Date,Open,High,Low,Close,Volume
2020-07-03,86.98,87.245,86.98,87.245,83.0
2020-07-06,87.29,87.29,87.29,87.29,162.0
2020-07-07,87.11,87.11,87.11,87.11,5.0
2020-07-08,87.455,87.455,87.205,87.205,9.0
2020-07-09,87.205,87.49,87.205,87.49,42.0
2020-07-10,87.585,87.585,87.585,87.585,175.0
2020-07-13,87.325,87.325,87.325,87.325,124.0
2020-07-14,87.54,87.54,87.54,87.54,414.0
2020-07-15,87.47,87.47,87.47,87.47,658.0
2020-07-16,87.565,87.565,87.565,87.565,2.0
2020-07-17,87.6,87.6,87.6,87.6,459.0
2020-07-20,87.56,87.56,87.56,87.56,451.0
2020-07-21,87.48,87.685,87.48,87.685,62.0
2020-07-22,87.685,87.685,87.685,87.685,310.0
2020-07-23,87.715,87.715,87.715,87.715,44.0
2020-07-24,87.62,87.765,87.62,87.765,5.0
2020-07-27,87.755,87.755,87.55,87.55,747.0
2020-07-28,87.575,87.79,87.575,87.79,236.0
2020-07-29,87.79,87.79,87.79,87.79,192.0
2020-07-30,87.895,87.895,87.895,87.895,161.0
2020-07-31,87.91,87.91,87.91,87.91,752.0
2020-08-03,87.91,87.91,87.905,87.905,375.0
2020-08-04,87.85,87.85,87.85,87.85,76.0
2020-08-05,87.85,87.85,87.85,87.85,206.0
2020-08-06,87.85,87.85,87.75,87.85,614.0
2020-08-07,87.85,87.85,87.85,87.85,105.0
2020-08-10,88.005,88.005,88.005,88.005,365.0
2020-08-11,88.015,88.015,88.015,88.015,403.0
2020-08-12,88.015,88.015,87.87,87.87,2442.0
2020-08-13,88.015,88.015,88.015,88.015,124.0
2020-08-14,88.015,88.015,88.015,88.015,0.0
2020-08-17,87.785,87.99,87.785,87.99,1185.0
2020-08-18,88.12,88.12,88.12,88.12,431.0
2020-08-19,87.945,88.155,87.945,88.155,45.0
2020-08-20,88.155,88.155,88.155,88.155,76.0
2020-08-21,88.155,88.2,88.155,88.2,602.0
2020-08-24,88.2,88.2,88.2,88.2,53.0
2020-08-25,88.295,88.295,88.295,88.295,161.0
2020-08-26,88.215,88.215,88.205,88.205,401.0
2020-08-27,88.085,88.295,88.085,88.295,838.0
2020-08-28,88.12,88.12,87.98,88.12,104.0
2020-08-31,88.19,88.19,88.19,88.19,298.0
2020-09-01,88.17,88.17,88.17,88.17,436.0
2020-09-02,88.06,88.17,88.06,88.17,155.0
2020-09-03,88.17,88.395,88.17,88.395,19447.0
2020-09-04,88.415,88.415,88.415,88.415,3045.0
2020-09-07,88.18,88.285,88.18,88.285,18106.0
2020-09-08,88.295,88.295,88.295,88.295,209.0
2020-09-09,88.38,88.38,88.38,88.38,1171.0
2020-09-10,88.325,88.325,88.325,88.325,568.0
2020-09-11,88.355,88.355,88.355,88.355,179.0
2020-09-14,88.335,88.335,88.335,88.335,2.0
2020-09-15,88.465,88.465,88.275,88.455,681.0
2020-09-16,88.51,88.51,88.51,88.51,33.0
2020-09-17,88.645,88.645,88.645,88.645,163.0
2020-09-18,88.43,88.43,88.43,88.43,132.0
2020-09-21,88.56,88.56,88.56,88.56,233.0
2020-09-22,88.62,88.62,88.62,88.62,200.0
2020-09-23,88.62,88.62,88.62,88.62,0.0
2020-09-24,88.62,88.62,88.62,88.62,108.0
2020-09-25,88.545,88.545,88.545,88.545,258.0
2020-09-28,88.595,88.595,88.595,88.595,212.0
2020-09-29,88.595,88.595,88.595,88.595,263.0
2020-09-30,88.525,88.525,88.525,88.525,1.0
2020-10-01,88.665,88.665,88.665,88.665,7.0
2020-10-02,88.58,88.58,88.58,88.58,7.0
2020-10-05,88.485,88.485,88.485,88.485,7.0
2020-10-06,88.215,88.405,88.215,88.405,10.0
2020-10-07,88.55,88.715,88.55,88.715,325.0
2020-10-08,88.57,88.57,88.38,88.57,994.0
2020-10-09,88.35,88.515,88.35,88.515,107.0
2020-10-12,88.785,88.785,88.455,88.455,570.0
2020-10-13,88.68,88.68,88.6,88.6,3117.0
2020-10-14,88.69,88.69,88.69,88.69,258.0
2020-10-15,88.69,88.835,88.69,88.835,280.0
2020-10-16,88.895,88.895,88.895,88.895,198.0
2020-10-19,88.905,88.905,88.895,88.895,2971.0
2020-10-20,88.86,88.86,88.86,88.86,295.0
2020-10-21,88.86,88.86,88.855,88.855,614.0
2020-10-22,88.835,88.835,88.635,88.635,490.0
2020-10-23,88.855,88.855,88.855,88.855,230.0
2020-10-26,88.73,88.975,88.73,88.975,673.0
2020-10-27,89.07,89.07,88.86,89.07,585.0
2020-10-28,89.12,89.12,89.12,89.12,286.0
2020-10-29,89.155,89.155,89.155,89.155,201.0
2020-10-30,89.08,89.08,89.08,89.08,327.0
2020-11-02,88.835,89.08,88.835,89.08,1639.0
2020-11-03,89.165,89.165,89.025,89.165,61.0
2020-11-04,89.2,89.2,89.2,89.2,18.0
2020-11-05,89.365,89.38,89.34,89.34,1390.0
2020-11-06,89.33,89.33,89.33,89.33,2589.0
2020-11-09,89.155,89.34,89.155,89.34,175.0
2020-11-10,89.21,89.21,89.21,89.21,6961.0
2020-11-11,89.06,89.21,89.06,89.21,46.0
2020-11-12,89.08,89.38,89.08,89.38,639.0
2020-11-13,89.495,89.495,89.495,89.495,431.0
2020-11-16,89.495,89.495,89.495,89.495,0.0
2020-11-17,89.495,89.51,89.295,89.51,359.0
2020-11-18,89.58,89.59,89.58,89.59,616.0
2020-11-19,89.6,89.615,89.6,89.6,1010.0
2020-11-20,89.705,89.73,89.705,89.73,141.0
2020-11-23,89.73,89.765,89.73,89.765,277.0
2020-11-24,89.51,89.72,89.51,89.705,231.0
2020-11-25,89.64,89.64,89.635,89.635,433.0
2020-11-26,89.66,89.66,89.51,89.66,490.0
2020-11-27,89.79,89.79,89.51,89.77,277.0
2020-11-30,89.805,89.805,89.77,89.805,770.0
2020-12-01,89.92,89.92,89.805,89.805,1357.0
2020-12-02,89.85,89.85,89.74,89.74,521.0
2020-12-03,89.765,89.765,89.74,89.74,252.0
2020-12-04,89.74,89.755,89.74,89.755,594.0
2020-12-07,89.79,89.79,89.555,89.72,508.0
2020-12-08,89.74,89.745,89.74,89.745,606.0
2020-12-09,89.905,89.905,89.72,89.73,179.0
2020-12-10,89.755,89.77,89.755,89.765,322.0
2020-12-11,89.77,89.77,89.77,89.77,633.0
2020-12-14,89.8,89.825,89.8,89.815,186.0
2020-12-15,89.51,89.51,89.51,89.51,1.0
2020-12-16,89.47,89.875,89.47,89.85,583.0
2020-12-17,89.815,89.825,89.365,89.805,1557.0
2020-12-18,89.835,89.835,89.815,89.815,390.0
2020-12-21,89.41,89.86,89.41,89.79,559.0
2020-12-22,89.495,89.93,89.495,89.93,237.0
2020-12-23,89.875,89.875,89.71,89.71,312.0
2020-12-24,89.78,89.79,89.78,89.79,321.0
2020-12-29,89.815,89.815,89.8,89.8,33.0
2020-12-30,89.955,89.955,89.955,89.955,226.0
2020-12-31,89.92,89.92,89.905,89.905,1346.0
2021-01-04,89.815,89.84,89.815,89.84,297.0
2021-01-05,89.73,89.935,89.73,89.935,1087.0
2021-01-06,89.935,89.935,89.93,89.93,398.0
2021-01-07,89.9,89.92,89.535,89.535,770.0
2021-01-08,89.695,89.695,89.695,89.695,51.0
2021-01-11,89.73,89.825,89.73,89.825,514.0
2021-01-12,89.695,89.695,89.695,89.695,67.0
2021-01-13,89.675,89.675,89.675,89.675,6.0
2021-01-14,89.77,89.77,89.765,89.765,414.0
2021-01-15,89.695,89.695,89.695,89.695,196.0
2021-01-18,89.805,89.805,89.59,89.59,150.0
2021-01-19,89.805,89.805,89.8,89.8,194.0
2021-01-20,89.765,89.77,89.765,89.77,236.0
2021-01-21,89.615,89.945,89.6,89.6,754.0
2021-01-22,89.565,89.77,89.565,89.77,170.0
2021-01-25,89.78,89.78,89.78,89.78,129.0
2021-01-27,92.015,92.015,89.615,89.78,358.0
2021-01-28,89.86,89.86,89.605,89.86,611.0
2021-01-29,89.86,89.86,89.86,89.86,0.0
2021-02-01,89.565,89.735,89.565,89.565,379.0
2021-02-02,89.73,89.73,89.73,89.73,470.0
2021-02-03,89.72,89.72,89.72,89.72,483.0
2021-02-04,89.65,89.71,89.65,89.71,512.0
2021-02-05,89.695,89.695,89.45,89.695,215.0
2021-02-08,89.39,89.65,89.39,89.65,379.0
2021-02-09,89.475,89.695,89.475,89.695,725.0
2021-02-10,89.695,89.885,89.695,89.78,596.0
2021-02-11,89.86,89.86,89.635,89.815,3006.0
2021-02-12,89.65,89.825,89.65,89.825,293.0
2021-02-15,89.65,89.755,89.545,89.735,404.0
2021-02-16,89.7,89.7,89.565,89.7,627.0
2021-02-17,89.565,89.565,89.565,89.565,541.0
2021-02-18,89.6,89.6,89.32,89.32,108.0
2021-02-19,89.53,89.53,89.53,89.53,32.0
2021-02-22,89.215,89.215,89.205,89.205,304.0
2021-02-23,89.085,89.085,88.825,89.085,452.0
2021-02-24,89.095,89.095,89.075,89.095,5.0
2021-02-25,88.97,88.97,88.745,88.745,842.0
2021-02-26,88.195,88.195,88.195,88.195,261.0
2021-03-01,88.79,88.79,88.56,88.56,8381.0
2021-03-02,88.475,88.72,88.475,88.59,48.0
2021-03-03,88.355,88.56,88.355,88.56,206.0
2021-03-04,88.78,88.78,88.215,88.215,540.0
2021-03-05,88.215,88.215,88.215,88.215,0.0
2021-03-08,88.22,88.22,88.22,88.22,37.0
2021-03-09,88.18,88.18,87.955,87.955,1607.0
2021-03-10,88.345,88.345,88.345,88.345,161.0
2021-03-11,88.465,88.475,88.465,88.475,447.0
2021-03-12,88.43,88.52,88.37,88.37,6162.0
2021-03-15,88.29,88.29,88.29,88.29,181.0
2021-03-16,88.455,88.455,88.215,88.455,732.0
2021-03-17,88.45,88.45,88.215,88.215,2601.0
2021-03-18,88.5,88.5,88.215,88.215,445.0
2021-03-19,88.22,88.22,88.22,88.22,150.0
2021-03-22,88.355,88.355,88.355,88.355,19.0
2021-03-23,88.5,88.5,88.49,88.49,105.0
2021-03-24,88.49,88.49,88.49,88.49,0.0
2021-03-25,88.39,88.605,88.39,88.39,38.0
2021-03-26,88.595,88.595,88.355,88.355,342.0
2021-03-29,88.59,88.59,88.59,88.59,81.0
2021-03-30,88.465,88.465,88.215,88.215,269.0
2021-03-31,88.085,88.325,88.085,88.29,973.0
2021-04-01,88.22,88.22,88.22,88.22,121.0
2021-04-06,88.37,88.37,88.17,88.37,347.0
2021-04-07,88.35,88.61,88.35,88.35,207.0
2021-04-08,88.635,88.635,88.635,88.635,149.0
2021-04-09,88.525,88.525,88.525,88.525,76.0
2021-04-12,88.48,88.48,88.445,88.445,90.0
2021-04-13,88.61,88.61,88.61,88.61,48.0
2021-04-14,88.435,88.7,88.435,88.7,48.0
2021-04-15,88.735,88.735,88.62,88.735,2178.0
2021-04-16,88.74,88.74,88.575,88.705,62.0
2021-04-19,88.76,88.76,88.76,88.76,150.0
2021-04-20,88.655,88.875,88.47,88.47,1010.0
2021-04-21,88.61,88.775,88.61,88.775,600.0
2021-04-22,88.67,88.67,88.67,88.67,6.0
2021-04-23,88.705,88.805,88.705,88.805,981.0
2021-04-26,88.785,88.785,88.655,88.655,236.0
2021-04-27,88.77,88.77,88.655,88.655,1309.0
2021-04-28,88.68,88.775,88.55,88.775,231.0
2021-04-29,88.865,88.865,88.865,88.865,17.0
2021-04-30,88.775,88.775,88.775,88.775,7.0
2021-05-03,88.77,88.77,88.77,88.77,242.0
2021-05-04,88.785,88.785,88.785,88.785,1148.0
2021-05-05,88.74,88.74,88.74,88.74,215.0
2021-05-06,88.82,88.82,88.82,88.82,276.0
2021-05-07,88.7,88.875,88.7,88.875,354.0
2021-05-10,88.865,88.865,88.74,88.865,333.0
2021-05-11,88.81,88.81,88.81,88.81,129.0
2021-05-12,88.665,88.665,88.665,88.665,11.0
2021-05-13,88.565,88.655,88.565,88.655,86.0
2021-05-14,88.7,88.7,88.655,88.7,134.0
2021-05-17,88.61,88.715,88.61,88.715,45.0
2021-05-18,88.785,88.785,88.785,88.785,356.0
2021-05-19,88.7,88.7,88.565,88.7,209.0
2021-05-20,88.61,88.74,88.61,88.74,181.0
2021-05-21,88.785,88.785,88.785,88.785,140.0
2021-05-24,88.785,88.915,88.785,88.915,143.0
2021-05-25,88.95,88.95,88.95,88.95,143.0
2021-05-26,89.075,89.075,88.995,89.075,57.0
2021-05-27,88.915,89.045,88.915,88.915,34.0
2021-05-28,88.975,88.975,88.975,88.975,14.0
2021-05-31,88.83,88.935,88.83,88.83,302.0
2021-06-01,88.915,88.915,88.915,88.915,363.0
2021-06-02,88.795,88.9,88.795,88.795,323.0
2021-06-03,89.09,89.09,89.09,89.09,373.0
2021-06-04,89.09,89.09,88.915,88.915,570.0
2021-06-07,89.075,89.075,89.005,89.005,548.0
2021-06-08,89.145,89.145,89.145,89.145,117.0
2021-06-09,89.285,89.285,89.285,89.285,191.0
2021-06-10,89.37,89.44,89.37,89.44,1978.0
2021-06-11,89.51,89.51,89.51,89.51,873.0
2021-06-15,89.32,89.44,89.32,89.44,129.0
2021-06-16,89.485,89.485,89.44,89.485,314.0
2021-06-17,89.09,89.09,88.95,89.09,759.0
2021-06-18,89.065,89.065,89.065,89.065,450.0
2021-06-21,88.915,89.065,88.915,89.065,344.0
2021-06-22,88.88,88.995,88.88,88.995,110.0
2021-06-23,89.11,89.11,89.11,89.11,742.0
2021-06-24,89.18,89.18,89.18,89.18,162.0
2021-06-25,89.135,89.135,89.135,89.135,53.0
2021-06-28,89.045,89.045,88.935,88.935,509.0
2021-06-29,89.195,89.195,89.195,89.195,348.0
2021-06-30,89.09,89.09,89.09,89.09,2000.0
2021-07-01,88.93,89.13,88.93,89.105,3274.0
2021-07-02,89.105,89.235,89.105,89.185,569.0
2021-07-05,89.37,89.37,89.37,89.37,168.0
2021-07-06,89.28,89.28,89.13,89.28,564.0
2021-07-07,89.375,89.375,89.375,89.375,2783.0
2021-07-08,89.455,89.455,89.335,89.455,955.0
2021-07-09,89.59,89.59,89.59,89.59,570.0
2021-07-12,89.43,89.555,89.43,89.555,64.0
2021-07-13,89.72,89.72,89.72,89.72,693.0
2021-07-14,89.58,89.58,89.58,89.58,363.0
2021-07-15,89.72,89.72,89.72,89.72,284.0
2021-07-16,89.58,89.695,89.58,89.695,510.0
2021-07-19,90.165,90.165,89.695,89.735,4019.0
2021-07-20,89.93,89.93,89.93,89.93,815.0
2021-07-21,89.895,89.895,89.765,89.765,905.0
2021-07-22,89.895,89.895,89.895,89.895,85.0
2021-07-23,89.805,89.93,89.805,89.93,338.0
2021-07-26,89.895,89.895,89.895,89.895,290.0
2021-07-27,89.895,89.895,89.78,89.78,373.0
2021-07-28,90.23,90.245,90.23,90.245,816.0
2021-07-29,90.05,90.05,90.05,90.05,1236.0
2021-07-30,90.07,90.07,90.0,90.0,22.0
2021-08-02,90.06,90.06,90.06,90.06,739.0
2021-08-03,90.165,90.165,90.105,90.105,1816.0
2021-08-04,90.09,90.09,90.09,90.09,42.0
2021-08-05,90.09,90.095,90.09,90.095,51.0
2021-08-06,89.905,89.905,89.905,89.905,505.0
2021-08-09,89.745,89.745,89.665,89.745,1847.0
2021-08-10,89.875,89.875,89.765,89.875,962.0
2021-08-11,89.86,89.895,89.765,89.895,1692.0
2021-08-12,89.93,89.93,89.805,89.93,1088.0
2021-08-13,89.895,89.895,89.85,89.85,449.0
2021-08-16,89.885,89.965,89.885,89.965,386.0
2021-08-17,90.07,90.07,89.94,90.07,1257.0
2021-08-18,90.07,90.15,90.07,90.15,559.0
2021-08-19,90.08,90.195,90.08,90.195,2552.0
2021-08-20,90.23,90.34,90.23,90.34,2724.0
2021-08-23,90.21,90.335,90.21,90.335,216.0
2021-08-24,90.245,90.28,90.105,90.195,299.0
2021-08-25,90.08,90.64,90.07,90.105,919.0
2021-08-26,89.875,89.99,89.87,89.87,483.0
2021-08-27,89.92,89.93,89.84,89.93,1405.0
2021-08-30,89.93,90.015,89.895,90.015,279.0
2021-08-31,90.07,90.08,89.955,90.045,746.0
2021-09-01,89.815,89.905,89.815,89.825,493.0
2021-09-02,89.93,89.94,89.85,89.94,313.0
2021-09-03,89.975,89.975,89.94,89.94,944.0
2021-09-06,89.895,89.91,89.85,89.905,333.0
2021-09-07,89.85,89.895,89.755,89.895,712.0
2021-09-08,89.815,90.255,89.805,89.825,3219.0
2021-09-09,89.86,90.455,89.79,90.455,1682.0
2021-09-10,89.98,89.98,89.895,89.895,473.0
2021-09-13,89.92,89.98,89.92,89.98,1050.0
2021-09-14,90.56,90.56,89.835,90.08,363.0
2021-09-15,90.015,90.105,90.015,90.105,1009.0
2021-09-16,89.955,90.05,89.955,90.01,341.0
2021-09-17,89.805,89.895,89.805,89.885,277.0
2021-09-20,89.85,89.895,89.765,89.895,703.0
2021-09-21,89.895,90.015,89.895,90.015,596.0
2021-09-22,89.86,89.94,89.85,89.94,454.0
2021-09-23,89.815,90.015,89.815,89.895,1148.0
2021-09-24,89.525,89.625,89.525,89.555,625.0
2021-09-27,89.59,89.65,89.5,89.65,1375.0
2021-09-28,89.525,89.525,89.515,89.515,556.0
2021-09-29,89.3,89.395,89.3,89.395,205.0
2021-09-30,89.48,89.48,89.455,89.455,121.0
2021-10-01,89.245,89.325,89.235,89.235,843.0
2021-10-04,89.49,89.49,89.175,89.335,9175.0
2021-10-05,89.51,89.51,89.315,89.325,99.0
2021-10-06,89.23,89.23,89.14,89.175,363.0
2021-10-07,89.08,89.21,89.08,89.21,64.0
2021-10-08,89.0,89.0,88.91,88.955,814.0
2021-10-11,88.71,88.86,88.71,88.86,486.0
2021-10-12,88.64,88.735,88.5,88.5,68.0
2021-10-13,88.745,88.875,88.745,88.875,1205.0
2021-10-14,88.91,88.91,88.815,88.885,1083.0
2021-10-15,88.86,88.86,88.835,88.835,238.0
2021-10-18,88.395,88.48,88.395,88.445,1175.0
2021-10-19,88.325,88.435,88.325,88.385,1525.0
2021-10-20,88.12,88.28,88.035,88.26,1660.0
2021-10-21,88.11,88.2,88.11,88.155,293.0
2021-10-22,88.14,88.155,88.035,88.155,414.0
2021-10-25,88.33,88.33,88.165,88.26,770.0
2021-10-26,88.835,88.835,88.215,88.225,458.0
2021-10-27,87.815,87.815,87.7,87.7,495.0
2021-10-28,87.585,87.585,87.24,87.24,4518.0
2021-10-29,87.345,87.345,87.005,87.005,2612.0
2021-11-01,87.33,87.45,87.055,87.45,4238.0
2021-11-02,87.17,87.17,87.17,87.17,1186.0
2021-11-03,87.68,87.77,87.68,87.77,738.0
2021-11-04,87.575,87.575,87.38,87.38,848.0
2021-11-05,87.785,87.85,87.62,87.85,476.0
2021-11-08,88.05,88.34,88.05,88.34,274.0
2021-11-09,93.62,93.62,87.815,87.815,378.0
2021-11-10,87.945,87.945,87.715,87.945,676.0
2021-11-11,87.285,87.55,87.285,87.55,539.0
2021-11-12,87.595,87.595,87.46,87.515,4262.0
2021-11-15,87.68,87.96,87.46,87.46,333.0
2021-11-16,87.295,87.515,87.295,87.495,5238.0
2021-11-17,87.155,87.55,87.155,87.55,548.0
2021-11-18,87.68,87.68,87.68,87.68,86.0
2021-11-19,87.215,87.45,87.215,87.45,2218.0
2021-11-22,87.52,87.52,87.46,87.46,626.0
2021-11-23,92.355,92.355,87.23,87.23,11011.0
2021-11-24,87.04,87.3,87.04,87.3,314.0
2021-11-25,87.205,87.205,87.205,87.205,661.0
2021-11-26,87.365,87.515,87.365,87.515,1656.0
2021-11-29,87.69,87.69,87.515,87.515,1677.0
2021-11-30,87.515,87.6,87.515,87.6,1014.0
2021-12-01,87.55,87.635,87.345,87.555,668.0
2021-12-02,87.68,87.69,87.68,87.68,327.0
2021-12-03,87.69,87.77,87.69,87.77,1794.0
2021-12-06,87.74,87.855,87.74,87.855,800.0
2021-12-07,87.77,87.83,87.46,87.46,380.0
2021-12-08,87.55,87.68,87.55,87.68,15202.0
2021-12-09,87.62,87.62,87.53,87.62,487.0
2021-12-10,87.9,87.9,87.9,87.9,398.0
2021-12-13,87.75,87.865,87.75,87.865,2978.0
2021-12-14,87.995,87.995,87.98,87.99,3400.0
2021-12-15,87.83,87.98,87.83,87.97,707.0
2021-12-16,87.595,87.69,87.595,87.63,1300.0
2021-12-17,87.62,87.735,87.495,87.495,4125.0
2021-12-20,87.62,87.82,87.595,87.595,301.0
2021-12-21,87.495,87.85,87.33,87.75,541.0
2021-12-22,87.655,87.89,87.31,87.815,1296.0
2021-12-23,87.725,87.925,87.69,87.69,214.0
2021-12-24,87.705,87.855,87.67,87.855,6608.0
2021-12-29,87.935,88.04,87.89,87.955,4112.0
2021-12-30,87.995,88.005,87.955,87.955,307.0
2021-12-31,87.83,87.92,87.63,87.92,112.0
2022-01-04,87.515,87.75,87.515,87.575,2434.0
2022-01-05,87.62,87.62,87.53,87.595,30.0
2022-01-06,87.5,87.55,87.5,87.55,114.0
2022-01-07,87.535,87.535,87.535,87.535,94.0
2022-01-10,87.315,87.315,87.225,87.225,49.0
2022-01-11,87.425,87.445,87.295,87.425,159.0
2022-01-12,87.375,87.45,87.35,87.45,501.0
2022-01-13,87.4,87.425,87.315,87.425,3572.0
2022-01-14,87.445,87.455,87.355,87.375,1840.0
2022-01-17,87.295,87.375,87.205,87.375,1480.0
2022-01-18,87.295,87.295,87.205,87.205,408.0
2022-01-19,87.205,87.205,87.005,87.135,453.0
2022-01-20,87.05,87.165,86.96,86.96,463.0
2022-01-21,87.17,87.48,87.145,87.365,11232.0
2022-01-24,87.18,87.26,87.18,87.26,261.0
2022-01-25,86.865,87.11,86.865,86.94,741.0
2022-01-27,86.865,86.865,86.865,86.865,317.0
2022-01-28,87.02,87.17,87.02,87.17,1106.0
2022-01-31,85.565,87.125,85.565,87.12,633.0
2022-02-01,87.09,87.09,87.09,87.09,186.0
2022-02-02,87.135,87.315,87.135,87.315,266.0
2022-02-03,87.24,87.33,87.24,87.24,229.0
2022-02-04,87.005,87.12,87.005,87.09,94.0
2022-02-07,86.83,86.83,86.775,86.83,156.0
2022-02-08,86.68,86.68,86.57,86.625,469.0
2022-02-09,86.615,86.615,86.43,86.485,786.0
2022-02-10,86.465,86.685,86.465,86.685,191.0
2022-02-11,86.23,86.245,86.2,86.245,1451.0
2022-02-14,86.235,86.3,86.21,86.245,333.0
2022-02-15,86.025,86.155,86.0,86.155,277.0
2022-02-16,85.9,86.045,85.9,86.045,78.0
2022-02-17,86.21,86.21,85.965,85.965,423.0
2022-02-18,86.44,86.44,86.095,86.21,186.0
2022-02-21,86.08,86.165,86.08,86.165,455.0
2022-02-22,86.265,86.265,86.035,86.035,141.0
2022-02-23,85.865,86.095,85.82,86.095,1154.0
2022-02-24,86.0,86.07,85.91,85.91,921.0
2022-02-25,85.93,85.93,85.795,85.855,128.0
2022-02-28,85.9,86.245,85.9,86.245,354.0
2022-03-01,86.195,86.195,86.06,86.07,469.0
2022-03-02,86.38,86.52,86.29,86.52,733.0
2022-03-03,86.15,86.21,86.08,86.08,131.0
2022-03-04,85.99,86.27,85.98,86.06,4481.0
2022-03-07,86.12,86.15,86.035,86.105,429.0
2022-03-08,85.945,85.945,85.575,85.575,1999.0
2022-03-09,85.25,85.415,85.15,85.15,1529.0
2022-03-10,85.275,85.355,85.275,85.335,951.0
2022-03-11,85.045,85.135,85.045,85.045,554.0
2022-03-14,85.115,85.115,85.055,85.1,3643.0
2022-03-15,85.035,85.035,84.64,84.64,106.0
2022-03-16,84.825,84.905,84.825,84.905,658.0
2022-03-17,84.675,85.145,84.675,84.835,698.0
2022-03-18,84.675,84.7,84.605,84.605,1558.0
2022-03-21,84.435,84.755,84.435,84.755,352.0
2022-03-22,84.245,84.26,84.18,84.2,1041.0
2022-03-23,83.945,83.945,83.935,83.945,557.0
2022-03-24,84.19,84.19,84.025,84.065,302.0
2022-03-25,83.91,83.91,83.82,83.91,1531.0
2022-03-28,83.66,83.76,83.58,83.635,686.0
2022-03-29,83.45,83.45,83.31,83.335,1201.0
2022-03-30,83.39,83.69,83.39,83.69,541.0
2022-03-31,83.53,83.82,83.53,83.8,936.0
2022-04-01,83.68,83.68,83.66,83.66,987.0
2022-04-04,83.695,83.695,83.66,83.695,104.0
2022-04-05,83.73,83.9,83.695,83.695,668.0
2022-04-06,83.25,83.25,82.98,82.98,402.0
2022-04-07,83.37,83.44,83.37,83.44,2158.0
2022-04-08,83.29,83.495,83.28,83.495,434.0
2022-04-11,83.44,83.44,83.165,83.28,2360.0
2022-04-12,83.16,83.23,83.16,83.23,654.0
2022-04-13,83.39,83.39,83.175,83.175,281.0
2022-04-14,83.29,83.655,83.29,83.655,1077.0
2022-04-19,83.23,83.395,83.23,83.23,165.0
2022-04-20,83.23,83.23,83.23,83.23,302.0
2022-04-21,83.29,83.29,83.07,83.07,143.0
2022-04-22,82.76,82.76,82.53,82.53,271.0
2022-04-26,82.945,82.945,82.75,82.75,211.0
2022-04-27,82.74,82.89,82.53,82.53,614.0
2022-04-28,82.68,82.68,82.495,82.495,187.0
2022-04-29,82.495,82.495,82.34,82.45,422.0
2022-05-02,82.225,82.305,82.225,82.305,871.0
2022-05-03,82.095,82.145,81.955,81.955,776.0
2022-05-04,81.475,81.475,81.41,81.41,436.0
2022-05-05,81.83,81.91,81.67,81.89,558.0
2022-05-06,81.65,81.65,81.43,81.615,431.0
2022-05-09,81.475,81.59,81.43,81.545,498.0
2022-05-10,81.835,81.835,81.68,81.68,469.0
2022-05-11,81.81,81.81,81.8,81.8,287.0
2022-05-12,81.91,81.91,81.695,81.695,408.0
2022-05-13,82.05,82.145,81.935,82.145,1776.0
2022-05-16,82.145,82.145,81.925,81.925,989.0
2022-05-17,82.05,82.05,82.05,82.05,96.0
2022-05-18,81.91,81.91,81.685,81.685,619.0
2022-05-19,82.095,82.095,81.89,82.085,689.0
2022-05-20,82.04,82.36,82.04,82.36,13.0
2022-05-23,83.29,83.29,81.81,81.81,4519.0
2022-05-24,81.97,81.995,81.96,81.995,1283.0
2022-05-25,82.325,82.395,82.05,82.185,467.0
2022-05-26,82.335,82.335,82.22,82.29,646.0
2022-05-27,82.095,82.22,82.095,82.12,3108.0
2022-05-30,82.11,82.265,82.11,82.265,174.0
2022-05-31,82.03,82.03,81.785,81.785,645.0
2022-06-01,81.6,81.705,81.565,81.705,412.0
2022-06-02,81.455,81.525,81.44,81.445,1951.0
2022-06-03,81.445,81.445,81.325,81.445,852.0
2022-06-06,81.41,81.535,81.41,81.535,163.0
2022-06-07,81.28,81.36,81.13,81.305,358.0
2022-06-08,81.085,81.18,81.06,81.06,487.0
2022-06-09,81.005,81.135,81.005,81.06,1127.0
2022-06-10,81.065,81.145,81.065,81.145,142.0
2022-06-14,80.18,80.18,80.085,80.18,27.0
2022-06-15,79.465,79.675,79.465,79.665,623.0
2022-06-16,79.48,79.675,79.48,79.675,1575.0
2022-06-17,79.39,79.465,79.375,79.375,362.0
2022-06-20,79.54,79.775,79.54,79.775,608.0
2022-06-21,79.775,79.775,79.35,79.505,317.0
2022-06-22,79.79,80.02,79.79,80.02,253.0
2022-06-23,80.315,80.43,80.315,80.43,313.0
2022-06-24,80.49,80.785,80.49,80.775,282.0
2022-06-27,80.72,80.72,80.64,80.64,193.0
2022-06-28,80.35,80.67,80.35,80.65,721.0
2022-06-29,80.56,80.755,80.535,80.755,1324.0
2022-06-30,80.74,80.74,80.74,80.74,125.0
2022-07-01,81.025,81.23,81.025,81.23,265.0
2022-07-04,81.34,81.5,81.34,81.365,173.0
2022-07-05,81.08,81.08,81.08,81.08,170.0
2022-07-06,81.47,81.595,81.265,81.265,34391.0
2022-07-07,81.145,81.39,81.025,81.055,1609.0
2022-07-08,80.865,81.115,80.865,80.885,53.0
2022-07-11,80.94,80.985,80.725,80.985,266.0
2022-07-12,81.195,81.32,81.1,81.32,388.0
2022-07-13,81.375,81.385,81.145,81.385,845.0
2022-07-14,81.285,81.285,81.02,81.02,1354.0
2022-07-15,81.31,81.31,81.295,81.31,93.0
2022-07-18,81.045,81.275,81.045,81.265,283.0
2022-07-19,81.045,81.045,80.83,80.83,1223.0
2022-07-20,80.625,80.885,80.625,80.885,28.0
2022-07-21,80.875,80.92,80.655,80.92,451.0
2022-07-22,80.955,81.205,80.955,81.055,928.0
2022-07-25,81.265,81.58,81.265,81.535,617.0
2022-07-26,81.425,81.525,81.425,81.51,581.0
2022-07-27,81.605,81.845,81.59,81.81,673.0
2022-07-28,82.3,82.31,82.12,82.175,1679.0
2022-07-29,82.72,82.72,82.38,82.675,1822.0
2022-08-01,82.585,82.585,82.585,82.585,141.0
2022-08-02,82.52,82.905,82.52,82.88,1946.0
2022-08-03,82.53,82.54,82.53,82.54,438.0
2022-08-04,82.485,82.485,82.155,82.38,4551.0
2022-08-05,82.265,82.52,82.265,82.485,1865.0
2022-08-08,81.9,82.13,81.9,82.13,689.0
2022-08-09,82.275,82.275,82.2,82.255,1131.0
2022-08-10,82.075,82.075,81.755,81.755,3046.0
2022-08-11,81.935,81.935,81.9,81.9,731.0
2022-08-12,81.685,81.72,81.66,81.66,898.0
2022-08-15,81.65,81.83,81.65,81.83,3658.0
2022-08-16,82.14,82.255,82.14,82.255,1513.0
2022-08-17,82.15,82.265,82.12,82.235,2337.0
2022-08-18,81.99,82.095,81.99,82.04,5677.0
2022-08-19,81.835,82.03,81.835,81.89,1662.0
2022-08-22,81.63,81.63,81.48,81.51,3734.0
2022-08-23,81.295,81.295,81.065,81.25,1805.0
2022-08-24,81.055,81.34,81.055,81.34,1592.0
2022-08-25,81.135,81.205,81.01,81.205,3176.0
2022-08-26,81.365,81.5,81.215,81.5,1726.0
2022-08-29,81.09,81.125,81.01,81.01,332.0
2022-08-30,81.08,81.41,81.08,81.41,642.0
2022-08-31,81.515,81.515,81.115,81.115,7908.0
2022-09-01,80.955,81.205,80.955,81.02,1390.0
2022-09-02,81.34,81.34,81.065,81.23,1015.0
2022-09-05,81.47,81.47,81.24,81.455,45.0
2022-09-06,81.215,81.55,81.215,81.55,84.0
2022-09-07,81.535,81.535,81.07,81.09,743.0
2022-09-08,81.435,81.435,81.435,81.435,2.0
2022-09-09,81.72,81.72,81.56,81.57,3839.0
2022-09-12,81.98,81.98,81.785,81.785,2650.0
2022-09-13,81.83,81.865,81.66,81.865,414.0
2022-09-14,81.75,81.75,81.4,81.42,1286.0
2022-09-15,81.595,81.595,81.39,81.525,1198.0
2022-09-16,81.63,81.63,81.065,81.32,562.0
2022-09-19,81.41,81.435,81.23,81.23,775.0
2022-09-20,81.34,81.49,81.305,81.305,533.0
2022-09-21,81.435,81.455,81.24,81.455,1021.0
2022-09-23,80.885,80.885,80.555,80.59,2797.0
2022-09-26,80.37,80.61,80.37,80.61,43.0
2022-09-27,80.11,80.34,80.11,80.13,190.0
2022-09-28,80.225,80.225,79.995,80.225,44.0
2022-09-29,80.495,80.75,80.495,80.75,52.0
2022-09-30,80.305,80.315,80.3,80.3,797.0
2022-10-03,80.42,80.43,80.42,80.43,864.0
2022-10-04,80.875,80.875,80.76,80.76,216.0
2022-10-05,81.285,81.33,81.285,81.285,31.0
2022-10-06,80.985,81.16,80.955,80.955,116.0
2022-10-07,80.775,80.79,80.765,80.79,254.0
2022-10-10,80.88,80.945,80.605,80.945,724.0
2022-10-11,80.87,80.87,80.435,80.445,2821.0
2022-10-12,80.745,80.745,80.45,80.7,693.0
2022-10-13,80.765,80.765,80.765,80.765,61.0
2022-10-14,80.335,80.615,80.335,80.615,162.0
2022-10-17,80.235,80.605,80.235,80.605,684.0
2022-10-18,80.72,80.72,80.355,80.355,1246.0
2022-10-19,80.45,80.45,80.45,80.45,326.0
2022-10-20,80.025,80.275,80.015,80.275,12948.0
2022-10-21,80.105,80.15,79.81,79.81,201.0
2022-10-24,79.935,79.985,79.855,79.855,309.0
2022-10-25,80.185,80.195,80.015,80.015,512.0
2022-10-26,80.165,80.445,80.165,80.445,167.0
2022-10-27,80.56,80.56,80.56,80.56,91.0
2022-10-28,80.785,81.08,80.785,81.07,249.0
2022-10-31,81.115,81.115,80.765,81.005,307.0
2022-11-01,80.515,80.775,80.46,80.765,1100.0
2022-11-02,81.04,81.04,80.665,80.71,2515.0
2022-11-03,80.355,80.38,80.32,80.38,2476.0
2022-11-04,80.54,80.81,80.54,80.81,134.0
2022-11-07,80.665,80.665,80.615,80.615,482.0
2022-11-08,80.515,80.515,80.31,80.31,726.0
2022-11-09,80.665,80.695,80.45,80.695,1469.0
2022-11-10,80.685,81.185,80.685,81.185,514.0
2022-11-11,81.23,81.4,81.23,81.255,1609.0
2022-11-14,81.255,81.255,80.98,80.98,338.0
2022-11-15,81.17,81.17,81.05,81.05,1336.0
2022-11-16,81.05,81.05,81.05,81.05,0.0
2022-11-17,81.66,81.765,81.66,81.765,292.0
2022-11-18,81.685,81.72,81.59,81.65,3479.0
2022-11-21,81.66,81.89,81.42,81.865,285.0
2022-11-22,81.805,81.855,81.65,81.855,2560.0
2022-11-23,81.775,81.775,81.605,81.68,1099.0
2022-11-24,81.68,81.68,81.5,81.5,1770.0
2022-11-25,81.765,81.765,81.48,81.765,926.0
2022-11-28,81.765,82.045,81.51,81.945,2151.0
2022-11-29,81.945,81.945,81.64,81.64,754.0
2022-11-30,81.82,82.07,81.685,81.955,1489.0
2022-12-01,81.945,82.305,81.945,82.27,4406.0
2022-12-02,82.42,82.545,82.25,82.445,1530.0
2022-12-05,82.485,82.615,82.385,82.385,1237.0
2022-12-06,82.42,82.67,82.42,82.49,1666.0
2022-12-07,82.485,82.555,82.485,82.555,1275.0
2022-12-08,82.695,82.695,82.445,82.445,495.0
2022-12-09,82.61,82.635,82.4,82.635,354.0
2022-12-12,82.74,82.74,82.275,82.32,471.0
2022-12-13,82.34,82.34,82.285,82.285,2400.0
2022-12-14,82.395,82.6,82.395,82.6,2039.0
2022-12-15,82.4,82.4,82.215,82.33,274.0
2022-12-16,82.305,82.385,82.19,82.385,1571.0
2022-12-19,82.395,82.395,82.15,82.35,532.0
2022-12-20,82.1,82.15,81.765,81.775,2080.0
2022-12-21,82.0,82.0,81.775,81.775,224.0
2022-12-22,82.105,82.105,81.84,82.08,1099.0
2022-12-23,81.84,81.84,81.695,81.695,1335.0
2022-12-28,81.205,81.465,81.205,81.465,1950.0
2022-12-29,81.25,81.42,81.25,81.42,142.0
2022-12-30,81.56,81.68,81.365,81.66,2257.0
2023-01-03,81.67,81.67,81.435,81.58,270.0
2023-01-04,81.64,81.805,81.64,81.805,221.0
2023-01-05,81.82,81.82,81.82,81.82,12.0
2023-01-06,81.71,81.71,81.71,81.71,1129.0
2023-01-09,81.98,82.205,81.965,82.205,74.0
2023-01-10,82.065,82.065,81.975,81.975,585.0
2023-01-11,82.305,82.305,82.025,82.28,1732.0
2023-01-12,82.605,82.605,82.47,82.47,1322.0
2023-01-13,83.02,83.02,82.74,82.74,1585.0
2023-01-16,82.74,82.74,82.47,82.47,956.0
2023-01-17,82.47,82.855,82.47,82.83,6099.0
2023-01-18,82.84,82.84,82.765,82.765,325.0
2023-01-19,83.36,83.55,83.36,83.44,269.0
2023-01-20,83.505,83.56,83.505,83.56,811.0
2023-01-23,83.46,83.485,83.335,83.335,1717.0
2023-01-24,83.25,83.505,83.25,83.505,1074.0
2023-01-25,83.865,83.865,83.29,83.305,664.0
2023-01-27,83.305,83.305,82.9,82.98,1354.0
2023-01-30,83.155,83.16,83.035,83.145,571.0
2023-01-31,83.335,83.395,83.335,83.395,41.0
2023-02-01,83.415,83.415,83.215,83.335,2700.0
2023-02-02,83.505,83.61,83.505,83.56,783.0
2023-02-03,83.855,83.98,83.845,83.98,1083.0
2023-02-06,83.65,83.675,83.55,83.55,189.0
2023-02-07,83.54,83.585,83.425,83.585,555.0
2023-02-08,83.415,83.415,83.11,83.18,246.0
2023-02-09,83.36,83.43,83.205,83.335,3870.0
2023-02-10,83.055,83.09,83.02,83.02,1060.0
2023-02-13,82.83,82.89,82.685,82.685,434.0
2023-02-14,83.01,83.11,82.98,83.1,2287.0
2023-02-15,82.845,83.01,82.795,82.795,396.0
2023-02-16,83.0,83.2,82.775,83.2,954.0
2023-02-17,82.93,83.02,82.93,82.975,2820.0
2023-02-20,83.055,83.055,82.885,82.885,5691.0
2023-02-21,83.02,83.02,82.8,82.93,2607.0
2023-02-22,82.65,82.81,82.57,82.81,486.0
2023-02-23,82.82,82.84,82.72,82.84,5636.0
2023-02-24,82.81,83.0,82.795,83.0,5055.0
2023-02-27,82.755,82.775,82.755,82.775,872.0
2023-02-28,82.955,82.955,82.775,82.84,985.0
2023-03-01,82.8,83.055,82.8,83.055,5459.0
2023-03-02,83.02,83.11,82.975,83.11,2526.0
2023-03-03,82.84,82.84,82.785,82.785,28.0
2023-03-06,83.02,83.29,83.02,83.29,50.0
2023-03-07,83.26,83.305,83.145,83.25,728.0
2023-03-08,83.38,83.44,83.35,83.44,998.0
2023-03-09,83.685,83.685,83.44,83.63,311.0
2023-03-10,83.785,83.8,83.695,83.8,258.0
2023-03-13,84.15,84.15,84.0,84.045,7616.0
2023-03-14,84.305,84.375,83.955,83.955,4166.0
2023-03-15,83.855,83.855,83.845,83.845,43.0
2023-03-16,83.82,84.42,83.82,84.315,2911.0
2023-03-17,83.81,84.09,83.785,84.015,927.0
2023-03-20,84.325,84.325,84.225,84.225,879.0
2023-03-21,84.485,84.745,84.305,84.305,522.0
2023-03-22,84.325,84.325,84.17,84.225,552.0
2023-03-23,84.485,84.485,84.26,84.465,1530.0
2023-03-24,84.595,84.675,84.485,84.675,1323.0
2023-03-27,84.71,84.8,84.62,84.8,1124.0
2023-03-28,84.43,84.46,84.43,84.46,111.0
2023-03-29,84.385,84.52,84.285,84.285,3860.0
2023-03-30,84.43,84.43,84.18,84.18,1871.0
2023-03-31,84.44,84.46,84.305,84.46,1372.0
2023-04-03,84.475,84.475,84.415,84.415,1349.0
2023-04-04,84.44,84.44,84.44,84.44,15.0
2023-04-05,84.645,84.8,84.645,84.8,405.0
2023-04-06,84.94,84.94,84.825,84.835,176.0
2023-04-11,84.805,84.895,84.755,84.76,3217.0
2023-04-12,84.87,84.87,84.735,84.79,586.0
2023-04-13,84.79,84.79,84.51,84.67,76.0
2023-04-14,84.645,84.645,84.455,84.59,342.0
2023-04-17,84.335,84.61,84.335,84.61,918.0
2023-04-18,84.2,84.39,83.95,84.275,254.0
2023-04-19,84.11,84.265,83.95,84.265,1263.0
2023-04-20,84.1,84.265,84.05,84.265,655.0
2023-04-21,84.23,84.285,84.14,84.285,695.0
2023-04-24,84.185,84.32,84.185,84.22,186.0
2023-04-26,84.725,84.935,84.725,84.935,2410.0
2023-04-27,84.835,84.835,84.635,84.7,235.0
2023-04-28,84.58,84.805,84.465,84.805,1179.0
2023-05-01,84.88,84.88,84.715,84.79,3860.0
2023-05-02,84.555,84.615,84.555,84.61,1066.0
2023-05-03,84.555,84.555,84.39,84.49,1250.0
2023-05-04,84.745,84.755,84.615,84.755,701.0
2023-05-05,84.825,84.94,84.8,84.94,529.0
2023-05-08,84.94,84.94,84.555,84.645,2287.0
2023-05-09,84.42,84.42,84.42,84.42,29.0
2023-05-10,84.59,84.625,84.465,84.57,1772.0
2023-05-11,84.58,84.755,84.58,84.66,1792.0
2023-05-12,84.925,85.025,84.915,84.98,818.0
2023-05-15,84.77,84.77,84.615,84.745,1380.0
2023-05-16,84.59,84.645,84.59,84.645,1296.0
2023-05-17,84.59,84.625,84.52,84.52,535.0
2023-05-18,84.52,84.7,84.51,84.7,361.0
2023-05-19,84.055,84.23,83.975,84.14,1279.0
2023-05-22,84.12,84.29,84.12,84.29,517.0
2023-05-23,84.265,84.275,84.12,84.19,5665.0
2023-05-24,84.155,84.275,84.155,84.21,825.0
2023-05-25,84.175,84.185,84.04,84.055,478.0
2023-05-26,84.03,84.04,83.86,84.04,922.0
2023-05-29,84.065,84.145,84.01,84.01,557.0
2023-05-30,84.31,84.345,84.11,84.11,2751.0
2023-05-31,84.39,84.39,84.19,84.19,10746.0
2023-06-01,84.39,84.445,84.155,84.445,414.0
2023-06-02,84.32,84.335,84.14,84.255,896.0
2023-06-05,84.12,84.12,83.72,84.005,5301.0
2023-06-06,83.95,84.05,83.93,84.05,668.0
2023-06-07,83.625,83.785,83.625,83.75,926.0
2023-06-08,83.35,83.35,83.205,83.305,680.0
2023-06-09,83.45,83.47,83.325,83.47,308.0
2023-06-13,83.55,83.585,83.415,83.57,3744.0
2023-06-14,83.44,83.44,83.215,83.38,2674.0
2023-06-15,83.38,83.38,83.07,83.07,3571.0
2023-06-16,83.36,83.36,83.08,83.09,1458.0
2023-06-19,83.305,83.425,83.125,83.425,6486.0
2023-06-20,83.0,83.33,83.0,83.17,2035.0
2023-06-21,83.48,83.605,83.36,83.605,2059.0
2023-06-22,83.505,83.505,83.26,83.26,2756.0
2023-06-23,83.215,83.335,83.045,83.325,6838.0
2023-06-26,83.505,83.505,83.29,83.45,1609.0
2023-06-27,83.66,83.66,83.415,83.535,907.0
2023-06-28,83.605,83.72,83.58,83.65,435.0
2023-06-29,83.795,83.83,83.525,83.83,5281.0
2023-06-30,83.535,83.535,83.18,83.19,2871.0
2023-07-03,83.495,83.53,83.355,83.53,486.0
2023-07-04,83.51,83.585,83.24,83.55,6086.0
2023-07-05,83.54,83.555,83.44,83.555,1689.0
2023-07-06,83.23,83.23,83.055,83.055,651.0
2023-07-07,82.845,82.855,82.735,82.775,1749.0
2023-07-10,82.775,82.855,82.63,82.7,2585.0
2023-07-11,83.0,83.19,82.855,83.12,6075.0
2023-07-12,83.22,83.385,83.22,83.385,2202.0
2023-07-13,83.6,83.665,83.5,83.63,6029.0
2023-07-14,83.875,83.92,83.75,83.875,2883.0
2023-07-17,83.85,83.895,83.665,83.885,3249.0
2023-07-18,83.83,83.885,83.73,83.885,1474.0
2023-07-19,84.005,84.04,83.93,84.04,1329.0
2023-07-20,83.995,83.995,83.72,83.93,2393.0
2023-07-21,83.82,83.82,83.565,83.685,4359.0
2023-07-24,83.81,83.86,83.62,83.86,1926.0
2023-07-25,83.875,83.905,83.64,83.795,1072.0
2023-07-26,83.71,84.005,83.575,84.005,470.0
2023-07-27,83.905,84.16,83.905,84.115,3524.0
2023-07-28,83.91,84.02,83.795,84.02,5925.0
2023-07-31,84.175,84.185,83.995,84.105,6782.0
2023-08-01,84.23,86.865,84.02,86.865,2859.0
2023-08-02,84.275,84.395,84.12,84.395,3061.0
2023-08-03,84.285,84.45,84.22,84.32,8901.0
2023-08-04,84.34,84.34,84.12,84.22,8866.0
2023-08-07,84.47,84.695,84.42,84.695,13183.0
2023-08-08,84.405,84.68,84.305,84.68,10527.0
2023-08-09,84.67,84.67,84.505,84.605,4489.0
2023-08-10,84.515,84.56,84.35,84.56,2456.0
2023-08-11,84.495,84.525,84.34,84.525,868.0
2023-08-14,84.285,84.315,84.105,84.315,3018.0
2023-08-15,83.92,84.275,83.91,84.175,2299.0
2023-08-16,84.27,84.305,84.175,84.27,2516.0
2023-08-17,84.185,84.195,84.03,84.04,1441.0
2023-08-18,84.26,84.45,84.115,84.45,1649.0
2023-08-21,84.26,84.405,84.14,84.305,2708.0
2023-08-22,84.24,84.315,84.065,84.315,2143.0
2023-08-23,84.295,84.46,84.295,84.43,1565.0
2023-08-24,84.685,84.685,84.53,84.66,1673.0
2023-08-25,84.56,84.595,84.475,84.53,1543.0
2023-08-28,84.45,84.54,84.45,84.54,7214.0
2023-08-29,84.55,84.68,84.525,84.615,3909.0
2023-08-30,84.78,84.815,84.625,84.78,4663.0
2023-08-31,84.905,84.905,84.725,84.885,1163.0
2023-09-01,84.905,85.07,84.88,85.005,9188.0
2023-09-04,84.815,84.86,84.66,84.68,2356.0
2023-09-05,84.785,84.825,84.405,84.405,2810.0
2023-09-06,84.35,84.785,84.35,84.785,4705.0
2023-09-07,84.76,84.77,84.605,84.74,7104.0
2023-09-08,84.95,84.95,84.805,84.86,1808.0
2023-09-11,84.66,84.76,84.66,84.74,4163.0
2023-09-12,84.74,84.86,84.74,84.83,10201.0
2023-09-13,84.695,84.77,84.66,84.74,2558.0
2023-09-14,84.825,84.915,84.77,84.895,148.0
2023-09-15,84.95,84.97,84.805,84.805,11060.0
2023-09-18,84.805,84.805,84.525,84.725,3695.0
2023-09-19,84.88,84.88,84.585,84.795,10561.0
2023-09-20,84.73,84.78,84.56,84.78,5214.0
2023-09-21,84.415,84.42,84.27,84.37,1018.0
2023-09-22,84.53,84.53,84.25,84.385,9673.0
2023-09-25,84.685,84.685,84.42,84.575,3271.0
2023-09-26,84.45,84.45,84.23,84.415,1460.0
2023-09-27,84.475,84.515,84.415,84.415,544.0
2023-09-28,84.42,84.42,84.315,84.395,3868.0
2023-09-29,84.27,84.35,84.24,84.34,1785.0
2023-10-02,84.385,84.385,83.795,83.795,2577.0
2023-10-03,83.65,84.385,83.65,84.305,6076.0
2023-10-04,84.275,84.275,84.115,84.205,2986.0
2023-10-05,84.415,84.42,84.22,84.375,4770.0
2023-10-06,84.375,84.525,84.235,84.525,616.0
2023-10-09,84.525,84.645,84.515,84.615,4800.0
2023-10-10,84.69,84.82,84.6,84.745,602.0
2023-10-11,84.735,84.735,84.6,84.71,4747.0
2023-10-12,84.93,84.985,84.79,84.985,2061.0
2023-10-13,84.72,84.745,84.46,84.46,4050.0
2023-10-16,84.71,84.81,84.71,84.81,192.0
2023-10-17,84.79,84.79,84.525,84.56,2006.0
2023-10-18,84.405,84.405,84.12,84.275,2358.0
2023-10-19,84.22,84.22,83.87,83.91,2126.0
2023-10-20,84.22,84.22,84.03,84.22,465.0
2023-10-23,84.175,84.185,83.92,84.14,1377.0
2023-10-24,84.405,84.415,84.205,84.36,6484.0
2023-10-25,84.1,84.165,83.945,83.98,1067.0
2023-10-26,83.88,83.925,83.745,83.745,1025.0
2023-10-27,83.935,84.085,83.92,84.055,1381.0
2023-10-30,83.76,83.87,83.68,83.825,1525.0
2023-10-31,83.55,83.77,83.53,83.77,2299.0
2023-11-01,83.68,83.715,83.505,83.55,5150.0
2023-11-02,84.065,84.11,83.92,84.02,3080.0
2023-11-03,84.26,84.26,84.055,84.175,2492.0
2023-11-06,84.26,84.37,84.085,84.37,1103.0
2023-11-07,84.155,84.23,83.99,84.195,3558.0
2023-11-08,84.645,84.665,84.46,84.58,3607.0
2023-11-09,84.735,84.735,84.635,84.675,3128.0
2023-11-10,84.545,84.905,84.285,84.48,9728.0
2023-11-13,84.46,84.46,84.185,84.35,1000.0
2023-11-14,84.435,84.46,84.275,84.46,3116.0
2023-11-15,84.625,84.77,84.625,84.745,4907.0
2023-11-16,84.625,84.665,84.385,84.385,1071.0
2023-11-17,84.965,85.06,84.785,85.06,1644.0
2023-11-20,84.885,84.985,84.8,84.8,2287.0
2023-11-21,84.985,85.105,84.85,85.105,13497.0
2023-11-22,84.885,85.085,84.84,85.085,2005.0
2023-11-23,84.885,84.885,84.58,84.73,2402.0
2023-11-24,84.785,84.785,84.57,84.58,4070.0
2023-11-27,84.525,84.83,84.49,84.83,10699.0
2023-11-28,84.82,84.94,84.785,84.905,610.0
2023-11-29,85.07,85.37,85.07,85.37,1302.0
2023-11-30,85.3,85.435,85.14,85.4,2606.0
2023-12-01,85.27,85.27,85.14,85.14,1285.0
2023-12-04,85.355,85.355,85.135,85.29,914.0
2023-12-05,85.205,85.545,85.205,85.545,3620.0
2023-12-06,85.785,85.805,85.545,85.74,6594.0
2023-12-07,85.785,85.97,85.66,85.705,5442.0
2023-12-08,85.84,85.895,85.63,85.835,3138.0
2023-12-11,85.465,85.72,85.465,85.545,3705.0
2023-12-12,85.605,85.75,85.49,85.49,706.0
2023-12-13,85.835,85.915,85.835,85.915,553.0
2023-12-14,86.405,86.495,86.21,86.3,4371.0
2023-12-15,86.44,86.44,86.21,86.355,10944.0
2023-12-18,86.285,86.505,86.285,86.34,2000.0
2023-12-19,86.605,86.605,86.35,86.54,4060.0
2023-12-20,86.515,86.69,86.515,86.54,5268.0
2023-12-21,86.855,86.88,86.705,86.715,4694.0
2023-12-22,86.865,86.865,86.55,86.55,3295.0
2023-12-27,86.945,86.955,86.78,86.79,8521.0
2023-12-28,87.16,87.16,86.945,86.945,95.0
2023-12-29,87.11,87.11,86.875,86.875,2080.0
2024-01-02,87.085,87.085,86.91,86.91,64.0
2024-01-03,87.05,87.05,86.8,87.0,3548.0
2024-01-04,87.04,87.04,86.845,86.975,377.0
2024-01-05,86.81,86.81,86.485,86.54,1538.0
2024-01-08,86.435,86.59,86.425,86.59,785.0
2024-01-09,86.76,86.795,86.665,86.795,317.0
2024-01-10,86.925,86.925,86.685,86.805,3059.0
2024-01-11,86.805,86.805,86.62,86.62,5760.0
2024-01-12,87.01,87.02,86.805,86.825,2307.0
2024-01-15,86.72,86.825,86.72,86.825,711.0
2024-01-16,86.825,86.85,86.72,86.845,5567.0
2024-01-17,86.73,86.75,86.565,86.715,570.0
2024-01-18,86.585,86.59,86.385,86.395,2375.0
2024-01-19,86.495,86.545,86.37,86.46,1439.0
2024-01-22,86.61,86.65,86.46,86.64,1954.0
2024-01-23,86.825,86.825,86.61,86.675,6014.0
2024-01-24,86.59,86.805,86.59,86.805,3523.0
2024-01-25,86.72,86.78,86.61,86.78,865.0
2024-01-29,86.955,86.955,86.72,86.87,1407.0
2024-01-30,86.925,87.075,86.925,87.05,787.0
2024-01-31,87.225,87.345,87.02,87.345,1415.0
2024-02-01,87.625,87.645,87.25,87.25,3641.0
2024-02-02,87.27,87.615,87.27,87.58,6165.0
2024-02-05,87.3,87.3,87.085,87.17,2895.0
2024-02-06,87.17,87.225,86.945,86.945,2150.0
2024-02-07,87.355,87.38,87.065,87.38,7084.0
2024-02-08,87.095,87.245,87.095,87.245,2806.0
2024-02-09,87.205,87.205,86.985,87.14,4378.0
2024-02-12,87.085,87.095,86.945,87.075,2158.0
2024-02-13,87.13,87.14,86.915,87.14,2699.0
2024-02-14,86.74,86.835,86.565,86.785,15032.0
2024-02-15,87.04,87.16,86.815,87.105,12339.0
2024-02-16,87.02,87.02,86.88,86.88,1163.0
2024-02-19,87.085,87.115,87.085,87.115,2546.0
2024-02-20,87.14,87.14,86.86,86.86,14725.0
2024-02-21,87.05,87.26,87.02,87.26,2228.0
2024-02-22,87.13,87.26,86.985,87.235,779.0
2024-02-23,87.26,87.26,86.975,87.01,1059.0
2024-02-26,87.02,87.375,87.02,87.26,1844.0
2024-02-27,87.325,87.345,87.16,87.345,12826.0
2024-02-28,87.28,87.28,87.105,87.195,646.0
2024-02-29,87.455,87.52,87.25,87.52,1045.0
2024-03-01,87.57,87.57,87.31,87.31,1366.0
2024-03-04,87.39,87.54,87.365,87.39,3328.0
2024-03-05,87.445,87.485,87.38,87.38,3800.0
2024-03-06,87.71,87.725,87.54,87.725,2191.0
2024-03-07,87.82,87.82,87.58,87.58,1787.0
2024-03-08,87.79,87.81,87.66,87.8,2599.0
2024-03-11,87.885,87.94,87.8,87.92,4561.0
2024-03-12,87.93,88.035,87.78,88.035,520.0
2024-03-13,87.895,87.91,87.67,87.855,3296.0
2024-03-14,87.605,87.725,87.605,87.625,3309.0
2024-03-15,87.595,87.605,87.4,87.605,2002.0
2024-03-18,87.365,87.66,87.355,87.635,7384.0
2024-03-19,87.67,87.735,87.55,87.735,1477.0
2024-03-20,87.65,87.97,87.65,87.97,914.0
2024-03-21,87.865,87.915,87.66,87.82,1917.0
2024-03-22,87.875,87.95,87.715,87.94,1249.0
2024-03-25,87.95,88.155,87.95,88.1,2628.0
2024-03-26,87.98,88.045,87.83,88.005,7137.0
2024-03-27,88.05,88.175,87.985,88.155,10684.0
2024-03-28,88.245,88.31,88.1,88.31,2749.0
2024-04-02,87.735,88.005,87.735,87.775,1167.0
2024-04-03,87.855,87.855,87.745,87.845,357.0
2024-04-04,87.985,87.985,87.845,87.92,1891.0
2024-04-05,88.115,88.135,87.96,88.135,609.0
2024-04-08,87.83,87.915,87.77,87.82,1637.0
2024-04-09,88.025,88.025,87.79,87.905,3217.0
2024-04-10,88.185,88.185,88.045,88.075,2136.0
2024-04-11,87.895,87.895,87.7,87.83,1642.0
2024-04-12,87.725,87.785,87.605,87.785,1086.0
2024-04-15,87.895,87.895,87.745,87.785,1513.0
2024-04-16,87.65,87.67,87.52,87.52,1941.0
2024-04-17,87.48,87.52,87.415,87.52,2486.0
2024-04-18,87.595,87.735,87.595,87.715,3810.0
2024-04-19,87.605,87.97,87.575,87.945,8129.0
2024-04-22,87.69,87.755,87.54,87.745,3258.0
2024-04-23,87.7,87.95,87.7,87.95,3800.0
2024-04-24,87.765,87.765,87.295,87.475,2529.0
2024-04-26,87.2,87.2,86.975,87.105,3913.0
2024-04-29,87.325,87.325,87.155,87.155,1035.0
2024-04-30,87.155,87.415,87.125,87.305,3115.0
2024-05-01,87.305,87.325,87.105,87.115,4562.0
2024-05-02,87.18,87.425,87.175,87.415,12779.0
2024-05-03,87.54,87.565,87.425,87.475,2176.0
2024-05-06,87.39,87.68,87.39,87.54,3223.0
2024-05-07,87.54,87.935,87.54,87.935,6370.0
2024-05-08,88.045,88.075,87.81,87.95,3591.0
2024-05-09,87.775,87.775,87.64,87.735,1209.0
2024-05-10,87.79,87.895,87.725,87.86,3949.0
2024-05-13,87.85,87.86,87.7,87.8,7524.0
2024-05-14,87.925,87.97,87.83,87.895,1371.0
2024-05-15,87.97,87.97,87.84,87.84,8801.0
2024-05-16,88.225,88.365,88.025,88.185,3595.0
2024-05-17,88.28,88.31,88.17,88.31,2128.0
2024-05-20,88.28,88.28,88.14,88.14,2003.0
2024-05-21,88.245,88.245,88.11,88.245,235.0
2024-05-22,88.23,88.28,88.095,88.11,2120.0
2024-05-23,88.01,88.15,88.01,88.065,855.0
2024-05-24,88.065,88.085,87.99,87.99,2086.0
2024-05-27,88.055,88.185,88.055,88.185,498.0
2024-05-28,88.17,88.31,88.13,88.215,1776.0
2024-05-29,88.11,88.11,87.8,87.905,2493.0
2024-05-30,87.795,87.895,87.71,87.895,5369.0
2024-05-31,87.98,88.065,87.925,88.065,907.0
2024-06-03,88.01,88.175,88.01,88.14,727.0
2024-06-04,88.255,88.26,88.13,88.255,297.0
2024-06-05,88.42,88.43,88.355,88.385,294.0
2024-06-06,88.445,88.515,88.355,88.47,3805.0
2024-06-07,88.41,88.47,88.27,88.3,2386.0
2024-06-11,88.16,88.375,88.13,88.355,3976.0
2024-06-12,88.305,88.33,88.235,88.245,2033.0
2024-06-13,88.61,88.665,88.515,88.515,1079.0
2024-06-14,88.74,88.76,88.665,88.675,16829.0
2024-06-17,88.695,88.95,88.695,88.77,2665.0
2024-06-18,88.815,88.88,88.655,88.655,3299.0
2024-06-19,88.61,88.655,88.57,88.6,5382.0
2024-06-20,88.715,88.715,88.45,88.485,1707.0
2024-06-21,88.555,88.555,88.365,88.515,3657.0
2024-06-24,88.495,88.73,88.495,88.73,5348.0
2024-06-25,88.715,88.72,88.535,88.535,4725.0
2024-06-26,88.74,88.74,88.15,88.255,50432.0
2024-06-27,88.065,88.12,87.895,88.025,14989.0
2024-06-28,88.235,88.235,88.025,88.025,1584.0
2024-07-01,88.125,88.2,88.05,88.2,2981.0
2024-07-02,88.08,88.155,87.985,88.145,1819.0
2024-07-03,88.165,88.26,88.03,88.115,4867.0
2024-07-04,88.145,88.275,88.105,88.115,1522.0
2024-07-05,88.285,88.285,88.115,88.115,1070.0
2024-07-08,88.27,88.41,88.25,88.38,1615.0
2024-07-09,88.505,88.525,88.335,88.38,2619.0
2024-07-10,88.38,88.535,88.355,88.4,1794.0
2024-07-11,88.485,88.55,88.36,88.41,1290.0
2024-07-12,88.695,88.705,88.505,88.665,4279.0
2024-07-15,88.645,88.81,88.645,88.715,2390.0
2024-07-16,88.94,89.015,88.92,88.98,8379.0
2024-07-17,89.055,89.14,88.91,88.91,2754.0
2024-07-18,89.065,89.065,88.885,89.005,6084.0
2024-07-19,88.91,88.96,88.835,88.875,1846.0
2024-07-22,88.92,88.97,88.815,88.97,3626.0
2024-07-23,88.93,88.95,88.815,88.92,5750.0
2024-07-24,88.93,88.96,88.825,88.875,2235.0
2024-07-25,89.015,89.13,88.865,89.035,2340.0
2024-07-26,89.09,89.215,89.085,89.085,9500.0
2024-07-29,89.085,89.27,89.085,89.235,3385.0
2024-07-30,89.185,89.185,88.94,88.94,2640.0
2024-07-31,89.15,89.81,89.14,89.66,24099.0
2024-08-01,89.945,89.985,89.745,89.765,3383.0
2024-08-02,90.145,90.145,89.925,90.02,3058.0
2024-08-05,90.58,90.695,90.35,90.59,5380.0
2024-08-06,90.02,90.37,90.02,90.26,7485.0
2024-08-07,89.775,89.955,89.715,89.945,3663.0
2024-08-08,89.975,89.975,89.735,89.775,3482.0
2024-08-09,89.9,89.935,89.795,89.84,1968.0
2024-08-12,90.085,90.115,89.85,90.115,1699.0
2024-08-13,90.01,90.21,90.01,90.02,768.0
2024-08-14,90.39,90.39,90.2,90.335,3151.0
2024-08-15,90.6,90.61,90.38,90.41,5061.0
2024-08-16,90.23,90.43,90.115,90.285,3983.0
2024-08-19,90.41,90.44,90.265,90.44,2524.0
2024-08-20,90.35,90.445,90.22,90.35,8280.0
2024-08-21,90.39,90.645,90.335,90.645,4050.0
2024-08-22,90.42,90.645,90.42,90.645,3225.0
2024-08-23,90.53,90.53,90.275,90.37,611.0
2024-08-26,90.57,90.78,90.57,90.73,9350.0
2024-08-27,90.635,90.71,90.515,90.515,4085.0
2024-08-28,90.705,90.705,90.505,90.6,4012.0
2024-08-29,90.54,90.6,90.475,90.56,1990.0
2024-08-30,90.54,90.6,90.465,90.56,5670.0
2024-09-02,90.455,90.475,90.325,90.4,1296.0
2024-09-03,90.445,90.495,90.315,90.43,3513.0
2024-09-04,90.625,90.685,90.56,90.59,4255.0
2024-09-05,90.76,90.76,90.6,90.6,5328.0
2024-09-06,90.705,90.895,90.635,90.8,2003.0
2024-09-09,90.825,90.825,90.62,90.62,2936.0
2024-09-10,90.815,90.865,90.72,90.72,1162.0
2024-09-11,90.92,91.025,90.9,91.025,4452.0
2024-09-12,90.855,91.035,90.855,91.035,4652.0
2024-09-13,91.185,91.185,91.09,91.175,732.0
2024-09-16,91.255,91.345,91.255,91.31,13216.0
2024-09-17,91.27,91.27,91.16,91.16,2343.0
2024-09-18,91.215,91.215,91.065,91.1,2543.0
2024-09-19,91.13,91.13,90.805,90.91,4015.0
2024-09-20,91.015,91.025,90.865,90.885,5269.0
2024-09-23,90.9,90.94,90.845,90.865,2258.0
2024-09-24,90.97,91.035,90.96,90.97,3972.0
2024-09-25,91.225,91.225,91.035,91.16,4991.0
2024-09-26,91.09,91.16,91.015,91.16,5940.0
2024-09-27,91.165,91.165,91.015,91.025,4527.0
2024-09-30,91.16,91.175,91.075,91.175,2559.0
2024-10-01,91.045,91.11,90.79,90.79,2927.0
2024-10-02,91.065,91.175,91.065,91.09,1780.0
2024-10-03,91.015,91.015,90.955,91.005,1144.0
2024-10-04,90.9,90.92,90.76,90.835,3427.0
2024-10-07,90.22,90.43,90.22,90.24,3028.0
2024-10-08,90.485,90.665,90.335,90.665,6165.0
2024-10-09,90.57,90.6,90.405,90.6,3973.0
2024-10-10,90.52,90.525,90.29,90.51,4098.0
2024-10-11,90.545,90.595,90.49,90.555,8379.0
2024-10-14,90.48,90.49,90.325,90.395,1705.0
2024-10-15,90.585,90.64,90.385,90.46,5049.0
2024-10-16,90.595,90.815,90.565,90.785,3138.0
2024-10-17,90.835,90.835,90.46,90.46,1904.0
2024-10-18,90.5,90.575,90.315,90.545,13239.0
2024-10-21,90.615,90.615,90.48,90.48,2855.0
2024-10-22,90.49,90.525,90.305,90.305,4552.0
2024-10-23,90.305,90.355,90.095,90.095,1192.0
2024-10-24,90.28,90.375,90.21,90.26,2519.0
2024-10-25,90.49,90.5,90.455,90.47,4367.0
2024-10-28,90.29,90.375,90.105,90.105,1499.0
2024-10-29,90.47,90.51,90.29,90.47,3710.0
2024-10-30,90.535,90.535,90.135,90.135,3629.0
2024-10-31,90.27,90.295,90.095,90.295,4651.0
2024-11-01,90.315,90.315,90.04,90.04,2615.0
2024-11-04,90.27,90.305,90.165,90.295,10975.0
2024-11-05,90.325,90.335,90.105,90.335,1936.0
2024-11-06,90.335,90.335,89.99,90.125,2238.0
2024-11-07,90.085,90.2,89.95,90.175,2196.0
2024-11-08,90.18,90.405,90.18,90.405,15462.0
2024-11-11,90.385,90.385,90.145,90.26,1727.0
2024-11-12,90.295,90.385,90.18,90.18,3219.0
2024-11-13,90.085,90.125,89.935,89.99,3834.0
2024-11-14,90.18,90.18,89.925,90.05,4016.0
2024-11-15,90.095,90.29,90.085,90.29,3803.0
2024-11-18,90.44,90.45,90.29,90.29,2068.0
2024-11-19,90.46,90.625,90.43,90.585,1603.0
2024-11-20,90.46,90.585,90.45,90.51,1859.0
2024-11-21,90.385,90.52,90.365,90.365,3494.0
2024-11-22,90.5,90.625,90.405,90.49,9193.0
2024-11-25,90.635,90.815,90.625,90.75,1175.0
2024-11-26,90.94,90.96,90.825,90.825,1933.0
2024-11-27,90.775,90.89,90.74,90.74,2403.0
2024-11-28,90.96,91.005,90.88,91.005,5414.0
2024-11-29,90.985,90.985,90.74,90.93,4726.0
2024-12-02,91.12,91.12,90.89,90.89,5062.0
2024-12-03,91.17,91.17,91.075,91.13,3020.0
2024-12-04,91.065,91.325,90.94,91.255,3972.0
2024-12-05,91.485,91.495,91.295,91.305,4430.0
2024-12-06,91.36,91.455,91.33,91.44,3989.0
2024-12-09,91.535,91.545,91.44,91.44,1779.0
2024-12-10,91.43,91.765,91.36,91.675,10913.0
2024-12-11,91.735,91.81,91.59,91.81,2719.0
2024-12-12,91.685,91.685,91.38,91.455,4619.0
2024-12-13,91.42,91.43,91.305,91.315,2158.0
2024-12-16,91.33,91.44,91.315,91.38,15206.0
2024-12-17,91.475,91.525,91.39,91.39,2214.0
2024-12-18,91.58,91.61,91.465,91.485,5252.0
2024-12-19,91.42,91.42,91.075,91.255,1545.0
2024-12-20,91.16,91.16,90.93,91.005,3955.0
2024-12-23,91.25,91.455,91.245,91.44,36870.0
2024-12-24,91.33,92.005,91.315,91.37,2134.0
2024-12-27,91.525,91.545,91.38,91.485,10977.0
2024-12-30,91.41,92.005,91.35,92.005,4745.0
2024-12-31,91.685,91.82,91.535,91.63,1749.0
2025-01-02,91.715,91.715,91.445,91.59,1949.0
2025-01-03,91.685,91.785,91.685,91.755,2452.0
2025-01-06,91.67,91.67,91.41,91.41,2470.0
2025-01-07,91.435,91.58,91.425,91.49,2893.0
2025-01-08,91.335,91.48,91.21,91.365,4063.0
2025-01-09,91.375,91.445,91.305,91.365,383.0
2025-01-10,91.415,91.435,91.355,91.355,876.0
2025-01-13,91.125,91.19,90.98,91.15,2776.0
2025-01-14,91.22,91.26,91.105,91.23,3438.0
2025-01-15,91.17,91.22,91.085,91.085,2251.0
2025-01-16,91.47,91.49,91.385,91.445,1054.0
2025-01-17,91.55,91.56,91.415,91.445,2431.0
2025-01-20,91.48,91.625,91.385,91.625,2467.0
2025-01-21,91.655,91.9,91.655,91.9,2991.0
2025-01-22,91.735,91.745,91.615,91.615,46499.0
2025-01-23,91.58,91.755,91.58,91.735,5222.0
2025-01-24,91.6,91.87,91.6,91.87,7914.0
2025-01-28,91.88,92.005,91.88,91.985,3866.0
2025-01-29,91.89,92.2,91.89,92.17,796.0
2025-01-30,92.14,92.15,92.035,92.15,1667.0
2025-01-31,92.19,92.19,92.045,92.045,1890.0
2025-02-03,92.13,92.38,92.09,92.295,3731.0
2025-02-04,92.06,92.2,92.06,92.17,6481.0
2025-02-05,92.17,92.37,92.13,92.285,2051.0
2025-02-06,92.49,92.515,92.42,92.45,1821.0
2025-02-07,92.4,92.41,92.285,92.39,4019.0
2025-02-10,92.21,92.36,92.19,92.255,2377.0
2025-02-11,92.28,92.335,92.215,92.325,1975.0
2025-02-12,92.17,92.19,92.045,92.19,3705.0
2025-02-13,92.045,92.13,91.89,92.12,3365.0
2025-02-14,92.355,92.355,92.14,92.18,4075.0
2025-02-17,92.21,92.325,92.09,92.235,3472.0
2025-02-18,92.225,92.315,92.1,92.1,2620.0
2025-02-19,92.055,92.07,91.975,92.045,2855.0
2025-02-20,92.15,92.15,91.945,91.945,3895.0
2025-02-21,92.1,92.19,91.995,92.06,6213.0
2025-02-24,92.265,92.4,92.255,92.4,3329.0
2025-02-25,92.49,92.525,92.39,92.39,3000.0
2025-02-26,93.42,93.42,92.5,92.555,4401.0
2025-02-27,92.565,92.655,92.535,92.535,3659.0
2025-02-28,92.595,92.835,92.595,92.835,1930.0
2025-03-03,92.81,92.815,92.635,92.74,2251.0
2025-03-04,92.77,92.955,92.69,92.69,15232.0
2025-03-05,92.75,92.75,92.48,92.545,4419.0
2025-03-06,92.46,92.545,92.345,92.515,76922.0
2025-03-07,92.51,92.81,92.51,92.81,109950.0
2025-03-10,92.76,92.77,92.595,92.595,3290.0
2025-03-11,92.84,92.97,92.8,92.865,3921.0
2025-03-12,92.74,92.74,92.565,92.565,19232.0
2025-03-13,92.71,92.77,92.615,92.68,11960.0
2025-03-14,92.72,92.825,92.655,92.66,1626.0
2025-03-17,92.66,92.835,92.66,92.815,5622.0
2025-03-18,92.69,92.835,92.69,92.72,4418.0
2025-03-19,92.75,92.79,92.635,92.635,1314.0
2025-03-20,92.845,93.02,92.745,92.8,9678.0
2025-03-21,92.885,92.905,92.79,92.885,6176.0
2025-03-24,92.955,92.955,92.845,92.855,2753.0
2025-03-25,92.875,92.905,92.8,92.855,1510.0
2025-03-26,92.79,92.825,92.71,92.74,5836.0
2025-03-27,92.825,92.825,92.625,92.655,6526.0
2025-03-28,92.875,92.905,92.79,92.825,2475.0
2025-03-31,93.165,93.215,93.05,93.05,4129.0
2025-04-01,93.05,93.135,92.925,92.955,20750.0
2025-04-02,93.02,93.09,92.965,93.04,16464.0
2025-04-03,93.33,93.455,93.33,93.38,3344.0
2025-04-04,93.62,93.77,93.57,93.58,11765.0
2025-04-07,94.23,94.23,93.505,93.505,7552.0
2025-04-08,93.32,93.615,93.205,93.535,4438.0
2025-04-09,93.39,93.49,92.795,93.265,6225.0
2025-04-10,93.215,93.545,93.215,93.33,6195.0
2025-04-11,93.36,93.42,93.135,93.135,4980.0
2025-04-14,93.195,93.32,93.04,93.04,2850.0
2025-04-15,93.3,93.47,93.225,93.225,5260.0
2025-04-16,93.365,93.5,93.265,93.42,84000.0
2025-04-17,93.635,93.665,93.37,93.625,9310.0
2025-04-22,93.75,93.79,93.585,93.655,6543.0
2025-04-23,93.77,93.78,93.605,93.655,5469.0
2025-04-24,93.615,93.76,93.575,93.76,5528.0
2025-04-28,93.91,93.93,93.8,93.85,2393.0
2025-04-29,93.94,93.995,93.85,93.995,5247.0
2025-04-30,93.985,94.095,93.965,93.965,5080.0
2025-05-01,94.095,94.095,93.93,93.955,5080.0
2025-05-02,93.92,94.075,93.86,94.075,2564.0
2025-05-05,93.9,93.94,93.78,93.93,12167.0
2025-05-06,93.835,93.835,93.705,93.76,5668.0
2025-05-07,93.76,93.975,93.76,93.84,4465.0
2025-05-08,93.93,94.115,93.84,93.85,2827.0
2025-05-09,93.9,93.955,93.78,93.79,3425.0
2025-05-12,93.985,93.985,93.73,93.75,1693.0
2025-05-13,93.675,93.675,93.47,93.625,8301.0
2025-05-14,93.605,93.645,93.515,93.545,3521.0
2025-05-15,93.545,93.545,93.33,93.5,4657.0
2025-05-16,93.74,93.75,93.5,93.595,3615.0
2025-05-19,93.575,93.725,93.46,93.635,2861.0
2025-05-20,93.74,94.065,93.555,93.725,2606.0
2025-05-21,94.21,94.21,93.83,93.995,3011.0
2025-05-22,93.88,94.055,93.77,94.045,4606.0
2025-05-23,94.075,94.165,93.9,93.92,1762.0
2025-05-26,94.025,94.3,94.025,94.145,1624.0
2025-05-27,94.445,94.535,94.35,94.415,1960.0
2025-05-28,94.37,94.485,94.3,94.395,3794.0
2025-05-29,94.3,94.39,94.165,94.21,5928.0
2025-05-30,94.415,94.65,94.395,94.425,4260.0
2025-06-02,94.425,94.69,94.425,94.65,2708.0
2025-06-03,94.595,94.79,94.465,94.79,7435.0
2025-06-04,94.7,94.78,94.565,94.68,7276.0
2025-06-05,94.82,94.84,94.62,94.62,9791.0
2025-06-06,94.565,94.615,94.455,94.615,6261.0
2025-06-10,94.615,94.615,94.36,94.485,5092.0
2025-06-11,94.545,94.565,94.405,94.405,4475.0
2025-06-12,94.75,94.82,94.65,94.67,4140.0
2025-06-13,94.905,94.975,94.71,94.845,3493.0
2025-06-16,94.675,94.84,94.615,94.74,46455.0
2025-06-17,94.74,94.81,94.63,94.63,1820.0
2025-06-18,94.72,94.77,94.545,94.545,3369.0
2025-06-19,94.68,94.875,94.62,94.78,6914.0
2025-06-20,94.925,94.925,94.67,94.75,4136.0
2025-06-23,94.945,94.945,94.79,94.79,5765.0
2025-06-24,94.975,95.09,94.855,95.005,8295.0
2025-06-25,95.005,95.2,94.965,95.19,8682.0
2025-06-26,95.21,95.24,95.065,95.18,4941.0
2025-06-27,95.405,95.405,95.005,95.2,7377.0
2025-06-30,95.17,95.2,95.01,95.19,4453.0
2025-07-01,94.9,95.345,94.9,95.215,5453.0
2025-07-02,95.225,95.245,95.14,95.14,4683.0
2025-07-03,95.235,95.255,95.13,95.205,2497.0
2025-07-04,95.13,95.225,95.1,95.225,1809.0
2025-07-07,95.335,95.335,95.195,95.285,6117.0
2025-07-08,95.215,95.215,94.85,94.88,4636.0
2025-07-09,94.78,94.84,94.635,94.675,4421.0
2025-07-10,95.03,95.03,94.87,94.89,4165.0
2025-07-11,94.89,94.93,94.85,94.89,6148.0
2025-07-14,94.9,94.94,94.725,94.725,14275.0
2025-07-15,94.84,94.89,94.705,94.89,9563.0
2025-07-16,94.75,94.83,94.685,94.75,33339.0
2025-07-17,94.89,95.1,94.8,94.99,8345.0
2025-07-18,95.04,95.215,94.99,95.09,4671.0
2025-07-21,95.265,95.275,95.09,95.225,6713.0
2025-07-22,95.285,95.325,95.155,95.185,9134.0
2025-07-23,95.195,95.265,95.175,95.195,4308.0
2025-07-24,95.14,95.155,94.91,94.93,6911.0
2025-07-25,94.98,95.12,94.95,94.95,3522.0
2025-07-28,95.07,95.175,94.96,95.155,3616.0
2025-07-29,95.09,95.275,95.08,95.275,5833.0
2025-07-30,95.265,95.455,95.165,95.455,10474.0
2025-07-31,95.395,95.435,95.325,95.395,8989.0
2025-08-01,95.345,95.345,95.235,95.315,5004.0
2025-08-04,95.75,95.75,95.495,95.535,8081.0
2025-08-05,95.535,95.68,95.525,95.63,3615.0
2025-08-06,95.505,95.59,95.455,95.515,10947.0
2025-08-07,95.445,95.6,95.445,95.58,7503.0
2025-08-08,95.6,95.6,95.455,95.455,23622.0
2025-08-11,95.495,95.67,95.495,95.63,5529.0
2025-08-12,95.6,95.63,95.465,95.63,4141.0
2025-08-13,95.7,95.77,95.64,95.65,6176.0
2025-08-14,95.85,95.89,95.85,95.88,4856.0
2025-08-15,95.87,95.93,95.82,95.82,4746.0
2025-08-18,95.76,95.9,95.76,95.9,4545.0
2025-08-19,95.79,95.8,95.65,95.65,5460.0
2025-08-20,95.77,95.86,95.67,95.84,7884.0
2025-08-21,95.79,95.94,95.79,95.9,8167.0
2025-08-22,95.81,95.84,95.71,95.71,17105.0
2025-08-25,95.82,95.975,95.82,95.94,5833.0
2025-08-26,95.91,95.95,95.82,95.88,6198.0
2025-08-27,95.88,95.91,95.675,95.79,6273.0
2025-08-28,95.79,95.93,95.78,95.93,5696.0
2025-08-29,95.84,95.965,95.79,95.8,2569.0
2025-09-01,95.93,95.955,95.79,95.9,10799.0
2025-09-02,95.85,95.85,95.72,95.73,5095.0
2025-09-03,95.74,95.8,95.535,95.58,4397.0
2025-09-04,95.67,95.8,95.67,95.69,10280.0
2025-09-05,95.82,95.88,95.81,95.88,21679.0
2025-09-08,96.055,96.085,95.88,96.085,6812.0
2025-09-09,96.135,96.145,95.955,96.065,11240.0
2025-09-10,95.995,96.065,95.89,96.065,11461.0
2025-09-11,96.035,96.235,96.035,96.065,11044.0
2025-09-12,96.045,96.185,96.005,96.005,4548.0
2025-09-15,96.095,96.095,95.89,95.9,14899.0
2025-09-16,96.145,96.205,96.025,96.025,6062.0
2025-09-17,96.165,96.205,96.055,96.055,4514.0
2025-09-18,96.025,96.325,96.015,96.155,6841.0
2025-09-19,96.245,96.265,96.025,96.045,3882.0
2025-09-22,96.175,96.185,95.985,96.125,2692.0
2025-09-23,95.985,96.165,95.985,96.015,3522.0
2025-09-24,96.195,96.205,95.87,95.88,6315.0
2025-09-25,95.93,95.975,95.81,95.81,5045.0
2025-09-26,95.82,95.84,95.64,95.66,5982.0
2025-09-29,95.91,95.955,95.88,95.955,5468.0
2025-09-30,96.035,96.065,95.79,95.995,12535.0
2025-10-01,95.985,95.985,95.83,95.975,5920.0
2025-10-02,96.055,96.085,95.91,95.92,4111.0
2025-10-03,96.135,96.135,95.985,95.985,5611.0
2025-10-06,95.955,96.065,95.95,96.025,4465.0
2025-10-07,95.91,96.035,95.91,95.93,4342.0
2025-10-08,96.145,96.145,96.005,96.005,4727.0
2025-10-09,96.275,96.275,96.045,96.045,12662.0
2025-10-10,96.18,96.18,95.85,95.99,12395.0
2025-10-13,96.21,96.36,96.14,96.2,3005.0
2025-10-14,96.2,96.29,96.2,96.28,4252.0
2025-10-15,96.5,96.5,96.29,96.39,6345.0
2025-10-16,96.42,96.72,96.42,96.64,10993.0
2025-10-17,96.79,96.98,96.79,96.87,129289.0
2025-10-20,96.57,96.84,96.57,96.71,14876.0
2025-10-21,96.71,96.86,96.71,96.8,7243.0
2025-10-22,96.89,96.89,96.75,96.81,3365.0
2025-10-23,96.82,96.87,96.72,96.8,6945.0
2025-10-24,96.78,96.79,96.6,96.74,13298.0
2025-10-27,96.74,96.75,96.57,96.57,4551.0
2025-10-28,96.57,96.67,96.53,96.55,4989.0
2025-10-29,96.74,96.74,96.32,96.36,17424.0
2025-10-30,96.22,96.25,96.06,96.1,8046.0
2025-10-31,96.16,96.24,96.12,96.15,11440.0
2025-11-03,96.24,96.24,96.04,96.04,4651.0
2025-11-04,96.16,96.24,96.01,96.05,11742.0
2025-11-05,96.05,96.33,96.05,96.13,4920.0
2025-11-06,96.06,96.19,96.06,96.14,4241.0
2025-11-07,96.3,96.31,96.21,96.28,4793.0
2025-11-10,96.25,96.25,96.05,96.05,4343.0
2025-11-11,96.09,96.2,95.97,96.01,3015.0
2025-11-12,96.19,96.19,96.06,96.06,3209.0
2025-11-13,96.05,96.17,95.75,95.93,32393.0
2025-11-14,95.85,95.97,95.78,95.97,14106.0
2025-11-17,95.9,95.96,95.83,95.84,18872.0
2025-11-18,95.93,96.03,95.77,96.03,5067.0
2025-11-19,96.13,96.13,95.91,96.07,5235.0
2025-11-20,96.07,96.07,95.83,95.87,14801.0
2025-11-21,95.95,96.04,95.87,95.88,4778.0
2025-11-24,96.06,96.06,95.9,95.9,13071.0
2025-11-25,96.0,96.13,96.0,96.02,7119.0
2025-11-26,96.11,96.11,95.71,95.74,5941.0