Date,Open,High,Low,Close,Volume
2015-12-04,73.61016551849478,73.61016551849478,73.61016551849478,73.61016551849478,0.0
2015-12-07,73.2629713151338,73.2629713151338,73.2629713151338,73.2629713151338,0.0
2015-12-08,73.2359622919258,73.2359622919258,73.2359622919258,73.2359622919258,0.0
2015-12-09,73.03343988438512,73.03343988438512,73.03343988438512,73.03343988438512,0.0
2015-12-10,73.18929251048314,73.18929251048314,73.18929251048314,73.18929251048314,0.0
2015-12-11,73.19476975932365,73.19476975932365,73.19476975932365,73.19476975932365,0.0
2015-12-14,73.11638323666132,73.11638323666132,73.11638323666132,73.11638323666132,0.0
2015-12-15,72.84555365143201,72.84555365143201,72.84555365143201,72.84555365143201,0.0
2015-12-16,72.74098799174963,72.74098799174963,72.74098799174963,72.74098799174963,0.0
2015-12-17,72.96569099376839,72.96569099376839,72.96569099376839,72.96569099376839,0.0
2015-12-18,73.03828340195483,73.03828340195483,73.03828340195483,73.03828340195483,0.0
2015-12-21,73.04269688759076,73.04269688759076,73.04269688759076,73.04269688759076,0.0
2015-12-22,72.97770925465397,72.97770925465397,72.97770925465397,72.97770925465397,0.0
2015-12-23,72.84928059485793,72.84928059485793,72.84928059485793,72.84928059485793,0.0
2015-12-24,72.79717128667421,72.79717128667421,72.79717128667421,72.79717128667421,0.0
2015-12-29,73.04764602703894,73.04764602703894,73.04764602703894,73.04764602703894,0.0
2015-12-30,72.79109048424247,72.79109048424247,72.79109048424247,72.79109048424247,0.0
2015-12-31,72.89627478635587,72.89627478635587,72.89627478635587,72.89627478635587,0.0
2016-01-04,72.93696938724524,72.93696938724524,72.93696938724524,72.93696938724524,0.0
2016-01-05,72.9337554643719,72.9337554643719,72.9337554643719,72.9337554643719,0.0
2016-01-06,73.14459182263191,73.14459182263191,73.14459182263191,73.14459182263191,0.0
2016-01-07,73.17493547943151,73.17493547943151,73.17493547943151,73.17493547943151,0.0
2016-01-08,73.14525573158227,73.14525573158227,73.14525573158227,73.14525573158227,0.0
2016-01-11,73.25199418419312,73.25199418419312,73.25199418419312,73.25199418419312,0.0
2016-01-12,73.22484181700719,73.22484181700719,73.22484181700719,73.22484181700719,0.0
2016-01-13,73.14842438793629,73.14842438793629,73.14842438793629,73.14842438793629,0.0
2016-01-14,73.21405329656378,73.21405329656378,73.21405329656378,73.21405329656378,0.0
2016-01-15,73.05993588704057,73.05993588704057,73.05993588704057,73.05993588704057,0.0
2016-01-18,72.98383532360506,72.98383532360506,72.98383532360506,72.98383532360506,0.0
2016-01-19,72.84292064889023,72.84292064889023,72.84292064889023,72.84292064889023,0.0
2016-01-20,72.69760003295934,72.69760003295934,72.69760003295934,72.69760003295934,0.0
2016-01-21,72.77678626413008,72.77678626413008,72.77678626413008,72.77678626413008,0.0
2016-01-22,72.56452401051075,72.56452401051075,72.56452401051075,72.56452401051075,0.0
2016-01-25,72.74849468954069,72.74849468954069,72.74849468954069,72.74849468954069,0.0
2016-01-27,72.7921089809277,72.7921089809277,72.7921089809277,72.7921089809277,0.0
2016-01-28,72.88288344105023,72.88288344105023,72.88288344105023,72.88288344105023,0.0
2016-01-29,72.96237899343646,72.96237899343646,72.96237899343646,72.96237899343646,0.0
2016-02-01,72.96985551354796,72.96985551354796,72.96985551354796,72.96985551354796,0.0
2016-02-02,73.06663533190333,73.06663533190333,73.06663533190333,73.06663533190333,0.0
2016-02-03,73.22838769435573,73.22838769435573,73.22838769435573,73.22838769435573,0.0
2016-02-04,73.04643891985646,73.04643891985646,73.04643891985646,73.04643891985646,0.0
2016-02-05,73.03621623090483,73.03621623090483,73.03621623090483,73.03621623090483,0.0
2016-02-08,73.25063618861283,73.25063618861283,73.25063618861283,73.25063618861283,0.0
2016-02-09,73.07662414383836,73.07662414383836,73.07662414383836,73.07662414383836,0.0
2016-02-10,73.19922096705905,73.19922096705905,73.19922096705905,73.19922096705905,0.0
2016-02-11,73.34382486310032,73.34382486310032,73.34382486310032,73.34382486310032,0.0
2016-02-12,72.71874704191244,72.71874704191244,72.71874704191244,72.71874704191244,0.0
2016-02-15,72.95471386282772,72.95471386282772,72.95471386282772,72.95471386282772,0.0
2016-02-16,72.92698811973011,72.92698811973011,72.92698811973011,72.92698811973011,0.0
2016-02-17,72.76605809904578,72.76605809904578,72.76605809904578,72.76605809904578,0.0
2016-02-18,72.88910758745989,72.88910758745989,72.88910758745989,72.88910758745989,0.0
2016-02-19,73.2920399649719,73.2920399649719,73.2920399649719,73.2920399649719,0.0
2016-02-22,73.3675218859764,73.3675218859764,73.3675218859764,73.3675218859764,0.0
2016-02-23,73.53884811726985,73.53884811726985,73.53884811726985,73.53884811726985,0.0
2016-02-24,73.72855255541656,73.72855255541656,73.72855255541656,73.72855255541656,0.0
2016-02-25,73.76598796691324,73.76598796691324,73.76598796691324,73.76598796691324,0.0
2016-02-26,73.78137858348987,73.78137858348987,73.78137858348987,73.78137858348987,0.0
2016-02-29,73.82192229598144,73.82192229598144,73.82192229598144,73.82192229598144,0.0
2016-03-01,73.82156770824658,73.82156770824658,73.82156770824658,73.82156770824658,0.0
2016-03-02,73.55321269274137,73.55321269274137,73.55321269274137,73.55321269274137,0.0
2016-03-03,73.8058149595152,73.8058149595152,73.8058149595152,73.8058149595152,0.0
2016-03-04,73.76476577089097,73.76476577089097,73.76476577089097,73.76476577089097,0.0
2016-03-07,74.00938604142067,74.00938604142067,74.00938604142067,74.00938604142067,0.0
2016-03-08,74.26957799460436,74.26957799460436,74.26957799460436,74.26957799460436,0.0
2016-03-09,74.08986236839267,74.08986236839267,74.08986236839267,74.08986236839267,0.0
2016-03-10,73.95735217743587,73.95735217743587,73.95735217743587,73.95735217743587,0.0
2016-03-11,74.58686611751938,74.58686611751938,74.58686611751938,74.58686611751938,0.0
2016-03-14,75.00067000409362,75.00067000409362,75.00067000409362,75.00067000409362,0.0
2016-03-15,74.58333532901062,74.58333532901062,74.58333532901062,74.58333532901062,0.0
2016-03-16,74.5855005775192,74.5855005775192,74.5855005775192,74.5855005775192,0.0
2016-03-17,75.00396691558576,75.00396691558576,75.00396691558576,75.00396691558576,0.0
2016-03-18,75.16705464035878,75.16705464035878,75.16705464035878,75.16705464035878,0.0
2016-03-21,75.79638751436492,75.79638751436492,75.79638751436492,75.79638751436492,103.0
2016-03-22,75.15813713604821,75.15813713604821,75.15813713604821,75.15813713604821,0.0
2016-03-23,75.62708318760214,75.62708318760214,75.62708318760214,75.62708318760214,1.0
2016-03-24,76.03930274599936,76.03930274599936,76.03930274599936,76.03930274599936,108.0
2016-03-29,75.37453373176753,75.37453373176753,75.37453373176753,75.37453373176753,0.0
2016-03-30,75.40525460956165,75.40525460956165,75.40525460956165,75.40525460956165,0.0
2016-03-31,75.89208848067597,75.89208848067597,75.89208848067597,75.89208848067597,30.0
2016-04-01,75.68478291092471,75.68478291092471,75.68478291092471,75.68478291092471,0.0
2016-04-04,75.76063450850383,75.76063450850383,75.76063450850383,75.76063450850383,0.0
2016-04-05,75.85528680045009,75.85528680045009,75.85528680045009,75.85528680045009,30.0
2016-04-06,75.91205856012613,75.91205856012613,75.91205856012613,75.91205856012613,0.0
2016-04-07,75.83321580345738,76.18654718900233,75.83321580345738,76.18654718900233,28.0
2016-04-08,76.07611197064513,76.07611197064513,76.07611197064513,76.07611197064513,308.0
2016-04-11,76.09747022335515,76.09747022335515,76.09747022335515,76.09747022335515,0.0
2016-04-12,77.29068093714523,77.29068093714523,76.07611197064513,76.07611197064513,576.0
2016-04-13,76.54719309302807,76.54719309302807,76.54719309302807,76.54719309302807,210.0
2016-04-14,75.9734852268746,75.9734852268746,75.9734852268746,75.9734852268746,0.0
2016-04-15,76.52514075368812,76.52514075368812,76.52514075368812,76.52514075368812,3.0
2016-04-19,76.51040650164197,76.51040650164197,76.51040650164197,76.51040650164197,240.0
2016-04-20,76.48096817522922,76.48096817522922,76.48096817522922,76.48096817522922,144.0
2016-04-21,76.09597642821683,76.09597642821683,76.09597642821683,76.09597642821683,0.0
2016-04-22,76.65027250199202,76.65027250199202,76.65027250199202,76.65027250199202,477.0
2016-04-26,76.13498295759227,76.4294246985373,76.13498295759227,76.4294246985373,373.0
2016-04-27,76.4515147599767,76.4515147599767,76.4515147599767,76.4515147599767,20.0
2016-04-28,76.70179334542426,76.70179334542426,76.70179334542426,76.70179334542426,254.0
2016-04-29,76.62820511823561,76.62820511823561,76.59140339358642,76.59140339358642,288.0
2016-05-02,76.59875920297966,76.59875920297966,76.59875920297966,76.59875920297966,10.0
2016-05-03,76.65905420674456,76.65905420674456,76.65905420674456,76.65905420674456,0.0
2016-05-04,77.20970818252904,77.28331723058429,77.20970818252904,77.28331723058429,33.0
2016-05-05,77.33483362154644,77.33483362154644,76.9226185156193,76.9226185156193,392.0
2016-05-06,77.15818548228039,77.15818548228039,77.15818548228039,77.15818548228039,100.0
2016-05-09,77.18762344374937,77.18762344374937,77.16554129167363,77.16554129167363,558.0
2016-05-10,77.29068700314528,77.29068700314528,77.26124225798468,77.26124225798468,239.0
2016-05-11,76.62668110099442,76.62668110099442,76.62668110099442,76.62668110099442,0.0
2016-05-12,77.15082212846727,77.15082212846727,77.15082212846727,77.15082212846727,47.0
2016-05-13,76.55304001844321,76.55304001844321,76.55304001844321,76.55304001844321,0.0
2016-05-16,76.54404706993373,76.54404706993373,76.54404706993373,76.54404706993373,0.0
2016-05-17,76.57746885004866,76.57746885004866,76.57746885004866,76.57746885004866,0.0
2016-05-18,76.29289333177886,76.29289333177886,76.29289333177886,76.29289333177886,0.0
2016-05-19,76.12302317352427,76.12302317352427,76.12302317352427,76.12302317352427,0.0
2016-05-20,77.01832702635024,77.01832702635024,77.01832702635024,77.01832702635024,474.0
2016-05-23,76.75330664443662,76.75330664443662,76.75330664443662,76.75330664443662,475.0
2016-05-24,76.02277292201927,76.02277292201927,76.02277292201927,76.02277292201927,0.0
2016-05-25,76.53985237247461,76.53985237247461,76.53985237247461,76.53985237247461,20.0
2016-05-26,76.27486135881013,76.48833152904236,76.26013617961597,76.48833152904236,1998.0
2016-05-27,76.41315892925338,76.41315892925338,76.41315892925338,76.41315892925338,0.0
2016-05-30,77.01095649424147,77.0404012341051,77.01095649424147,77.03303864513671,1407.0
2016-05-31,76.47383115401281,76.47383115401281,76.47383115401281,76.47383115401281,0.0
2016-06-01,77.26859806737791,77.26859806737791,77.26859806737791,77.26859806737791,511.0
2016-06-02,77.06249129630035,77.0698482700141,77.05512870657611,77.05512870657611,234.0
2016-06-03,77.1655552152274,77.17291218990665,77.15819262453694,77.17291218990665,545.0
2016-06-06,77.755,77.755,77.755,77.755,95.0
2016-06-07,77.655,77.655,77.46,77.46,692.0
2016-06-08,77.45,77.45,77.025,77.43,411.0
2016-06-09,77.695,77.755,77.695,77.755,1382.0
2016-06-10,77.825,77.92,77.825,77.9,1304.0
2016-06-14,78.385,78.385,78.135,78.135,1138.0
2016-06-15,78.245,78.245,78.245,78.245,505.0
2016-06-16,77.67,77.98,77.67,77.98,1738.0
2016-06-17,77.76,77.76,77.585,77.585,502.0
2016-06-20,77.23,77.23,76.845,77.23,352.0
2016-06-21,77.725,77.725,77.725,77.725,19.0
2016-06-22,77.73,77.73,77.655,77.655,1572.0
2016-06-23,77.465,77.465,77.435,77.435,1763.0
2016-06-24,79.83,80.13,79.83,80.13,1194.0
2016-06-27,80.97,80.97,79.485,79.485,2031.0
2016-06-28,78.76,78.76,78.76,78.76,336.0
2016-06-29,77.385,78.16,77.385,78.16,382.0
2016-06-30,77.93,77.965,77.93,77.96,544.0
2016-07-01,78.635,78.655,78.635,78.655,254.0
2016-07-04,78.635,78.635,78.635,78.635,853.0
2016-07-05,79.04,79.04,79.04,79.04,1187.0
2016-07-06,79.175,79.71,79.175,79.71,121.0
2016-07-07,79.26,79.29,79.26,79.26,501.0
2016-07-08,79.26,79.26,79.185,79.185,251.0
2016-07-11,79.15,79.15,79.15,79.15,127.0
2016-07-12,79.0,79.185,78.965,79.185,622.0
2016-07-13,79.015,79.04,79.01,79.01,5742.0
2016-07-14,79.115,79.115,79.115,79.115,2281.0
2016-07-15,79.115,79.18,79.115,79.16,464.0
2016-07-18,79.26,79.26,78.845,78.845,409.0
2016-07-19,79.3,79.3,79.3,79.3,22.0
2016-07-20,79.41,79.41,79.41,79.41,4427.0
2016-07-21,79.18,79.185,78.795,79.135,1626.0
2016-07-22,79.185,79.24,79.145,79.215,858.0
2016-07-25,79.315,79.315,79.29,79.29,51.0
2016-07-26,79.33,79.33,79.33,79.33,228.0
2016-07-27,79.445,79.445,79.425,79.425,2610.0
2016-07-28,79.33,79.33,79.285,79.285,1398.0
2016-07-29,79.225,79.355,79.115,79.115,2050.0
2016-08-01,79.57,79.57,79.135,79.525,299.0
2016-08-02,79.41,79.655,79.41,79.655,1006.0
2016-08-03,79.37,79.445,79.37,79.37,1596.0
2016-08-04,79.21,79.21,78.845,79.21,441.0
2016-08-05,79.525,79.525,79.525,79.525,730.0
2016-08-08,79.64,79.64,79.595,79.595,679.0
2016-08-09,79.66,79.66,79.595,79.595,520.0
2016-08-10,79.595,79.595,79.595,79.595,2259.0
2016-08-11,79.63,79.965,79.595,79.965,929.0
2016-08-12,79.905,79.905,79.595,79.595,992.0
2016-08-15,79.985,79.985,79.985,79.985,496.0
2016-08-16,79.725,79.725,79.725,79.725,31.0
2016-08-17,79.55,79.55,79.55,79.55,845.0
2016-08-18,79.765,79.765,79.765,79.765,325.0
2016-08-19,79.78,79.78,79.38,79.705,335.0
2016-08-22,80.23,80.23,80.23,80.23,17.0
2016-08-23,79.855,79.855,79.78,79.78,585.0
2016-08-24,79.6,80.165,79.6,79.705,495.0
2016-08-25,80.12,80.215,80.12,80.215,1012.0
2016-08-26,80.17,80.17,80.125,80.125,1624.0
2016-08-29,80.125,80.125,80.125,80.125,522.0
2016-08-30,80.585,80.585,80.585,80.585,906.0
2016-08-31,80.535,80.535,80.445,80.49,2907.0
2016-09-01,80.165,80.165,80.0,80.0,2477.0
2016-09-02,79.855,80.235,79.855,80.185,1057.0
2016-09-05,80.185,80.26,79.845,79.995,1082.0
2016-09-06,79.95,79.955,79.855,79.855,1285.0
2016-09-07,79.81,79.81,79.81,79.81,1075.0
2016-09-08,80.01,80.01,80.01,80.01,28.0
2016-09-09,80.22,80.22,80.015,80.22,1106.0
2016-09-12,80.095,80.095,79.675,79.675,2287.0
2016-09-13,79.52,79.735,79.135,79.49,1917.0
2016-09-14,79.115,79.24,78.75,79.105,1974.0
2016-09-15,79.115,79.135,79.115,79.115,1793.0
2016-09-16,79.225,79.245,79.225,79.245,3843.0
2016-09-19,79.4,79.4,79.355,79.355,1416.0
2016-09-20,79.305,79.305,78.705,79.305,367.0
2016-09-21,79.245,79.6,79.245,79.245,826.0
2016-09-22,79.485,79.485,79.305,79.485,1434.0
2016-09-23,79.29,79.345,79.29,79.345,2504.0
2016-09-26,80.15,80.15,79.705,79.705,920.0
2016-09-27,79.815,80.215,79.815,79.815,396.0
2016-09-28,80.25,80.25,80.2,80.2,2184.0
2016-09-29,79.81,80.015,79.81,79.81,699.0
2016-09-30,80.2,80.2,80.125,80.125,230.0
2016-10-03,80.015,80.12,80.015,80.12,420.0
2016-10-04,80.18,80.195,79.86,79.86,1315.0
2016-10-05,80.125,80.125,79.74,79.74,6824.0
2016-10-06,79.345,79.795,79.345,79.795,3372.0
2016-10-07,80.185,80.185,80.185,80.185,814.0
2016-10-10,79.955,79.955,79.555,79.555,1151.0
2016-10-11,79.555,79.555,79.16,79.255,521.0
2016-10-12,79.735,79.735,79.485,79.735,2184.0
2016-10-13,79.685,79.685,79.115,79.385,5267.0
2016-10-14,79.29,79.29,79.245,79.29,595.0
2016-10-17,79.69,79.69,79.69,79.69,482.0
2016-10-18,79.655,79.655,79.54,79.54,1922.0
2016-10-19,79.565,79.815,79.525,79.78,5168.0
2016-10-20,79.84,79.84,79.78,79.78,400.0
2016-10-21,79.955,79.955,79.955,79.955,1473.0
2016-10-24,79.955,79.985,79.955,79.985,332.0
2016-10-25,79.81,79.81,79.81,79.81,807.0
2016-10-26,79.855,79.925,79.765,79.925,1319.0
2016-10-27,79.735,79.78,79.23,79.23,477.0
2016-10-28,79.61,79.61,78.83,79.175,142.0
2016-10-31,79.175,79.24,79.175,79.175,1089.0
2016-11-01,79.09,79.09,79.09,79.09,753.0
2016-11-02,79.07,79.07,78.69,78.69,220.0
2016-11-03,79.03,79.35,79.03,79.35,513.0
2016-11-04,79.15,79.15,79.15,79.15,237.0
2016-11-07,79.01,79.01,78.965,78.965,1116.0
2016-11-08,79.565,79.565,79.275,79.3,1383.0
2016-11-09,79.225,79.225,79.135,79.135,349.0
2016-11-10,79.025,79.185,79.025,79.185,812.0
2016-11-11,78.79,78.83,78.135,78.135,2054.0
2016-11-14,78.115,78.115,78.005,78.005,485.0
2016-11-15,78.08,78.08,77.625,77.625,516.0
2016-11-16,77.25,78.04,77.25,78.04,239.0
2016-11-17,77.79,78.135,77.775,77.85,654.0
2016-11-18,77.79,77.79,77.79,77.79,37.0
2016-11-21,77.76,77.76,77.415,77.415,1571.0
2016-11-22,77.235,77.235,77.235,77.235,292.0
2016-11-23,77.635,77.635,77.585,77.585,1655.0
2016-11-24,77.515,77.515,77.11,77.11,1655.0
2016-11-25,77.075,77.075,77.075,77.075,210.0
2016-11-28,77.005,77.39,76.985,76.985,1329.0
2016-11-29,77.525,77.725,77.525,77.725,1186.0
2016-11-30,77.625,77.71,77.315,77.635,2713.0
2016-12-01,77.59,77.59,77.545,77.545,670.0
2016-12-02,77.45,77.45,77.11,77.11,21213.0
2016-12-05,77.115,77.56,77.115,77.115,450.0
2016-12-06,77.605,77.605,77.2,77.525,1015.0
2016-12-07,77.74,77.74,77.73,77.74,484.0
2016-12-08,77.715,77.715,77.325,77.325,361.0
2016-12-09,77.725,77.74,77.375,77.375,1696.0
2016-12-12,77.37,77.37,77.23,77.23,129.0
2016-12-13,77.23,77.355,76.91,77.355,1746.0
2016-12-14,77.31,77.31,76.93,76.93,548.0
2016-12-15,76.69,77.74,76.69,77.74,1606.0
2016-12-16,77.74,77.74,77.74,77.74,34.0
2016-12-19,77.37,77.37,77.37,77.37,256.0
2016-12-20,77.25,77.25,77.25,77.25,10.0
2016-12-21,77.625,77.625,77.42,77.42,224.0
2016-12-22,77.465,77.62,77.375,77.375,1240.0
2016-12-23,77.68,77.78,77.68,77.78,733.0
2016-12-28,77.745,77.745,77.745,77.745,330.0
2016-12-29,77.78,78.035,77.745,77.955,670.0
2016-12-30,77.93,77.93,77.825,77.825,361.0
2017-01-03,78.155,78.155,77.975,77.975,429.0
2017-01-04,78.51,78.51,78.105,78.105,523.0
2017-01-05,78.03,78.03,77.575,77.575,70.0
2017-01-06,78.83,78.83,78.83,78.83,249.0
2017-01-09,78.875,78.915,78.875,78.875,416.0
2017-01-10,78.645,78.69,78.645,78.645,115.0
2017-01-11,78.355,78.355,78.18,78.255,409.0
2017-01-12,78.665,78.665,78.665,78.665,75.0
2017-01-13,78.115,78.78,78.115,78.78,306.0
2017-01-16,78.525,78.525,78.525,78.525,59.0
2017-01-17,78.525,78.525,78.525,78.525,17.0
2017-01-18,78.135,78.18,78.135,78.165,1307.0
2017-01-19,78.36,78.765,78.36,78.635,353.0
2017-01-20,78.49,78.49,77.69,77.69,499.0
2017-01-23,78.1,78.1,77.69,77.69,344.0
2017-01-24,77.955,77.955,77.87,77.87,833.0
2017-01-25,77.935,78.33,77.935,77.935,321.0
2017-01-27,78.36,78.36,77.965,78.33,1967.0
2017-01-30,78.355,78.375,78.16,78.16,801.0
2017-01-31,78.27,78.37,78.27,78.37,262.0
2017-02-01,78.175,78.33,77.87,77.87,227.0
2017-02-02,78.195,78.195,78.055,78.055,485.0
2017-02-03,77.98,78.375,77.98,78.375,678.0
2017-02-06,78.42,78.65,78.42,78.65,2339.0
2017-02-07,78.43,78.905,78.43,78.69,611.0
2017-02-08,78.62,78.62,78.42,78.42,1433.0
2017-02-09,78.56,78.92,78.56,78.92,614.0
2017-02-10,78.845,78.845,78.615,78.795,115.0
2017-02-13,78.86,78.86,78.545,78.545,1510.0
2017-02-14,78.62,78.62,78.225,78.605,386.0
2017-02-15,78.605,78.605,78.605,78.605,661.0
2017-02-16,78.49,78.49,78.49,78.49,176.0
2017-02-17,78.63,78.63,78.28,78.28,130.0
2017-02-20,78.65,79.05,78.65,79.05,764.0
2017-02-21,79.085,79.085,78.915,78.93,1277.0
2017-02-22,78.95,78.95,78.935,78.935,1284.0
2017-02-23,79.07,79.07,78.98,78.98,2552.0
2017-02-24,78.92,79.165,78.8,79.165,1281.0
2017-02-27,79.175,79.175,79.175,79.175,50.0
2017-02-28,79.18,79.535,79.18,79.49,2043.0
2017-03-01,79.385,79.385,79.385,79.385,208.0
2017-03-02,79.705,79.705,79.36,79.585,1542.0
2017-03-03,79.345,79.345,79.33,79.33,3885.0
2017-03-06,79.14,79.18,79.1,79.1,2508.0
2017-03-07,78.975,78.975,78.84,78.84,108.0
2017-03-08,79.16,79.16,78.95,78.95,633.0
2017-03-09,78.725,78.795,78.725,78.725,646.0
2017-03-10,78.43,78.52,77.905,78.3,2627.0
2017-03-13,78.295,78.295,77.9,77.9,514.0
2017-03-14,78.235,78.37,77.97,78.13,5965.0
2017-03-15,78.13,78.375,78.13,78.13,338.0
2017-03-16,78.33,78.33,77.905,77.905,241.0
2017-03-17,78.03,78.69,78.03,78.69,619.0
2017-03-20,78.345,78.83,78.345,78.83,838.0
2017-03-21,78.535,78.93,78.535,78.785,655.0
2017-03-22,78.72,78.72,78.72,78.72,33.0
2017-03-23,78.72,78.72,78.72,78.72,26.0
2017-03-24,78.95,79.065,78.63,79.025,2668.0
2017-03-27,79.025,79.13,79.025,79.025,1932.0
2017-03-28,79.025,79.14,78.665,79.115,907.0
2017-03-29,79.295,79.37,79.295,79.37,1874.0
2017-03-30,79.57,79.57,79.27,79.57,701.0
2017-03-31,79.28,79.28,79.25,79.25,418.0
2017-04-03,79.365,79.365,79.145,79.19,1084.0
2017-04-04,79.45,79.54,79.44,79.525,656.0
2017-04-05,79.47,79.47,79.47,79.47,365.0
2017-04-06,79.28,79.28,79.17,79.26,876.0
2017-04-07,79.59,79.59,79.59,79.59,712.0
2017-04-10,79.17,79.62,79.17,79.62,1232.0
2017-04-11,79.72,79.765,79.71,79.765,2237.0
2017-04-12,79.62,79.66,79.62,79.66,72.0
2017-04-13,79.825,79.955,79.415,79.955,639.0
2017-04-18,79.975,79.975,79.63,79.63,589.0
2017-04-19,79.47,80.075,79.47,80.075,25484.0
2017-04-20,80.075,80.075,80.0,80.01,3099.0
2017-04-21,79.955,80.07,79.925,79.93,43085.0
2017-04-24,79.68,79.68,79.41,79.41,5692.0
2017-04-26,79.54,79.54,79.515,79.515,859.0
2017-04-27,79.78,79.78,79.6,79.675,4883.0
2017-04-28,79.865,80.0,79.865,79.885,656.0
2017-05-01,80.015,80.015,79.555,79.825,1413.0
2017-05-02,79.97,79.97,79.85,79.85,478.0
2017-05-03,79.925,79.945,79.63,79.63,984.0
2017-05-04,79.825,79.895,79.795,79.805,6724.0
2017-05-05,79.82,80.045,79.645,80.04,4730.0
2017-05-08,80.075,80.075,79.695,79.76,1866.0
2017-05-09,79.735,79.735,79.705,79.71,1508.0
2017-05-10,79.675,79.865,79.675,79.865,243.0
2017-05-11,80.21,80.21,79.855,79.9,1542.0
2017-05-12,80.15,80.15,79.675,79.675,598.0
2017-05-15,80.045,80.055,79.735,79.735,1710.0
2017-05-16,80.18,80.18,79.705,80.045,6907.0
2017-05-17,79.78,79.885,79.78,79.885,2095.0
2017-05-18,80.255,80.5,80.075,80.5,235.0
2017-05-19,80.07,80.07,80.07,80.07,2.0
2017-05-22,80.04,80.445,80.04,80.445,1139.0
2017-05-23,80.045,80.445,80.04,80.225,630.0
2017-05-24,80.16,80.69,80.16,80.69,2822.0
2017-05-25,80.38,80.59,80.38,80.38,2264.0
2017-05-26,80.515,80.605,80.29,80.605,548.0
2017-05-29,80.72,80.72,80.105,80.105,1541.0
2017-05-30,80.6,80.68,80.38,80.415,1481.0
2017-05-31,80.5,80.975,80.5,80.815,9533.0
2017-06-01,80.66,80.725,80.66,80.665,1766.0
2017-06-02,80.725,80.735,80.535,80.62,3393.0
2017-06-05,80.835,80.87,80.49,80.87,1827.0
2017-06-06,80.835,80.835,80.53,80.675,1719.0
2017-06-07,80.85,80.865,80.8,80.81,1195.0
2017-06-08,80.71,80.71,80.605,80.605,952.0
2017-06-09,81.115,81.115,80.46,80.46,5104.0
2017-06-13,80.825,80.825,80.825,80.825,1008.0
2017-06-14,80.675,80.78,80.53,80.78,2371.0
2017-06-15,80.9,81.22,80.605,81.22,6161.0
2017-06-16,80.88,80.91,80.84,80.84,2666.0
2017-06-19,81.0,81.16,80.395,81.135,1949.0
2017-06-20,81.135,81.135,80.49,80.985,958.0
2017-06-21,81.135,81.315,80.985,80.985,26013.0
2017-06-22,80.91,80.945,80.895,80.945,1629.0
2017-06-23,80.945,81.02,80.945,81.005,5674.0
2017-06-26,80.945,81.115,80.43,81.02,1161.0
2017-06-27,81.315,81.315,81.18,81.3,2567.0
2017-06-28,80.93,81.015,80.455,80.895,6418.0
2017-06-29,80.785,80.87,80.68,80.825,2495.0
2017-06-30,80.805,80.805,80.455,80.675,5664.0
2017-07-03,80.65,80.65,80.525,80.625,1799.0
2017-07-04,80.665,80.71,80.475,80.475,3302.0
2017-07-05,80.045,80.585,80.045,80.585,603.0
2017-07-06,80.58,80.585,80.58,80.585,1706.0
2017-07-07,80.39,80.42,80.07,80.25,2177.0
2017-07-10,80.365,80.365,80.26,80.35,2105.0
2017-07-11,80.425,80.455,80.425,80.455,1585.0
2017-07-12,80.26,80.585,80.26,80.585,1215.0
2017-07-13,80.495,80.815,80.41,80.715,672.0
2017-07-14,80.73,80.73,80.45,80.45,1855.0
2017-07-17,80.565,80.695,80.51,80.665,4176.0
2017-07-18,80.715,80.855,80.715,80.73,1000.0
2017-07-19,80.95,81.005,80.905,81.0,2078.0
2017-07-20,81.095,81.095,81.035,81.045,2205.0
2017-07-21,81.13,81.145,80.975,80.975,1661.0
2017-07-24,81.095,81.28,81.095,81.255,1710.0
2017-07-25,81.21,81.265,81.16,81.255,1644.0
2017-07-26,80.845,81.05,80.84,81.05,5847.0
2017-07-27,81.08,81.08,80.785,80.795,8416.0
2017-07-28,80.96,80.96,80.905,80.93,1035.0
2017-07-31,80.93,81.365,80.93,81.0,5292.0
2017-08-01,81.005,81.145,80.885,81.035,2486.0
2017-08-02,81.225,81.25,81.225,81.25,415.0
2017-08-03,81.585,81.585,81.25,81.285,1245.0
2017-08-04,81.53,81.57,81.48,81.48,1228.0
2017-08-07,81.4,81.4,81.175,81.175,2340.0
2017-08-08,81.395,81.395,81.13,81.305,1227.0
2017-08-09,81.175,81.295,81.095,81.265,1202.0
2017-08-10,81.195,81.295,81.11,81.295,1494.0
2017-08-11,81.385,81.53,81.38,81.525,1771.0
2017-08-14,81.21,81.37,81.21,81.37,682.0
2017-08-15,81.21,81.32,81.205,81.305,5046.0
2017-08-16,81.205,81.235,81.205,81.235,914.0
2017-08-17,81.37,81.41,81.18,81.355,3680.0
2017-08-18,81.355,81.465,81.355,81.445,31.0
2017-08-21,82.005,82.005,81.325,81.395,27591.0
2017-08-22,81.4,81.43,81.4,81.425,529.0
2017-08-23,81.4,81.415,81.325,81.415,3695.0
2017-08-24,81.625,81.625,81.44,81.53,2561.0
2017-08-25,81.465,81.54,81.465,81.485,2100.0
2017-08-28,81.515,81.63,81.515,81.555,588.0
2017-08-29,81.72,81.78,81.48,81.78,930.0
2017-08-30,81.705,81.75,81.705,81.75,4692.0
2017-08-31,81.625,81.63,81.585,81.59,1844.0
2017-09-01,81.495,81.75,81.495,81.75,1628.0
2017-09-04,81.705,81.705,81.48,81.675,945.0
2017-09-05,81.765,81.815,81.745,81.8,979.0
2017-09-06,82.065,82.065,81.91,81.91,863.0
2017-09-07,81.745,81.8,81.555,81.775,2579.0
2017-09-08,81.98,82.005,81.745,81.98,1288.0
2017-09-11,81.75,81.75,81.555,81.75,2395.0
2017-09-12,81.585,81.685,81.5,81.685,4259.0
2017-09-13,81.545,81.545,81.355,81.355,2714.0
2017-09-14,81.705,81.78,81.285,81.285,2236.0
2017-09-15,81.56,81.56,81.34,81.34,2624.0
2017-09-18,81.285,81.44,81.195,81.43,2855.0
2017-09-19,82.035,82.035,81.22,81.25,2398.0
2017-09-20,81.48,81.875,81.48,81.63,1628.0
2017-09-21,81.895,82.005,81.255,81.63,5863.0
2017-09-22,81.96,81.96,81.41,81.415,4475.0
2017-09-25,82.02,82.02,81.515,81.69,347.0
2017-09-26,81.48,82.385,81.48,81.705,2730.0
2017-09-27,81.705,81.715,81.545,81.545,2538.0
2017-09-28,81.175,81.355,81.175,81.24,3861.0
2017-09-29,81.255,81.425,81.255,81.4,110.0
2017-10-02,81.48,81.48,81.4,81.44,2154.0
2017-10-03,82.14,82.14,81.335,81.335,2501.0
2017-10-04,81.74,81.74,81.445,81.445,2198.0
2017-10-05,81.5,81.5,81.5,81.5,2246.0
2017-10-06,81.92,81.92,81.36,81.75,15740.0
2017-10-09,81.67,81.87,81.275,81.5,7182.0
2017-10-10,81.375,81.375,81.16,81.335,8604.0
2017-10-11,81.645,81.645,81.415,81.545,1300.0
2017-10-12,81.485,81.5,81.305,81.5,3911.0
2017-10-13,81.535,81.59,81.445,81.445,2204.0
2017-10-16,81.935,81.935,81.605,81.605,2451.0
2017-10-17,81.79,81.945,81.69,81.8,13822.0
2017-10-18,81.99,81.99,81.805,81.815,11103.0
2017-10-19,81.62,81.62,81.575,81.575,3888.0
2017-10-20,81.785,81.785,81.56,81.56,4697.0
2017-10-23,81.535,81.56,81.42,81.56,2279.0
2017-10-24,81.77,81.77,81.475,81.475,2408.0
2017-10-25,81.585,81.585,81.305,81.305,1773.0
2017-10-26,81.135,81.445,81.135,81.445,1762.0
2017-10-27,81.45,81.65,81.405,81.65,15005.0
2017-10-30,81.7,81.785,81.7,81.785,2803.0
2017-10-31,81.65,81.885,81.46,81.835,3323.0
2017-11-01,81.835,81.835,81.47,81.77,6719.0
2017-11-02,81.73,81.89,81.73,81.89,2233.0
2017-11-03,82.17,82.17,81.85,82.045,10477.0
2017-11-06,82.145,82.145,81.775,81.775,1863.0
2017-11-07,81.87,82.09,81.87,82.09,890.0
2017-11-08,82.06,82.77,82.02,82.145,8457.0
2017-11-09,82.1,82.1,82.035,82.035,1695.0
2017-11-10,81.935,81.935,81.845,81.87,3557.0
2017-11-13,81.7,81.72,81.615,81.715,2870.0
2017-11-14,81.405,81.5,81.215,81.5,1875.0
2017-11-15,81.57,81.63,81.47,81.47,7603.0
2017-11-16,81.47,81.585,81.3,81.56,1964.0
2017-11-17,81.8,81.8,81.73,81.73,3006.0
2017-11-20,81.6,82.0,81.6,82.0,1371.0
2017-11-21,81.615,81.82,81.535,81.82,16941.0
2017-11-22,81.905,81.905,81.705,81.705,2579.0
2017-11-23,81.86,81.945,81.86,81.945,1459.0
2017-11-24,81.985,81.985,81.805,81.805,951.0
2017-11-27,82.15,82.215,81.96,82.13,1924.0
2017-11-28,82.22,82.22,82.0,82.0,3270.0
2017-11-29,82.075,82.075,81.89,82.06,4171.0
2017-11-30,81.915,81.915,81.735,81.735,3162.0
2017-12-01,81.835,81.835,81.65,81.8,21864.0
2017-12-04,82.36,82.43,81.92,82.05,12050.0
2017-12-05,82.07,82.07,81.93,82.03,1654.0
2017-12-06,82.135,82.135,82.05,82.05,15023.0
2017-12-07,82.2,82.275,82.2,82.23,2496.0
2017-12-08,82.275,82.275,82.06,82.17,1081.0
2017-12-11,82.0,82.235,82.0,82.22,3082.0
2017-12-12,82.22,82.42,82.22,82.4,895.0
2017-12-13,82.22,82.22,82.135,82.17,1264.0
2017-12-14,82.115,82.57,82.115,82.13,10166.0
2017-12-15,82.135,82.45,82.135,82.35,1202.0
2017-12-18,82.475,82.475,82.345,82.4,3409.0
2017-12-19,82.345,82.39,82.16,82.3,9066.0
2017-12-20,82.115,82.12,81.76,82.035,4670.0
2017-12-21,81.885,82.09,81.885,82.075,3581.0
2017-12-22,81.96,81.985,81.815,81.96,1887.0
2017-12-27,81.96,82.035,81.85,81.85,246.0
2017-12-28,81.86,82.335,81.85,82.335,683.0
2017-12-29,81.93,82.25,81.93,82.235,352.0
2018-01-02,82.42,82.52,82.245,82.245,817.0
2018-01-03,82.235,82.235,81.87,82.17,2374.0
2018-01-04,82.17,82.335,82.045,82.32,965.0
2018-01-05,82.32,82.845,82.085,82.085,554.0
2018-01-08,82.305,82.305,82.105,82.305,1541.0
2018-01-09,82.39,82.39,82.135,82.33,1054.0
2018-01-10,82.19,82.19,81.86,81.92,3470.0
2018-01-11,82.105,82.17,82.075,82.17,1882.0
2018-01-12,82.16,82.16,81.96,82.1,4365.0
2018-01-15,82.06,82.06,81.97,82.0,2857.0
2018-01-16,81.97,82.29,81.97,82.29,1214.0
2018-01-17,82.075,82.3,82.075,82.23,10137.0
2018-01-18,82.27,82.27,82.005,82.26,1582.0
2018-01-19,82.105,82.105,81.77,81.92,114876.0
2018-01-22,81.775,81.875,81.7,81.875,556.0
2018-01-23,81.805,81.96,81.8,81.905,755.0
2018-01-24,81.915,82.075,81.915,82.02,2254.0
2018-01-25,82.045,82.045,81.9,81.905,2077.0
2018-01-29,82.145,82.145,81.75,81.9,8779.0
2018-01-30,81.735,81.75,81.5,81.53,3782.0
2018-01-31,81.735,81.75,81.575,81.69,500.0
2018-02-01,81.805,81.805,81.545,81.785,1806.0
2018-02-02,81.59,81.6,81.56,81.56,3085.0
2018-02-05,81.46,81.46,80.92,81.305,1548.0
2018-02-06,81.67,81.89,81.57,81.86,20916.0
2018-02-07,81.545,81.56,81.37,81.39,751.0
2018-02-08,81.435,81.435,81.4,81.415,1147.0
2018-02-09,80.87,81.335,80.87,80.95,1880.0
2018-02-12,81.15,81.15,80.67,80.67,1707.0
2018-02-13,81.235,81.235,80.69,81.12,2196.0
2018-02-14,81.145,81.145,81.1,81.1,2375.0
2018-02-15,80.69,80.87,80.375,80.675,2922.0
2018-02-16,80.705,80.845,80.63,80.63,4607.0
2018-02-19,80.92,81.385,80.635,80.945,798.0
2018-02-20,80.635,81.705,80.635,81.705,77840.0
2018-02-21,81.15,81.15,80.535,80.535,5358.0
2018-02-22,81.405,81.405,80.82,80.82,7750.0
2018-02-23,80.47,80.835,80.47,80.77,3746.0
2018-02-26,81.075,81.075,80.77,81.045,1434.0
2018-02-27,81.23,81.26,81.045,81.045,1967.0
2018-02-28,80.885,80.89,80.7,80.835,2089.0
2018-03-01,81.2,81.2,80.8,81.09,1102.0
2018-03-02,80.97,80.99,80.8,80.845,2216.0
2018-03-05,80.83,80.905,80.69,80.905,1356.0
2018-03-06,80.93,80.93,80.63,80.76,1053.0
2018-03-07,80.77,80.935,80.77,80.77,2904.0
2018-03-08,80.8,80.85,80.73,80.845,2646.0
2018-03-09,80.705,80.9,80.705,80.885,2320.0
2018-03-12,80.805,80.875,80.55,80.875,4054.0
2018-03-13,80.86,80.86,80.52,80.85,1948.0
2018-03-14,80.885,81.0,80.77,81.0,909.0
2018-03-15,80.93,80.95,80.77,80.95,937.0
2018-03-16,80.77,80.975,80.77,80.975,1178.0
2018-03-19,80.935,80.935,80.67,80.86,1206.0
2018-03-20,80.935,80.935,80.615,80.86,838.0
2018-03-21,80.675,80.75,80.47,80.75,2947.0
2018-03-22,80.43,80.49,80.385,80.385,9122.0
2018-03-23,80.62,80.77,80.59,80.59,2964.0
2018-03-26,80.43,80.775,80.43,80.705,774.0
2018-03-27,80.53,80.535,80.43,80.43,4038.0
2018-03-28,80.845,80.9,80.59,80.59,2220.0
2018-03-29,80.885,81.005,80.72,81.005,1705.0
2018-04-03,81.155,81.155,81.12,81.135,4377.0
2018-04-04,81.015,81.115,81.015,81.115,319.0
2018-04-05,80.95,81.02,80.685,81.0,3391.0
2018-04-06,81.0,81.03,80.975,81.0,2268.0
2018-04-09,81.31,81.31,80.795,80.795,1293.0
2018-04-10,80.985,81.1,80.875,80.875,608.0
2018-04-11,81.25,81.265,80.96,81.265,345.0
2018-04-12,81.405,81.405,81.07,81.39,1236.0
2018-04-13,81.2,81.21,81.17,81.21,514.0
2018-04-16,81.225,81.285,81.225,81.25,1450.0
2018-04-17,81.2,81.2,81.13,81.16,1458.0
2018-04-18,80.84,81.17,80.84,81.17,1194.0
2018-04-19,81.215,81.24,81.155,81.24,3369.0
2018-04-20,81.035,81.035,80.68,80.71,3836.0
2018-04-23,80.71,80.74,80.665,80.74,1411.0
2018-04-24,80.665,80.685,80.43,80.67,959.0
2018-04-26,80.475,80.485,80.435,80.435,770.0
2018-04-27,80.525,80.53,80.335,80.335,1387.0
2018-04-30,80.89,80.89,80.445,80.71,2160.0
2018-05-01,80.685,80.685,80.68,80.685,485.0
2018-05-02,80.545,80.6,80.39,80.39,4005.0
2018-05-03,80.595,80.595,80.33,80.595,3754.0
2018-05-04,80.38,80.595,80.375,80.585,1945.0
2018-05-07,80.505,80.53,80.46,80.53,1601.0
2018-05-08,80.45,80.56,80.45,80.515,991.0
2018-05-09,80.31,80.4,80.125,80.4,2227.0
2018-05-10,80.38,80.4,80.14,80.4,2564.0
2018-05-11,80.255,80.435,80.255,80.4,1945.0
2018-05-14,80.585,80.585,80.345,80.545,423.0
2018-05-15,80.545,80.7,80.33,80.655,11984.0
2018-05-16,80.42,80.515,80.42,80.47,3072.0
2018-05-17,80.295,80.295,79.955,79.955,1667.0
2018-05-18,80.125,80.21,79.92,80.08,2426.0
2018-05-21,80.295,80.295,80.045,80.275,802.0
2018-05-22,80.195,80.38,80.195,80.31,2261.0
2018-05-23,80.335,80.36,80.22,80.275,1124.0
2018-05-24,80.33,80.345,80.21,80.31,5132.0
2018-05-25,80.295,80.615,80.295,80.615,1431.0
2018-05-28,80.43,80.79,80.43,80.755,1237.0
2018-05-29,80.86,80.965,80.585,80.935,1682.0
2018-05-30,81.06,81.38,80.61,80.78,29737.0
2018-05-31,80.15,80.75,80.1,80.75,5514.0
2018-06-01,80.74,80.75,80.47,80.5,3100.0
2018-06-04,80.625,80.64,80.475,80.475,1133.0
2018-06-05,80.47,80.645,80.47,80.585,1700.0
2018-06-06,80.585,80.585,80.185,80.305,1070.0
2018-06-07,80.375,80.415,80.235,80.415,2012.0
2018-06-08,80.24,80.46,80.24,80.46,1147.0
2018-06-12,80.46,80.49,80.31,80.49,3251.0
2018-06-13,80.31,80.36,80.255,80.35,1561.0
2018-06-14,80.32,80.475,80.07,80.475,1971.0
2018-06-15,80.475,80.735,80.475,80.7,1620.0
2018-06-18,80.82,80.86,80.82,80.86,1251.0
2018-06-19,80.7,80.77,80.475,80.755,3259.0
2018-06-20,80.77,80.805,80.765,80.765,2316.0
2018-06-21,80.6,80.61,80.115,80.57,2123.0
2018-06-22,80.585,80.615,79.945,79.945,2817.0
2018-06-25,80.7,80.725,80.31,80.725,746.0
2018-06-26,80.195,80.39,80.195,80.39,670.0
2018-06-27,80.055,80.67,80.055,80.67,3168.0
2018-06-28,80.86,80.865,80.31,80.825,670.0
2018-06-29,80.755,80.755,80.03,80.63,1895.0
2018-07-02,80.7,80.715,80.6,80.66,737.0
2018-07-03,80.63,80.675,80.48,80.56,1336.0
2018-07-04,80.56,80.825,80.52,80.6,1363.0
2018-07-05,80.6,80.78,80.1,80.765,2883.0
2018-07-06,80.445,80.75,80.445,80.71,1206.0
2018-07-09,80.99,80.99,80.465,80.965,2983.0
2018-07-10,80.46,81.1,80.46,81.09,2799.0
2018-07-11,81.14,81.14,80.77,81.03,1985.0
2018-07-12,81.14,81.14,80.6,80.6,1295.0
2018-07-13,80.865,81.14,80.765,81.13,1817.0
2018-07-16,81.14,81.265,81.07,81.255,3886.0
2018-07-17,81.155,81.17,81.07,81.13,1758.0
2018-07-18,81.375,81.375,81.07,81.165,1358.0
2018-07-19,81.145,81.145,80.99,81.115,2414.0
2018-07-20,81.32,81.32,81.185,81.25,976.0
2018-07-23,80.895,81.115,80.895,81.085,1841.0
2018-07-24,81.085,81.085,80.88,81.005,2735.0
2018-07-25,81.045,81.07,81.005,81.015,855.0
2018-07-26,81.015,81.015,80.74,81.0,954.0
2018-07-27,81.38,81.47,81.38,81.47,1962.0
2018-07-30,81.145,81.5,81.125,81.485,653.0
2018-07-31,81.225,81.395,81.185,81.39,3797.0
2018-08-01,81.415,81.415,80.975,81.24,1174.0
2018-08-02,81.06,81.075,80.91,80.91,2206.0
2018-08-03,80.88,81.125,80.88,81.115,658.0
2018-08-06,81.345,81.575,81.06,81.575,2512.0
2018-08-07,81.38,81.49,81.195,81.49,1390.0
2018-08-08,81.295,81.31,81.295,81.295,1437.0
2018-08-09,81.39,81.39,81.17,81.17,3320.0
2018-08-10,81.38,81.42,81.25,81.38,2747.0
2018-08-13,81.43,81.545,81.43,81.54,3456.0
2018-08-14,81.405,81.405,81.125,81.125,2930.0
2018-08-15,81.375,81.475,81.265,81.475,6831.0
2018-08-16,81.61,81.61,81.21,81.405,2211.0
2018-08-17,81.515,81.53,81.38,81.515,894.0
2018-08-20,81.325,81.865,81.325,81.36,963.0
2018-08-21,81.64,81.695,81.505,81.68,686.0
2018-08-22,81.505,81.775,81.485,81.575,2156.0
2018-08-23,81.615,81.78,81.615,81.75,2705.0
2018-08-24,81.775,81.775,81.365,81.625,3500.0
2018-08-27,81.82,81.82,81.45,81.45,2090.0
2018-08-28,81.525,81.665,81.395,81.665,2213.0
2018-08-29,81.445,81.46,81.305,81.46,2102.0
2018-08-30,81.46,81.46,81.42,81.43,2146.0
2018-08-31,81.68,81.68,81.345,81.63,10439.0
2018-09-03,81.475,81.5,81.475,81.475,2986.0
2018-09-04,81.265,81.795,81.265,81.775,3797.0
2018-09-05,81.38,81.595,81.21,81.24,3278.0
2018-09-06,81.11,81.235,81.11,81.185,5728.0
2018-09-07,81.545,81.545,81.225,81.42,4036.0
2018-09-10,81.35,81.35,80.985,81.145,2706.0
2018-09-11,81.25,81.255,81.0,81.0,2028.0
2018-09-12,81.2,81.2,80.93,81.2,1354.0
2018-09-13,81.2,81.235,80.975,80.975,2098.0
2018-09-14,81.055,81.28,81.055,81.28,942.0
2018-09-17,81.35,81.47,80.91,80.91,1491.0
2018-09-18,81.02,81.395,81.02,81.395,395.0
2018-09-19,81.2,81.2,80.795,80.795,1131.0
2018-09-20,80.685,81.06,80.685,81.06,669.0
2018-09-21,80.875,80.93,80.81,80.835,880.0
2018-09-24,80.835,81.14,80.835,81.13,2321.0
2018-09-25,80.96,80.965,80.6,80.7,28156.0
2018-09-26,80.95,80.965,80.91,80.96,2156.0
2018-09-27,81.185,81.185,80.905,81.145,2065.0
2018-09-28,81.14,81.145,81.115,81.145,2362.0
2018-10-01,81.145,81.17,80.92,81.17,1085.0
2018-10-02,81.125,81.145,81.125,81.145,412.0
2018-10-03,81.24,81.25,81.215,81.215,1109.0
2018-10-04,80.79,80.795,80.675,80.73,3156.0
2018-10-05,80.815,80.815,80.66,80.81,2457.0
2018-10-08,80.625,80.625,80.19,80.54,1359.0
2018-10-09,80.555,80.555,80.16,80.16,1760.0
2018-10-10,80.35,80.66,80.295,80.39,2978.0
2018-10-11,80.68,80.695,80.465,80.695,1633.0
2018-10-12,80.715,80.715,80.465,80.695,1321.0
2018-10-15,80.825,80.865,80.625,80.855,847.0
2018-10-16,80.31,80.83,80.31,80.785,1076.0
2018-10-17,80.81,80.945,80.395,80.795,1063.0
2018-10-18,80.405,81.165,80.405,80.935,2630.0
2018-10-19,81.025,81.135,81.025,81.1,1151.0
2018-10-22,80.395,80.64,80.33,80.33,934.0
2018-10-23,80.795,80.945,80.39,80.945,11784.0
2018-10-24,80.325,80.895,80.325,80.73,2782.0
2018-10-25,80.855,80.87,80.84,80.84,1955.0
2018-10-26,80.735,80.775,80.54,80.705,672.0
2018-10-29,80.38,80.985,80.38,80.865,759.0
2018-10-30,80.945,80.96,80.475,80.91,789.0
2018-10-31,80.69,80.69,80.35,80.35,2329.0
2018-11-01,80.475,80.5,80.255,80.31,5339.0
2018-11-02,80.795,80.795,80.315,80.62,4712.0
2018-11-05,80.545,80.585,80.15,80.39,2197.0
2018-11-06,80.555,80.555,80.255,80.26,623.0
2018-11-07,80.54,80.545,80.33,80.33,687.0
2018-11-08,80.545,80.62,80.405,80.405,2579.0
2018-11-09,80.435,81.045,80.405,81.045,3001.0
2018-11-12,80.61,80.985,80.355,80.985,1616.0
2018-11-13,80.895,80.895,80.62,80.665,845.0
2018-11-14,80.65,80.65,80.515,80.515,7598.0
2018-11-15,80.69,80.69,80.37,80.54,5983.0
2018-11-16,80.46,80.475,80.355,80.355,4386.0
2018-11-19,80.505,80.61,80.505,80.61,2302.0
2018-11-20,80.405,80.405,80.285,80.295,1050.0
2018-11-21,80.16,80.285,80.16,80.23,1467.0
2018-11-22,80.31,80.31,80.085,80.095,5858.0
2018-11-23,80.33,80.38,80.27,80.31,803.0
2018-11-26,80.31,80.465,80.31,80.42,4440.0
2018-11-27,80.665,80.665,80.175,80.54,7894.0
2018-11-28,80.43,80.43,80.065,80.065,2545.0
2018-11-29,80.065,80.62,80.04,80.62,3414.0
2018-11-30,80.485,80.485,80.405,80.42,1700.0
2018-12-03,80.3,80.33,79.905,79.905,1832.0
2018-12-04,80.555,80.555,80.245,80.555,1315.0
2018-12-05,80.505,80.625,80.33,80.625,1106.0
2018-12-06,80.545,80.62,80.27,80.355,1968.0
2018-12-07,80.23,80.445,80.23,80.445,4892.0
2018-12-10,80.38,80.395,80.19,80.19,7225.0
2018-12-11,80.3,80.585,79.99,79.99,8738.0
2018-12-12,80.395,80.775,80.045,80.775,13623.0
2018-12-13,80.505,80.545,80.33,80.33,1740.0
2018-12-14,80.595,80.675,80.395,80.65,1046.0
2018-12-17,80.665,80.77,80.665,80.675,3234.0
2018-12-18,80.68,81.12,80.68,80.88,1673.0
2018-12-19,81.26,82.85,80.825,81.245,3761.0
2018-12-20,80.945,81.35,80.945,81.35,806.0
2018-12-21,80.93,81.14,80.81,81.14,3214.0
2018-12-24,81.04,81.055,80.755,80.755,1480.0
2018-12-27,80.715,81.255,80.715,81.255,145.0
2018-12-28,81.135,81.135,80.675,80.675,116.0
2018-12-31,81.025,81.025,81.025,81.025,151.0
2019-01-02,81.205,81.295,80.68,81.295,728.0
2019-01-03,81.545,81.555,80.81,81.49,1185.0
2019-01-04,81.56,81.56,81.19,81.465,424.0
2019-01-07,81.15,81.15,80.83,80.83,666.0
2019-01-08,81.49,81.505,81.025,81.205,2952.0
2019-01-09,81.025,81.525,81.015,81.015,936.0
2019-01-10,81.085,81.68,81.085,81.62,2215.0
2019-01-11,81.07,81.61,81.07,81.58,2018.0
2019-01-14,81.66,81.72,81.15,81.69,2923.0
2019-01-15,81.34,81.715,81.275,81.715,2367.0
2019-01-16,81.54,81.62,81.3,81.61,1360.0
2019-01-17,81.695,81.695,81.54,81.61,1364.0
2019-01-18,81.54,81.66,81.125,81.66,2063.0
2019-01-21,82.07,82.07,81.695,81.735,1496.0
2019-01-22,82.015,82.07,81.735,81.975,982.0
2019-01-23,82.04,82.08,81.855,81.905,1437.0
2019-01-24,82.085,82.085,81.905,82.085,659.0
2019-01-25,81.975,82.175,81.84,82.08,1693.0
2019-01-29,82.165,82.49,82.165,82.485,396.0
2019-01-30,82.165,82.525,82.0,82.0,3200.0
2019-01-31,82.45,82.45,82.16,82.16,1703.0
2019-02-01,82.625,83.04,82.555,83.04,2183.0
2019-02-04,83.0,83.03,83.0,83.03,1917.0
2019-02-05,82.965,83.015,82.435,83.015,3479.0
2019-02-06,83.235,83.235,82.69,83.205,1876.0
2019-02-07,83.06,83.18,82.945,83.125,9455.0
2019-02-08,83.045,83.12,82.85,83.005,3306.0
2019-02-11,83.07,83.095,82.925,83.095,2529.0
2019-02-12,83.18,83.22,82.925,82.925,2601.0
2019-02-13,83.11,83.11,82.77,83.06,2996.0
2019-02-14,82.715,83.275,82.715,83.005,1919.0
2019-02-15,83.205,83.235,83.005,83.005,684.0
2019-02-18,83.005,83.085,82.76,82.76,947.0
2019-02-19,83.005,83.12,82.66,83.11,1154.0
2019-02-20,83.015,83.27,82.99,83.205,1013.0
2019-02-21,83.315,83.315,82.965,83.135,2541.0
2019-02-22,82.925,83.045,82.785,83.045,2370.0
2019-02-25,83.045,83.23,82.865,82.88,1509.0
2019-02-26,82.89,83.16,82.89,82.95,546.0
2019-02-27,83.315,83.315,82.945,82.945,11114.0
2019-02-28,83.29,83.29,83.005,83.07,3868.0
2019-03-01,82.945,83.125,82.855,83.125,1294.0
2019-03-04,83.27,83.275,82.81,83.06,1266.0
2019-03-05,83.315,83.315,82.89,83.235,7763.0
2019-03-06,83.07,83.135,82.945,82.975,4038.0
2019-03-07,82.935,83.315,82.925,83.26,1489.0
2019-03-08,83.325,83.475,83.325,83.475,1571.0
2019-03-11,83.45,83.465,83.245,83.245,2771.0
2019-03-12,83.005,83.475,82.88,83.06,8871.0
2019-03-13,83.475,83.715,83.475,83.56,1562.0
2019-03-14,83.715,83.715,83.64,83.64,1988.0
2019-03-15,83.35,83.72,83.35,83.715,3087.0
2019-03-18,83.465,84.0,83.465,83.76,1725.0
2019-03-19,83.99,83.99,83.5,83.56,1773.0
2019-03-20,83.92,83.92,83.61,83.905,2161.0
2019-03-21,84.11,84.11,83.695,83.695,1533.0
2019-03-22,84.12,84.515,84.12,84.12,5127.0
2019-03-25,84.475,85.005,84.475,84.975,1184.0
2019-03-26,84.735,84.735,84.19,84.19,1990.0
2019-03-27,84.91,84.91,84.385,84.395,4385.0
2019-03-28,84.89,85.015,84.505,84.515,6859.0
2019-03-29,85.07,85.07,84.57,84.845,2807.0
2019-04-01,84.555,85.02,84.52,85.02,1480.0
2019-04-02,84.705,84.885,84.49,84.49,4663.0
2019-04-03,84.805,84.975,84.42,84.78,3089.0
2019-04-04,84.69,84.705,84.49,84.705,4172.0
2019-04-05,84.5,84.86,84.345,84.835,4910.0
2019-04-08,84.935,84.995,84.77,84.77,1842.0
2019-04-09,84.77,84.87,84.36,84.85,5107.0
2019-04-10,84.605,85.095,84.605,84.875,4698.0
2019-04-11,85.325,85.325,84.98,85.055,2887.0
2019-04-12,85.19,85.22,84.9,84.975,2200.0
2019-04-15,84.975,84.975,84.73,84.955,3710.0
2019-04-16,85.075,85.075,84.83,84.925,3955.0
2019-04-17,84.83,84.89,84.475,84.755,5435.0
2019-04-18,84.915,84.915,84.65,84.83,5035.0
2019-04-23,84.83,84.83,84.49,84.81,2610.0
2019-04-24,84.885,84.885,84.515,84.555,6427.0
2019-04-26,84.89,85.425,84.885,85.375,3645.0
2019-04-29,85.375,85.57,85.375,85.375,3520.0
2019-04-30,85.375,85.455,84.94,85.295,6532.0
2019-05-01,85.015,85.35,85.015,85.095,2010.0
2019-05-02,85.51,85.51,85.095,85.31,1108.0
2019-05-03,85.055,85.14,84.885,85.125,2830.0
2019-05-06,85.57,85.57,85.305,85.53,4855.0
2019-05-07,85.55,85.57,84.99,84.99,5417.0
2019-05-08,85.505,85.505,85.07,85.47,4400.0
2019-05-09,84.98,85.39,84.98,85.095,7330.0
2019-05-10,85.015,85.405,85.015,85.375,2452.0
2019-05-13,85.285,85.44,85.215,85.295,2691.0
2019-05-14,85.28,85.295,85.095,85.095,3086.0
2019-05-15,85.02,85.415,85.02,85.405,2054.0
2019-05-16,85.44,85.44,84.87,85.44,2417.0
2019-05-17,85.24,85.6,85.19,85.6,2475.0
2019-05-20,85.585,85.615,85.23,85.575,3900.0
2019-05-21,85.075,85.625,85.06,85.06,3195.0
2019-05-22,85.375,85.385,84.975,85.365,8022.0
2019-05-23,85.085,85.695,85.085,85.49,7371.0
2019-05-24,85.675,85.675,85.375,85.55,1854.0
2019-05-27,85.73,85.735,85.69,85.69,6219.0
2019-05-28,85.73,85.73,85.35,85.72,3966.0
2019-05-29,85.465,86.065,85.465,85.825,4799.0
2019-05-30,85.665,85.665,85.375,85.495,7473.0
2019-05-31,85.745,86.035,85.73,85.94,3065.0
2019-06-03,86.09,86.18,85.92,86.18,1746.0
2019-06-04,86.19,86.475,86.17,86.43,2587.0
2019-06-05,86.31,86.535,86.22,86.3,4006.0
2019-06-06,85.96,86.525,85.955,86.525,1998.0
2019-06-07,86.685,86.685,86.38,86.445,3574.0
2019-06-11,86.59,86.865,86.42,86.865,4323.0
2019-06-12,86.785,86.815,86.35,86.46,5499.0
2019-06-13,86.5,86.8,86.5,86.8,5212.0
2019-06-14,87.05,87.065,86.3,86.3,4431.0
2019-06-17,86.645,87.095,86.615,87.08,1903.0
2019-06-18,86.765,87.17,86.605,87.17,4193.0
2019-06-19,87.485,87.63,87.185,87.345,4667.0
2019-06-20,87.345,87.65,87.225,87.65,4148.0
2019-06-21,87.78,88.465,87.265,88.465,2723.0
2019-06-24,87.515,87.635,87.315,87.465,4108.0
2019-06-25,87.755,88.185,87.755,87.99,5295.0
2019-06-26,87.79,87.91,87.41,87.695,3272.0
2019-06-27,87.935,87.94,87.32,87.32,7876.0
2019-06-28,88.015,88.015,87.5,87.79,2546.0
2019-07-01,87.95,87.95,87.345,87.75,2801.0
2019-07-02,87.94,88.41,87.94,88.345,5884.0
2019-07-03,88.345,88.625,88.125,88.16,5322.0
2019-07-04,88.75,88.78,88.435,88.435,5349.0
2019-07-05,88.82,88.87,88.435,88.675,3512.0
2019-07-08,88.005,88.085,87.725,88.085,3607.0
2019-07-09,88.03,88.33,87.87,88.32,4165.0
2019-07-10,87.87,88.04,87.715,88.04,3723.0
2019-07-11,88.17,88.265,88.04,88.04,3741.0
2019-07-12,87.645,88.15,87.645,88.15,4730.0
2019-07-15,87.82,87.82,87.625,87.635,3679.0
2019-07-16,88.065,88.065,87.595,87.625,3375.0
2019-07-17,87.9,87.95,87.625,87.645,4940.0
2019-07-18,88.225,88.255,87.775,87.775,4713.0
2019-07-19,88.255,88.255,88.02,88.055,11477.0
2019-07-22,87.725,88.265,87.725,88.265,3192.0
2019-07-23,88.265,88.265,87.965,88.265,2033.0
2019-07-24,88.27,88.315,88.135,88.315,1494.0
2019-07-25,88.315,88.75,88.305,88.305,4314.0
2019-07-26,88.335,88.65,88.305,88.65,3228.0
2019-07-29,88.49,88.9,88.315,88.845,2136.0
2019-07-30,88.41,88.79,88.33,88.375,5779.0
2019-07-31,88.355,88.46,88.345,88.46,4089.0
2019-08-01,88.75,88.75,88.345,88.465,4035.0
2019-08-02,88.725,88.95,88.725,88.895,1993.0
2019-08-05,89.045,89.355,88.99,89.305,3930.0
2019-08-06,89.29,89.425,89.125,89.23,3928.0
2019-08-07,89.44,89.595,89.055,89.055,4602.0
2019-08-08,89.215,89.465,89.2,89.465,4948.0
2019-08-09,89.585,89.725,89.33,89.61,3596.0
2019-08-12,89.555,89.555,89.095,89.455,1832.0
2019-08-13,89.74,89.74,89.345,89.625,45352.0
2019-08-14,89.715,90.005,89.255,89.635,4529.0
2019-08-15,89.66,89.98,89.65,89.98,2396.0
2019-08-16,90.145,90.145,89.86,90.02,3773.0
2019-08-19,90.03,90.045,89.83,90.005,3162.0
2019-08-20,90.045,90.12,89.835,90.11,2014.0
2019-08-21,90.015,90.465,90.015,90.41,5021.0
2019-08-22,90.28,90.585,90.135,90.39,4577.0
2019-08-23,90.24,90.385,89.795,90.145,6374.0
2019-08-26,90.545,90.765,90.345,90.36,4774.0
2019-08-27,90.245,90.74,90.245,90.725,3055.0
2019-08-28,90.805,90.805,90.375,90.79,5659.0
2019-08-29,90.85,91.035,90.85,90.85,5469.0
2019-08-30,90.755,90.9,90.53,90.745,5192.0
2019-09-02,90.715,90.715,90.32,90.54,4668.0
2019-09-03,90.44,90.725,90.335,90.725,1803.0
2019-09-04,91.045,91.045,90.56,90.845,4129.0
2019-09-05,90.755,90.87,90.48,90.66,4322.0
2019-09-06,90.305,90.305,90.045,90.255,4902.0
2019-09-09,90.28,90.33,90.125,90.28,3605.0
2019-09-10,90.04,90.295,89.95,90.005,5904.0
2019-09-11,89.955,89.995,89.66,89.99,6173.0
2019-09-12,89.795,89.795,89.335,89.665,2358.0
2019-09-13,89.635,89.935,89.635,89.635,4422.0
2019-09-16,89.105,89.105,89.08,89.08,4558.0
2019-09-17,89.36,89.425,89.08,89.08,6368.0
2019-09-18,89.375,89.375,89.04,89.25,2293.0
2019-09-19,89.595,89.595,89.095,89.48,1535.0
2019-09-20,89.505,89.74,89.2,89.675,4822.0
2019-09-23,89.665,89.795,89.295,89.79,15617.0
2019-09-24,90.175,90.175,89.705,90.03,1322.0
2019-09-25,90.205,90.205,89.895,90.145,5800.0
2019-09-26,89.95,90.2,89.95,90.165,2901.0
2019-09-27,89.95,89.95,89.885,89.935,2502.0
2019-09-30,90.03,90.045,89.725,90.04,3321.0
2019-10-01,90.17,90.17,89.72,89.935,17915.0
2019-10-02,90.915,90.92,90.455,90.635,6059.0
2019-10-03,90.31,90.34,90.05,90.05,4769.0
2019-10-04,90.17,90.465,90.17,90.36,3022.0
2019-10-07,90.36,90.695,90.18,90.66,3520.0
2019-10-08,90.48,90.48,89.83,89.965,5134.0
2019-10-09,90.09,90.61,90.09,90.61,2733.0
2019-10-10,90.455,90.595,90.13,90.36,4037.0
2019-10-11,90.09,90.205,89.675,90.03,3796.0
2019-10-14,89.74,89.74,89.2,89.46,9666.0
2019-10-15,89.625,90.18,89.59,90.18,5075.0
2019-10-16,89.855,89.855,89.365,89.765,5409.0
2019-10-17,90.04,90.185,89.38,89.95,11607.0
2019-10-18,89.95,90.145,89.83,90.04,2770.0
2019-10-21,89.96,89.96,89.755,89.78,3904.0
2019-10-22,89.95,89.95,89.77,89.79,3309.0
2019-10-23,89.77,90.155,89.77,90.03,1549.0
2019-10-24,90.295,90.325,90.065,90.325,4720.0
2019-10-25,90.32,90.36,89.965,89.965,5614.0
2019-10-28,89.895,89.895,89.47,89.475,3977.0
2019-10-29,89.96,90.1,89.355,89.7,7715.0
2019-10-30,89.705,90.09,89.61,89.61,5486.0
2019-10-31,89.965,89.965,89.61,89.755,3157.0
2019-11-01,90.39,90.39,89.925,90.22,3258.0
2019-11-04,90.09,90.275,89.545,90.0,14139.0
2019-11-05,89.665,89.935,89.665,89.91,2419.0
2019-11-06,89.87,89.87,89.405,89.745,2589.0
2019-11-07,89.87,89.875,89.405,89.575,6030.0
2019-11-08,89.77,89.87,89.5,89.52,274788.0
2019-11-11,89.275,89.51,88.955,89.275,13656.0
2019-11-12,89.5,89.5,89.045,89.345,9710.0
2019-11-13,89.39,89.39,89.07,89.11,12741.0
2019-11-14,89.37,89.46,89.265,89.405,2518.0
2019-11-15,90.025,90.025,89.535,89.665,7588.0
2019-11-18,89.835,89.835,89.635,89.78,4079.0
2019-11-19,89.77,89.9,89.765,89.77,6739.0
2019-11-20,90.01,90.08,89.845,90.08,9613.0
2019-11-21,90.41,90.41,90.01,90.01,8888.0
2019-11-22,89.975,90.18,89.64,89.81,7617.0
2019-11-25,89.765,90.18,89.64,89.945,4939.0
2019-11-26,90.555,90.555,90.0,90.18,6494.0
2019-11-27,90.785,90.785,90.205,90.4,19902.0
2019-11-28,90.76,90.76,90.21,90.295,9109.0
2019-11-29,90.595,90.605,90.055,90.075,2228.0
2019-12-02,90.21,90.385,89.935,90.01,9169.0
2019-12-03,90.0,90.205,89.715,89.715,6590.0
2019-12-04,90.765,90.765,90.255,90.255,5425.0
2019-12-05,90.255,90.545,89.99,89.99,12490.0
2019-12-06,90.54,90.54,89.9,89.9,6505.0
2019-12-09,90.205,90.26,89.87,90.26,5109.0
2019-12-10,90.22,90.71,89.99,90.335,6626.0
2019-12-11,90.335,90.555,90.03,90.17,7260.0
2019-12-12,90.865,90.865,90.31,90.5,5480.0
2019-12-13,90.415,90.695,89.925,90.17,6204.0
2019-12-16,90.09,90.605,90.09,90.595,7827.0
2019-12-17,90.31,90.81,90.22,90.375,9809.0
2019-12-18,90.775,90.79,90.13,90.44,19542.0
2019-12-19,90.415,90.415,90.195,90.41,7547.0
2019-12-20,90.5,90.54,90.365,90.425,6401.0
2019-12-23,90.425,90.595,90.26,90.44,12106.0
2019-12-24,90.5,90.58,90.455,90.455,2049.0
2019-12-27,90.695,90.71,90.27,90.5,4123.0
2019-12-30,91.295,91.345,90.97,91.035,10745.0
2019-12-31,90.88,90.88,90.385,90.67,672.0
2020-01-02,90.61,90.63,90.255,90.61,9096.0
2020-01-03,90.58,90.985,90.35,90.985,2198.0
2020-01-06,90.61,91.19,90.61,90.94,4379.0
2020-01-07,90.905,90.905,90.655,90.655,5831.0
2020-01-08,90.655,91.085,90.655,90.92,10752.0
2020-01-09,90.98,90.98,90.645,90.72,3149.0
2020-01-10,90.79,90.79,90.385,90.385,4950.0
2020-01-13,90.605,91.125,90.605,90.67,5109.0
2020-01-14,90.825,91.11,90.675,91.11,6680.0
2020-01-15,91.24,91.24,90.8,90.945,6232.0
2020-01-16,91.43,91.43,90.915,91.12,6315.0
2020-01-17,91.03,91.1,90.8,90.815,5374.0
2020-01-20,90.825,91.54,90.785,91.14,5989.0
2020-01-21,91.6,91.6,91.005,91.32,4121.0
2020-01-22,91.05,91.55,91.05,91.41,7710.0
2020-01-23,91.41,91.76,91.41,91.565,7913.0
2020-01-24,91.33,91.835,91.33,91.395,10246.0
2020-01-28,92.17,92.195,91.86,92.14,8227.0
2020-01-29,91.2,92.14,90.945,91.83,9665.0
2020-01-30,92.195,92.48,91.885,92.25,5133.0
2020-01-31,92.26,92.275,91.885,92.13,4881.0
2020-02-03,91.915,92.39,91.85,92.23,5281.0
2020-02-04,92.715,92.715,92.195,92.21,4484.0
2020-02-05,92.22,92.425,91.965,92.195,12753.0
2020-02-06,92.23,92.285,91.86,92.12,5699.0
2020-02-07,92.145,92.52,91.96,92.055,227254.0
2020-02-10,92.315,92.49,92.095,92.275,7190.0
2020-02-11,92.275,92.605,92.145,92.325,5319.0
2020-02-12,92.555,92.605,92.155,92.17,6805.0
2020-02-13,92.17,92.315,92.05,92.155,14467.0
2020-02-14,92.195,92.285,92.13,92.27,4478.0
2020-02-17,92.56,92.56,92.36,92.36,11427.0
2020-02-18,92.65,92.66,92.27,92.27,17566.0
2020-02-19,92.75,92.75,92.22,92.515,5449.0
2020-02-20,92.74,92.74,92.375,92.555,5622.0
2020-02-21,92.76,92.765,92.49,92.735,8927.0
2020-02-24,93.135,93.175,92.78,92.93,9933.0
2020-02-25,92.985,92.985,92.74,92.85,14546.0
2020-02-26,93.045,93.045,92.7,92.725,7468.0
2020-02-27,92.76,93.135,92.76,92.89,8499.0
2020-02-28,92.22,93.24,92.22,93.045,38442.0
2020-03-02,92.79,93.135,92.635,93.135,8835.0
2020-03-03,93.025,93.115,92.76,92.935,12198.0
2020-03-04,93.15,93.705,93.15,93.355,7197.0
2020-03-05,93.67,93.67,93.25,93.54,6523.0
2020-03-06,93.915,93.915,93.215,93.875,6580.0
2020-03-09,94.7,95.135,94.195,94.335,2245.0
2020-03-10,92.595,92.595,90.58,91.805,9420.0
2020-03-11,90.4,91.205,90.245,91.15,9616.0
2020-03-12,91.06,91.06,85.895,88.725,16423.0
2020-03-13,88.735,88.735,81.62,82.58,5566.0
2020-03-16,82.665,88.925,82.425,83.0,17889.0
2020-03-17,80.05,83.645,80.05,83.645,7917.0
2020-03-18,85.275,85.275,81.245,83.645,3519.0
2020-03-19,82.835,82.835,72.545,79.255,7849.0
2020-03-20,81.375,81.375,79.155,81.375,5241.0
2020-03-23,81.375,81.375,73.515,76.705,5280.0
2020-03-24,76.545,81.97,76.355,81.18,20878.0
2020-03-25,79.165,81.555,79.165,80.02,5409.0
2020-03-26,81.195,84.785,81.185,84.05,6634.0
2020-03-27,85.665,85.685,83.0,85.34,17809.0
2020-03-30,85.34,86.95,82.01,86.95,8015.0
2020-03-31,83.865,86.575,83.865,85.69,2762.0
2020-04-01,87.565,87.565,86.54,86.965,4434.0
2020-04-02,85.93,86.59,84.16,84.16,6027.0
2020-04-03,86.51,87.31,85.085,87.31,4064.0
2020-04-06,86.345,90.055,85.135,90.055,5659.0
2020-04-07,83.905,88.485,83.905,88.485,7639.0
2020-04-08,89.65,89.65,86.715,88.575,8419.0
2020-04-09,88.4,89.15,87.17,89.15,12952.0
2020-04-14,89.15,90.06,88.41,90.06,7412.0
2020-04-15,91.64,91.64,87.41,88.41,2109.0
2020-04-16,87.605,90.885,87.58,88.98,14654.0
2020-04-17,88.98,91.55,88.005,91.505,7423.0
2020-04-20,88.615,91.715,88.225,91.31,7049.0
2020-04-21,90.475,91.5,90.46,91.385,10710.0
2020-04-22,91.275,91.905,88.035,88.045,4843.0
2020-04-23,87.085,90.555,87.08,90.555,10396.0
2020-04-24,90.525,91.79,90.06,91.79,2153.0
2020-04-27,90.83,91.505,89.235,90.475,4370.0
2020-04-28,90.475,91.125,88.325,90.49,10954.0
2020-04-29,90.68,91.045,89.655,90.755,10686.0
2020-04-30,90.88,92.53,90.475,90.84,3612.0
2020-05-01,90.745,90.745,89.615,90.64,4160.0
2020-05-04,87.985,90.145,87.985,89.92,2795.0
2020-05-05,89.92,90.275,89.035,90.25,7919.0
2020-05-06,90.145,90.145,89.01,90.11,4859.0
2020-05-07,89.695,90.505,88.895,89.565,5335.0
2020-05-08,89.73,89.98,89.665,89.715,6717.0
2020-05-11,88.89,89.295,88.02,88.26,93023.0
2020-05-12,88.525,88.6,87.79,88.41,48595.0
2020-05-13,88.615,88.83,88.41,88.705,7482.0
2020-05-14,88.715,88.955,88.575,88.955,3572.0
2020-05-15,88.895,89.195,88.55,88.98,9375.0
2020-05-18,88.865,89.4,88.865,89.15,8980.0
2020-05-19,89.365,89.815,88.985,89.78,10555.0
2020-05-20,89.675,89.82,89.525,89.525,2932.0
2020-05-21,89.92,90.245,89.54,90.245,2549.0
2020-05-22,90.67,90.78,89.98,90.425,2418.0
2020-05-25,90.125,90.53,89.83,90.02,3679.0
2020-05-26,90.005,90.795,90.005,90.55,6738.0
2020-05-27,90.55,91.1,89.935,90.515,7637.0
2020-05-28,90.69,91.07,90.135,90.135,4719.0
2020-05-29,91.085,91.755,90.59,90.59,7730.0
2020-06-01,91.225,91.285,90.84,90.98,3419.0
2020-06-02,91.1,91.175,91.01,91.01,2718.0
2020-06-03,91.005,91.01,90.68,90.82,6532.0
2020-06-04,90.82,91.59,90.73,91.475,7527.0
2020-06-05,91.465,91.465,90.74,90.74,3916.0
2020-06-09,91.175,92.06,91.175,92.025,8994.0
2020-06-10,91.92,92.465,91.695,91.815,6408.0
2020-06-11,92.235,92.45,91.88,91.895,9319.0
2020-06-12,90.895,91.555,90.67,91.245,6286.0
2020-06-15,91.01,91.68,90.795,91.605,9652.0
2020-06-16,92.215,92.4,90.885,90.885,7156.0
2020-06-17,92.475,92.62,92.125,92.54,4774.0
2020-06-18,92.31,93.365,91.68,92.385,5071.0
2020-06-19,92.455,92.93,91.77,92.375,3159.0
2020-06-22,92.12,92.45,91.765,92.17,4716.0
2020-06-23,91.55,92.505,91.435,92.365,4177.0
2020-06-24,92.695,92.705,91.78,92.465,6177.0
2020-06-25,92.315,92.34,91.41,92.29,13423.0
2020-06-26,92.315,92.525,92.085,92.505,3280.0
2020-06-29,92.3,92.375,91.53,92.34,3388.0
2020-06-30,92.695,92.995,92.54,92.78,2953.0
2020-07-01,92.88,92.88,91.725,92.835,7539.0
2020-07-02,92.86,92.95,92.62,92.95,6970.0
2020-07-03,92.895,93.135,92.66,92.93,5237.0
2020-07-06,93.045,93.765,92.785,93.765,5525.0
2020-07-07,93.35,93.655,92.655,93.34,5851.0
2020-07-08,93.375,93.4,92.855,93.4,2734.0
2020-07-09,93.2,93.325,92.42,92.95,5177.0
2020-07-10,92.695,93.6,92.64,93.53,4283.0
2020-07-13,92.785,93.515,92.395,93.5,4725.0
2020-07-14,92.445,93.625,92.445,93.215,5176.0
2020-07-15,93.655,93.865,93.41,93.41,4530.0
2020-07-16,93.655,93.68,92.76,93.65,5313.0
2020-07-17,95.885,95.885,93.82,94.02,2816.0
2020-07-20,94.095,94.095,93.49,93.49,3888.0
2020-07-21,93.49,94.435,93.34,94.285,4464.0
2020-07-22,94.5,94.5,93.615,94.005,4656.0
2020-07-23,94.495,94.52,93.615,93.665,4871.0
2020-07-24,94.625,94.9,94.625,94.635,6332.0
2020-07-27,94.475,94.665,94.475,94.665,6492.0
2020-07-28,94.42,94.47,93.755,94.47,3731.0
2020-07-29,94.595,94.595,93.73,94.345,6409.0
2020-07-30,94.445,94.74,94.375,94.375,9108.0
2020-07-31,94.76,96.29,94.425,95.03,8102.0
2020-08-03,94.85,94.85,94.04,94.725,4719.0
2020-08-04,94.835,95.04,94.16,94.23,4034.0
2020-08-05,94.35,95.27,94.285,94.815,8291.0
2020-08-06,95.05,95.32,94.61,95.065,3300.0
2020-08-07,95.255,95.44,95.255,95.29,6734.0
2020-08-10,94.425,95.63,94.27,95.63,3899.0
2020-08-11,96.93,96.93,94.07,94.235,40223.0
2020-08-12,94.735,94.74,93.7,94.41,5631.0
2020-08-13,94.665,94.925,94.6,94.69,12687.0
2020-08-14,94.16,94.42,93.45,94.37,4990.0
2020-08-17,94.395,94.395,93.11,94.065,7912.0
2020-08-18,94.055,94.28,93.21,94.04,6538.0
2020-08-19,94.27,94.425,93.965,94.03,8254.0
2020-08-20,94.03,94.245,93.49,94.23,6292.0
2020-08-21,94.285,94.725,93.82,94.28,13443.0
2020-08-24,93.89,94.535,93.085,93.085,6241.0
2020-08-25,94.28,94.6,94.065,94.11,3138.0
2020-08-26,94.46,94.46,93.7,93.74,12040.0
2020-08-27,94.86,94.86,93.755,94.045,5318.0
2020-08-28,93.98,93.98,92.68,93.385,7792.0
2020-08-31,93.465,93.915,93.465,93.87,6832.0
2020-09-01,94.425,95.585,93.82,94.015,11113.0
2020-09-02,94.37,94.57,93.78,93.905,4759.0
2020-09-03,94.71,94.885,94.42,94.825,2913.0
2020-09-04,94.575,94.91,94.42,94.71,9011.0
2020-09-07,94.425,95.95,93.095,93.815,8190.0
2020-09-08,94.21,94.69,94.045,94.11,21017.0
2020-09-09,94.31,94.6,94.195,94.195,20397.0
2020-09-10,94.21,94.395,93.31,94.235,6156.0
2020-09-11,94.195,94.485,92.785,92.785,5111.0
2020-09-14,94.42,94.585,93.565,94.585,5339.0
2020-09-15,94.41,94.64,93.725,94.475,5604.0
2020-09-16,94.5,94.66,94.135,94.66,3376.0
2020-09-17,94.51,94.61,93.505,93.505,4177.0
2020-09-18,94.36,94.65,93.795,94.57,2991.0
2020-09-21,94.6,94.685,92.795,94.51,14562.0
2020-09-22,94.66,94.69,93.78,94.03,6919.0
2020-09-23,94.35,94.46,93.83,93.84,5528.0
2020-09-24,96.175,96.175,93.79,94.445,5493.0
2020-09-25,93.78,94.26,93.145,93.98,6619.0
2020-09-28,93.995,93.995,93.17,93.53,9586.0
2020-09-29,93.705,94.185,93.705,94.07,6864.0
2020-09-30,94.11,94.445,93.49,93.6,9735.0
2020-10-01,94.295,94.33,93.925,94.05,4931.0
2020-10-02,94.0,94.285,93.365,93.835,7394.0
2020-10-05,93.835,94.33,93.835,94.33,1425.0
2020-10-06,94.195,94.225,93.39,94.15,5121.0
2020-10-07,93.27,94.145,93.27,94.11,6623.0
2020-10-08,94.385,94.385,93.525,93.875,35418.0
2020-10-09,94.16,94.2,93.6,93.6,7684.0
2020-10-12,93.55,94.11,93.33,93.815,7534.0
2020-10-13,94.41,94.41,94.01,94.145,6225.0
2020-10-14,94.33,94.345,94.135,94.345,7432.0
2020-10-15,94.345,94.385,94.17,94.385,9176.0
2020-10-16,94.38,94.38,94.15,94.21,4350.0
2020-10-19,94.405,94.405,94.21,94.295,9751.0
2020-10-20,94.245,94.26,94.21,94.245,3445.0
2020-10-21,94.21,94.21,93.925,93.96,8921.0
2020-10-22,93.86,94.135,93.835,94.135,4712.0
2020-10-23,93.715,94.15,93.415,94.15,1967.0
2020-10-26,94.305,94.305,93.64,93.64,10971.0
2020-10-27,94.085,94.405,93.65,94.395,10362.0
2020-10-28,94.605,94.605,94.075,94.405,6420.0
2020-10-29,94.41,94.41,93.715,94.32,7004.0
2020-10-30,94.305,94.305,93.59,94.235,4872.0
2020-11-02,94.025,94.025,93.28,93.71,2902.0
2020-11-03,94.405,94.405,93.79,94.01,3847.0
2020-11-04,94.085,94.32,93.425,94.21,4399.0
2020-11-05,93.825,95.055,93.825,95.005,5968.0
2020-11-06,95.205,95.205,94.46,95.1,4537.0
2020-11-09,95.005,95.09,95.005,95.09,3436.0
2020-11-10,95.09,95.685,93.835,94.79,6829.0
2020-11-11,94.765,94.765,93.7,94.545,4004.0
2020-11-12,94.345,94.845,93.625,93.91,294922.0
2020-11-13,93.665,94.715,93.665,94.245,4115.0
2020-11-16,94.245,94.245,94.245,94.245,0.0
2020-11-17,94.62,94.94,94.245,94.73,17769.0
2020-11-18,94.67,95.155,94.545,95.13,4938.0
2020-11-19,95.05,95.14,95.005,95.1,4727.0
2020-11-20,95.39,95.41,95.075,95.09,5845.0
2020-11-23,95.76,95.76,95.425,95.45,7558.0
2020-11-24,95.05,95.44,95.05,95.175,4139.0
2020-11-25,95.51,95.88,94.82,94.83,14207.0
2020-11-26,95.82,95.82,94.965,95.465,7845.0
2020-11-27,95.835,95.835,95.115,95.55,9477.0
2020-11-30,95.51,95.76,95.51,95.61,4913.0
2020-12-01,96.045,96.045,95.39,95.735,5736.0
2020-12-02,95.18,95.485,95.075,95.155,7357.0
2020-12-03,99.91,100.06,95.025,95.025,4627.0
2020-12-04,95.025,95.745,95.025,95.72,3120.0
2020-12-07,95.685,95.725,94.765,95.09,4152.0
2020-12-08,95.29,95.8,95.165,95.785,5738.0
2020-12-09,96.01,96.03,95.165,95.695,6033.0
2020-12-10,95.7,95.7,95.2,95.425,7796.0
2020-12-11,95.265,95.745,95.26,95.515,6924.0
2020-12-14,95.51,95.92,95.51,95.845,7308.0
2020-12-15,95.845,95.935,95.675,95.77,4203.0
2020-12-16,95.87,95.985,95.5,95.835,6740.0
2020-12-17,96.08,96.08,95.375,95.795,9899.0
2020-12-18,95.935,95.935,95.51,95.885,6243.0
2020-12-21,95.675,95.895,95.515,95.515,6304.0
2020-12-22,95.795,95.82,95.265,95.635,9288.0
2020-12-23,95.51,95.985,95.485,95.985,6079.0
2020-12-24,95.695,95.735,95.485,95.72,4329.0
2020-12-29,95.72,96.11,95.72,96.11,1906.0
2020-12-30,96.08,96.19,95.57,96.165,4057.0
2020-12-31,96.155,96.155,95.82,96.085,1193.0
2021-01-04,95.65,96.195,95.65,96.11,5293.0
2021-01-05,96.055,96.07,95.72,96.055,3276.0
2021-01-06,95.905,95.905,95.19,95.19,4723.0
2021-01-07,95.745,95.745,94.88,94.88,4673.0
2021-01-08,94.87,95.385,94.87,95.36,2417.0
2021-01-11,95.225,95.315,94.84,94.88,8555.0
2021-01-12,94.965,95.115,94.925,95.115,2823.0
2021-01-13,95.09,95.585,94.755,95.215,5782.0
2021-01-14,95.86,96.095,95.17,95.995,5934.0
2021-01-15,95.51,95.81,95.14,95.81,3421.0
2021-01-18,95.525,95.56,95.08,95.51,2493.0
2021-01-19,95.87,96.095,94.98,96.095,7169.0
2021-01-20,96.23,96.23,95.41,95.575,5329.0
2021-01-21,95.225,95.62,95.225,95.62,3584.0
2021-01-22,95.635,95.87,95.2,95.425,4853.0
2021-01-25,95.955,95.955,95.025,95.88,3082.0
2021-01-27,95.91,95.91,95.155,95.235,10291.0
2021-01-28,95.08,95.6,95.08,95.595,3251.0
2021-01-29,95.96,95.96,94.925,95.385,6744.0
2021-02-01,95.335,95.335,94.915,95.325,9448.0
2021-02-02,95.385,95.92,94.915,95.415,5894.0
2021-02-03,95.385,95.385,94.925,95.3,4798.0
2021-02-04,95.125,95.155,94.915,95.1,6539.0
2021-02-05,95.115,95.115,94.68,94.73,72410.0
2021-02-08,95.08,95.08,94.56,94.905,4002.0
2021-02-09,95.115,95.13,94.72,94.765,6161.0
2021-02-10,94.82,95.1,94.815,94.83,5310.0
2021-02-11,94.95,95.155,94.815,94.88,4667.0
2021-02-12,94.95,95.165,94.755,95.105,12838.0
2021-02-15,94.95,95.0,94.28,94.72,3167.0
2021-02-16,94.72,94.765,94.485,94.59,4621.0
2021-02-17,94.67,94.67,94.025,94.41,6247.0
2021-02-18,94.41,94.615,94.41,94.595,5700.0
2021-02-19,95.09,95.325,94.175,94.545,5350.0
2021-02-22,94.085,94.21,93.79,94.0,6547.0
2021-02-23,93.835,94.305,93.75,93.96,5039.0
2021-02-24,94.22,94.22,93.74,93.915,5007.0
2021-02-25,93.84,93.84,93.465,93.6,7400.0
2021-02-26,92.88,93.195,92.485,93.055,4458.0
2021-03-01,93.195,93.915,93.195,93.44,15309.0
2021-03-02,93.505,93.95,93.49,93.95,5942.0
2021-03-03,94.045,94.045,93.475,93.84,14956.0
2021-03-04,93.205,93.34,92.885,93.32,13696.0
2021-03-05,93.04,93.55,92.5,92.885,15483.0
2021-03-08,92.51,93.24,92.51,92.91,8706.0
2021-03-09,92.635,92.755,92.29,92.745,2998.0
2021-03-10,92.73,93.34,92.585,92.6,5708.0
2021-03-11,92.7,93.145,92.695,92.77,4929.0
2021-03-12,93.365,93.375,92.76,92.845,5805.0
2021-03-15,94.67,94.67,92.285,92.585,4061.0
2021-03-16,92.5,92.86,92.45,92.82,2374.0
2021-03-17,92.96,92.97,92.325,92.735,5069.0
2021-03-18,92.575,92.755,92.21,92.61,3228.0
2021-03-19,92.4,92.47,92.16,92.41,3505.0
2021-03-22,92.57,92.835,92.165,92.335,2584.0
2021-03-23,92.335,92.83,92.325,92.72,5267.0
2021-03-24,92.575,93.055,92.575,93.055,4291.0
2021-03-25,93.295,93.295,92.62,92.62,3045.0
2021-03-26,93.08,93.08,92.885,93.045,3018.0
2021-03-29,92.905,92.96,92.56,92.595,8488.0
2021-03-30,92.905,92.905,92.35,92.845,17579.0
2021-03-31,92.865,92.895,92.425,92.73,9303.0
2021-04-01,93.55,93.55,92.805,93.035,3580.0
2021-04-06,93.235,93.305,92.9,93.28,3290.0
2021-04-07,93.99,93.99,93.125,93.225,5612.0
2021-04-08,93.93,93.935,93.05,93.935,7138.0
2021-04-09,93.66,93.66,93.225,93.225,5267.0
2021-04-12,93.225,93.54,93.15,93.49,4222.0
2021-04-13,93.55,93.945,93.125,93.355,4466.0
2021-04-14,93.745,93.745,93.31,93.515,4013.0
2021-04-15,93.31,93.53,93.31,93.53,5391.0
2021-04-16,93.53,93.88,93.5,93.775,2076.0
2021-04-19,93.69,93.76,93.345,93.37,4620.0
2021-04-20,93.465,93.465,93.0,93.025,5867.0
2021-04-21,93.025,93.65,93.025,93.65,4534.0
2021-04-22,93.685,93.775,93.44,93.75,4745.0
2021-04-23,93.81,93.81,93.42,93.65,3363.0
2021-04-26,93.76,93.825,93.16,93.8,4775.0
2021-04-27,93.77,93.775,93.395,93.77,7321.0
2021-04-28,93.69,93.69,93.305,93.58,6059.0
2021-04-29,93.525,93.525,93.21,93.48,5257.0
2021-04-30,93.945,93.945,93.1,93.38,10829.0
2021-05-03,93.635,93.635,93.15,93.59,5926.0
2021-05-04,93.42,94.02,93.395,93.445,4406.0
2021-05-05,93.77,93.775,93.455,93.735,4737.0
2021-05-06,93.53,94.19,93.53,93.855,5213.0
2021-05-07,93.945,93.99,93.625,93.735,6939.0
2021-05-10,93.845,93.845,93.42,93.525,117148.0
2021-05-11,93.43,93.515,93.305,93.49,9661.0
2021-05-12,93.28,93.285,93.065,93.27,7745.0
2021-05-13,92.925,92.955,92.72,92.745,5521.0
2021-05-14,93.11,93.185,92.925,93.185,26618.0
2021-05-17,93.225,93.415,93.15,93.415,5427.0
2021-05-18,93.27,93.305,93.05,93.305,5043.0
2021-05-19,93.025,93.145,92.95,93.135,6612.0
2021-05-20,93.065,93.15,92.93,93.0,5606.0
2021-05-21,93.06,93.38,93.06,93.38,1985.0
2021-05-24,93.31,93.47,93.31,93.355,3001.0
2021-05-25,93.405,93.58,93.355,93.355,4742.0
2021-05-26,93.82,93.825,93.59,93.795,7532.0
2021-05-27,93.82,93.87,93.64,93.675,4489.0
2021-05-28,93.48,93.675,93.395,93.625,5927.0
2021-05-31,93.69,93.69,93.48,93.675,5169.0
2021-06-01,93.685,93.855,93.445,93.555,3959.0
2021-06-02,93.55,93.725,93.505,93.665,6349.0
2021-06-03,93.65,93.855,93.65,93.65,2790.0
2021-06-04,93.635,93.65,93.455,93.65,3677.0
2021-06-07,94.455,94.455,93.76,94.29,6674.0
2021-06-08,94.335,94.335,93.8,93.99,5563.0
2021-06-09,93.995,94.26,93.965,94.26,3249.0
2021-06-10,94.4,94.485,94.25,94.48,2276.0
2021-06-11,94.485,94.665,94.455,94.46,17399.0
2021-06-15,94.665,94.665,94.215,94.335,11234.0
2021-06-16,94.37,94.565,94.235,94.275,13461.0
2021-06-17,94.285,94.285,93.855,93.965,20067.0
2021-06-18,94.03,94.485,94.03,94.37,6864.0
2021-06-21,94.775,95.135,94.64,95.06,4785.0
2021-06-22,94.75,94.79,94.265,94.47,7173.0
2021-06-23,94.535,94.63,94.41,94.58,4881.0
2021-06-24,94.48,94.565,94.325,94.53,6455.0
2021-06-25,94.535,94.74,94.375,94.615,9151.0
2021-06-28,94.74,94.74,94.175,94.4,4667.0
2021-06-29,94.495,94.835,94.48,94.69,7044.0
2021-06-30,94.825,94.955,94.67,94.725,3786.0
2021-07-01,94.62,95.075,94.62,94.62,5278.0
2021-07-02,94.86,95.06,94.7,94.905,6209.0
2021-07-05,94.75,95.125,94.75,95.125,6295.0
2021-07-06,94.835,94.97,94.62,94.91,16533.0
2021-07-07,94.32,95.685,94.32,94.99,12659.0
2021-07-08,95.615,95.615,95.36,95.53,5785.0
2021-07-09,95.47,95.47,95.135,95.36,4115.0
2021-07-12,95.365,95.365,95.12,95.315,6841.0
2021-07-13,95.315,95.36,95.065,95.245,4341.0
2021-07-14,95.205,95.29,94.775,95.15,7760.0
2021-07-15,95.45,95.54,95.255,95.53,8451.0
2021-07-16,95.35,95.54,95.34,95.53,3777.0
2021-07-19,95.48,95.82,95.4,95.605,6192.0
2021-07-20,95.905,96.095,95.63,95.71,7665.0
2021-07-21,95.965,95.965,95.7,95.7,5740.0
2021-07-22,95.71,95.72,95.485,95.485,6420.0
2021-07-23,95.82,95.87,95.6,95.83,4099.0
2021-07-26,95.905,95.99,95.69,95.985,6180.0
2021-07-27,95.605,95.965,95.6,95.605,4445.0
2021-07-28,95.745,96.085,95.72,96.08,3258.0
2021-07-29,96.11,96.165,95.915,96.12,4407.0
2021-07-30,95.845,96.105,95.81,96.06,5485.0
2021-08-02,96.18,96.18,95.795,95.905,3854.0
2021-08-03,96.035,96.345,96.035,96.215,3339.0
2021-08-04,96.43,96.43,96.035,96.335,5767.0
2021-08-05,96.32,96.32,95.96,96.08,4390.0
2021-08-06,96.085,96.14,95.89,95.89,11546.0
2021-08-09,95.965,95.965,95.45,95.625,5661.0
2021-08-10,95.47,95.495,95.28,95.495,3860.0
2021-08-11,95.21,95.445,95.12,95.12,19820.0
2021-08-12,95.09,95.605,95.09,95.59,9144.0
2021-08-13,95.485,95.545,95.315,95.54,7635.0
2021-08-16,95.925,96.025,95.75,96.025,5177.0
2021-08-17,96.035,96.035,95.795,95.82,9158.0
2021-08-18,95.7,95.87,95.675,95.735,5761.0
2021-08-19,95.845,95.905,95.65,95.87,5266.0
2021-08-20,95.965,96.02,95.81,96.0,5294.0
2021-08-23,95.99,95.99,95.865,95.87,6178.0
2021-08-24,95.95,96.01,95.76,95.95,5182.0
2021-08-25,95.94,95.94,95.58,95.605,8761.0
2021-08-26,95.565,95.58,95.445,95.58,5088.0
2021-08-27,95.375,95.58,95.375,95.485,3681.0
2021-08-30,95.615,95.89,95.615,95.685,6223.0
2021-08-31,95.965,96.05,95.89,96.035,6424.0
2021-09-01,95.78,95.78,95.565,95.69,4369.0
2021-09-02,95.965,95.965,95.675,95.82,8681.0
2021-09-03,95.985,96.01,95.78,95.78,4437.0
2021-09-06,95.77,95.77,95.54,95.555,3966.0
2021-09-07,95.64,95.76,95.555,95.72,3312.0
2021-09-08,95.59,95.63,95.305,95.51,5078.0
2021-09-09,95.64,95.745,95.46,95.66,6034.0
2021-09-10,95.915,95.925,95.54,95.54,13373.0
2021-09-13,95.565,95.905,95.565,95.785,5168.0
2021-09-14,96.13,96.13,95.76,95.95,8290.0
2021-09-15,96.265,96.29,95.96,96.12,7503.0
2021-09-16,96.12,96.17,95.865,96.085,7286.0
2021-09-17,96.14,96.14,95.735,95.865,4195.0
2021-09-20,95.605,95.865,95.58,95.795,14049.0
2021-09-21,95.96,96.145,95.795,95.905,8855.0
2021-09-22,95.95,95.95,95.72,95.905,5017.0
2021-09-23,96.08,96.08,95.865,96.035,5077.0
2021-09-24,95.76,95.76,95.42,95.52,7420.0
2021-09-27,95.425,95.545,95.265,95.545,13330.0
2021-09-28,95.69,95.69,95.085,95.27,4966.0
2021-09-29,95.16,95.16,94.715,94.895,24615.0
2021-09-30,94.665,94.99,94.665,94.69,4109.0
2021-10-01,95.69,95.69,94.73,94.85,8223.0
2021-10-04,94.815,95.135,94.585,94.92,3437.0
2021-10-05,95.58,95.58,94.825,94.955,3185.0
2021-10-06,95.26,95.26,94.41,94.41,4146.0
2021-10-07,94.685,94.685,94.425,94.66,3358.0
2021-10-08,94.325,94.42,94.2,94.2,4634.0
2021-10-11,95.485,95.485,93.84,94.035,15545.0
2021-10-12,94.14,94.14,93.88,93.88,37172.0
2021-10-13,94.115,94.29,94.07,94.255,5853.0
2021-10-14,94.375,94.585,93.94,94.585,11604.0
2021-10-15,95.165,95.165,94.67,94.67,8626.0
2021-10-18,94.73,94.73,94.42,94.505,6321.0
2021-10-19,94.73,94.74,94.2,94.46,8116.0
2021-10-20,94.455,94.47,93.96,94.255,8237.0
2021-10-21,94.4,94.4,93.905,94.195,7382.0
2021-10-22,94.22,94.22,93.55,94.01,6893.0
2021-10-25,94.54,94.54,93.985,94.325,4156.0
2021-10-26,94.79,94.79,94.105,94.355,7117.0
2021-10-27,94.81,94.81,93.385,94.515,4446.0
2021-10-28,94.35,95.015,94.35,94.98,7241.0
2021-10-29,94.55,94.86,94.55,94.695,4464.0
2021-11-01,94.68,94.775,94.505,94.52,3227.0
2021-11-02,94.705,94.705,94.445,94.67,2559.0
2021-11-03,95.135,95.135,94.635,94.93,6371.0
2021-11-04,95.085,95.195,94.46,94.72,11715.0
2021-11-05,95.605,95.605,94.87,94.955,50851.0
2021-11-08,95.715,95.845,95.355,95.57,8537.0
2021-11-09,95.52,95.605,95.295,95.395,6312.0
2021-11-10,95.69,95.795,95.405,95.44,8835.0
2021-11-11,95.065,95.295,94.8,94.81,5224.0
2021-11-12,94.16,95.075,94.16,94.81,6785.0
2021-11-15,95.275,95.275,94.685,94.965,15381.0
2021-11-16,95.36,95.36,94.375,94.8,16144.0
2021-11-17,94.29,94.315,94.1,94.255,2944.0
2021-11-18,94.8,94.8,94.34,94.42,3860.0
2021-11-19,94.54,94.635,94.375,94.565,5681.0
2021-11-22,94.565,94.87,94.41,94.65,4338.0
2021-11-23,94.79,94.79,94.16,94.305,3882.0
2021-11-24,94.13,94.165,93.9,94.16,4878.0
2021-11-25,93.975,94.15,93.775,94.115,9409.0
2021-11-26,93.985,95.595,93.985,94.425,3186.0
2021-11-29,94.53,94.53,94.15,94.47,4831.0
2021-11-30,94.6,94.945,94.575,94.74,4514.0
2021-12-01,94.39,94.635,94.39,94.425,3117.0
2021-12-02,94.815,94.905,94.575,94.905,21437.0
2021-12-03,94.625,95.06,94.53,94.67,5453.0
2021-12-06,95.145,95.405,94.815,95.38,4930.0
2021-12-07,95.37,95.37,94.835,95.035,4790.0
2021-12-08,95.23,95.425,94.565,95.17,2221.0
2021-12-09,94.765,95.52,94.575,94.84,1983.0
2021-12-10,94.72,94.825,94.585,94.635,3849.0
2021-12-13,96.23,96.23,94.585,94.85,2668.0
2021-12-14,94.575,95.195,94.575,95.0,3108.0
2021-12-15,94.745,95.38,94.74,94.74,5874.0
2021-12-16,94.745,94.97,94.74,94.97,1550.0
2021-12-17,95.215,95.215,94.755,94.775,2888.0
2021-12-20,94.775,95.26,94.775,95.085,2804.0
2021-12-21,94.98,95.13,94.74,94.895,2046.0
2021-12-22,94.74,95.25,94.615,94.615,6749.0
2021-12-23,94.92,95.865,94.54,94.885,5333.0
2021-12-24,94.745,94.965,94.55,94.955,3444.0
2021-12-29,95.215,95.26,94.685,95.135,4469.0
2021-12-30,94.6,94.92,94.27,94.92,1929.0
2021-12-31,94.87,95.05,94.48,94.695,1456.0
2022-01-04,94.97,95.1,93.915,93.94,3687.0
2022-01-05,93.95,94.295,93.87,94.105,1806.0
2022-01-06,93.645,94.07,93.55,93.775,1621.0
2022-01-07,93.395,93.775,93.395,93.68,2066.0
2022-01-10,93.455,93.465,93.11,93.29,4390.0
2022-01-11,93.195,94.115,92.92,93.325,5378.0
2022-01-12,93.345,93.455,93.195,93.43,6552.0
2022-01-13,93.385,93.385,93.065,93.29,4100.0
2022-01-14,93.32,93.485,93.3,93.485,3124.0
2022-01-17,93.135,93.135,92.67,92.875,3614.0
2022-01-18,92.71,92.955,92.565,92.565,9953.0
2022-01-19,92.4,92.52,92.22,92.42,5277.0
2022-01-20,92.66,92.66,92.305,92.555,2876.0
2022-01-21,92.935,93.155,92.565,92.85,1935.0
2022-01-24,92.955,92.955,92.645,92.93,3658.0
2022-01-25,92.685,92.815,92.575,92.765,3849.0
2022-01-27,93.095,93.095,91.795,91.795,6097.0
2022-01-28,92.08,92.34,92.055,92.21,188209.0
2022-01-31,92.2,92.545,91.795,91.795,4673.0
2022-02-01,92.39,93.265,91.89,92.055,3378.0
2022-02-02,92.045,92.355,92.045,92.13,10477.0
2022-02-03,92.675,92.675,92.07,92.27,9921.0
2022-02-04,91.805,91.81,91.335,91.335,7658.0
2022-02-07,91.205,91.205,90.035,91.095,4158.0
2022-02-08,91.255,91.43,90.615,90.8,4816.0
2022-02-09,90.99,91.74,90.625,90.875,2659.0
2022-02-10,91.03,91.05,90.79,90.91,7054.0
2022-02-11,90.07,90.48,89.975,90.185,9783.0
2022-02-14,90.21,90.51,90.21,90.505,9333.0
2022-02-15,90.46,90.46,89.975,90.13,4212.0
2022-02-16,90.185,90.225,89.67,89.925,4133.0
2022-02-17,89.88,90.06,89.68,89.925,7562.0
2022-02-18,89.88,90.07,89.795,89.995,6435.0
2022-02-21,90.52,90.53,90.045,90.175,18845.0
2022-02-22,89.36,91.605,89.36,90.15,22028.0
2022-02-23,89.735,89.995,88.865,89.94,21165.0
2022-02-24,89.69,90.035,89.25,90.035,8238.0
2022-02-25,90.035,90.035,89.11,89.645,16871.0
2022-02-28,90.2,90.9,89.67,89.94,13218.0
2022-03-01,90.58,91.64,90.055,90.285,11959.0
2022-03-02,90.285,92.245,90.255,90.73,32869.0
2022-03-03,90.73,90.73,89.95,90.175,12239.0
2022-03-04,90.415,90.695,89.63,90.105,12123.0
2022-03-07,90.695,92.055,90.0,90.245,13678.0
2022-03-08,91.275,91.325,89.155,89.37,10127.0
2022-03-09,89.37,89.37,88.675,89.16,19375.0
2022-03-10,88.735,89.025,88.675,88.805,11519.0
2022-03-11,89.37,89.37,88.33,88.33,28220.0
2022-03-14,88.33,89.3,88.025,88.39,5800.0
2022-03-15,87.765,88.055,86.64,87.8,5140.0
2022-03-16,87.57,88.07,87.57,87.95,11873.0
2022-03-17,88.02,88.555,87.965,88.435,12163.0
2022-03-18,89.23,89.275,88.305,88.755,14905.0
2022-03-21,88.755,90.045,88.415,88.545,18087.0
2022-03-22,87.04,88.615,87.04,87.94,13874.0
2022-03-23,87.405,87.87,87.405,87.635,5256.0
2022-03-24,88.09,88.4,87.75,87.94,12331.0
2022-03-25,88.02,89.285,87.985,88.85,12938.0
2022-03-28,88.85,89.205,87.005,87.645,8693.0
2022-03-29,87.645,88.85,87.635,88.07,16497.0
2022-03-30,88.6,88.625,88.02,88.52,10073.0
2022-03-31,88.52,89.755,87.97,88.475,18603.0
2022-04-01,88.27,88.445,87.165,88.145,12769.0
2022-04-04,88.365,88.585,87.975,88.54,7986.0
2022-04-05,88.8,88.835,88.245,88.625,7578.0
2022-04-06,87.975,87.975,87.58,87.755,13627.0
2022-04-07,87.545,87.825,87.135,87.675,9443.0
2022-04-08,87.27,87.485,87.225,87.32,11025.0
2022-04-11,87.06,87.165,85.96,86.405,7263.0
2022-04-12,86.135,86.16,85.655,86.1,5271.0
2022-04-13,86.345,86.415,85.805,86.19,5777.0
2022-04-14,86.335,86.815,86.16,86.71,4688.0
2022-04-19,86.1,86.1,85.24,85.345,12757.0
2022-04-20,84.57,85.185,84.515,85.055,7056.0
2022-04-21,85.16,85.595,85.15,85.15,5321.0
2022-04-22,84.585,84.89,84.325,84.445,8876.0
2022-04-26,85.3,85.465,84.815,85.32,15214.0
2022-04-27,85.335,85.825,85.085,85.465,10876.0
2022-04-28,84.915,85.02,84.44,84.585,18928.0
2022-04-29,84.445,85.16,84.445,84.945,12504.0
2022-05-02,84.55,84.595,83.785,84.535,18273.0
2022-05-03,84.31,84.64,83.605,84.01,18631.0
2022-05-04,83.575,84.38,83.575,83.845,14447.0
2022-05-05,83.795,84.795,83.795,84.62,9770.0
2022-05-06,84.21,84.21,83.575,83.875,157318.0
2022-05-09,83.35,83.35,82.785,82.865,22678.0
2022-05-10,83.115,83.785,83.1,83.14,12415.0
2022-05-11,83.76,83.9,83.43,83.88,15956.0
2022-05-12,84.01,84.42,83.64,84.115,12172.0
2022-05-13,83.74,84.78,83.74,84.175,13544.0
2022-05-16,83.97,84.04,83.43,84.01,10509.0
2022-05-17,83.915,84.17,83.395,83.805,10020.0
2022-05-18,83.435,84.04,83.1,84.04,5665.0
2022-05-19,83.305,83.705,83.175,83.705,5753.0
2022-05-20,83.375,84.03,83.375,84.005,8744.0
2022-05-23,83.7,84.135,83.63,83.665,5798.0
2022-05-24,83.515,83.925,83.34,83.89,14251.0
2022-05-25,84.055,84.445,84.03,84.445,4539.0
2022-05-26,84.405,84.89,84.405,84.885,9519.0
2022-05-27,84.525,84.96,84.115,84.5,2907.0
2022-05-30,85.015,85.24,84.885,85.22,6691.0
2022-05-31,84.545,84.95,84.49,84.83,10229.0
2022-06-01,84.885,84.885,84.24,84.24,7934.0
2022-06-02,84.01,84.55,84.01,84.29,8110.0
2022-06-03,84.345,84.385,83.9,84.01,4068.0
2022-06-06,83.985,84.245,83.7,84.23,10935.0
2022-06-07,83.575,83.805,83.21,83.655,50411.0
2022-06-08,84.02,84.065,83.535,83.805,10743.0
2022-06-09,83.775,83.81,83.535,83.725,4752.0
2022-06-10,83.725,83.725,82.855,83.335,7779.0
2022-06-14,82.035,82.035,80.955,81.485,20891.0
2022-06-15,80.575,81.435,80.475,81.08,15247.0
2022-06-16,81.66,82.185,81.4,81.825,14917.0
2022-06-17,81.4,81.895,81.155,81.53,8521.0
2022-06-20,81.53,81.73,81.14,81.59,7244.0
2022-06-21,81.12,81.86,81.025,81.505,10200.0
2022-06-22,81.01,81.855,81.01,81.41,7998.0
2022-06-23,81.635,81.835,80.965,80.965,4159.0
2022-06-24,82.095,82.13,81.53,81.62,42725.0
2022-06-27,81.67,82.07,81.52,81.575,24628.0
2022-06-28,81.305,81.635,81.05,81.625,13359.0
2022-06-29,81.025,81.61,81.025,81.52,6116.0
2022-06-30,81.52,81.88,81.39,81.66,6296.0
2022-07-01,81.94,82.7,81.94,82.16,12812.0
2022-07-04,82.56,83.025,82.41,82.41,24950.0
2022-07-05,82.305,82.65,82.22,82.525,2835.0
2022-07-06,82.895,82.955,82.405,82.945,7338.0
2022-07-07,82.655,82.9,82.275,82.7,4168.0
2022-07-08,82.245,82.86,82.21,82.71,9070.0
2022-07-11,82.13,82.475,82.105,82.475,2970.0
2022-07-12,83.105,83.105,82.48,82.655,4891.0
2022-07-13,82.885,83.05,82.455,82.92,8317.0
2022-07-14,82.78,83.075,82.56,83.005,5879.0
2022-07-15,82.885,83.385,82.875,82.91,7957.0
2022-07-18,83.015,83.385,83.005,83.385,2906.0
2022-07-19,82.865,82.98,82.525,82.755,10933.0
2022-07-20,82.83,83.075,82.735,82.99,7494.0
2022-07-21,83.25,83.285,82.65,83.05,6647.0
2022-07-22,83.235,84.18,83.2,83.2,5185.0
2022-07-25,84.17,84.225,83.795,84.18,6049.0
2022-07-26,84.425,84.425,83.595,83.745,3952.0
2022-07-27,83.995,84.065,83.535,84.065,5467.0
2022-07-28,84.06,84.39,83.98,84.2,6268.0
2022-07-29,84.555,84.975,84.425,84.935,6443.0
2022-08-01,84.995,84.995,84.495,84.935,3401.0
2022-08-02,85.265,85.58,85.16,85.345,4755.0
2022-08-03,84.62,84.87,84.34,84.775,2694.0
2022-08-04,84.795,85.17,84.59,84.915,3405.0
2022-08-05,85.055,85.125,84.68,84.68,2802.0
2022-08-08,84.645,84.695,83.865,84.32,3990.0
2022-08-09,84.565,84.705,84.295,84.52,95031.0
2022-08-10,84.31,84.345,84.04,84.285,9109.0
2022-08-11,84.55,84.74,84.285,84.32,4925.0
2022-08-12,84.04,84.81,83.78,84.41,8663.0
2022-08-15,84.59,84.775,84.415,84.775,7349.0
2022-08-16,84.59,84.975,84.54,84.905,2139.0
2022-08-17,84.235,84.975,84.18,84.585,6405.0
2022-08-18,84.915,84.915,83.585,83.875,4745.0
2022-08-19,83.98,83.98,83.525,83.855,2694.0
2022-08-22,83.18,83.385,82.92,83.385,5169.0
2022-08-23,82.51,83.05,82.48,82.98,8094.0
2022-08-24,82.56,83.25,82.56,82.685,9113.0
2022-08-25,82.63,82.92,82.325,82.405,8510.0
2022-08-26,82.405,83.285,82.405,82.735,1535.0
2022-08-29,83.19,83.19,82.0,82.09,6395.0
2022-08-30,83.005,83.005,82.09,82.21,3067.0
2022-08-31,82.23,82.57,82.21,82.57,3979.0
2022-09-01,81.765,81.78,81.22,81.765,5525.0
2022-09-02,81.15,81.67,81.15,81.67,5769.0
2022-09-05,81.78,81.885,81.455,81.78,2600.0
2022-09-06,81.24,81.65,81.14,81.555,5001.0
2022-09-07,80.895,81.01,80.295,80.295,4586.0
2022-09-08,81.345,82.37,81.205,81.43,5660.0
2022-09-09,81.44,81.44,81.03,81.09,3590.0
2022-09-12,82.305,82.305,81.08,81.125,6768.0
2022-09-13,81.555,81.59,81.22,81.275,5048.0
2022-09-14,81.275,81.28,80.475,80.925,5011.0
2022-09-15,81.685,81.755,80.715,80.715,8353.0
2022-09-16,82.48,82.48,80.45,80.45,2599.0
2022-09-19,80.46,80.895,80.265,80.265,3459.0
2022-09-20,80.685,80.94,80.435,80.87,4785.0
2022-09-21,80.73,80.73,79.805,80.335,6114.0
2022-09-23,80.4,80.4,79.19,79.235,4745.0
2022-09-26,79.795,79.795,78.675,78.955,2953.0
2022-09-27,78.165,78.55,77.97,78.5,15636.0
2022-09-28,77.755,77.755,77.09,77.21,12723.0
2022-09-29,78.155,78.585,77.93,77.93,4306.0
2022-09-30,77.655,78.095,77.515,77.92,6749.0
2022-10-03,77.92,78.28,77.725,78.22,2267.0
2022-10-04,79.305,79.305,78.75,78.845,2462.0
2022-10-05,79.38,79.43,78.74,79.235,5069.0
2022-10-06,78.925,79.175,78.265,78.265,4533.0
2022-10-07,78.485,78.565,77.83,78.28,2490.0
2022-10-10,77.45,78.07,77.36,78.07,1786.0
2022-10-11,78.23,78.23,76.99,76.99,4500.0
2022-10-12,76.945,77.405,76.325,77.335,3914.0
2022-10-13,77.14,77.335,76.485,76.705,3391.0
2022-10-14,77.165,77.945,77.025,77.155,6241.0
2022-10-17,77.0,77.415,75.665,77.415,2865.0
2022-10-18,75.945,77.415,75.945,77.0,3467.0
2022-10-19,76.54,77.565,76.195,77.565,9655.0
2022-10-20,77.05,77.05,75.795,76.51,5505.0
2022-10-21,76.865,77.3,75.855,75.945,4357.0
2022-10-24,76.58,77.38,76.275,76.795,5747.0
2022-10-25,76.795,77.245,76.315,76.785,3929.0
2022-10-26,77.855,78.155,76.925,76.925,3794.0
2022-10-27,77.655,78.3,77.23,77.395,4689.0
2022-10-28,78.405,78.51,77.395,77.495,4190.0
2022-10-31,78.05,78.05,77.28,77.705,2533.0
2022-11-01,77.74,77.77,77.185,77.415,3622.0
2022-11-02,77.575,78.06,77.405,77.625,2613.0
2022-11-03,78.775,78.785,77.06,77.185,3597.0
2022-11-04,77.655,77.655,76.955,77.07,2145.0
2022-11-07,76.965,78.545,76.965,77.185,5062.0
2022-11-08,77.635,77.635,76.965,76.965,4475.0
2022-11-09,77.265,77.625,77.265,77.27,3529.0
2022-11-10,77.575,77.68,77.175,77.68,116394.0
2022-11-11,78.795,79.235,78.775,78.875,21721.0
2022-11-14,78.725,79.35,78.21,78.81,5868.0
2022-11-15,78.74,79.22,78.465,78.83,2908.0
2022-11-16,79.12,79.785,79.035,79.625,4641.0
2022-11-17,80.05,80.315,79.725,79.795,10524.0
2022-11-18,80.155,80.175,79.615,79.625,4298.0
2022-11-21,80.28,80.385,79.73,80.075,7714.0
2022-11-22,80.395,80.395,79.685,79.995,4715.0
2022-11-23,80.52,80.52,80.06,80.375,4036.0
2022-11-24,80.405,80.91,80.21,80.9,8749.0
2022-11-25,81.395,81.43,80.635,81.085,7437.0
2022-11-28,81.235,81.395,80.66,81.095,5820.0
2022-11-29,81.2,81.2,80.165,80.2,7743.0
2022-11-30,80.145,80.255,79.91,80.19,5593.0
2022-12-01,81.025,81.37,80.65,80.91,8537.0
2022-12-02,81.26,81.465,81.005,81.445,4713.0
2022-12-05,81.465,81.915,81.465,81.865,4437.0
2022-12-06,81.8,81.845,81.35,81.35,6248.0
2022-12-07,81.66,81.715,81.315,81.44,4144.0
2022-12-08,81.555,82.03,81.555,81.705,8520.0
2022-12-09,82.04,82.225,81.79,82.225,9362.0
2022-12-12,81.8,82.525,81.27,81.67,8440.0
2022-12-13,81.9,82.165,81.9,81.96,9043.0
2022-12-14,81.95,82.385,81.295,82.12,27307.0
2022-12-15,82.03,82.41,81.475,82.04,7308.0
2022-12-16,82.18,82.52,81.56,81.56,12508.0
2022-12-19,82.095,82.305,81.65,81.985,10127.0
2022-12-20,81.995,82.165,80.845,80.91,7780.0
2022-12-21,80.535,81.41,80.325,80.615,3869.0
2022-12-22,81.145,82.085,80.49,81.6,5232.0
2022-12-23,80.695,81.18,80.625,81.18,17186.0
2022-12-28,80.315,80.52,80.165,80.165,1589.0
2022-12-29,79.88,80.465,79.88,80.465,675.0
2022-12-30,80.18,80.98,80.18,80.42,218.0
2023-01-03,80.485,80.8,80.43,80.44,842.0
2023-01-04,80.42,81.015,80.42,81.005,1286.0
2023-01-05,81.18,81.255,80.65,81.165,1499.0
2023-01-06,80.64,80.865,80.635,80.635,1053.0
2023-01-09,81.555,81.96,81.325,81.88,5545.0
2023-01-10,81.915,82.145,81.49,81.83,5564.0
2023-01-11,81.52,81.715,81.18,81.715,5352.0
2023-01-12,81.985,82.215,81.83,82.05,3991.0
2023-01-13,81.98,82.8,81.98,82.385,3139.0
2023-01-16,82.845,82.845,82.365,82.41,2048.0
2023-01-17,82.935,83.015,82.2,82.605,10200.0
2023-01-18,82.615,82.985,82.44,82.97,4006.0
2023-01-19,82.525,83.44,82.175,83.44,10455.0
2023-01-20,82.79,83.28,82.525,83.005,2964.0
2023-01-23,83.085,83.12,82.395,82.67,11456.0
2023-01-24,82.215,82.73,81.985,82.35,7727.0
2023-01-25,82.785,83.28,82.64,82.71,5315.0
2023-01-27,82.58,83.005,82.57,82.89,6411.0
2023-01-30,82.89,83.19,82.295,82.625,4775.0
2023-01-31,82.72,82.73,82.29,82.29,10947.0
2023-02-01,82.67,82.95,82.41,82.525,15728.0
2023-02-02,82.74,83.44,81.905,83.015,9590.0
2023-02-03,83.9,84.02,83.515,83.63,2875.0
2023-02-06,82.56,83.03,82.56,82.9,8486.0
2023-02-07,82.79,82.79,79.335,82.41,5005.0
2023-02-08,82.555,82.555,81.97,82.225,6481.0
2023-02-09,82.315,82.75,81.925,82.395,5738.0
2023-02-10,82.35,82.475,82.03,82.05,4884.0
2023-02-13,81.845,83.385,81.36,81.465,3195.0
2023-02-14,81.5,82.135,81.325,81.64,7226.0
2023-02-15,81.59,81.87,81.455,81.855,5570.0
2023-02-16,81.155,81.685,81.155,81.51,89016.0
2023-02-17,81.215,81.215,80.73,80.89,14102.0
2023-02-20,80.845,81.33,80.73,81.065,2573.0
2023-02-21,81.2,81.21,80.82,80.91,9213.0
2023-02-22,80.395,80.88,80.18,80.58,12719.0
2023-02-23,80.775,80.775,80.325,80.405,6267.0
2023-02-24,80.49,81.04,80.41,80.41,9931.0
2023-02-27,80.74,80.985,80.145,80.73,5660.0
2023-02-28,80.03,80.605,79.83,80.59,8358.0
2023-03-01,80.14,80.49,79.91,80.49,6777.0
2023-03-02,80.07,80.19,79.715,79.91,4926.0
2023-03-03,79.785,80.255,79.785,80.245,6220.0
2023-03-06,80.19,80.87,80.19,80.555,4354.0
2023-03-07,80.59,80.59,80.21,80.525,2668.0
2023-03-08,80.35,80.37,79.855,80.295,5696.0
2023-03-09,80.455,80.51,80.06,80.06,7567.0
2023-03-10,80.105,80.765,79.61,80.555,4411.0
2023-03-13,80.67,81.33,80.67,81.325,15401.0
2023-03-14,81.235,81.675,80.845,81.325,43907.0
2023-03-15,80.72,80.96,80.72,80.775,5215.0
2023-03-16,80.405,82.085,80.325,81.445,20491.0
2023-03-17,80.9,81.33,80.9,81.065,16065.0
2023-03-20,81.085,81.525,81.005,81.315,3712.0
2023-03-21,81.35,81.715,81.34,81.715,29786.0
2023-03-22,81.555,81.805,81.175,81.715,12399.0
2023-03-23,81.8,83.755,81.75,81.765,5332.0
2023-03-24,81.985,82.57,81.82,81.89,14363.0
2023-03-27,81.985,82.58,81.985,82.075,4835.0
2023-03-28,81.95,81.95,81.37,81.635,4082.0
2023-03-29,81.605,81.685,81.14,81.245,18928.0
2023-03-30,81.225,81.66,81.19,81.66,41357.0
2023-03-31,81.66,81.78,81.455,81.49,2847.0
2023-04-03,82.14,82.14,81.825,82.06,6981.0
2023-04-04,82.58,82.65,82.31,82.545,7605.0
2023-04-05,82.59,82.805,82.455,82.535,3662.0
2023-04-06,83.02,83.02,82.625,82.77,5242.0
2023-04-11,82.59,82.67,82.39,82.41,5949.0
2023-04-12,82.445,82.67,82.31,82.525,6464.0
2023-04-13,82.385,82.535,82.195,82.465,5059.0
2023-04-14,82.51,82.51,82.285,82.31,5436.0
2023-04-17,82.14,82.47,82.025,82.4,8507.0
2023-04-18,82.05,82.05,81.485,81.725,11870.0
2023-04-19,82.085,82.085,81.765,81.77,8633.0
2023-04-20,81.86,81.9,81.585,81.61,7305.0
2023-04-21,82.15,82.15,81.86,82.105,2709.0
2023-04-24,82.085,82.085,81.78,82.03,3049.0
2023-04-26,82.59,82.605,82.275,82.375,11402.0
2023-04-27,82.105,82.41,81.77,81.77,5726.0
2023-04-28,81.855,82.24,81.855,82.005,7136.0
2023-05-01,82.385,82.545,82.265,82.31,10088.0
2023-05-02,82.5,82.5,81.72,81.755,21934.0
2023-05-03,82.175,82.615,82.175,82.385,7083.0
2023-05-04,82.77,82.77,82.425,82.445,10556.0
2023-05-05,82.465,82.465,82.085,82.265,7283.0
2023-05-08,82.115,82.285,82.025,82.025,9210.0
2023-05-09,82.085,82.085,81.78,81.78,5813.0
2023-05-10,81.835,81.99,81.72,81.825,153654.0
2023-05-11,81.755,82.22,81.755,81.855,6075.0
2023-05-12,81.755,82.465,81.755,82.33,10526.0
2023-05-15,82.07,82.13,81.755,81.99,19114.0
2023-05-16,81.755,82.04,81.735,82.04,2547.0
2023-05-17,81.505,81.69,81.45,81.69,2998.0
2023-05-18,81.375,81.61,81.375,81.415,3475.0
2023-05-19,81.37,81.37,81.155,81.17,2411.0
2023-05-22,81.325,81.475,81.19,81.43,3125.0
2023-05-23,81.07,81.285,81.045,81.045,3088.0
2023-05-24,81.135,81.205,81.0,81.135,3106.0
2023-05-25,80.765,81.025,80.765,81.025,5983.0
2023-05-26,80.81,80.885,80.515,80.875,3643.0
2023-05-29,80.795,80.795,80.66,80.675,3167.0
2023-05-30,80.875,81.205,80.845,80.935,8357.0
2023-05-31,81.18,81.405,81.09,81.305,6593.0
2023-06-01,81.79,81.815,81.395,81.645,5750.0
2023-06-02,81.595,81.835,81.595,81.665,55714.0
2023-06-05,81.97,81.97,81.225,81.485,6111.0
2023-06-06,81.34,81.565,81.25,81.26,2454.0
2023-06-07,81.505,81.79,81.505,81.53,4487.0
2023-06-08,81.215,81.25,80.9,80.9,2299.0
2023-06-09,80.945,81.36,80.945,81.16,5743.0
2023-06-13,81.27,81.54,81.27,81.385,6456.0
2023-06-14,81.385,81.385,80.99,81.135,5644.0
2023-06-15,81.135,81.46,81.035,81.07,7916.0
2023-06-16,81.07,81.68,81.07,81.37,2032.0
2023-06-19,81.635,81.635,81.26,81.595,4262.0
2023-06-20,81.595,81.595,81.055,81.16,16724.0
2023-06-21,82.275,82.275,81.505,81.645,5979.0
2023-06-22,81.6,81.79,81.465,81.465,5526.0
2023-06-23,81.53,81.53,81.235,81.45,3267.0
2023-06-26,81.68,81.825,81.42,81.53,11504.0
2023-06-27,81.6,81.78,81.505,81.555,6179.0
2023-06-28,81.55,81.555,81.33,81.33,6788.0
2023-06-29,81.555,81.81,81.505,81.53,9017.0
2023-06-30,81.19,81.44,81.16,81.24,693.0
2023-07-03,81.11,81.735,81.11,81.735,3347.0
2023-07-04,81.6,81.95,81.42,81.42,6640.0
2023-07-05,81.45,81.745,81.28,81.395,5309.0
2023-07-06,81.225,81.395,80.965,81.02,6949.0
2023-07-07,80.46,80.82,80.31,80.705,5838.0
2023-07-10,80.595,80.63,80.3,80.435,2026.0
2023-07-11,80.91,81.2,80.605,80.83,2869.0
2023-07-12,81.155,81.285,80.885,81.02,4384.0
2023-07-13,81.495,81.7,81.44,81.505,4597.0
2023-07-14,81.68,82.195,81.68,81.825,4962.0
2023-07-17,81.825,81.945,81.555,81.69,2680.0
2023-07-18,81.7,81.78,81.595,81.78,6712.0
2023-07-19,82.165,82.24,81.905,82.22,3138.0
2023-07-20,82.4,82.42,82.06,82.075,4535.0
2023-07-21,81.745,82.175,81.465,81.465,3781.0
2023-07-24,81.465,81.95,81.465,81.88,2467.0
2023-07-25,81.905,82.115,81.815,81.815,4797.0
2023-07-26,81.725,82.01,81.72,81.825,8020.0
2023-07-27,81.87,82.15,81.87,81.98,2760.0
2023-07-28,81.835,81.835,81.375,81.725,5709.0
2023-07-31,81.8,82.05,81.7,81.88,3019.0
2023-08-01,81.995,82.295,81.825,81.9,4794.0
2023-08-02,81.55,81.745,81.465,81.465,3480.0
2023-08-03,81.495,81.495,81.035,81.035,4945.0
2023-08-04,80.865,81.25,80.81,81.145,6263.0
2023-08-07,81.34,81.6,81.325,81.325,2772.0
2023-08-08,81.51,81.545,81.285,81.51,3329.0
2023-08-09,81.835,81.87,81.485,81.845,5178.0
2023-08-10,81.505,81.69,81.43,81.52,1443.0
2023-08-11,81.575,81.575,81.035,81.045,12506.0
2023-08-14,80.92,81.135,80.855,81.125,40726.0
2023-08-15,80.83,81.135,80.775,81.045,5680.0
2023-08-16,80.615,80.945,80.585,80.64,138305.0
2023-08-17,80.795,80.795,80.23,80.415,9447.0
2023-08-18,80.415,80.57,80.23,80.495,2971.0
2023-08-21,79.895,80.66,79.895,80.245,2096.0
2023-08-22,80.245,80.32,79.95,80.03,3024.0
2023-08-23,80.165,80.63,80.155,80.515,7366.0
2023-08-24,80.66,81.055,80.66,80.955,4046.0
2023-08-25,80.765,81.0,80.685,80.89,5435.0
2023-08-28,80.89,81.045,80.72,80.91,6740.0
2023-08-29,81.2,81.2,80.93,81.17,4274.0
2023-08-30,81.25,81.6,81.115,81.115,3057.0
2023-08-31,81.505,81.77,81.235,81.495,7323.0
2023-09-01,81.235,81.68,81.235,81.555,2000.0
2023-09-04,81.295,81.35,81.045,81.33,4419.0
2023-09-05,81.18,81.235,80.885,81.025,2638.0
2023-09-06,80.795,80.965,80.595,80.965,5489.0
2023-09-07,80.255,80.89,80.255,80.76,6109.0
2023-09-08,81.125,81.235,80.92,80.935,6313.0
2023-09-11,81.69,81.69,80.76,80.765,4298.0
2023-09-12,81.01,81.055,80.72,81.035,10042.0
2023-09-13,80.865,80.9,80.65,80.865,7268.0
2023-09-14,80.855,81.215,80.855,80.965,12239.0
2023-09-15,80.9,80.975,80.89,80.91,2950.0
2023-09-18,80.91,80.92,80.66,80.685,9849.0
2023-09-19,80.065,81.1,80.065,80.795,2613.0
2023-09-20,80.75,80.875,80.58,80.875,3521.0
2023-09-21,80.875,80.875,80.525,80.54,7143.0
2023-09-22,80.145,80.48,80.14,80.175,5391.0
2023-09-25,80.425,80.715,80.39,80.705,4938.0
2023-09-26,80.695,80.695,80.06,80.075,3204.0
2023-09-27,80.235,80.275,80.1,80.255,2754.0
2023-09-28,80.255,80.255,79.69,79.735,5456.0
2023-09-29,79.665,79.925,79.665,79.68,1784.0
2023-10-02,80.06,80.06,79.6,79.665,911.0
2023-10-03,80.13,80.13,79.28,79.545,7630.0
2023-10-04,80.805,80.805,78.68,78.68,5899.0
2023-10-05,79.045,79.365,79.045,79.175,2780.0
2023-10-06,79.14,79.65,79.14,79.395,1917.0
2023-10-09,79.255,79.57,79.155,79.32,5906.0
2023-10-10,79.32,79.87,79.32,79.86,5577.0
2023-10-11,79.86,80.015,79.65,79.67,2354.0
2023-10-12,79.825,80.345,79.825,80.0,5063.0
2023-10-13,79.75,79.835,79.44,79.835,6380.0
2023-10-16,79.905,79.935,79.62,79.62,1922.0
2023-10-17,79.275,79.575,79.22,79.23,4928.0
2023-10-18,79.245,79.245,78.945,79.21,3497.0
2023-10-19,78.755,78.845,78.425,78.69,5032.0
2023-10-20,78.335,78.625,78.02,78.625,2522.0
2023-10-23,78.505,78.715,78.185,78.535,7087.0
2023-10-24,79.075,79.1,78.79,78.8,3407.0
2023-10-25,79.13,79.395,78.98,78.98,5643.0
2023-10-26,78.855,79.055,78.515,78.81,4727.0
2023-10-27,78.98,79.255,78.88,79.245,2741.0
2023-10-30,79.245,79.245,78.855,79.13,3362.0
2023-10-31,78.825,79.14,78.755,79.14,4933.0
2023-11-01,78.285,79.1,77.71,78.8,1907.0
2023-11-02,78.8,80.115,78.8,79.945,3896.0
2023-11-03,80.325,80.5,79.95,80.19,6030.0
2023-11-06,80.425,80.425,80.2,80.255,1695.0
2023-11-07,80.035,80.325,79.95,80.265,3976.0
2023-11-08,80.675,80.675,80.2,80.31,1836.0
2023-11-09,80.72,81.005,80.655,80.905,3093.0
2023-11-10,80.92,80.92,80.08,80.465,7588.0
2023-11-13,80.27,80.63,80.225,80.435,5309.0
2023-11-14,80.645,80.875,80.3,80.375,7060.0
2023-11-15,80.92,81.49,80.92,81.27,3727.0
2023-11-16,81.16,81.335,80.91,81.26,113221.0
2023-11-17,83.22,83.22,81.315,81.615,66909.0
2023-11-20,81.505,81.525,81.27,81.325,2624.0
2023-11-21,81.445,81.78,81.435,81.555,3129.0
2023-11-22,81.77,81.78,81.46,81.5,3858.0
2023-11-23,81.61,81.975,81.59,81.975,9547.0
2023-11-24,81.81,81.81,81.5,81.5,3414.0
2023-11-27,81.26,81.69,81.26,81.67,6020.0
2023-11-28,81.91,82.045,81.68,81.91,6314.0
2023-11-29,85.065,85.065,82.255,82.415,5005.0
2023-11-30,82.55,82.915,82.53,82.78,7480.0
2023-12-01,82.805,82.805,82.375,82.375,3942.0
2023-12-04,82.805,83.09,82.805,83.09,2190.0
2023-12-05,81.415,83.75,81.415,82.895,4369.0
2023-12-06,83.045,83.51,83.025,83.19,5519.0
2023-12-07,83.22,83.96,83.21,83.43,6975.0
2023-12-08,83.675,83.675,83.255,83.4,2018.0
2023-12-11,83.225,83.465,83.08,83.4,3953.0
2023-12-12,83.61,83.61,83.155,83.52,45078.0
2023-12-13,83.32,83.63,83.32,83.485,5571.0
2023-12-14,83.7,84.765,83.7,84.71,6346.0
2023-12-15,85.405,85.405,84.72,85.03,16723.0
2023-12-18,85.285,85.285,84.9,85.22,2744.0
2023-12-19,85.22,85.295,84.89,84.89,8449.0
2023-12-20,85.33,85.33,84.9,84.92,13355.0
2023-12-21,84.92,85.305,84.92,85.12,7903.0
2023-12-22,85.33,85.34,84.985,84.985,3153.0
2023-12-27,84.89,85.485,84.89,85.405,1614.0
2023-12-28,85.34,85.725,85.34,85.525,1074.0
2023-12-29,85.44,85.55,85.42,85.43,499.0
2024-01-02,85.465,85.53,85.285,85.415,1690.0
2024-01-03,85.32,85.33,84.755,84.755,4372.0
2024-01-04,85.96,85.96,84.635,84.665,4707.0
2024-01-05,84.37,84.8,84.28,84.29,3738.0
2024-01-08,84.04,84.39,84.03,84.25,4862.0
2024-01-09,84.515,84.68,84.435,84.445,2835.0
2024-01-10,83.52,84.935,83.52,84.625,3986.0
2024-01-11,84.745,84.775,84.455,84.505,2899.0
2024-01-12,84.93,85.25,84.7,84.8,4019.0
2024-01-15,84.615,85.405,84.615,85.22,21384.0
2024-01-16,85.155,85.155,84.7,84.88,7194.0
2024-01-17,84.625,84.69,84.27,84.655,7166.0
2024-01-18,83.915,84.39,83.885,84.18,4561.0
2024-01-19,84.185,84.515,84.07,84.07,2651.0
2024-01-22,84.295,84.635,84.295,84.515,2590.0
2024-01-23,84.655,84.7,84.305,84.6,2096.0
2024-01-24,84.525,84.57,84.295,84.295,3491.0
2024-01-25,84.16,84.405,84.125,84.235,3406.0
2024-01-29,84.18,84.625,84.16,84.625,17615.0
2024-01-30,84.875,84.985,84.69,84.765,5768.0
2024-01-31,85.01,85.065,84.71,85.065,3301.0
2024-02-01,85.075,85.485,85.045,85.395,8820.0
2024-02-02,85.55,85.585,84.88,85.54,4606.0
2024-02-05,85.54,85.54,84.48,84.725,4890.0
2024-02-06,84.16,84.82,84.16,84.735,7830.0
2024-02-07,85.185,85.185,84.48,84.865,3383.0
2024-02-08,84.58,84.635,84.4,84.61,4750.0
2024-02-09,84.5,84.5,84.235,84.49,4000.0
2024-02-12,84.38,84.46,84.07,84.185,7054.0
2024-02-13,84.38,84.405,83.97,84.26,2983.0
2024-02-14,84.075,84.075,83.39,83.655,6711.0
2024-02-15,84.235,84.28,83.795,84.115,3839.0
2024-02-16,83.975,84.27,83.975,84.06,4005.0
2024-02-19,83.895,84.195,83.7,84.03,5816.0
2024-02-20,83.93,83.995,83.83,83.86,3596.0
2024-02-21,84.225,84.345,84.115,84.115,3051.0
2024-02-22,84.015,84.095,83.895,84.015,5280.0
2024-02-23,84.18,84.405,83.97,83.97,2752.0
2024-02-26,84.27,84.49,84.26,84.345,3022.0
2024-02-27,84.06,84.205,84.025,84.05,7810.0
2024-02-28,83.975,84.185,83.975,84.04,4755.0
2024-02-29,84.05,84.085,83.94,84.085,3314.0
2024-03-01,84.28,84.29,84.13,84.13,4146.0
2024-03-04,84.415,84.615,84.36,84.615,5018.0
2024-03-05,84.28,84.435,84.26,84.29,2745.0
2024-03-06,84.35,84.735,84.29,84.615,4530.0
2024-03-07,84.865,84.865,84.725,84.82,4894.0
2024-03-08,84.865,84.985,84.835,84.875,3375.0
2024-03-11,85.075,85.31,85.075,85.25,3053.0
2024-03-12,85.01,85.14,84.985,85.02,3534.0
2024-03-13,84.835,84.985,84.83,84.865,4450.0
2024-03-14,84.48,84.93,84.48,84.78,7227.0
2024-03-15,84.6,84.6,84.46,84.5,5636.0
2024-03-18,84.555,84.58,84.415,84.555,3531.0
2024-03-19,84.325,84.555,84.17,84.315,5270.0
2024-03-20,84.4,84.515,84.4,84.46,5640.0
2024-03-21,84.445,84.845,84.415,84.635,10290.0
2024-03-22,84.9,84.935,84.72,84.865,5959.0
2024-03-25,85.03,85.065,84.92,84.935,5163.0
2024-03-26,84.775,84.91,84.725,84.89,7061.0
2024-03-27,84.855,84.9,84.77,84.88,5019.0
2024-03-28,85.28,85.28,85.08,85.13,5545.0
2024-04-02,85.14,85.14,84.625,84.85,7023.0
2024-04-03,84.605,84.83,84.455,84.515,70279.0
2024-04-04,84.515,84.69,84.42,84.455,214670.0
2024-04-05,84.225,84.97,84.225,84.67,7223.0
2024-04-08,84.235,84.385,84.185,84.29,5093.0
2024-04-09,84.54,84.635,84.43,84.615,2216.0
2024-04-10,84.95,84.95,84.73,84.73,2259.0
2024-04-11,84.73,84.73,83.75,84.105,3081.0
2024-04-12,83.85,84.02,83.835,84.02,19263.0
2024-04-15,84.17,84.29,83.925,84.04,5415.0
2024-04-16,83.57,83.635,83.49,83.59,8252.0
2024-04-17,83.415,83.415,83.18,83.225,3015.0
2024-04-18,83.45,83.835,83.42,83.535,10908.0
2024-04-19,83.405,84.045,83.375,83.645,7037.0
2024-04-22,83.685,83.685,83.21,83.44,10901.0
2024-04-23,83.535,83.84,83.515,83.76,6412.0
2024-04-24,83.685,83.85,83.625,83.625,1955.0
2024-04-26,83.29,83.48,82.89,83.245,6914.0
2024-04-29,83.825,83.825,83.45,83.645,2152.0
2024-04-30,83.7,83.905,83.695,83.87,6328.0
2024-05-01,83.695,83.695,83.355,83.365,4784.0
2024-05-02,83.635,83.74,83.415,83.62,9849.0
2024-05-03,83.905,84.185,83.35,84.185,13486.0
2024-05-06,84.465,84.485,84.225,84.31,3027.0
2024-05-07,84.43,84.655,84.37,84.655,869.0
2024-05-08,84.505,84.625,84.28,84.28,10953.0
2024-05-09,84.53,84.53,84.225,84.3,3648.0
2024-05-10,84.595,84.645,84.45,84.605,5542.0
2024-05-13,84.455,84.455,84.28,84.31,5480.0
2024-05-14,84.44,84.44,84.27,84.28,10144.0
2024-05-15,84.385,84.595,84.385,84.455,3251.0
2024-05-16,84.95,85.39,84.95,85.045,9507.0
2024-05-17,85.0,85.175,84.82,84.98,3211.0
2024-05-20,84.625,84.99,84.625,84.795,5559.0
2024-05-21,84.795,84.895,84.57,84.745,2823.0
2024-05-22,85.0,85.0,84.7,84.72,4150.0
2024-05-23,84.625,84.85,84.605,84.605,6787.0
2024-05-24,84.45,84.595,84.45,84.56,1400.0
2024-05-27,84.66,84.66,84.505,84.645,4204.0
2024-05-28,84.775,84.775,84.55,84.67,3793.0
2024-05-29,84.44,84.44,84.105,84.105,4338.0
2024-05-30,83.915,84.085,83.915,84.085,4487.0
2024-05-31,84.365,84.4,84.185,84.365,3984.0
2024-06-03,84.515,84.875,84.515,84.87,4030.0
2024-06-04,84.85,84.97,84.8,84.925,4271.0
2024-06-05,85.12,85.24,85.035,85.045,4906.0
2024-06-06,85.24,85.445,85.23,85.27,4308.0
2024-06-07,85.215,85.435,85.11,85.425,17346.0
2024-06-11,85.425,85.425,84.56,84.56,4798.0
2024-06-12,84.765,85.055,84.765,84.905,3048.0
2024-06-13,84.875,85.35,84.875,85.295,5115.0
2024-06-14,85.35,85.66,85.35,85.585,150367.0
2024-06-17,85.445,85.595,85.37,85.53,5520.0
2024-06-18,85.37,85.4,85.205,85.205,4375.0
2024-06-19,85.585,85.605,85.455,85.605,6679.0
2024-06-20,85.5,85.5,85.325,85.39,11615.0
2024-06-21,85.295,85.48,85.28,85.345,6651.0
2024-06-24,85.41,85.66,85.345,85.36,4633.0
2024-06-25,85.565,85.64,85.465,85.54,4852.0
2024-06-26,85.36,85.485,85.28,85.295,4928.0
2024-06-27,84.99,85.13,84.97,85.09,4836.0
2024-06-28,85.355,85.355,85.045,85.075,12140.0
2024-07-01,84.87,85.04,84.74,84.795,4697.0
2024-07-02,84.93,84.935,84.685,84.74,3404.0
2024-07-03,85.03,85.07,84.89,85.07,7380.0
2024-07-04,85.125,85.38,85.125,85.32,8465.0
2024-07-05,85.33,85.445,85.21,85.245,5474.0
2024-07-08,85.445,85.685,85.445,85.685,3437.0
2024-07-09,85.585,85.78,85.565,85.63,4588.0
2024-07-10,85.715,85.835,85.52,85.67,4765.0
2024-07-11,85.8,85.93,85.545,85.61,21847.0
2024-07-12,85.93,86.155,85.855,85.91,4079.0
2024-07-15,85.905,86.09,85.835,85.94,4560.0
2024-07-16,86.12,86.4,85.96,86.4,5233.0
2024-07-17,86.55,86.55,86.155,86.295,5001.0
2024-07-18,86.455,86.455,86.13,86.205,3860.0
2024-07-19,86.13,86.29,85.97,86.015,7075.0
2024-07-22,86.185,86.195,85.895,85.94,5464.0
2024-07-23,85.865,86.045,85.865,85.91,4598.0
2024-07-24,85.91,86.015,85.78,85.98,5725.0
2024-07-25,85.81,85.885,85.705,85.755,5929.0
2024-07-26,86.005,86.08,85.875,85.885,3598.0
2024-07-29,86.205,86.505,86.175,86.215,6380.0
2024-07-30,86.23,86.595,86.215,86.445,33011.0
2024-07-31,86.605,86.645,86.365,86.445,3980.0
2024-08-01,86.895,87.365,86.805,86.915,7222.0
2024-08-02,87.045,87.235,86.97,87.17,8518.0
2024-08-05,87.845,87.855,87.375,87.655,8109.0
2024-08-06,87.255,87.34,86.98,87.04,9288.0
2024-08-07,86.775,87.17,86.775,87.085,6465.0
2024-08-08,86.945,87.075,86.86,87.075,9880.0
2024-08-09,87.075,87.075,86.805,86.87,4476.0
2024-08-12,86.945,87.275,86.945,87.01,4133.0
2024-08-13,87.13,87.28,87.085,87.235,12775.0
2024-08-14,87.45,87.61,87.44,87.555,4312.0
2024-08-15,87.725,87.8,87.63,87.8,6114.0
2024-08-16,87.6,87.695,87.49,87.65,8066.0
2024-08-19,87.8,87.865,87.545,87.64,4818.0
2024-08-20,87.78,87.845,87.515,87.545,35262.0
2024-08-21,87.88,88.145,87.825,88.03,4269.0
2024-08-22,87.975,88.115,87.77,88.105,9226.0
2024-08-23,85.875,87.95,85.875,87.93,15379.0
2024-08-26,88.145,88.305,88.105,88.135,2287.0
2024-08-27,87.995,88.125,87.94,87.94,3086.0
2024-08-28,88.09,88.275,87.95,87.965,3144.0
2024-08-29,87.875,88.005,87.855,87.875,5554.0
2024-08-30,87.79,87.93,87.78,87.8,4426.0
2024-09-02,87.76,87.8,87.63,87.63,6716.0
2024-09-03,87.63,87.77,87.565,87.75,2114.0
2024-09-04,87.95,88.07,85.92,85.92,7879.0
2024-09-05,85.92,88.37,85.92,88.305,4293.0
2024-09-06,88.565,88.725,88.39,88.65,5035.0
2024-09-09,88.38,88.65,88.38,88.52,3954.0
2024-09-10,88.625,88.83,88.55,88.715,5127.0
2024-09-11,88.98,89.045,88.735,89.045,7354.0
2024-09-12,89.31,89.31,88.745,88.745,6471.0
2024-09-13,89.035,89.065,88.765,89.045,12663.0
2024-09-16,89.27,89.27,88.96,89.1,12078.0
2024-09-17,89.485,89.485,89.165,89.225,8042.0
2024-09-18,88.96,89.25,88.96,89.195,2672.0
2024-09-19,88.81,89.11,88.81,89.045,5890.0
2024-09-20,89.3,89.61,89.0,89.015,6130.0
2024-09-23,89.11,89.11,88.875,89.01,3179.0
2024-09-24,89.0,89.1,88.875,89.055,3672.0
2024-09-25,89.11,89.365,89.015,89.025,10232.0
2024-09-26,88.79,89.11,88.755,89.11,7423.0
2024-09-27,88.84,89.065,88.785,88.785,3529.0
2024-09-30,89.11,89.26,88.98,89.045,2817.0
2024-10-01,88.94,89.26,88.94,89.035,4224.0
2024-10-02,89.19,89.335,88.885,88.915,8176.0
2024-10-03,90.885,90.885,88.925,89.04,4312.0
2024-10-04,89.01,89.115,88.75,88.915,5371.0
2024-10-07,89.175,89.175,88.275,88.275,3751.0
2024-10-08,88.195,88.52,88.195,88.52,7105.0
2024-10-09,88.54,88.54,88.18,88.245,4912.0
2024-10-10,88.195,88.32,88.065,88.065,5993.0
2024-10-11,88.1,88.465,88.1,88.465,3282.0
2024-10-14,88.225,88.255,87.855,87.865,11680.0
2024-10-15,88.485,88.505,88.11,88.19,4952.0
2024-10-16,88.425,88.8,88.425,88.425,6786.0
2024-10-17,88.865,88.875,88.425,88.425,5421.0
2024-10-18,88.61,88.77,87.96,87.96,5984.0
2024-10-21,88.18,88.54,88.18,88.265,5820.0
2024-10-22,87.96,88.1,87.72,87.795,4996.0
2024-10-23,87.96,87.985,87.545,87.74,6970.0
2024-10-24,90.205,90.205,87.52,87.605,6531.0
2024-10-25,88.025,88.025,87.7,87.74,2367.0
2024-10-28,87.795,87.795,87.405,87.405,5750.0
2024-10-29,87.54,87.89,87.52,87.53,8999.0
2024-10-30,87.94,87.95,87.565,87.565,3987.0
2024-10-31,87.43,87.66,87.385,87.43,8362.0
2024-11-01,87.355,87.625,87.25,87.52,4912.0
2024-11-04,87.53,87.53,87.24,87.29,6074.0
2024-11-05,87.345,87.75,87.28,87.405,3073.0
2024-11-06,87.87,87.88,86.045,86.045,13711.0
2024-11-07,87.175,87.46,86.765,87.25,8629.0
2024-11-08,87.51,87.88,87.415,87.555,4616.0
2024-11-11,87.9,88.265,87.24,87.24,9074.0
2024-11-12,87.24,88.065,87.24,87.835,21798.0
2024-11-13,87.48,87.865,87.25,87.51,18755.0
2024-11-14,87.51,87.625,87.09,87.105,4975.0
2024-11-15,87.28,87.51,87.185,87.185,3776.0
2024-11-18,87.75,87.75,87.135,87.26,9664.0
2024-11-19,87.29,87.48,87.205,87.365,9335.0
2024-11-20,87.115,87.785,87.115,87.365,7675.0
2024-11-21,87.44,87.44,87.26,87.28,12319.0
2024-11-22,87.165,87.51,87.155,87.51,6737.0
2024-11-25,87.855,87.855,87.545,87.545,14913.0
2024-11-26,87.96,88.085,87.855,87.855,29123.0
2024-11-27,87.815,88.065,87.815,87.835,5560.0
2024-11-28,88.025,88.16,87.985,88.1,8250.0
2024-11-29,88.15,88.37,88.1,88.1,14167.0
2024-12-02,88.655,88.675,88.32,88.62,6880.0
2024-12-03,88.735,88.845,88.53,88.705,6451.0
2024-12-04,88.4,88.76,88.39,88.455,6410.0
2024-12-05,88.955,88.98,88.55,88.55,4780.0
2024-12-06,88.715,89.095,88.645,88.685,5140.0
2024-12-09,88.865,89.165,88.81,88.81,4802.0
2024-12-10,88.74,88.97,88.725,88.75,7169.0
2024-12-11,88.945,88.945,88.455,88.455,4643.0
2024-12-12,88.57,88.695,88.195,88.195,16006.0
2024-12-13,88.12,88.75,87.9,87.9,3216.0
2024-12-16,88.025,88.36,87.97,87.97,8506.0
2024-12-17,88.035,88.52,88.005,88.005,9132.0
2024-12-18,87.96,88.445,87.96,87.995,4018.0
2024-12-19,87.595,87.595,83.905,83.905,14572.0
2024-12-20,83.905,87.51,83.905,87.135,21210.0
2024-12-23,87.595,87.615,87.345,87.46,2765.0
2024-12-24,87.44,87.52,87.31,87.405,5846.0
2024-12-27,87.75,87.75,87.24,87.27,3400.0
2024-12-30,87.345,87.345,87.135,87.135,7748.0
2024-12-31,87.28,87.75,87.27,87.43,13288.0
2025-01-02,87.775,87.775,87.27,87.405,4119.0
2025-01-03,87.72,87.72,87.425,87.48,827.0
2025-01-06,87.46,87.46,87.04,87.04,6730.0
2025-01-07,86.925,87.24,86.925,87.24,4830.0
2025-01-08,86.985,86.985,86.685,86.83,3704.0
2025-01-09,87.01,87.05,86.715,86.755,2724.0
2025-01-10,86.985,86.985,86.63,86.63,2138.0
2025-01-13,86.63,86.63,86.315,86.315,3146.0
2025-01-14,86.58,86.8,86.38,86.41,9749.0
2025-01-15,86.61,86.61,86.4,86.4,2520.0
2025-01-16,87.125,87.205,86.895,86.905,5063.0
2025-01-17,87.01,87.395,87.01,87.355,5843.0
2025-01-20,87.405,87.45,87.06,87.145,4945.0
2025-01-21,87.48,87.71,87.375,87.385,7197.0
2025-01-22,87.335,87.335,87.135,87.185,4409.0
2025-01-23,87.155,87.67,87.1,87.31,4177.0
2025-01-24,87.48,87.595,87.26,87.29,3821.0
2025-01-28,87.29,88.045,87.29,87.635,6598.0
2025-01-29,87.575,87.775,87.565,87.625,12877.0
2025-01-30,86.995,87.975,86.995,87.775,6396.0
2025-01-31,87.855,87.96,87.585,87.585,8987.0
2025-02-03,87.0,87.975,86.995,87.72,7417.0
2025-02-04,87.585,87.985,87.575,87.795,7867.0
2025-02-05,88.215,88.235,88.035,88.235,2693.0
2025-02-06,88.62,88.62,88.445,88.56,9163.0
2025-02-07,88.59,88.59,88.235,88.4,6062.0
2025-02-10,87.995,88.36,87.995,88.005,4836.0
2025-02-11,88.235,88.245,88.035,88.195,2612.0
2025-02-12,87.92,88.215,87.9,87.93,3717.0
2025-02-13,87.95,87.95,87.605,87.765,5452.0
2025-02-14,87.95,88.275,87.95,88.055,4755.0
2025-02-17,88.32,88.33,88.13,88.31,2790.0
2025-02-18,88.37,88.505,88.065,88.065,8514.0
2025-02-19,88.055,88.17,87.985,87.985,11035.0
2025-02-20,88.14,88.215,87.985,88.025,5794.0
2025-02-21,88.075,88.34,88.065,88.1,5936.0
2025-02-24,88.265,88.6,88.255,88.6,12796.0
2025-02-25,88.665,88.725,88.55,88.665,11590.0
2025-02-26,89.05,89.21,88.78,88.78,10454.0
2025-02-27,88.96,89.27,88.935,89.075,3456.0
2025-02-28,89.43,89.88,88.885,89.22,19948.0
2025-03-03,89.22,89.315,88.925,89.06,22360.0
2025-03-04,86.525,89.795,86.335,89.18,12961.0
2025-03-05,89.125,89.21,88.715,88.915,5026.0
2025-03-06,88.915,88.915,88.245,88.505,247050.0
2025-03-07,88.275,88.875,88.275,88.62,18409.0
2025-03-10,88.645,88.655,88.515,88.63,12215.0
2025-03-11,89.01,89.01,88.725,88.78,10574.0
2025-03-12,88.35,88.475,88.33,88.36,8985.0
2025-03-13,88.455,88.455,88.16,88.295,5871.0
2025-03-14,88.435,88.435,88.13,88.14,5065.0
2025-03-17,83.425,88.6,83.425,88.215,29441.0
2025-03-18,88.54,88.57,88.41,88.435,6131.0
2025-03-19,88.425,88.61,88.35,88.35,3132.0
2025-03-20,88.705,89.04,88.695,88.81,10400.0
2025-03-21,88.705,88.885,88.695,88.695,3295.0
2025-03-24,88.62,88.77,88.58,88.59,14102.0
2025-03-25,88.655,88.655,88.4,88.4,4837.0
2025-03-26,88.435,88.705,88.39,88.39,5078.0
2025-03-27,88.5,88.5,88.255,88.255,3192.0
2025-03-28,88.535,88.535,88.215,88.215,80984.0
2025-03-31,88.865,88.945,88.67,88.67,11444.0
2025-04-01,89.15,89.16,88.69,88.69,15828.0
2025-04-02,88.915,88.915,88.71,88.875,3137.0
2025-04-03,88.915,89.395,88.915,89.1,7356.0
2025-04-04,89.315,89.54,89.19,89.54,23632.0
2025-04-07,89.12,89.345,88.41,88.495,2566.0
2025-04-08,87.775,88.28,87.695,87.86,3327.0
2025-04-09,88.215,88.215,85.9,86.32,4231.0
2025-04-10,88.075,88.77,87.645,88.135,34559.0
2025-04-11,88.135,88.135,87.05,87.14,8135.0
2025-04-14,87.365,87.765,87.305,87.355,5233.0
2025-04-15,87.54,88.0,87.53,87.91,10657.0
2025-04-16,88.185,88.185,87.84,88.115,5465.0
2025-04-17,88.27,88.37,88.01,88.055,6076.0
2025-04-22,88.055,88.055,87.745,87.745,11760.0
2025-04-23,88.44,88.44,88.165,88.195,7724.0
2025-04-24,88.495,88.495,88.165,88.4,9679.0
2025-04-28,89.275,89.275,88.83,88.83,6772.0
2025-04-29,89.24,89.24,88.865,88.935,7706.0
2025-04-30,89.2,89.2,88.965,88.965,4764.0
2025-05-01,88.855,89.06,88.855,89.05,3289.0
2025-05-02,88.885,88.935,88.73,88.82,3279.0
2025-05-05,88.8,88.8,88.43,88.44,9521.0
2025-05-06,88.44,88.66,88.32,88.32,10553.0
2025-05-07,88.4,88.84,88.4,88.495,11583.0
2025-05-08,88.965,88.995,88.75,88.945,7371.0
2025-05-09,88.8,88.8,88.44,88.455,6279.0
2025-05-12,88.73,88.73,88.43,88.575,10959.0
2025-05-13,88.44,88.575,88.34,88.545,6641.0
2025-05-14,88.575,88.605,88.37,88.37,6739.0
2025-05-15,88.31,88.35,88.125,88.125,5815.0
2025-05-16,88.31,88.83,88.31,88.625,3216.0
2025-05-19,88.81,88.81,88.3,88.34,16830.0
2025-05-20,88.7,88.945,88.7,88.875,11741.0
2025-05-21,88.585,88.71,88.495,88.525,1101.0
2025-05-22,88.175,88.235,87.98,88.235,2870.0
2025-05-23,88.28,88.555,88.26,88.27,10456.0
2025-05-26,88.43,88.43,88.25,88.4,9084.0
2025-05-27,88.515,88.845,88.515,88.71,14786.0
2025-05-28,88.955,88.965,88.67,88.67,5217.0
2025-05-29,88.72,88.965,88.72,88.905,1620.0
2025-05-30,88.975,89.19,88.955,88.985,2958.0
2025-06-02,89.2,89.2,88.975,88.975,6620.0
2025-06-03,89.285,89.315,88.955,89.315,7651.0
2025-06-04,89.295,89.295,88.985,89.22,11262.0
2025-06-05,89.49,89.62,89.385,89.385,5176.0
2025-06-06,89.24,89.425,89.21,89.21,6341.0
2025-06-10,90.875,90.875,89.07,89.325,10117.0
2025-06-11,89.425,89.435,89.19,89.19,3593.0
2025-06-12,89.19,89.665,89.19,89.355,5180.0
2025-06-13,89.53,89.93,89.53,89.835,13275.0
2025-06-16,89.725,89.725,89.275,89.275,17768.0
2025-06-17,89.55,89.57,89.265,89.335,14987.0
2025-06-18,89.335,89.675,89.335,89.55,2496.0
2025-06-19,89.335,89.685,89.335,89.365,6599.0
2025-06-20,89.5,89.695,89.46,89.5,7639.0
2025-06-23,89.6,89.755,89.54,89.54,6199.0
2025-06-24,89.89,89.99,89.765,89.99,9571.0
2025-06-25,89.98,90.155,89.95,89.95,9879.0
2025-06-26,90.135,90.165,89.94,90.04,24918.0
2025-06-27,90.28,90.28,90.075,90.095,2310.0
2025-06-30,90.165,90.245,89.99,90.235,2913.0
2025-07-01,90.255,90.635,90.255,90.44,5558.0
2025-07-02,90.44,90.625,90.135,90.585,5088.0
2025-07-03,90.49,90.695,90.41,90.625,7180.0
2025-07-04,90.625,90.625,90.3,90.33,5572.0
2025-07-07,90.5,90.535,90.37,90.53,6945.0
2025-07-08,90.195,90.205,89.96,90.185,6260.0
2025-07-09,88.38,90.095,88.38,89.94,4011.0
2025-07-10,90.02,90.41,90.02,90.255,4620.0
2025-07-11,90.37,90.37,90.105,90.28,2764.0
2025-07-14,89.85,90.135,89.83,90.065,4065.0
2025-07-15,90.155,90.155,89.91,89.94,2816.0
2025-07-16,89.9,90.025,89.665,90.025,6137.0
2025-07-17,90.105,90.115,89.9,90.0,1363.0
2025-07-18,90.025,90.245,90.01,90.02,2670.0
2025-07-21,90.255,90.33,90.105,90.235,6225.0
2025-07-22,90.36,90.565,90.36,90.52,9105.0
2025-07-23,90.595,90.635,90.5,90.51,5522.0
2025-07-24,90.51,90.605,90.42,90.555,7119.0
2025-07-25,90.46,90.555,90.33,90.33,6550.0
2025-07-28,90.4,90.645,90.4,90.52,10022.0
2025-07-29,90.545,90.625,90.33,90.51,12250.0
2025-07-30,90.79,90.81,90.595,90.645,4560.0
2025-07-31,90.705,90.765,90.535,90.765,3424.0
2025-08-01,90.635,90.645,90.52,90.625,3689.0
2025-08-04,91.195,91.195,90.84,91.125,2825.0
2025-08-05,90.765,91.35,90.765,91.035,6212.0
2025-08-06,91.265,91.33,91.02,91.095,33940.0
2025-08-07,91.145,91.31,91.045,91.055,8867.0
2025-08-08,91.275,91.31,91.105,91.285,11662.0
2025-08-11,91.165,91.205,91.02,91.045,2117.0
2025-08-12,90.98,91.225,90.98,91.225,6099.0
2025-08-13,91.165,91.205,90.99,91.205,11626.0
2025-08-14,91.5,91.5,91.34,91.46,5315.0
2025-08-15,91.205,91.36,91.195,91.34,10737.0
2025-08-18,91.145,91.175,90.97,90.97,4913.0
2025-08-19,91.035,91.095,90.87,90.87,7831.0
2025-08-20,90.88,91.075,90.86,90.86,13223.0
2025-08-21,90.745,91.135,90.745,90.93,6836.0
2025-08-22,90.93,90.96,90.8,90.82,4662.0
2025-08-25,91.185,91.3,91.055,91.055,9051.0
2025-08-26,91.195,91.195,90.92,91.125,4816.0
2025-08-27,91.205,91.39,91.105,91.105,8991.0
2025-08-28,91.275,91.39,91.205,91.39,7041.0
2025-08-29,91.215,91.39,91.185,91.185,3909.0
2025-09-01,91.37,91.38,90.95,90.98,4555.0
2025-09-02,91.085,91.125,90.87,90.89,8115.0
2025-09-03,90.775,90.98,90.695,90.695,6005.0
2025-09-04,91.33,91.35,91.115,91.135,4444.0
2025-09-05,91.555,91.725,91.52,91.725,7353.0
2025-09-08,91.785,92.085,91.785,92.04,3209.0
2025-09-09,92.225,92.265,92.04,92.185,7357.0
2025-09-10,92.085,92.115,91.96,92.01,7468.0
2025-09-11,92.215,92.235,92.075,92.075,4540.0
2025-09-12,92.255,92.43,92.255,92.285,10220.0
2025-09-15,92.295,92.34,92.125,92.175,3601.0
2025-09-16,92.555,92.555,92.36,92.4,6533.0
2025-09-17,92.38,92.585,92.38,92.575,3830.0
2025-09-18,92.185,92.43,92.185,92.285,6300.0
2025-09-19,92.3,92.3,92.085,92.215,2844.0
2025-09-22,92.225,92.245,92.095,92.125,10602.0
2025-09-23,92.235,92.3,92.135,92.3,16740.0
2025-09-24,92.32,92.34,92.165,92.34,17218.0
2025-09-25,92.145,92.155,92.01,92.155,8789.0
2025-09-26,92.045,92.045,91.82,91.82,6408.0
2025-09-29,92.36,92.36,92.01,92.215,8087.0
2025-09-30,92.33,92.33,92.145,92.32,6873.0
2025-10-01,92.38,92.38,92.065,92.255,7173.0
2025-10-02,92.375,92.515,92.275,92.275,4988.0
2025-10-03,92.61,92.62,92.38,92.4,5154.0
2025-10-06,92.17,92.43,92.17,92.24,932.0
2025-10-07,92.16,92.44,92.16,92.41,6026.0
2025-10-08,92.45,92.46,92.24,92.46,3903.0
2025-10-09,92.35,92.56,92.35,92.35,1454.0
2025-10-10,92.37,92.4,92.19,92.4,4488.0
2025-10-13,92.59,92.6,92.35,92.35,4086.0
2025-10-14,92.43,92.62,92.43,92.51,7064.0
2025-10-15,92.71,92.94,92.7,92.76,9421.0
2025-10-16,92.58,92.98,92.58,92.95,10138.0
2025-10-17,93.23,93.23,93.08,93.13,9475.0
2025-10-20,92.83,93.09,92.83,92.92,7976.0
2025-10-21,93.26,93.26,93.01,93.1,3992.0
2025-10-22,93.17,93.18,93.04,93.05,1068.0
2025-10-23,93.14,93.24,92.99,93.2,6431.0
2025-10-24,93.16,93.16,93.02,93.15,6053.0
2025-10-27,93.08,93.11,92.92,93.04,3417.0
2025-10-28,93.21,93.37,93.21,93.24,10481.0
2025-10-29,93.33,93.34,93.19,93.29,3491.0
2025-10-30,92.98,93.01,92.86,92.89,5921.0
2025-10-31,92.69,92.8,92.67,92.76,3686.0
2025-11-03,92.83,93.03,92.59,92.64,5466.0
2025-11-04,92.6,92.63,92.32,92.32,2433.0
2025-11-05,92.55,92.62,92.47,92.59,7484.0
2025-11-06,92.34,92.42,92.3,92.31,6022.0
2025-11-07,92.63,92.63,92.46,92.56,13073.0
2025-11-10,92.5,92.5,92.29,92.35,12956.0
2025-11-11,92.5,92.5,92.45,92.5,5653.0
2025-11-12,92.76,92.77,92.66,92.68,15389.0
2025-11-13,92.72,92.91,92.62,92.71,10996.0
2025-11-14,92.34,92.44,92.13,92.33,7923.0
2025-11-17,92.29,92.31,92.15,92.26,7304.0
2025-11-18,92.23,92.35,92.04,92.32,7633.0
2025-11-19,92.04,92.34,92.03,92.25,3282.0
2025-11-20,92.29,92.35,92.2,92.35,5878.0
2025-11-21,92.15,92.42,92.15,92.41,2339.0
2025-11-24,92.51,92.67,92.49,92.58,5272.0
2025-11-25,92.6,92.86,92.6,92.78,7550.0
2025-11-26,93.02,93.08,92.83,92.99,9477.0