,5540.0
2022-06-20,88.245,88.245,88.205,88.215,6136.0
2022-06-21,88.205,88.245,88.205,88.205,163514.0
2022-06-22,88.245,88.25,88.215,88.215,6913.0
2022-06-23,88.26,88.26,88.225,88.225,6597.0
2022-06-24,88.225,88.26,88.225,88.26,15119.0
2022-06-27,88.27,88.27,88.235,88.235,3750.0
2022-06-28,88.235,88.27,88.235,88.245,17077.0
2022-06-29,88.28,88.28,88.26,88.27,16498.0
2022-06-30,88.28,88.28,88.245,88.28,4818.0
2022-07-01,88.295,88.295,88.25,88.295,8034.0
2022-07-04,88.26,88.295,88.26,88.295,6196.0
2022-07-05,88.265,88.295,88.26,88.26,7914.0
2022-07-06,88.3,88.3,88.265,88.3,40790.0
2022-07-07,88.295,88.3,88.265,88.265,6901.0
2022-07-08,88.265,88.295,88.265,88.265,4585.0
2022-07-11,88.31,88.31,88.275,88.275,3699.0
2022-07-12,88.31,88.32,88.285,88.32,25589.0
2022-07-13,88.32,88.32,88.285,88.295,8581.0
2022-07-14,88.295,88.31,88.295,88.295,3259.0
2022-07-15,88.295,88.33,88.295,88.33,8490.0
2022-07-18,88.31,88.33,88.3,88.33,3479.0
2022-07-19,88.34,88.34,88.3,88.33,6299.0
2022-07-20,88.34,88.34,88.3,88.34,15897.0
2022-07-21,88.34,88.34,88.3,88.33,6289.0
2022-07-22,88.31,88.345,88.31,88.345,20315.0
2022-07-25,88.32,88.355,88.32,88.32,6130.0
2022-07-26,88.33,88.355,88.32,88.33,8428.0
2022-07-27,88.355,88.355,88.33,88.355,58377.0
2022-07-28,88.355,88.355,88.33,88.355,17677.0
2022-07-29,88.34,88.365,88.34,88.34,5354.0
2022-08-01,88.375,88.375,88.345,88.375,2445.0
2022-08-02,88.365,88.39,88.365,88.365,5028.0
2022-08-03,88.39,88.39,88.365,88.365,48706.0
2022-08-04,88.37,88.39,88.37,88.37,36145.0
2022-08-05,88.4,88.4,88.37,88.4,10528.0
2022-08-08,88.405,88.405,88.38,88.38,12047.0
2022-08-09,88.38,88.405,88.38,88.405,5862.0
2022-08-10,88.39,88.415,88.39,88.415,5966.0
2022-08-11,88.425,88.425,88.4,88.4,7204.0
2022-08-12,88.425,88.425,88.4,88.4,47130.0
2022-08-15,88.435,88.435,88.405,88.405,9777.0
2022-08-16,88.425,88.45,88.425,88.45,21129.0
2022-08-17,88.45,88.45,88.425,88.45,8893.0
2022-08-18,88.45,88.46,88.435,88.46,4615.0
2022-08-19,88.435,88.46,88.435,88.44,9688.0
2022-08-22,88.46,88.47,88.44,88.47,10947.0
2022-08-23,88.44,88.47,88.44,88.47,9884.0
2022-08-24,88.485,88.485,88.46,88.485,5964.0
2022-08-25,88.485,88.485,88.46,88.46,19733.0
2022-08-26,88.47,88.495,88.47,88.495,13199.0
2022-08-29,88.505,88.505,88.475,88.475,8970.0
2022-08-30,88.485,88.515,88.485,88.515,5746.0
2022-08-31,88.52,88.52,88.495,88.495,8626.0
2022-09-01,88.53,88.53,88.505,88.53,6196.0
2022-09-02,88.53,88.53,88.505,88.505,6453.0
2022-09-05,88.505,88.54,88.505,88.53,4710.0
2022-09-06,88.54,88.54,88.51,88.51,113437.0
2022-09-07,88.545,88.545,88.52,88.52,9934.0
2022-09-08,88.52,88.545,88.52,88.545,11546.0
2022-09-09,88.545,88.545,88.53,88.53,10265.0
2022-09-12,88.555,88.555,88.54,88.54,11988.0
2022-09-13,88.54,88.555,88.54,88.54,10622.0
2022-09-14,88.545,88.565,88.545,88.545,5727.0
2022-09-15,88.565,88.565,88.545,88.545,6744.0
2022-09-16,88.575,88.575,88.555,88.575,5498.0
2022-09-19,88.565,88.58,88.565,88.58,6986.0
2022-09-20,88.59,88.59,88.575,88.575,6358.0
2022-09-21,88.59,88.59,88.575,88.575,10981.0
2022-09-23,88.6,88.6,88.58,88.6,10227.0
2022-09-26,88.61,88.615,88.6,88.615,23127.0
2022-09-27,88.625,88.625,88.615,88.615,10377.0
2022-09-28,88.625,88.625,88.61,88.625,28722.0
2022-09-29,88.635,88.635,88.615,88.615,31272.0
2022-09-30,88.635,88.645,88.625,88.625,11348.0
2022-10-03,88.645,88.65,88.625,88.65,11417.0
2022-10-04,88.67,88.67,88.65,88.65,7249.0
2022-10-05,88.65,88.67,88.65,88.67,14129.0
2022-10-06,88.695,88.705,88.69,88.705,34858.0
2022-10-07,88.715,88.715,88.7,88.715,96062.0
2022-10-10,88.735,88.735,88.715,88.725,78076.0
2022-10-11,88.725,88.745,88.725,88.745,20964.0
2022-10-12,88.745,88.745,88.735,88.745,15145.0
2022-10-13,88.735,88.755,88.735,88.755,98634.0
2022-10-14,88.745,88.76,88.745,88.745,8611.0
2022-10-17,88.77,88.77,88.755,88.76,14429.0
2022-10-18,88.78,88.78,88.76,88.77,9355.0
2022-10-19,88.78,88.79,88.77,88.77,8658.0
2022-10-20,88.795,88.795,88.78,88.78,31460.0
2022-10-21,88.79,88.795,88.78,88.795,8297.0
2022-10-24,88.805,88.805,88.79,88.805,21426.0
2022-10-25,88.825,88.825,88.805,88.825,5216.0
2022-10-26,88.815,88.83,88.815,88.825,7055.0
2022-10-27,88.825,88.885,88.825,88.85,12135.0
2022-10-28,88.86,88.86,88.83,88.85,50420.0
2022-10-31,88.87,88.87,88.85,88.87,12638.0
2022-11-01,88.87,88.905,88.86,88.895,89035.0
2022-11-02,88.87,88.885,88.87,88.885,16996.0
2022-11-03,88.895,88.895,88.85,88.895,157757.0
2022-11-04,88.895,88.895,88.87,88.885,95960.0
2022-11-07,88.9,88.915,88.9,88.915,23802.0
2022-11-08,88.905,88.925,88.905,88.905,17866.0
2022-11-09,88.935,88.935,88.915,88.935,22445.0
2022-11-10,88.925,88.945,88.925,88.925,7849.0
2022-11-11,88.935,88.95,88.935,88.95,7412.0
2022-11-14,88.96,88.96,88.945,88.96,40815.0
2022-11-15,88.97,88.985,88.97,88.975,6655.0
2022-11-16,88.995,88.995,88.98,88.995,7050.0
2022-11-17,88.905,89.005,88.905,88.995,39193.0
2022-11-18,88.995,89.015,88.995,89.015,6509.0
2022-11-21,89.015,89.03,89.015,89.015,6913.0
2022-11-22,89.015,89.03,89.015,89.015,43068.0
2022-11-23,89.025,89.04,89.025,89.025,13330.0
2022-11-24,89.03,89.05,89.03,89.05,22438.0
2022-11-25,89.06,89.06,89.04,89.04,8405.0
2022-11-28,89.065,89.085,89.065,89.085,26454.0
2022-11-29,89.085,89.085,89.065,89.085,12508.0
2022-11-30,89.095,89.095,89.075,89.075,8041.0
2022-12-01,89.095,89.095,89.075,89.095,8193.0
2022-12-02,89.095,89.1,89.085,89.1,18380.0
2022-12-05,89.145,89.155,89.13,89.13,9567.0
2022-12-06,89.145,89.145,89.13,89.145,55267.0
2022-12-07,89.155,89.155,89.14,89.155,51104.0
2022-12-08,89.155,89.155,89.14,89.155,18979.0
2022-12-09,89.155,89.165,89.145,89.155,107971.0
2022-12-12,89.165,89.18,89.165,89.18,5728.0
2022-12-13,89.19,89.19,89.18,89.18,36922.0
2022-12-14,89.2,89.2,89.18,89.18,14892.0
2022-12-15,89.21,89.21,89.19,89.19,14729.0
2022-12-16,89.19,89.21,89.19,89.2,26264.0
2022-12-19,89.225,89.225,89.21,89.22,22767.0
2022-12-20,89.235,89.27,89.22,89.235,156131.0
2022-12-21,89.225,89.245,89.225,89.245,59999.0
2022-12-22,89.255,89.255,89.235,89.255,36175.0
2022-12-23,89.255,89.255,89.235,89.235,21061.0
2022-12-28,89.3,89.305,89.28,89.305,41666.0
2022-12-29,89.305,89.44,89.3,89.325,60596.0
2022-12-30,89.305,89.46,89.3,89.335,13993.0
2023-01-03,89.315,89.335,89.315,89.335,12344.0
2023-01-04,89.35,89.35,89.335,89.335,3703.0
2023-01-05,89.35,89.36,89.34,89.34,5885.0
2023-01-06,89.365,89.365,89.35,89.365,40020.0
2023-01-09,89.365,89.385,89.365,89.385,53891.0
2023-01-10,89.405,89.405,89.385,89.395,4901.0
2023-01-11,89.405,89.405,89.385,89.395,5394.0
2023-01-12,89.41,89.41,89.395,89.395,22027.0
2023-01-13,89.42,89.42,89.405,89.42,24388.0
2023-01-16,89.455,89.455,89.44,89.44,15677.0
2023-01-17,89.445,89.455,89.44,89.455,13369.0
2023-01-18,89.455,89.475,89.455,89.455,8881.0
2023-01-19,89.485,89.485,89.465,89.465,11525.0
2023-01-20,89.475,89.49,89.475,89.475,11652.0
2023-01-23,89.52,89.535,89.52,89.52,25573.0
2023-01-24,89.525,89.535,89.52,89.535,44211.0
2023-01-25,89.535,89.725,89.52,89.67,103275.0
2023-01-27,89.565,89.565,89.545,89.545,24503.0
2023-01-30,89.545,89.565,89.545,89.545,6998.0
2023-01-31,89.59,89.59,89.57,89.59,5492.0
2023-02-01,89.6,89.6,89.58,89.6,25783.0
2023-02-02,89.615,89.615,89.6,89.6,7316.0
2023-02-03,89.58,89.6,89.58,89.58,9222.0
2023-02-06,89.615,89.615,89.6,89.615,58674.0
2023-02-07,89.625,89.635,89.615,89.635,13324.0
2023-02-08,89.635,89.645,89.62,89.645,62860.0
2023-02-09,89.645,89.645,89.63,89.635,13273.0
2023-02-10,89.635,89.655,89.635,89.655,12604.0
2023-02-13,89.675,89.68,89.655,89.655,190835.0
2023-02-14,89.68,89.68,89.665,89.68,66279.0
2023-02-15,89.68,89.7,89.68,89.68,15007.0
2023-02-16,89.7,89.7,89.68,89.68,12350.0
2023-02-17,89.7,89.715,89.7,89.7,10700.0
2023-02-20,89.745,89.745,89.725,89.735,31305.0
2023-02-21,89.745,89.745,89.725,89.745,19540.0
2023-02-22,89.755,89.755,89.735,89.755,16760.0
2023-02-23,89.76,89.76,89.745,89.76,12986.0
2023-02-24,89.76,89.76,89.745,89.76,27233.0
2023-02-27,89.78,89.79,89.77,89.78,67441.0
2023-02-28,89.79,89.79,89.77,89.79,20497.0
2023-03-01,89.79,89.8,89.78,89.8,15781.0
2023-03-02,89.805,89.805,89.79,89.79,10540.0
2023-03-03,89.805,89.815,89.8,89.815,9848.0
2023-03-06,89.815,89.835,89.815,89.835,30552.0
2023-03-07,89.845,89.845,89.825,89.825,8176.0
2023-03-08,89.845,89.86,89.825,89.86,249969.0
2023-03-09,89.86,89.86,89.835,89.835,46036.0
2023-03-10,89.87,89.87,89.855,89.855,11162.0
2023-03-13,89.88,89.9,89.88,89.89,19587.0
2023-03-14,89.905,89.905,89.89,89.89,20411.0
2023-03-15,89.9,89.915,89.9,89.9,23883.0
2023-03-16,89.925,89.925,89.905,89.925,15349.0
2023-03-17,89.925,89.96,89.925,89.935,8838.0
2023-03-20,89.96,89.96,89.945,89.96,60517.0
2023-03-21,89.97,89.97,89.95,89.97,27624.0
2023-03-22,89.98,89.98,89.96,89.97,146075.0
2023-03-23,89.99,89.99,89.97,89.99,29027.0
2023-03-24,89.98,89.995,89.98,89.98,14041.0
2023-03-27,90.005,90.025,90.005,90.005,42917.0
2023-03-28,90.03,90.03,90.015,90.025,52102.0
2023-03-29,90.025,90.04,90.025,90.025,6163.0
2023-03-30,90.05,90.05,90.03,90.04,9755.0
2023-03-31,90.04,90.06,90.04,90.05,14378.0
2023-04-03,90.085,90.085,90.07,90.075,24990.0
2023-04-04,90.095,90.095,90.075,90.085,17640.0
2023-04-05,90.105,90.115,90.095,90.095,69421.0
2023-04-06,90.11,90.125,90.11,90.11,67989.0
2023-04-11,90.145,90.16,90.145,90.155,46946.0
2023-04-12,90.17,90.17,90.16,90.17,10966.0
2023-04-13,90.16,90.18,90.16,90.16,23200.0
2023-04-14,90.19,90.205,90.17,90.205,19968.0
2023-04-17,90.215,90.36,90.2,90.225,67445.0
2023-04-18,90.225,90.225,90.205,90.215,12199.0
2023-04-19,90.225,90.235,90.215,90.215,10591.0
2023-04-20,90.245,90.25,90.225,90.25,146467.0
2023-04-21,90.25,90.26,90.235,90.26,8276.0
2023-04-24,90.28,90.28,90.26,90.26,8201.0
2023-04-26,90.28,90.295,90.28,90.28,17109.0
2023-04-27,90.295,90.305,90.29,90.305,13722.0
2023-04-28,90.295,90.315,90.295,90.295,17363.0
2023-05-01,90.335,90.34,90.325,90.325,47051.0
2023-05-02,90.35,90.35,90.335,90.335,19339.0
2023-05-03,90.34,90.36,90.34,90.34,36264.0
2023-05-04,90.34,90.375,90.325,90.36,94631.0
2023-05-05,90.355,90.355,90.335,90.355,8458.0
2023-05-08,90.365,90.38,90.355,90.355,38284.0
2023-05-09,90.39,90.39,90.37,90.39,17995.0
2023-05-10,90.4,90.4,90.38,90.38,11971.0
2023-05-11,90.4,90.415,90.4,90.4,19913.0
2023-05-12,90.425,90.425,90.41,90.41,10769.0
2023-05-15,90.435,90.455,90.435,90.435,45747.0
2023-05-16,90.46,90.46,90.445,90.46,13467.0
2023-05-17,90.46,90.46,90.445,90.445,11817.0
2023-05-18,90.46,90.48,90.46,90.48,21826.0
2023-05-19,90.47,90.49,90.47,90.47,29750.0
2023-05-22,90.5,90.505,90.49,90.505,12038.0
2023-05-23,90.525,90.525,90.505,90.525,11805.0
2023-05-24,90.535,90.535,90.515,90.515,12639.0
2023-05-25,90.525,90.545,90.525,90.535,7942.0
2023-05-26,90.55,90.55,90.535,90.55,20244.0
2023-05-29,90.56,90.58,90.56,90.56,21259.0
2023-05-30,90.59,90.59,90.57,90.59,23384.0
2023-05-31,90.595,90.595,90.58,90.595,11512.0
2023-06-01,90.595,90.595,90.58,90.59,10147.0
2023-06-02,90.605,90.605,90.59,90.605,13995.0
2023-06-05,90.64,90.64,90.625,90.625,64331.0
2023-06-06,90.64,90.64,90.625,90.63,18460.0
2023-06-07,90.66,90.66,90.64,90.65,61701.0
2023-06-08,90.65,90.65,90.64,90.65,38230.0
2023-06-09,90.65,90.66,90.65,90.65,103344.0
2023-06-13,90.695,90.695,90.675,90.685,41615.0
2023-06-14,90.715,90.715,90.695,90.715,22565.0
2023-06-15,90.72,90.72,90.705,90.715,11017.0
2023-06-16,90.73,90.73,90.715,90.73,48714.0
2023-06-19,90.73,90.75,90.73,90.73,25947.0
2023-06-20,90.76,90.77,90.75,90.77,7925.0
2023-06-21,90.775,90.775,90.76,90.77,14498.0
2023-06-22,90.785,90.785,90.77,90.77,15743.0
2023-06-23,90.805,90.805,90.785,90.785,13919.0
2023-06-26,90.805,90.82,90.805,90.805,35649.0
2023-06-27,90.82,90.84,90.82,90.84,12795.0
2023-06-28,90.85,90.85,90.84,90.85,18941.0
2023-06-29,90.85,90.86,90.84,90.84,18241.0
2023-06-30,90.875,90.875,90.86,90.86,14604.0
2023-07-03,91.11,91.11,90.875,90.885,228488.0
2023-07-04,90.915,90.915,90.895,90.905,25882.0
2023-07-05,90.915,90.92,90.905,90.905,26629.0
2023-07-06,90.95,90.95,90.92,90.92,43982.0
2023-07-07,90.96,90.96,90.93,90.93,14890.0
2023-07-10,90.985,90.985,90.965,90.985,134750.0
2023-07-11,90.995,90.995,90.975,90.975,8490.0
2023-07-12,90.985,91.005,90.985,90.985,129236.0
2023-07-13,90.995,91.01,90.995,91.01,24258.0
2023-07-14,91.01,91.03,91.01,91.01,22909.0
2023-07-17,91.06,91.065,91.05,91.05,15709.0
2023-07-18,91.06,91.075,91.06,91.06,11923.0
2023-07-19,91.085,91.085,91.065,91.075,65345.0
2023-07-20,91.105,91.105,91.085,91.095,9436.0
2023-07-21,91.095,91.11,91.095,91.095,18397.0
2023-07-24,91.105,91.11,91.105,91.11,26703.0
2023-07-25,91.14,91.14,91.12,91.12,147620.0
2023-07-26,91.13,91.15,91.13,91.15,36713.0
2023-07-27,91.15,91.165,91.15,91.15,16758.0
2023-07-28,91.175,91.185,91.175,91.175,31746.0
2023-07-31,91.205,91.22,91.205,91.205,27089.0
2023-08-01,91.24,91.24,91.22,91.22,47188.0
2023-08-02,91.24,91.24,91.23,91.23,17076.0
2023-08-03,91.265,91.265,91.255,91.255,32148.0
2023-08-04,91.28,91.28,91.26,91.27,14164.0
2023-08-07,91.295,91.305,91.295,91.295,20519.0
2023-08-08,91.295,91.315,91.295,91.295,8573.0
2023-08-09,91.315,91.325,91.305,91.325,20012.0
2023-08-10,91.34,91.34,91.325,91.34,6445.0
2023-08-11,91.35,91.35,91.33,91.35,22202.0
2023-08-14,91.385,91.385,91.37,91.38,15064.0
2023-08-15,91.385,91.385,91.37,91.38,43843.0
2023-08-16,91.38,91.395,91.38,91.395,45359.0
2023-08-17,91.395,91.415,91.395,91.395,32678.0
2023-08-18,91.425,91.43,91.415,91.415,15949.0
2023-08-21,91.46,91.46,91.44,91.44,61151.0
2023-08-22,91.47,91.47,91.45,91.46,24455.0
2023-08-23,91.48,91.48,91.46,91.46,28269.0
2023-08-24,91.48,91.495,91.48,91.48,14671.0
2023-08-25,91.485,91.505,91.485,91.485,36681.0
2023-08-28,91.515,91.53,91.515,91.525,24539.0
2023-08-29,91.54,91.54,91.525,91.525,18384.0
2023-08-30,91.55,91.55,91.53,91.55,13026.0
2023-08-31,91.55,91.57,91.54,91.54,21719.0
2023-09-01,91.58,91.58,91.56,91.58,18087.0
2023-09-04,91.585,91.605,91.585,91.595,11604.0
2023-09-05,91.595,91.615,91.595,91.595,10132.0
2023-09-06,91.625,91.625,91.605,91.615,12717.0
2023-09-07,91.635,91.645,91.625,91.625,37435.0
2023-09-08,91.635,91.65,91.635,91.635,30688.0
2023-09-11,91.68,91.68,91.66,91.66,26557.0
2023-09-12,91.69,91.69,91.67,91.69,13640.0
2023-09-13,91.7,91.7,91.68,91.7,75919.0
2023-09-14,91.69,91.705,91.69,91.69,63801.0
2023-09-15,91.7,91.715,91.7,91.715,45383.0
2023-09-18,91.745,91.745,91.725,91.725,36255.0
2023-09-19,91.76,91.76,91.745,91.76,35345.0
2023-09-20,91.755,91.77,91.755,91.755,25986.0
2023-09-21,91.78,91.78,91.76,91.77,62057.0
2023-09-22,91.78,91.79,91.77,91.79,21206.0
2023-09-25,91.8,91.815,91.8,91.8,13370.0
2023-09-26,91.825,91.835,91.815,91.835,127664.0
2023-09-27,91.835,91.845,91.825,91.845,28544.0
2023-09-28,91.855,91.855,91.835,91.855,5974.0
2023-09-29,91.845,91.86,91.845,91.86,20204.0
2023-10-02,91.89,91.89,91.87,91.89,14897.0
2023-10-03,91.88,91.9,91.88,91.88,28105.0
2023-10-04,91.91,91.91,91.89,91.9,17433.0
2023-10-05,91.925,91.925,91.91,91.91,8401.0
2023-10-06,91.945,91.945,91.925,91.935,156700.0
2023-10-09,91.95,91.965,91.95,91.955,83588.0
2023-10-10,91.975,91.975,91.955,91.955,16311.0
2023-10-11,91.985,91.995,91.965,91.975,61810.0
2023-10-12,91.995,92.005,91.985,91.99,22296.0
2023-10-13,92.01,92.01,91.995,91.995,17124.0
2023-10-16,92.02,92.03,92.02,92.03,14462.0
2023-10-17,92.03,92.05,92.03,92.03,6514.0
2023-10-18,92.05,92.06,92.04,92.06,29197.0
2023-10-19,92.05,92.065,92.05,92.06,72220.0
2023-10-20,92.06,92.075,92.06,92.065,30857.0
2023-10-23,92.085,92.105,92.085,92.105,44609.0
2023-10-24,92.115,92.115,92.095,92.115,27878.0
2023-10-25,92.12,92.12,92.105,92.12,11989.0
2023-10-26,92.115,92.14,92.115,92.12,22495.0
2023-10-27,92.12,92.14,92.12,92.13,11701.0
2023-10-30,92.17,92.17,92.15,92.15,168000.0
2023-10-31,92.16,92.175,92.16,92.175,21387.0
2023-11-01,92.175,92.185,92.17,92.17,12566.0
2023-11-02,92.185,92.205,92.185,92.185,9731.0
2023-11-03,92.205,92.215,92.195,92.205,37306.0
2023-11-06,92.24,92.24,92.225,92.225,27039.0
2023-11-07,92.26,92.26,92.245,92.245,21357.0
2023-11-08,92.27,92.27,92.25,92.27,39883.0
2023-11-09,92.27,92.28,92.26,92.27,16681.0
2023-11-10,92.27,92.29,92.27,92.29,30540.0
2023-11-13,92.3,92.315,92.29,92.305,134881.0
2023-11-14,92.335,92.335,92.315,92.325,11177.0
2023-11-15,92.335,92.345,92.325,92.335,103819.0
2023-11-16,92.345,92.36,92.345,92.36,25915.0
2023-11-17,92.355,92.37,92.355,92.355,50384.0
2023-11-20,92.39,92.41,92.39,92.41,29791.0
2023-11-21,92.415,92.415,92.4,92.415,31814.0
2023-11-22,92.41,92.425,92.41,92.425,28123.0
2023-11-23,92.425,92.445,92.425,92.425,31299.0
2023-11-24,92.435,92.455,92.435,92.435,8548.0
2023-11-27,92.465,92.48,92.465,92.465,111455.0
2023-11-28,92.49,92.5,92.48,92.48,30903.0
2023-11-29,92.49,92.51,92.49,92.51,17255.0
2023-11-30,92.52,92.52,92.51,92.51,53984.0
2023-12-01,92.525,92.535,92.52,92.52,29700.0
2023-12-04,92.545,92.565,92.545,92.555,6685.0
2023-12-05,92.575,92.585,92.555,92.555,130227.0
2023-12-06,92.59,92.59,92.57,92.57,57348.0
2023-12-07,92.6,92.6,92.58,92.58,58417.0
2023-12-08,92.6,92.615,92.6,92.6,43488.0
2023-12-11,92.625,92.645,92.625,92.645,10034.0
2023-12-12,92.655,92.655,92.635,92.655,20181.0
2023-12-13,92.645,92.665,92.645,92.665,87065.0
2023-12-14,92.665,92.68,92.665,92.68,52386.0
2023-12-15,92.67,92.69,92.67,92.67,27939.0
2023-12-18,92.72,92.725,92.71,92.725,6492.0
2023-12-19,92.725,92.735,92.72,92.735,26389.0
2023-12-20,92.745,92.745,92.725,92.745,9339.0
2023-12-21,92.745,92.755,92.735,92.745,13144.0
2023-12-22,92.755,92.93,92.745,92.93,20510.0
2023-12-27,92.82,92.83,92.8,92.83,15366.0
2023-12-28,92.84,92.84,92.82,92.83,8545.0
2023-12-29,92.82,92.845,92.82,92.845,8519.0
2024-01-02,92.855,92.895,92.845,92.895,12502.0
2024-01-03,92.885,92.905,92.885,92.895,19060.0
2024-01-04,92.895,92.91,92.895,92.895,4180.0
2024-01-05,92.905,92.93,92.905,92.905,25611.0
2024-01-08,92.96,92.96,92.935,92.935,58154.0
2024-01-09,92.97,92.97,92.94,92.94,10058.0
2024-01-10,92.98,92.98,92.96,92.96,7939.0
2024-01-11,92.98,93.0,92.98,92.98,10564.0
2024-01-12,93.005,93.005,92.98,92.98,4335.0
2024-01-15,93.035,93.045,93.015,93.025,8670.0
2024-01-16,93.045,93.045,93.035,93.035,20559.0
2024-01-17,93.035,93.055,93.035,93.035,41898.0
2024-01-18,93.07,93.07,93.055,93.06,6343.0
2024-01-19,93.08,93.08,93.065,93.08,7597.0
2024-01-22,93.12,93.12,93.1,93.12,3691.0
2024-01-23,93.125,93.125,93.12,93.12,6979.0
2024-01-24,93.135,93.135,93.12,93.12,10324.0
2024-01-25,93.145,93.155,93.135,93.135,7039.0
2024-01-29,93.175,93.19,93.175,93.175,16091.0
2024-01-30,93.2,93.2,93.185,93.185,6118.0
2024-01-31,93.21,93.21,93.19,93.21,10113.0
2024-02-01,93.23,93.23,93.21,93.21,11038.0
2024-02-02,93.24,93.24,93.22,93.24,146891.0
2024-02-05,93.255,93.275,93.255,93.255,17726.0
2024-02-06,93.275,93.285,93.255,93.255,12234.0
2024-02-07,93.275,93.295,93.275,93.275,9503.0
2024-02-08,93.295,93.3,93.275,93.275,50896.0
2024-02-09,93.31,93.32,93.295,93.31,89128.0
2024-02-12,93.33,93.35,93.33,93.35,11892.0
2024-02-13,93.36,93.36,93.35,93.35,12996.0
2024-02-14,93.35,93.365,93.35,93.365,66592.0
2024-02-15,93.365,93.375,93.36,93.36,25480.0
2024-02-16,93.385,93.385,93.375,93.375,39580.0
2024-02-19,93.425,93.425,93.405,93.425,8234.0
2024-02-20,93.43,93.43,93.415,93.43,16693.0
2024-02-21,93.43,93.45,93.425,93.45,54771.0
2024-02-22,93.46,93.46,93.44,93.46,15989.0
2024-02-23,93.47,93.47,93.45,93.47,25868.0
2024-02-26,93.48,93.495,93.48,93.49,16323.0
2024-02-27,93.505,93.515,93.495,93.515,65341.0
2024-02-28,93.525,93.72,93.505,93.555,20739.0
2024-02-29,93.535,93.535,93.515,93.535,10751.0
2024-03-01,93.545,93.545,93.525,93.525,10600.0
2024-03-04,93.58,93.58,93.56,93.56,73467.0
2024-03-05,93.59,93.59,93.57,93.58,16315.0
2024-03-06,93.6,93.62,93.59,93.59,16207.0
2024-03-07,93.605,93.615,93.595,93.605,10676.0
2024-03-08,93.62,93.62,93.605,93.605,23736.0
2024-03-11,93.65,93.65,93.63,93.65,14094.0
2024-03-12,93.67,93.67,93.65,93.65,7899.0
2024-03-13,93.68,93.68,93.66,93.68,12506.0
2024-03-14,93.685,93.695,93.67,93.695,14812.0
2024-03-15,93.705,93.705,93.685,93.685,15970.0
2024-03-18,93.715,93.735,93.715,93.715,29137.0
2024-03-19,93.745,93.745,93.735,93.745,12877.0
2024-03-20,93.75,93.75,93.735,93.75,29391.0
2024-03-21,93.77,93.77,93.75,93.77,19319.0
2024-03-22,93.78,93.78,93.76,93.76,16809.0
2024-03-25,93.79,93.82,93.79,93.82,11334.0
2024-03-26,93.81,93.825,93.81,93.825,25490.0
2024-03-27,93.825,93.835,93.82,93.82,21713.0
2024-03-28,93.845,93.885,93.825,93.835,23627.0
2024-04-02,93.9,93.91,93.885,93.885,16073.0
2024-04-03,93.92,93.92,93.9,93.9,14541.0
2024-04-04,93.93,93.93,93.91,93.93,8361.0
2024-04-05,93.94,93.94,93.92,93.92,12460.0
2024-04-08,93.95,93.965,93.95,93.965,28562.0
2024-04-09,93.98,93.98,93.96,93.97,13780.0
2024-04-10,94.0,94.0,93.98,93.98,54885.0
2024-04-11,93.99,94.01,93.99,93.99,23977.0
2024-04-12,94.015,94.015,94.0,94.01,11266.0
2024-04-15,94.035,94.055,94.035,94.045,47110.0
2024-04-16,94.055,94.065,94.045,94.055,73079.0
2024-04-17,94.055,94.075,94.055,94.075,15499.0
2024-04-18,94.075,94.085,94.065,94.085,12134.0
2024-04-19,94.085,94.09,94.085,94.09,14222.0
2024-04-22,94.11,94.13,94.11,94.11,144623.0
2024-04-23,94.12,94.15,94.12,94.15,12351.0
2024-04-24,94.16,94.16,94.14,94.16,72614.0
2024-04-26,94.175,94.175,94.16,94.165,23083.0
2024-04-29,94.205,94.205,94.185,94.195,31822.0
2024-04-30,94.195,94.205,94.195,94.205,11439.0
2024-05-01,94.215,94.235,94.205,94.235,128676.0
2024-05-02,94.24,94.24,94.225,94.235,41461.0
2024-05-03,94.25,94.25,94.235,94.235,42125.0
2024-05-06,94.29,94.29,94.27,94.28,118759.0
2024-05-07,94.295,94.295,94.28,94.28,67797.0
2024-05-08,94.29,94.305,94.29,94.29,26360.0
2024-05-09,94.305,94.325,94.305,94.305,170670.0
2024-05-10,94.335,94.335,94.315,94.315,31023.0
2024-05-13,94.365,94.37,94.355,94.355,121369.0
2024-05-14,94.37,94.38,94.365,94.37,30215.0
2024-05-15,94.37,94.38,94.37,94.37,28036.0
2024-05-16,94.4,94.41,94.39,94.41,108119.0
2024-05-17,94.41,94.42,94.4,94.4,15728.0
2024-05-20,94.44,94.455,94.44,94.445,48207.0
2024-05-21,94.465,94.465,94.445,94.445,117963.0
2024-05-22,94.475,94.475,94.455,94.455,96203.0
2024-05-23,94.475,94.495,94.475,94.475,50355.0
2024-05-24,94.505,94.505,94.485,94.485,7792.0
2024-05-27,94.53,94.54,94.515,94.515,57882.0
2024-05-28,94.52,94.54,94.52,94.52,15040.0
2024-05-29,94.54,94.56,94.54,94.54,67928.0
2024-05-30,94.57,94.57,94.55,94.57,23174.0
2024-05-31,94.56,94.58,94.56,94.56,7323.0
2024-06-03,94.6,94.615,94.6,94.605,80099.0
2024-06-04,94.605,94.635,94.605,94.615,50496.0
2024-06-05,94.62,94.685,94.62,94.685,21233.0
2024-06-06,94.66,94.66,94.64,94.65,19681.0
2024-06-07,94.665,94.665,94.65,94.65,46080.0
2024-06-11,94.695,94.705,94.685,94.705,98681.0
2024-06-12,94.725,94.725,94.695,94.715,23547.0
2024-06-13,94.735,94.735,94.715,94.715,19500.0
2024-06-14,94.745,94.745,94.725,94.725,15678.0
2024-06-17,94.78,94.78,94.75,94.77,48532.0
2024-06-18,94.76,94.79,94.76,94.78,57926.0
2024-06-19,94.79,94.8,94.78,94.78,12562.0
2024-06-20,94.79,94.835,94.79,94.835,20964.0
2024-06-21,94.81,94.825,94.8,94.825,21290.0
2024-06-24,94.855,94.855,94.835,94.835,48628.0
2024-06-25,94.845,94.865,94.845,94.845,26670.0
2024-06-26,94.875,94.885,94.855,94.865,20251.0
2024-06-27,94.895,94.895,94.865,94.895,19617.0
2024-06-28,94.895,94.905,94.875,94.895,23560.0
2024-07-01,95.2,95.2,94.905,94.905,16124.0
2024-07-02,94.935,94.945,94.925,94.945,16772.0
2024-07-03,94.95,94.95,94.935,94.935,9283.0
2024-07-04,94.945,94.96,94.945,94.95,10209.0
2024-07-05,94.97,94.98,94.95,94.95,13715.0
2024-07-08,94.99,95.02,94.99,95.01,54023.0
2024-07-09,95.0,95.03,95.0,95.01,16421.0
2024-07-10,95.035,95.035,95.01,95.035,6263.0
2024-07-11,95.03,95.045,95.03,95.03,27432.0
2024-07-12,95.065,95.065,95.035,95.035,13913.0
2024-07-15,95.075,95.095,95.075,95.075,58194.0
2024-07-16,95.115,95.12,95.095,95.115,94295.0
2024-07-17,95.105,95.12,95.095,95.12,28364.0
2024-07-18,95.115,95.13,95.105,95.13,68683.0
2024-07-19,95.13,95.14,95.115,95.13,23789.0
2024-07-22,95.16,95.18,95.15,95.15,71833.0
2024-07-23,95.19,95.19,95.16,95.18,7984.0
2024-07-24,95.17,95.2,95.17,95.2,14105.0
2024-07-25,95.2,95.215,95.18,95.19,28730.0
2024-07-26,95.2,95.235,95.2,95.235,26314.0
2024-07-29,95.255,95.255,95.225,95.255,47876.0
2024-07-30,95.245,95.265,95.245,95.265,69349.0
2024-07-31,95.275,95.285,95.245,95.245,136544.0
2024-08-01,95.29,95.29,95.265,95.27,32345.0
2024-08-02,95.29,95.32,95.285,95.29,105324.0
2024-08-05,95.345,95.365,95.335,95.335,186758.0
2024-08-06,95.345,95.375,95.345,95.345,115033.0
2024-08-07,95.375,95.395,95.365,95.365,111199.0
2024-08-08,95.395,95.395,95.375,95.385,25200.0
2024-08-09,95.41,95.41,95.385,95.41,71767.0
2024-08-12,95.44,95.45,95.43,95.43,120721.0
2024-08-13,95.45,95.46,95.43,95.44,60950.0
2024-08-14,95.45,95.47,95.45,95.47,13566.0
2024-08-15,95.49,95.49,95.46,95.46,5952.0
2024-08-16,95.48,95.495,95.47,95.48,8302.0
2024-08-19,95.525,95.535,95.505,95.535,8666.0
2024-08-20,95.525,95.555,95.515,95.555,34063.0
2024-08-21,95.555,95.555,95.525,95.555,11617.0
2024-08-22,95.555,95.565,95.535,95.565,41223.0
2024-08-23,95.565,95.585,95.565,95.575,21386.0
2024-08-26,95.61,95.61,95.585,95.585,37660.0
2024-08-27,95.59,95.61,95.59,95.59,79811.0
2024-08-28,95.63,95.63,95.61,95.61,125798.0
2024-08-29,95.62,95.64,95.62,95.64,18762.0
2024-08-30,95.64,95.65,95.63,95.64,51997.0
2024-09-02,95.67,95.68,95.66,95.68,8465.0
2024-09-03,95.68,95.695,95.67,95.695,23053.0
2024-09-04,95.68,95.705,95.68,95.68,10330.0
2024-09-05,95.72,95.72,95.69,95.72,12230.0
2024-09-06,95.71,95.73,95.71,95.73,11692.0
2024-09-09,95.75,95.76,95.74,95.75,46719.0
2024-09-10,95.77,95.77,95.75,95.75,47050.0
2024-09-11,95.77,95.785,95.76,95.775,21156.0
2024-09-12,95.77,95.795,95.77,95.77,30944.0
2024-09-13,95.785,95.805,95.775,95.805,23103.0
2024-09-16,95.835,95.835,95.815,95.835,13666.0
2024-09-17,95.855,95.855,95.835,95.835,42895.0
2024-09-18,95.865,95.865,95.855,95.855,10401.0
2024-09-19,95.88,95.88,95.855,95.88,11518.0
2024-09-20,95.89,95.89,95.865,95.88,15284.0
2024-09-23,95.91,95.91,95.89,95.9,14502.0
2024-09-24,95.91,95.93,95.91,95.91,16761.0
2024-09-25,95.93,95.94,95.92,95.92,7964.0
2024-09-26,95.94,95.96,95.93,95.96,7447.0
2024-09-27,95.97,95.97,95.94,95.97,8318.0
2024-09-30,95.995,96.005,95.975,95.995,8152.0
2024-10-01,95.985,96.015,95.985,96.005,14302.0
2024-10-02,96.025,96.045,95.995,95.995,26545.0
2024-10-03,96.015,96.045,96.015,96.015,23435.0
2024-10-04,96.055,96.055,96.025,96.025,11431.0
2024-10-07,96.065,96.075,96.065,96.075,7588.0
2024-10-08,96.08,96.1,96.075,96.1,4130.0
2024-10-09,96.08,96.11,96.08,96.11,12568.0
2024-10-10,96.125,96.125,96.095,96.125,15307.0
2024-10-11,96.135,96.135,96.105,96.115,12683.0
2024-10-14,96.17,96.17,96.145,96.145,10239.0
2024-10-15,96.155,96.18,96.155,96.17,6460.0
2024-10-16,96.18,96.2,96.17,96.17,22927.0
2024-10-17,96.21,96.21,96.18,96.21,17687.0
2024-10-18,96.21,96.23,96.2,96.23,14769.0
2024-10-21,96.25,96.27,96.23,96.24,61910.0
2024-10-22,96.25,96.27,96.24,96.24,39148.0
2024-10-23,96.28,96.28,96.25,96.27,9189.0
2024-10-24,96.285,96.305,96.285,96.295,7193.0
2024-10-25,96.315,96.315,96.295,96.295,7785.0
2024-10-28,96.345,96.355,96.335,96.345,19095.0
2024-10-29,96.345,96.365,96.335,96.335,110558.0
2024-10-30,96.365,96.365,96.355,96.355,38233.0
2024-10-31,96.365,96.385,96.365,96.385,11452.0
2024-11-01,96.385,96.395,96.365,96.395,26346.0
2024-11-04,96.41,96.42,96.4,96.41,5588.0
2024-11-05,96.44,96.44,96.42,96.42,28426.0
2024-11-06,96.43,96.45,96.43,96.45,30342.0
2024-11-07,96.47,96.47,96.45,96.47,22902.0
2024-11-08,96.475,96.475,96.46,96.47,9515.0
2024-11-11,96.515,96.525,96.495,96.525,13009.0
2024-11-12,96.515,96.525,96.505,96.515,18091.0
2024-11-13,96.545,96.585,96.525,96.585,94710.0
2024-11-14,96.555,96.555,96.535,96.535,29185.0
2024-11-15,96.545,96.565,96.545,96.555,9212.0
2024-11-18,96.585,96.6,96.575,96.6,86587.0
2024-11-19,96.59,96.61,96.585,96.585,19902.0
2024-11-20,96.61,96.62,96.59,96.6,16139.0
2024-11-21,96.63,96.64,96.61,96.61,27012.0
2024-11-22,96.65,96.65,96.62,96.65,8583.0
2024-11-25,96.66,96.68,96.65,96.66,105804.0
2024-11-26,96.67,96.7,96.67,96.69,23605.0
2024-11-27,96.71,96.71,96.68,96.68,28777.0
2024-11-28,96.7,96.715,96.69,96.69,28637.0
2024-11-29,96.71,96.725,96.7,96.715,5853.0
2024-12-02,96.755,96.765,96.735,96.745,83245.0
2024-12-03,96.775,96.775,96.745,96.775,24369.0
2024-12-04,96.785,96.785,96.755,96.755,70762.0
2024-12-05,96.805,96.805,96.775,96.805,99886.0
2024-12-06,96.815,96.815,96.785,96.785,8100.0
2024-12-09,96.845,96.855,96.825,96.825,12895.0
2024-12-10,96.865,96.865,96.835,96.865,14430.0
2024-12-11,96.87,96.87,96.845,96.845,11425.0
2024-12-12,96.88,96.9,96.865,96.89,88297.0
2024-12-13,96.9,96.9,96.87,96.87,116883.0
2024-12-16,96.93,96.93,96.9,96.9,14330.0
2024-12-17,96.92,96.94,96.92,96.94,14931.0
2024-12-18,96.96,96.96,96.93,96.96,164914.0
2024-12-19,96.97,96.97,96.94,96.97,31341.0
2024-12-20,96.98,96.98,96.95,96.95,114594.0
2024-12-23,97.015,97.015,96.99,97.015,8067.0
2024-12-24,97.025,97.14,96.98,97.065,41701.0
2024-12-27,97.055,97.065,97.035,97.055,37758.0
2024-12-30,97.065,97.085,97.065,97.085,3400.0
2024-12-31,97.085,97.105,97.075,97.095,4046.0
2025-01-02,97.14,97.14,97.105,97.115,5790.0
2025-01-03,97.15,97.15,97.125,97.135,2169.0
2025-01-06,97.18,97.18,97.15,97.15,30876.0
2025-01-07,97.195,97.195,97.175,97.185,10963.0
2025-01-08,97.195,97.215,97.185,97.195,16582.0
2025-01-09,97.225,97.225,97.195,97.205,8614.0
2025-01-10,97.26,97.26,97.215,97.245,6903.0
2025-01-13,97.27,97.27,97.245,97.27,21581.0
2025-01-14,97.28,97.37,97.26,97.37,25176.0
2025-01-15,97.3,97.3,97.27,97.29,6511.0
2025-01-16,97.3,97.31,97.28,97.29,5749.0
2025-01-17,97.32,97.35,97.3,97.3,15339.0
2025-01-20,97.33,97.36,97.33,97.34,26393.0
2025-01-21,97.34,97.37,97.34,97.34,79724.0
2025-01-22,97.35,97.38,97.35,97.35,20505.0
2025-01-23,97.38,97.39,97.37,97.37,20389.0
2025-01-24,97.39,97.405,97.38,97.39,9594.0
2025-01-28,97.425,97.455,97.425,97.425,161321.0
2025-01-29,97.435,97.465,97.435,97.435,98725.0
2025-01-30,97.475,97.475,97.445,97.445,22737.0
2025-01-31,97.475,97.495,97.465,97.475,10627.0
2025-02-03,97.525,97.535,97.495,97.525,27304.0
2025-02-04,97.535,97.545,97.515,97.545,40402.0
2025-02-05,97.545,97.56,97.535,97.55,187775.0
2025-02-06,97.545,97.56,97.545,97.55,16366.0
2025-02-07,97.59,97.59,97.57,97.58,18948.0
2025-02-10,97.61,97.63,97.6,97.63,48596.0
2025-02-11,97.63,97.64,97.61,97.62,12133.0
2025-02-12,97.62,97.645,97.62,97.62,31716.0
2025-02-13,97.63,97.655,97.63,97.64,31438.0
2025-02-14,97.665,97.665,97.64,97.645,15917.0
2025-02-17,97.675,97.705,97.675,97.685,47965.0
2025-02-18,97.695,97.715,97.685,97.715,6480.0
2025-02-19,97.715,97.725,97.695,97.725,20709.0
2025-02-20,97.725,97.735,97.705,97.715,25486.0
2025-02-21,97.735,97.745,97.725,97.745,12618.0
2025-02-24,97.785,97.785,97.755,97.785,17407.0
2025-02-25,97.785,97.795,97.765,97.785,34805.0
2025-02-26,97.805,97.805,97.775,97.795,23536.0
2025-02-27,97.81,97.81,97.785,97.81,26092.0
2025-02-28,97.81,97.82,97.795,97.82,19425.0
2025-03-03,97.86,97.86,97.83,97.85,7111.0
2025-03-04,97.86,97.87,97.84,97.85,21176.0
2025-03-05,97.87,97.88,97.85,97.85,32725.0
2025-03-06,97.88,97.89,97.86,97.86,31929.0
2025-03-07,97.885,97.905,97.885,97.905,45877.0
2025-03-10,97.93,97.94,97.915,97.925,8598.0
2025-03-11,97.93,97.94,97.925,97.93,23288.0
2025-03-12,97.94,97.98,97.93,97.96,168575.0
2025-03-13,97.97,97.97,97.94,97.97,52041.0
2025-03-14,97.98,97.98,97.95,97.96,11793.0
2025-03-17,98.01,98.01,97.98,98.0,11127.0
2025-03-18,97.99,98.02,97.99,98.0,18185.0
2025-03-19,98.0,98.03,98.0,98.02,31816.0
2025-03-20,98.02,98.04,98.01,98.04,18814.0
2025-03-21,98.05,98.05,98.02,98.02,17866.0
2025-03-24,98.08,98.09,98.06,98.07,62535.0
2025-03-25,98.07,98.09,98.07,98.09,10020.0
2025-03-26,98.11,98.11,98.08,98.08,21873.0
2025-03-27,98.115,98.115,98.09,98.11,8631.0
2025-03-28,98.11,98.155,98.11,98.135,148694.0
2025-03-31,98.155,98.175,98.145,98.165,21895.0
2025-04-01,98.155,98.175,98.155,98.165,16410.0
2025-04-02,98.185,98.205,98.175,98.205,46858.0
2025-04-03,98.205,98.225,98.185,98.225,50310.0
2025-04-04,98.205,98.245,98.195,98.245,73470.0
2025-04-07,98.265,98.265,98.225,98.265,145751.0
2025-04-08,98.255,98.275,98.235,98.275,170013.0
2025-04-09,98.265,98.285,98.255,98.285,102863.0
2025-04-10,98.305,98.305,98.235,98.235,105481.0
2025-04-11,98.275,98.305,98.275,98.295,58471.0
2025-04-14,98.315,98.345,98.315,98.335,45990.0
2025-04-15,98.335,98.385,98.325,98.335,80408.0
2025-04-16,98.375,98.375,98.355,98.375,56564.0
2025-04-17,98.385,98.41,98.365,98.41,13379.0
2025-04-22,98.41,98.41,98.4,98.4,31651.0
2025-04-23,98.44,98.46,98.42,98.44,34580.0
2025-04-24,98.44,98.46,98.43,98.45,11142.0
2025-04-28,98.5,98.5,98.47,98.5,26286.0
2025-04-29,98.5,98.51,98.48,98.51,54849.0
2025-04-30,98.52,98.52,98.49,98.52,65017.0
2025-05-01,98.54,98.54,98.51,98.52,17859.0
2025-05-02,98.54,98.55,98.52,98.53,51969.0
2025-05-05,98.56,98.59,98.55,98.59,19795.0
2025-05-06,98.59,98.6,98.56,98.56,23721.0
2025-05-07,98.6,98.62,98.57,98.62,63648.0
2025-05-08,98.6,98.63,98.59,98.63,20655.0
2025-05-09,98.63,98.63,98.6,98.62,73444.0
2025-05-12,98.63,98.66,98.63,98.66,53452.0
2025-05-13,98.67,98.67,98.64,98.66,20005.0
2025-05-14,98.67,98.675,98.65,98.675,31595.0
2025-05-15,98.685,98.695,98.675,98.695,35265.0
2025-05-16,98.695,98.695,98.67,98.695,28783.0
2025-05-19,98.735,98.745,98.705,98.705,32082.0
2025-05-20,98.745,98.745,98.715,98.745,28526.0
2025-05-21,98.745,98.755,98.725,98.755,21117.0
2025-05-22,98.775,98.805,98.745,98.795,68572.0
2025-05-23,98.755,98.785,98.755,98.755,42004.0
2025-05-26,98.815,98.815,98.785,98.785,32314.0
2025-05-27,98.825,98.845,98.795,98.845,15918.0
2025-05-28,98.835,98.855,98.815,98.855,47046.0
2025-05-29,98.825,98.845,98.825,98.845,26688.0
2025-05-30,98.855,98.875,98.835,98.875,35716.0
2025-06-02,98.885,98.885,98.855,98.875,77129.0
2025-06-03,98.865,98.915,98.865,98.915,37582.0
2025-06-04,98.905,98.905,98.875,98.885,20304.0
2025-06-05,98.915,98.955,98.895,98.915,25148.0
2025-06-06,98.925,98.925,98.895,98.895,46476.0
2025-06-10,98.935,98.955,98.925,98.935,30250.0
2025-06-11,98.965,98.975,98.945,98.975,17977.0
2025-06-12,98.975,98.975,98.945,98.945,17234.0
2025-06-13,98.985,98.985,98.955,98.985,33837.0
2025-06-16,98.995,99.025,98.995,99.015,24177.0
2025-06-17,99.005,99.045,99.005,99.045,67523.0
2025-06-18,99.045,99.045,99.015,99.045,51031.0
2025-06-19,99.055,99.055,99.025,99.035,21854.0
2025-06-20,99.065,99.1,99.035,99.065,47176.0
2025-06-23,99.09,99.09,99.075,99.09,44988.0
2025-06-24,99.11,99.11,99.085,99.09,56049.0
2025-06-25,99.09,99.12,99.09,99.1,16995.0
2025-06-26,99.1,99.13,99.1,99.11,41307.0
2025-06-27,99.12,99.14,99.12,99.14,28942.0
2025-06-30,99.15,99.18,99.15,99.18,19334.0
2025-07-01,99.19,99.19,99.16,99.18,24850.0
2025-07-02,99.17,99.2,99.17,99.2,62673.0
2025-07-03,99.2,99.21,99.19,99.2,44517.0
2025-07-04,99.2,99.23,99.2,99.23,15624.0
2025-07-07,99.23,99.27,99.23,99.25,164013.0
2025-07-08,99.25,99.26,99.23,99.23,21285.0
2025-07-09,99.26,99.28,99.25,99.25,12760.0
2025-07-10,99.25,99.26,99.24,99.24,161227.0
2025-07-11,99.26,99.31,99.25,99.31,80504.0
2025-07-14,99.31,99.31,99.28,99.3,25240.0
2025-07-15,99.32,99.32,99.3,99.31,16296.0
2025-07-16,99.335,99.335,99.31,99.335,31111.0
2025-07-17,99.345,99.345,99.32,99.345,23290.0
2025-07-18,99.355,99.355,99.33,99.355,46804.0
2025-07-21,99.365,99.395,99.365,99.395,45506.0
2025-07-22,99.395,99.405,99.365,99.405,167981.0
2025-07-23,99.415,99.415,99.385,99.395,39777.0
2025-07-24,99.395,99.425,99.395,99.425,16731.0
2025-07-25,99.435,99.435,99.405,99.415,17187.0
2025-07-28,99.445,99.455,99.435,99.455,12747.0
2025-07-29,99.455,99.465,99.445,99.465,13924.0
2025-07-30,99.465,99.475,99.445,99.47,67677.0
2025-07-31,99.475,99.495,99.475,99.495,43997.0
2025-08-01,99.505,99.535,99.475,99.475,106721.0
2025-08-04,99.515,99.535,99.505,99.515,13780.0
2025-08-05,99.54,99.54,99.51,99.52,28951.0
2025-08-06,99.56,99.56,99.53,99.54,25062.0
2025-08-07,99.57,99.57,99.54,99.57,16596.0
2025-08-08,99.57,99.59,99.55,99.58,95485.0
2025-08-11,99.61,99.61,99.58,99.59,31318.0
2025-08-12,99.61,99.62,99.61,99.62,23283.0
2025-08-13,99.63,99.63,99.61,99.61,38956.0
2025-08-14,99.65,99.65,99.62,99.62,153746.0
2025-08-15,99.66,99.66,99.63,99.63,29441.0
2025-08-18,99.67,99.685,99.67,99.675,27121.0
2025-08-19,99.695,99.695,99.675,99.675,45493.0
2025-08-20,99.685,99.715,99.685,99.715,17060.0
2025-08-21,99.725,99.725,99.695,99.725,41583.0
2025-08-22,99.735,99.755,99.705,99.755,46538.0
2025-08-25,99.735,99.765,99.735,99.735,23059.0
2025-08-26,99.775,99.775,99.755,99.775,21174.0
2025-08-27,99.775,99.785,99.755,99.785,51579.0
2025-08-28,99.795,99.795,99.765,99.765,18219.0
2025-08-29,99.785,99.805,99.775,99.795,19669.0
2025-09-01,99.835,99.835,99.805,99.835,58542.0
2025-09-02,99.835,99.845,99.815,99.825,64320.0
2025-09-03,99.845,99.845,99.825,99.845,17132.0
2025-09-04,99.855,99.865,99.835,99.855,70132.0
2025-09-05,99.865,99.865,99.835,99.855,35537.0
2025-09-08,99.895,99.895,99.865,99.875,20564.0
2025-09-09,99.875,99.905,99.875,99.895,32967.0
2025-09-10,99.905,99.915,99.885,99.885,16488.0
2025-09-11,99.925,99.925,99.895,99.925,21967.0
2025-09-12,99.93,99.935,99.905,99.915,94296.0
2025-09-15,99.945,99.965,99.935,99.945,41833.0
2025-09-16,99.965,99.975,99.945,99.965,45446.0
2025-09-17,99.965,99.985,99.955,99.955,18981.0
2025-09-18,99.985,99.995,99.975,99.985,24646.0
2025-09-19,99.985,100.015,99.985,100.005,33297.0
2025-09-22,100.015,100.045,100.015,100.035,18206.0
2025-09-23,100.045,100.055,100.025,100.025,46130.0
2025-09-24,100.055,100.055,100.035,100.055,20153.0
2025-09-25,100.055,100.075,100.055,100.055,14752.0
2025-09-26,100.075,100.075,100.045,100.075,32700.0
2025-09-29,100.105,100.105,100.075,100.075,21987.0
2025-09-30,100.095,100.115,100.095,100.115,38279.0
2025-10-01,100.125,100.145,100.095,100.145,28299.0
2025-10-02,100.135,100.145,100.105,100.145,28348.0
2025-10-03,100.135,100.145,100.115,100.145,99647.0
2025-10-06,100.155,100.165,100.145,100.165,94334.0
2025-10-07,100.185,100.195,100.155,100.195,10985.0
2025-10-08,100.195,100.195,100.165,100.175,68531.0
2025-10-09,100.175,100.225,100.175,100.185,28749.0
2025-10-10,100.215,100.235,100.185,100.235,16311.0
2025-10-13,100.235,100.245,100.215,100.245,28779.0
2025-10-14,100.255,100.255,100.225,100.255,32082.0
2025-10-15,100.265,100.265,100.255,100.265,36957.0
2025-10-16,100.265,100.275,100.245,100.245,44121.0
2025-10-17,100.275,100.285,100.265,100.275,63566.0
2025-10-20,100.325,100.335,100.305,100.325,24586.0
2025-10-21,100.335,100.355,100.305,100.345,76592.0
2025-10-22,100.345,100.345,100.315,100.345,36120.0
2025-10-23,100.375,100.375,100.345,100.375,93649.0
2025-10-24,100.375,100.375,100.355,100.365,51566.0
2025-10-27,100.385,100.405,100.385,100.395,31111.0
2025-10-28,100.395,100.415,100.395,100.395,58373.0
2025-10-29,100.395,100.425,100.395,100.425,97679.0
2025-10-30,100.435,100.435,100.405,100.405,34377.0
2025-10-31,100.435,100.435,100.415,100.415,20793.0
2025-11-03,100.435,100.465,100.435,100.465,22123.0
2025-11-04,100.475,100.475,100.445,100.475,9118.0
2025-11-05,100.485,100.505,100.455,100.505,47352.0
2025-11-06,100.495,100.495,100.465,100.465,23306.0
2025-11-07,100.51,100.51,100.48,100.51,29494.0
2025-11-10,100.51,100.53,100.51,100.51,31336.0
2025-11-11,100.54,100.54,100.52,100.54,14296.0
2025-11-12,100.52,100.54,100.51,100.51,56798.0
2025-11-13,100.54,100.56,100.53,100.56,15943.0
2025-11-14,100.55,100.57,100.54,100.55,26632.0
2025-11-17,100.6,100.61,100.57,100.61,23357.0
2025-11-18,100.61,100.61,100.58,100.58,46786.0
2025-11-19,100.6,100.63,100.6,100.6,29052.0
2025-11-20,100.64,100.65,100.61,100.65,24658.0
2025-11-21,100.65,100.65,100.62,100.64,69265.0
2025-11-24,100.68,100.68,100.65,100.66,105199.0
2025-11-25,100.66,100.68,100.66,100.67,21417.0
2025-11-26,100.69,100.69,100.66,100.69,18415.0