Date,Open,High,Low,Close,Volume
2017-06-06,82.13025443165661,82.13025443165661,82.13025443165661,82.13025443165661,50.0
2017-06-07,82.13413157513467,82.13413157513467,82.13413157513467,82.13413157513467,0.0
2017-06-08,82.13948716242928,82.13948716242928,82.13948716242928,82.13948716242928,0.0
2017-06-09,82.14480503432041,82.14480503432041,82.14480503432041,82.14480503432041,0.0
2017-06-13,82.16352696060945,82.16352696060945,82.16352696060945,82.16352696060945,0.0
2017-06-14,82.16806789518881,82.16806789518881,82.16806789518881,82.16806789518881,0.0
2017-06-15,82.17557326048195,82.17557326048195,82.17557326048195,82.17557326048195,0.0
2017-06-16,82.18033294440153,82.18033294440153,82.18033294440153,82.18033294440153,0.0
2017-06-19,82.19592449220147,82.19592449220147,82.19592449220147,82.19592449220147,5000.0
2017-06-20,82.19758396995472,82.19758396995472,82.19758396995472,82.19758396995472,0.0
2017-06-21,82.20327145279998,82.20327145279998,82.20327145279998,82.20327145279998,0.0
2017-06-22,82.21005268234626,82.21005268234626,82.21005268234626,82.21005268234626,0.0
2017-06-23,82.21453327228005,82.21453327228005,82.21453327228005,82.21453327228005,0.0
2017-06-26,82.22730370789945,82.22730370789945,82.22730370789945,82.22730370789945,0.0
2017-06-27,82.23424334214035,82.23424334214035,82.23424334214035,82.23424334214035,0.0
2017-06-28,82.23953104170869,82.23953104170869,82.23953104170869,82.23953104170869,0.0
2017-06-29,82.2475417934085,82.2475417934085,82.2475417934085,82.2475417934085,0.0
2017-06-30,82.25041570715392,82.25041570715392,82.25041570715392,82.25041570715392,0.0
2017-07-03,82.26338226287143,82.26338226287143,82.26338226287143,82.26338226287143,0.0
2017-07-04,82.27857402739444,82.27857402739444,82.27857402739444,82.27857402739444,1894.0
2017-07-05,82.27355787873118,82.27355787873118,82.27355787873118,82.27355787873118,0.0
2017-07-06,82.27850613966817,82.27850613966817,82.27850613966817,82.27850613966817,0.0
2017-07-07,82.28298672960197,82.28298672960197,82.28298672960197,82.28298672960197,0.0
2017-07-10,82.29610414693342,82.29610414693342,82.29610414693342,82.29610414693342,0.0
2017-07-11,82.30207826684514,82.30207826684514,82.30207826684514,82.30207826684514,0.0
2017-07-12,82.307999585192,82.307999585192,82.307999585192,82.307999585192,0.0
2017-07-13,82.31376249884423,82.31376249884423,82.31376249884423,82.31376249884423,0.0
2017-07-14,82.32123014873389,82.32123014873389,82.32123014873389,82.32123014873389,0.0
2017-07-17,82.33894884529026,82.33894884529026,82.33894884529026,82.33894884529026,0.0
2017-07-18,82.34588847953117,82.34588847953117,82.34588847953117,82.34588847953117,0.0
2017-07-19,82.35117617909951,82.35117617909951,82.35117617909951,82.35117617909951,0.0
2017-07-20,82.35629038781182,82.35629038781182,82.35629038781182,82.35629038781182,0.0
2017-07-21,82.36201558606056,82.36201558606056,82.36201558606056,82.36201558606056,0.0
2017-07-24,82.37865562207733,82.37865562207733,82.37865562207733,82.37865562207733,0.0
2017-07-25,82.39371915422849,82.39371915422849,82.39371915422849,82.39371915422849,250.0
2017-07-26,82.38916313348773,82.38916313348773,82.38916313348773,82.38916313348773,0.0
2017-07-27,82.39368898190571,82.39368898190571,82.39368898190571,82.39368898190571,0.0
2017-07-28,82.39371915422849,82.39371915422849,82.39371915422849,82.39371915422849,5000.0
2017-07-31,82.41017815630855,82.41017815630855,82.41017815630855,82.41017815630855,50.0
2017-08-01,82.55089432670418,82.55089432670418,82.55089432670418,82.55089432670418,0.0
2017-08-02,82.55089432670418,82.55089432670418,82.55089432670418,82.55089432670418,0.0
2017-08-03,82.55089432670418,82.55089432670418,82.55089432670418,82.55089432670418,0.0
2017-08-04,82.55089432670418,82.55089432670418,82.55089432670418,82.55089432670418,0.0
2017-08-07,82.55089432670418,82.55089432670418,82.55089432670418,82.55089432670418,0.0
2017-08-08,82.46852388549698,82.46852388549698,82.46852388549698,82.46852388549698,100.0
2017-08-09,82.46852388549698,82.46852388549698,82.46852388549698,82.46852388549698,0.0
2017-08-10,82.46852388549698,82.46852388549698,82.46852388549698,82.46852388549698,0.0
2017-08-11,82.46852388549698,82.46852388549698,82.46852388549698,82.46852388549698,0.0
2017-08-14,82.46852388549698,82.46852388549698,82.46852388549698,82.46852388549698,0.0
2017-08-15,82.46852388549698,82.46852388549698,82.46852388549698,82.46852388549698,0.0
2017-08-16,82.46852388549698,82.46852388549698,82.46852388549698,82.46852388549698,0.0
2017-08-17,82.46852388549698,82.46852388549698,82.46852388549698,82.46852388549698,0.0
2017-08-18,82.46852388549698,82.46852388549698,82.46852388549698,82.46852388549698,0.0
2017-08-21,82.51798386562479,82.51798386562479,82.51798386562479,82.51798386562479,97152.0
2017-08-22,82.52617565126131,82.52617565126131,82.52617565126131,82.52617565126131,5.0
2017-08-23,82.52617565126131,82.52617565126131,82.52617565126131,82.52617565126131,187.0
2017-08-24,82.52617565126131,82.52617565126131,82.52617565126131,82.52617565126131,23.0
2017-08-25,82.54264973950276,82.54264973950276,82.54264973950276,82.54264973950276,91.0
2017-08-28,82.54264973950276,82.54264973950276,82.54264973950276,82.54264973950276,5.0
2017-08-29,82.55914645698628,82.55914645698628,82.55914645698628,82.55914645698628,291.0
2017-08-30,82.56737595802632,82.56737595802632,82.56737595802632,82.56737595802632,686.0
2017-08-31,82.56737595802632,82.56737595802632,82.56737595802632,82.56737595802632,150.0
2017-09-01,82.57936945633395,82.57936945633395,82.57936945633395,82.57936945633395,448.0
2017-09-04,82.57112295001477,82.57936945633395,82.57112295001477,82.57936945633395,162.0
2017-09-05,82.58765175893885,82.58765175893885,82.58765175893885,82.58765175893885,63.0
2017-09-06,82.59584354457539,82.59584354457539,82.59584354457539,82.59584354457539,210.0
2017-09-07,82.59586425389348,82.6041107610189,82.59586425389348,82.6041107610189,217.0
2017-09-08,82.6041107610189,82.6041107610189,82.6041107610189,82.6041107610189,113.0
2017-09-11,82.6041107610189,82.6041107610189,82.6041107610189,82.6041107610189,40.0
2017-09-12,82.61233080106831,82.62057730617964,82.61233080106831,82.62057730617964,2105.0
2017-09-13,82.62879926413896,82.62879926413896,82.62879926413896,82.62879926413896,155.0
2017-09-14,82.63704576680045,82.63704576680045,82.62879926413896,82.62879926413896,368.0
2017-09-15,82.6453035247032,82.6453035247032,82.6453035247032,82.6453035247032,770.0
2017-09-18,82.6453035247032,82.6453035247032,82.6453035247032,82.6453035247032,9.0
2017-09-19,82.65353302574322,82.65353302574322,82.65353302574322,82.65353302574322,474.0
2017-09-20,82.66180024218673,82.66180024218673,82.66180024218673,82.66180024218673,11.0
2017-09-21,82.67005991554953,82.67005991554953,82.67005991554953,82.67005991554953,1349.0
2017-09-22,82.6700404567288,82.6700404567288,82.66180024218673,82.66180024218673,675.0
2017-09-25,82.67830642227277,82.67830642227277,82.67005991554953,82.67005991554953,66.0
2017-09-26,82.69480876331518,82.69480876331518,82.69480876331518,82.69480876331518,8.0
2017-09-27,82.69480876331518,82.69480876331518,82.69480876331518,82.69480876331518,275.0
2017-09-28,82.70300054895172,82.70300054895172,82.70300054895172,82.70300054895172,134.0
2017-09-29,82.71126776539522,82.71126776539522,82.71126776539522,82.71126776539522,1.0
2017-10-02,82.71126776539522,82.71126776539522,82.71126776539522,82.71126776539522,153.0
2017-10-03,82.72777202595945,82.72777202595945,82.72777202595945,82.72777202595945,7.0
2017-10-04,82.72777202595945,82.72777202595945,82.72777202595945,82.72777202595945,533.0
2017-10-05,82.74139482969757,82.74139482969757,82.74139482969757,82.74139482969757,152.0
2017-10-06,82.74965450306037,82.74965450306037,82.74965450306037,82.74965450306037,255.0
2017-10-09,82.74139482969757,82.74139482969757,82.74139482969757,82.74139482969757,22.0
2017-10-10,82.76618139286668,82.76618139286668,82.76618139286668,82.76618139286668,412.0
2017-10-11,82.75792035475543,82.76618139286668,82.75792035475543,82.76618139286668,185.0
2017-10-12,82.76618139286668,82.76618139286668,82.76618139286668,82.76618139286668,4.0
2017-10-13,82.78267056726952,82.78267056726952,82.78267056726952,82.78267056726952,8.0
2017-10-16,82.78267056726952,82.78267056726952,82.78267056726952,82.78267056726952,182.0
2017-10-17,82.79918237091445,82.79918237091445,82.79918237091445,82.79918237091445,204.0
2017-10-18,82.80743450119655,82.80743450119655,82.80743450119655,82.80743450119655,465.0
2017-10-19,82.81574697612425,82.81574697612425,82.81574697612425,82.81574697612425,864.0
2017-10-20,82.81568923341833,82.81568923341833,82.80743450119655,82.80743450119655,41.0
2017-10-23,82.81573806799094,82.82399910640636,82.81573806799094,82.82399910640636,521.0
2017-10-24,82.84049582388988,82.84049582388988,82.84049582388988,82.84049582388988,226.0
2017-10-25,82.84049582388988,82.84049582388988,82.84049582388988,82.84049582388988,34.0
2017-10-26,82.848747954172,82.848747954172,82.848747954172,82.848747954172,109.0
2017-10-27,82.85700762753481,82.85700762753481,82.85700762753481,82.85700762753481,143.0
2017-10-30,82.85700762753481,82.85700762753481,82.84874659204377,82.85700762753481,973.0
2017-10-31,82.875,82.875,82.865,82.875,56.0
2017-11-01,82.87,82.88,82.87,82.88,877.0
2017-11-02,82.885,82.885,82.885,82.885,2.0
2017-11-03,82.885,82.885,82.885,82.885,4728.0
2017-11-06,82.885,82.885,82.885,82.885,55.0
2017-11-07,82.895,82.905,82.895,82.905,1035.0
2017-11-08,82.91,82.91,82.905,82.905,196.0
2017-11-09,82.92,82.92,82.92,82.92,2.0
2017-11-10,82.92,82.92,82.91,82.92,984.0
2017-11-13,82.93,82.93,82.93,82.93,59.0
2017-11-14,82.93,82.935,82.93,82.935,211.0
2017-11-15,82.945,82.945,82.945,82.945,339.0
2017-11-16,82.955,82.955,82.955,82.955,236.0
2017-11-17,82.955,82.955,82.955,82.955,108.0
2017-11-20,82.96,82.96,82.96,82.96,94.0
2017-11-21,82.96,82.97,82.96,82.97,223.0
2017-11-22,82.97,82.97,82.97,82.97,215.0
2017-11-23,82.97,82.98,82.97,82.98,127.0
2017-11-24,82.985,82.985,82.985,82.985,278.0
2017-11-27,82.985,82.985,82.985,82.985,2049.0
2017-11-28,83.005,83.005,83.005,83.005,707.0
2017-11-29,83.005,83.005,83.005,83.005,153.0
2017-11-30,83.01,83.01,83.01,83.01,111.0
2017-12-01,83.01,83.01,83.005,83.01,3007.0
2017-12-04,83.01,83.02,83.01,83.02,839.0
2017-12-05,83.03,83.03,83.02,83.03,238.0
2017-12-06,83.035,83.035,83.03,83.035,1143.0
2017-12-07,83.045,83.045,83.045,83.045,2688.0
2017-12-08,83.045,83.045,83.035,83.035,334.0
2017-12-11,83.055,83.055,83.055,83.055,194.0
2017-12-12,83.055,83.06,83.055,83.06,1171.0
2017-12-13,83.06,83.06,83.06,83.06,0.0
2017-12-14,83.07,83.07,83.06,83.07,1699.0
2017-12-15,83.08,83.08,83.07,83.07,142.0
2017-12-18,83.08,83.08,83.08,83.08,603.0
2017-12-19,83.095,83.095,83.095,83.095,2060.0
2017-12-20,83.095,83.095,83.095,83.095,922.0
2017-12-21,83.095,83.095,83.085,83.085,1003.0
2017-12-22,83.105,83.105,83.095,83.105,364.0
2017-12-27,83.11,83.11,83.11,83.11,27.0
2017-12-28,83.135,83.135,83.13,83.13,139.0
2017-12-29,83.135,83.135,83.135,83.135,5.0
2018-01-02,83.145,83.145,83.135,83.145,421.0
2018-01-03,83.15,83.16,83.15,83.16,531.0
2018-01-04,83.16,83.16,83.16,83.16,1205.0
2018-01-05,83.17,83.17,83.17,83.17,15.0
2018-01-08,83.17,83.175,83.17,83.175,209.0
2018-01-09,83.185,83.185,83.175,83.175,3890.0
2018-01-10,83.195,83.195,83.185,83.185,156.0
2018-01-11,83.2,83.2,83.195,83.2,184.0
2018-01-12,83.2,83.2,83.2,83.2,835.0
2018-01-15,83.21,83.21,83.21,83.21,579.0
2018-01-16,83.22,83.22,83.22,83.22,1006.0
2018-01-17,83.225,83.225,83.225,83.225,2643.0
2018-01-18,83.235,83.235,83.225,83.225,229.0
2018-01-19,83.235,83.235,83.225,83.235,1806.0
2018-01-22,83.245,83.245,83.235,83.245,357.0
2018-01-23,83.26,83.26,83.26,83.26,53.0
2018-01-24,83.26,83.27,83.26,83.27,412.0
2018-01-25,83.275,83.275,83.275,83.275,2094.0
2018-01-29,83.27,83.275,83.27,83.275,551.0
2018-01-30,83.295,83.295,83.285,83.285,150.0
2018-01-31,83.3,83.3,83.3,83.3,82.0
2018-02-01,83.31,83.31,83.31,83.31,25.0
2018-02-02,83.31,83.31,83.31,83.31,838.0
2018-02-05,83.445,83.445,83.435,83.445,1103.0
2018-02-06,83.325,83.325,83.325,83.325,202.0
2018-02-07,83.325,83.325,83.325,83.325,358.0
2018-02-08,83.335,83.335,83.335,83.335,49996.0
2018-02-09,83.345,83.345,83.335,83.345,341.0
2018-02-12,83.345,83.345,83.335,83.345,813.0
2018-02-13,83.345,83.35,83.345,83.35,436.0
2018-02-14,83.37,83.37,83.37,83.37,7466.0
2018-02-15,83.37,83.37,83.36,83.37,942.0
2018-02-16,83.37,83.37,83.37,83.37,83.0
2018-02-19,83.375,83.375,83.37,83.375,1581.0
2018-02-20,83.385,83.395,83.385,83.395,1274.0
2018-02-21,83.385,83.395,83.385,83.395,1867.0
2018-02-22,83.4,83.4,83.4,83.4,2071.0
2018-02-23,83.4,83.4,83.395,83.4,366.0
2018-02-26,83.4,83.41,83.4,83.41,515.0
2018-02-27,83.42,83.42,83.41,83.41,983.0
2018-02-28,83.42,83.425,83.42,83.425,1523.0
2018-03-01,83.42,83.42,83.42,83.42,240.0
2018-03-02,83.43,83.43,83.425,83.43,468.0
2018-03-05,83.43,83.43,83.43,83.43,285.0
2018-03-06,83.45,83.45,83.45,83.45,3985.0
2018-03-07,83.45,83.45,83.45,83.45,1108.0
2018-03-08,83.45,83.45,83.45,83.45,735.0
2018-03-09,83.45,83.45,83.44,83.45,537.0
2018-03-12,83.45,83.45,83.44,83.45,1376.0
2018-03-13,83.465,83.465,83.455,83.465,358.0
2018-03-14,83.455,83.465,83.455,83.465,681.0
2018-03-15,83.465,83.465,83.465,83.465,226.0
2018-03-16,83.465,83.465,83.455,83.465,631.0
2018-03-19,83.475,83.475,83.465,83.475,144.0
2018-03-20,83.48,83.48,83.475,83.475,110.0
2018-03-21,83.49,83.49,83.48,83.48,932.0
2018-03-22,83.49,83.49,83.49,83.49,327.0
2018-03-23,83.49,83.49,83.48,83.49,448.0
2018-03-26,83.49,83.49,83.48,83.49,44.0
2018-03-27,83.5,83.5,83.5,83.5,311.0
2018-03-28,83.505,83.505,83.505,83.505,1119.0
2018-03-29,83.505,83.505,83.505,83.505,3209.0
2018-04-03,83.515,83.515,83.515,83.515,4187.0
2018-04-04,83.535,83.535,83.525,83.535,3343.0
2018-04-05,83.545,83.545,83.535,83.545,2037.0
2018-04-06,83.545,83.545,83.535,83.535,15487.0
2018-04-09,83.545,83.55,83.545,83.545,11789.0
2018-04-10,83.56,83.57,83.56,83.57,264.0
2018-04-11,83.56,83.57,83.56,83.56,13414.0
2018-04-12,83.575,83.575,83.575,83.575,186.0
2018-04-13,83.57,83.575,83.57,83.57,991.0
2018-04-16,83.585,83.585,83.585,83.585,2171.0
2018-04-17,83.595,83.595,83.595,83.595,619.0
2018-04-18,83.6,83.6,83.6,83.6,761.0
2018-04-19,83.61,83.61,83.6,83.6,1326.0
2018-04-20,83.61,83.61,83.61,83.61,1430.0
2018-04-23,83.62,83.62,83.61,83.62,458.0
2018-04-24,83.635,83.635,83.635,83.635,2462.0
2018-04-26,83.625,83.635,83.625,83.625,10604.0
2018-04-27,83.65,83.65,83.65,83.65,13514.0
2018-04-30,83.65,83.65,83.645,83.65,7253.0
2018-05-01,83.65,83.65,83.65,83.65,7548.0
2018-05-02,83.675,83.675,83.675,83.675,2010.0
2018-05-03,83.675,83.675,83.67,83.67,1615.0
2018-05-04,83.685,83.685,83.685,83.685,3850.0
2018-05-07,83.675,83.685,83.675,83.685,1943.0
2018-05-08,83.7,83.7,83.7,83.7,153.0
2018-05-09,83.71,83.71,83.71,83.71,1186.0
2018-05-10,83.72,83.72,83.72,83.72,565.0
2018-05-11,83.72,83.73,83.72,83.73,1747.0
2018-05-14,83.735,83.735,83.73,83.735,272.0
2018-05-15,83.745,83.755,83.745,83.755,1114.0
2018-05-16,83.755,83.755,83.755,83.755,5066.0
2018-05-17,83.76,83.76,83.76,83.76,2513.0
2018-05-18,83.76,83.76,83.755,83.76,229.0
2018-05-21,83.77,83.77,83.76,83.77,1482.0
2018-05-22,83.78,83.78,83.77,83.77,2758.0
2018-05-23,83.785,83.785,83.785,83.785,855.0
2018-05-24,83.785,83.785,83.78,83.785,631.0
2018-05-25,83.795,83.795,83.795,83.795,325.0
2018-05-28,83.785,83.795,83.785,83.785,151.0
2018-05-29,83.81,83.81,83.805,83.81,534.0
2018-05-30,83.81,83.81,83.81,83.81,1570.0
2018-05-31,83.81,83.81,83.81,83.81,763.0
2018-06-01,83.81,83.81,83.81,83.81,270.0
2018-06-04,83.81,83.82,83.81,83.82,3135.0
2018-06-05,83.835,83.835,83.83,83.835,10470.0
2018-06-06,83.83,83.835,83.83,83.835,4237.0
2018-06-07,83.835,83.835,83.83,83.835,21408.0
2018-06-08,83.845,83.845,83.835,83.845,32345.0
2018-06-12,83.845,83.845,83.835,83.835,5687.0
2018-06-13,83.86,83.86,83.855,83.86,441.0
2018-06-14,83.87,83.87,83.86,83.87,612.0
2018-06-15,83.88,83.88,83.87,83.88,1673.0
2018-06-18,83.88,83.885,83.87,83.885,2650.0
2018-06-19,83.905,83.905,83.895,83.905,338.0
2018-06-20,83.91,83.91,83.895,83.91,791.0
2018-06-21,83.91,83.91,83.895,83.91,680.0
2018-06-22,83.905,83.905,83.885,83.895,996.0
2018-06-25,83.905,83.91,83.905,83.91,630.0
2018-06-26,83.93,83.93,83.91,83.91,154.0
2018-06-27,83.92,83.93,83.91,83.93,1388.0
2018-06-28,83.92,83.935,83.92,83.935,5380.0
2018-06-29,83.92,83.935,83.92,83.935,1118.0
2018-07-02,83.93,83.945,83.93,83.945,3273.0
2018-07-03,83.96,83.96,83.96,83.96,1144.0
2018-07-04,83.96,83.96,83.945,83.96,1224.0
2018-07-05,83.97,83.97,83.97,83.97,637.0
2018-07-06,83.98,83.98,83.96,83.96,4219.0
2018-07-09,83.985,83.985,83.97,83.97,1649.0
2018-07-10,83.995,83.995,83.985,83.995,1001.0
2018-07-11,83.995,84.005,83.985,84.005,1651.0
2018-07-12,84.01,84.01,83.995,83.995,6118.0
2018-07-13,84.005,84.02,84.005,84.02,7323.0
2018-07-16,84.01,84.03,84.01,84.03,3960.0
2018-07-17,84.035,84.035,84.02,84.02,2827.0
2018-07-18,84.045,84.045,84.035,84.045,4757.0
2018-07-19,84.035,84.055,84.035,84.055,1945.0
2018-07-20,84.06,84.06,84.045,84.045,1933.0
2018-07-23,84.045,84.06,84.045,84.06,4502.0
2018-07-24,84.07,84.08,84.07,84.08,623.0
2018-07-25,84.07,84.085,84.07,84.085,1994.0
2018-07-26,84.085,84.095,84.085,84.095,236.0
2018-07-27,84.095,84.095,84.08,84.095,4692.0
2018-07-30,84.105,84.105,84.095,84.105,501.0
2018-07-31,84.12,84.12,84.105,84.12,3784.0
2018-08-01,84.12,84.12,84.12,84.12,1293.0
2018-08-02,84.13,84.13,84.13,84.13,530.0
2018-08-03,84.14,84.14,84.14,84.14,1364.0
2018-08-06,84.145,84.145,84.14,84.145,3184.0
2018-08-07,84.155,84.155,84.145,84.155,430.0
2018-08-08,84.165,84.165,84.145,84.165,1778.0
2018-08-09,84.165,84.17,84.165,84.17,2268.0
2018-08-10,84.155,84.17,84.155,84.17,1429.0
2018-08-13,84.18,84.18,84.165,84.18,693.0
2018-08-14,84.18,84.195,84.18,84.195,1181.0
2018-08-15,84.205,84.205,84.195,84.205,3203.0
2018-08-16,84.205,84.215,84.195,84.215,4440.0
2018-08-17,84.215,84.215,84.195,84.215,1019.0
2018-08-20,84.22,84.22,84.205,84.205,2138.0
2018-08-21,84.24,84.24,84.22,84.24,5220.0
2018-08-22,84.24,84.24,84.22,84.24,2141.0
2018-08-23,84.245,84.245,84.24,84.245,1179.0
2018-08-24,84.255,84.255,84.24,84.24,1367.0
2018-08-27,84.255,84.255,84.24,84.245,1589.0
2018-08-28,84.255,84.27,84.255,84.27,598.0
2018-08-29,84.265,84.28,84.265,84.28,1757.0
2018-08-30,84.28,84.28,84.275,84.28,1170.0
2018-08-31,84.28,84.29,84.27,84.27,1974.0
2018-09-03,84.295,84.295,84.29,84.295,1815.0
2018-09-04,84.305,84.305,84.285,84.285,2077.0
2018-09-05,84.31,84.31,84.295,84.295,2495.0
2018-09-06,84.31,84.32,84.305,84.32,2119.0
2018-09-07,84.32,84.32,84.305,84.305,3481.0
2018-09-10,84.31,84.33,84.31,84.33,570.0
2018-09-11,84.345,84.345,84.345,84.345,34279.0
2018-09-12,84.355,84.355,84.34,84.355,5519.0
2018-09-13,84.355,84.355,84.34,84.345,1231.0
2018-09-14,84.345,84.365,84.345,84.365,934.0
2018-09-17,84.365,84.365,84.355,84.355,263.0
2018-09-18,84.38,84.38,84.365,84.365,1648.0
2018-09-19,84.39,84.39,84.38,84.39,2062.0
2018-09-20,84.39,84.39,84.39,84.39,872.0
2018-09-21,84.38,84.395,84.38,84.395,2011.0
2018-09-24,84.395,84.395,84.38,84.38,1842.0
2018-09-25,84.395,84.415,84.395,84.395,2797.0
2018-09-26,84.395,84.415,84.395,84.415,1267.0
2018-09-27,84.405,84.42,84.405,84.42,1441.0
2018-09-28,84.405,84.42,84.405,84.42,350.0
2018-10-01,84.43,84.43,84.415,84.43,1019.0
2018-10-02,84.43,84.445,84.43,84.445,2477.0
2018-10-03,84.455,84.455,84.44,84.44,4095.0
2018-10-04,84.455,84.455,84.44,84.445,1541.0
2018-10-05,84.44,84.455,84.44,84.455,807.0
2018-10-08,84.475,84.475,84.465,84.475,3257.0
2018-10-09,84.48,84.48,84.465,84.48,4853.0
2018-10-10,84.49,84.49,84.475,84.475,2869.0
2018-10-11,84.48,84.5,84.48,84.48,639.0
2018-10-12,84.48,84.5,84.48,84.5,6717.0
2018-10-15,84.505,84.505,84.49,84.49,7527.0
2018-10-16,84.505,84.525,84.505,84.525,3597.0
2018-10-17,84.505,84.525,84.505,84.525,875.0
2018-10-18,84.515,84.535,84.515,84.535,4458.0
2018-10-19,84.525,84.54,84.525,84.525,3757.0
2018-10-22,84.54,84.54,84.525,84.525,698.0
2018-10-23,84.56,84.56,84.54,84.54,1815.0
2018-10-24,84.55,84.565,84.55,84.565,3239.0
2018-10-25,84.55,84.565,84.55,84.565,1612.0
2018-10-26,84.56,84.575,84.56,84.56,10788.0
2018-10-29,84.585,84.585,84.585,84.585,467.0
2018-10-30,84.585,84.59,84.585,84.59,441.0
2018-10-31,84.585,84.6,84.585,84.585,3104.0
2018-11-01,84.605,84.605,84.6,84.605,2223.0
2018-11-02,84.59,84.605,84.59,84.605,3801.0
2018-11-05,84.615,84.615,84.6,84.615,8502.0
2018-11-06,84.625,84.625,84.605,84.625,608.0
2018-11-07,84.625,84.63,84.615,84.615,293.0
2018-11-08,84.63,84.63,84.625,84.63,4664.0
2018-11-09,84.625,84.64,84.625,84.64,1344.0
2018-11-12,84.64,84.65,84.64,84.65,5982.0
2018-11-13,84.64,84.655,84.64,84.655,4847.0
2018-11-14,84.65,84.665,84.65,84.65,5795.0
2018-11-15,84.65,84.665,84.65,84.65,4535.0
2018-11-16,84.655,84.675,84.655,84.675,2695.0
2018-11-19,84.655,84.675,84.655,84.675,755.0
2018-11-20,84.675,84.69,84.675,84.68,3272.0
2018-11-21,84.69,84.69,84.675,84.69,1418.0
2018-11-22,84.7,84.7,84.68,84.7,2531.0
2018-11-23,84.7,84.7,84.69,84.7,686.0
2018-11-26,84.69,84.7,84.68,84.7,4698.0
2018-11-27,84.7,84.715,84.7,84.715,8383.0
2018-11-28,84.705,84.715,84.7,84.715,1515.0
2018-11-29,84.725,84.725,84.715,84.715,568.0
2018-11-30,84.715,84.725,84.715,84.725,3774.0
2018-12-03,84.725,84.725,84.71,84.725,969.0
2018-12-04,84.735,84.735,84.725,84.725,2734.0
2018-12-05,84.745,84.745,84.735,84.735,3946.0
2018-12-06,84.735,84.75,84.735,84.75,2509.0
2018-12-07,84.745,84.75,84.735,84.735,899.0
2018-12-10,84.75,84.75,84.745,84.75,1275.0
2018-12-11,84.76,84.77,84.75,84.75,8450.0
2018-12-12,84.75,84.77,84.75,84.75,7100.0
2018-12-13,84.78,84.78,84.76,84.76,1839.0
2018-12-14,84.76,84.78,84.76,84.78,606.0
2018-12-17,84.77,84.78,84.77,84.78,4511.0
2018-12-18,84.795,84.795,84.78,84.78,4259.0
2018-12-19,84.78,84.795,84.78,84.795,5731.0
2018-12-20,84.795,84.805,84.785,84.785,1286.0
2018-12-21,84.785,84.805,84.785,84.785,2691.0
2018-12-24,84.795,84.805,84.795,84.805,7661.0
2018-12-27,84.82,84.82,84.805,84.805,150.0
2018-12-28,84.81,84.83,84.81,84.81,12240.0
2018-12-31,84.835,84.835,84.83,84.835,1269.0
2019-01-02,84.845,84.855,84.835,84.855,363.0
2019-01-03,84.86,84.86,84.845,84.86,1109.0
2019-01-04,84.865,84.875,84.855,84.875,1090.0
2019-01-07,84.88,84.88,84.875,84.88,3824.0
2019-01-08,84.89,84.89,84.875,84.875,1699.0
2019-01-09,84.9,84.9,84.88,84.9,2803.0
2019-01-10,84.9,84.905,84.9,84.905,2495.0
2019-01-11,84.905,84.915,84.9,84.915,2340.0
2019-01-14,84.9,84.915,84.9,84.915,2209.0
2019-01-15,84.93,84.93,84.915,84.93,3573.0
2019-01-16,84.94,84.94,84.93,84.94,8185.0
2019-01-17,84.93,84.95,84.93,84.95,1016.0
2019-01-18,84.93,84.95,84.93,84.95,1982.0
2019-01-21,84.94,84.955,84.94,84.955,462.0
2019-01-22,84.965,84.965,84.95,84.965,2020.0
2019-01-23,84.975,84.975,84.955,84.975,2778.0
2019-01-24,84.955,84.975,84.955,84.975,711.0
2019-01-25,84.975,84.985,84.965,84.985,3372.0
2019-01-29,84.975,84.99,84.975,84.99,3645.0
2019-01-30,85.01,85.01,84.99,84.99,6123.0
2019-01-31,85.015,85.015,85.0,85.0,1338.0
2019-02-01,85.01,85.025,85.01,85.01,631.0
2019-02-04,85.035,85.035,85.015,85.015,1981.0
2019-02-05,85.04,85.055,85.04,85.04,811.0
2019-02-06,85.05,85.065,85.05,85.065,3985.0
2019-02-07,85.075,85.075,85.055,85.065,15806.0
2019-02-08,85.075,85.075,85.055,85.055,1431.0
2019-02-11,85.065,85.08,85.065,85.065,4390.0
2019-02-12,85.08,85.1,85.08,85.1,1001.0
2019-02-13,85.105,85.105,85.09,85.105,1801.0
2019-02-14,85.1,85.115,85.1,85.115,1918.0
2019-02-15,85.1,85.115,85.1,85.115,792.0
2019-02-18,85.125,85.125,85.105,85.125,3434.0
2019-02-19,85.125,85.14,85.125,85.14,2001.0
2019-02-20,85.16,85.16,85.14,85.16,3236.0
2019-02-21,85.16,85.16,85.14,85.16,1219.0
2019-02-22,85.15,85.165,85.15,85.15,6615.0
2019-02-25,85.175,85.175,85.16,85.165,11724.0
2019-02-26,85.19,85.19,85.175,85.175,9275.0
2019-02-27,85.2,85.2,85.19,85.19,8496.0
2019-02-28,85.185,85.2,85.185,85.185,5878.0
2019-03-01,85.2,85.21,85.19,85.19,11995.0
2019-03-04,85.215,85.215,85.2,85.215,7448.0
2019-03-05,85.215,85.215,85.205,85.205,5313.0
2019-03-06,85.23,85.23,85.215,85.215,27824.0
2019-03-07,85.225,85.23,85.225,85.225,13098.0
2019-03-08,85.24,85.24,85.225,85.225,22336.0
2019-03-11,85.25,85.25,85.23,85.23,12284.0
2019-03-12,85.25,85.265,85.25,85.25,1875.0
2019-03-13,85.25,85.265,85.25,85.265,7852.0
2019-03-14,85.275,85.275,85.26,85.275,1030.0
2019-03-15,85.265,85.285,85.265,85.285,26084.0
2019-03-18,85.29,85.29,85.285,85.29,4382.0
2019-03-19,85.31,85.31,85.29,85.29,2624.0
2019-03-20,85.3,85.31,85.3,85.3,4578.0
2019-03-21,85.315,85.325,85.315,85.325,2231.0
2019-03-22,85.31,85.325,85.31,85.325,4609.0
2019-03-25,85.315,85.335,85.315,85.335,3898.0
2019-03-26,85.335,85.35,85.335,85.335,1628.0
2019-03-27,85.35,85.35,85.345,85.35,1301.0
2019-03-28,85.35,85.36,85.345,85.36,469.0
2019-03-29,85.37,85.37,85.35,85.37,3307.0
2019-04-01,85.37,85.37,85.36,85.37,6485.0
2019-04-02,85.375,85.395,85.375,85.395,5760.0
2019-04-03,85.385,85.395,85.375,85.395,33267.0
2019-04-04,85.395,85.4,85.395,85.4,32767.0
2019-04-05,85.395,85.405,85.39,85.39,3355.0
2019-04-08,85.405,85.415,85.405,85.415,3539.0
2019-04-09,85.415,85.425,85.405,85.425,34927.0
2019-04-10,85.44,85.44,85.415,85.44,1987.0
2019-04-11,85.44,85.44,85.43,85.44,3789.0
2019-04-12,85.44,85.44,85.425,85.44,1481.0
2019-04-15,85.44,85.455,85.44,85.455,5819.0
2019-04-16,85.455,85.455,85.44,85.44,1601.0
2019-04-17,85.455,85.465,85.45,85.465,8048.0
2019-04-18,85.455,85.475,85.455,85.455,3954.0
2019-04-23,85.48,85.5,85.48,85.5,1545.0
2019-04-24,85.48,85.51,85.48,85.51,1760.0
2019-04-26,85.515,85.515,85.5,85.515,6193.0
2019-04-29,85.525,85.54,85.525,85.525,1367.0
2019-04-30,85.54,85.54,85.525,85.525,1994.0
2019-05-01,85.55,85.55,85.53,85.55,1041.0
2019-05-02,85.555,85.555,85.54,85.555,3165.0
2019-05-03,85.555,85.555,85.55,85.555,2549.0
2019-05-06,85.555,85.575,85.555,85.575,5853.0
2019-05-07,85.575,85.575,85.555,85.575,3557.0
2019-05-08,85.58,85.58,85.575,85.58,4981.0
2019-05-09,85.565,85.58,85.565,85.58,4343.0
2019-05-10,85.565,85.58,85.565,85.58,5776.0
2019-05-13,85.575,85.59,85.575,85.59,2034.0
2019-05-14,85.58,85.6,85.58,85.6,5051.0
2019-05-15,85.6,85.61,85.59,85.61,1969.0
2019-05-16,85.61,85.61,85.59,85.61,892.0
2019-05-17,85.615,85.615,85.6,85.615,2431.0
2019-05-20,85.615,85.635,85.615,85.635,1891.0
2019-05-21,85.615,85.635,85.615,85.635,3970.0
2019-05-22,85.625,85.64,85.625,85.64,2034.0
2019-05-23,85.635,85.65,85.635,85.65,7362.0
2019-05-24,85.66,85.66,85.64,85.66,1418.0
2019-05-27,85.66,85.675,85.66,85.675,3627.0
2019-05-28,85.66,85.675,85.66,85.675,2156.0
2019-05-29,85.665,85.685,85.665,85.685,2784.0
2019-05-30,85.665,85.685,85.665,85.685,8926.0
2019-05-31,85.685,85.685,85.665,85.685,3211.0
2019-06-03,85.705,85.705,85.69,85.705,1867.0
2019-06-04,85.7,85.705,85.7,85.705,7130.0
2019-06-05,85.7,85.705,85.7,85.705,2992.0
2019-06-06,85.705,85.715,85.705,85.715,1278.0
2019-06-07,85.705,85.725,85.705,85.725,6446.0
2019-06-11,85.74,85.74,85.725,85.74,4081.0
2019-06-12,85.74,85.74,85.725,85.74,2119.0
2019-06-13,85.74,85.74,85.725,85.74,5111.0
2019-06-14,85.75,85.75,85.73,85.73,4060.0
2019-06-17,85.76,85.765,85.75,85.75,6118.0
2019-06-18,85.75,85.765,85.75,85.765,3046.0
2019-06-19,85.76,85.775,85.76,85.775,2114.0
2019-06-20,85.765,85.785,85.765,85.765,4182.0
2019-06-21,85.79,85.79,85.775,85.79,2859.0
2019-06-24,85.8,85.8,85.785,85.8,3359.0
2019-06-25,85.79,85.81,85.79,85.81,1752.0
2019-06-26,85.81,85.81,85.79,85.81,3481.0
2019-06-27,85.82,85.82,85.81,85.82,11264.0
2019-06-28,85.82,85.82,85.8,85.82,5195.0
2019-07-01,85.83,85.83,85.82,85.83,4746.0
2019-07-02,85.835,85.835,85.82,85.83,7052.0
2019-07-03,85.82,85.835,85.82,85.82,4475.0
2019-07-04,85.845,85.845,85.83,85.83,2636.0
2019-07-05,85.855,85.855,85.835,85.855,9121.0
2019-07-08,85.865,85.865,85.845,85.865,4293.0
2019-07-09,85.865,85.865,85.845,85.865,1690.0
2019-07-10,85.865,85.87,85.855,85.87,2696.0
2019-07-11,85.87,85.87,85.855,85.87,1056.0
2019-07-12,85.87,85.87,85.855,85.87,10274.0
2019-07-15,85.88,85.88,85.865,85.88,6006.0
2019-07-16,85.88,85.88,85.87,85.88,43993.0
2019-07-17,85.895,85.895,85.89,85.89,5994.0
2019-07-18,85.89,85.89,85.88,85.88,5901.0
2019-07-19,85.89,85.89,85.88,85.89,2225.0
2019-07-22,85.89,85.905,85.89,85.905,24971.0
2019-07-23,85.905,85.905,85.895,85.905,4689.0
2019-07-24,85.895,85.915,85.895,85.915,3694.0
2019-07-25,85.92,85.92,85.905,85.905,6048.0
2019-07-26,85.915,85.93,85.915,85.93,33420.0
2019-07-29,85.92,85.94,85.92,85.94,1837.0
2019-07-30,85.94,85.94,85.92,85.92,6578.0
2019-07-31,85.95,85.95,85.93,85.95,4489.0
2019-08-01,85.95,85.95,85.93,85.95,18255.0
2019-08-02,85.95,85.95,85.93,85.93,4681.0
2019-08-05,85.955,85.955,85.94,85.95,6754.0
2019-08-06,85.95,85.965,85.95,85.965,4319.0
2019-08-07,85.975,85.975,85.955,85.975,6200.0
2019-08-08,85.975,85.975,85.955,85.975,13943.0
2019-08-09,85.975,85.975,85.955,85.965,1899.0
2019-08-12,85.965,85.985,85.965,85.985,3339.0
2019-08-13,85.965,85.985,85.965,85.985,4002.0
2019-08-14,85.99,85.99,85.975,85.99,8007.0
2019-08-15,85.975,85.99,85.975,85.985,4150.0
2019-08-16,85.985,86.0,85.985,86.0,13186.0
2019-08-19,86.0,86.0,85.99,86.0,5002.0
2019-08-20,85.985,86.0,85.985,86.0,5162.0
2019-08-21,85.99,86.01,85.99,86.01,7781.0
2019-08-22,86.01,86.01,86.0,86.01,7498.0
2019-08-23,86.01,86.01,85.99,86.01,4079.0
2019-08-26,86.015,86.015,86.0,86.015,4074.0
2019-08-27,86.015,86.015,86.0,86.015,1948.0
2019-08-28,86.0,86.015,86.0,86.015,8178.0
2019-08-29,86.025,86.025,86.01,86.025,8910.0
2019-08-30,86.025,86.025,86.015,86.015,6817.0
2019-09-02,86.025,86.025,86.01,86.025,8381.0
2019-09-03,86.03,86.03,86.025,86.03,5150.0
2019-09-04,86.04,86.04,86.03,86.04,11213.0
2019-09-05,86.04,86.04,86.03,86.04,7985.0
2019-09-06,86.025,86.04,86.025,86.04,2874.0
2019-09-09,86.03,86.05,86.03,86.05,7441.0
2019-09-10,86.05,86.05,86.03,86.05,9584.0
2019-09-11,86.03,86.05,86.03,86.04,3547.0
2019-09-12,86.04,86.06,86.04,86.04,7812.0
2019-09-13,86.06,86.06,86.04,86.05,2286.0
2019-09-16,86.05,86.06,86.04,86.06,4253.0
2019-09-17,86.05,86.065,86.05,86.065,5692.0
2019-09-18,86.065,86.065,86.05,86.065,2114.0
2019-09-19,86.065,86.065,86.06,86.065,5102.0
2019-09-20,86.07,86.075,86.065,86.075,5060.0
2019-09-23,86.075,86.09,86.075,86.085,2701.0
2019-09-24,86.09,86.09,86.075,86.075,1452.0
2019-09-25,86.1,86.1,86.085,86.09,13482.0
2019-09-26,86.09,86.1,86.09,86.1,9814.0
2019-09-27,86.085,86.1,86.085,86.1,3820.0
2019-09-30,86.11,86.11,86.09,86.11,2562.0
2019-10-01,86.11,86.11,86.09,86.11,3265.0
2019-10-02,86.09,86.11,86.09,86.1,1785.0
2019-10-03,86.125,86.125,86.11,86.12,2881.0
2019-10-04,86.12,86.125,86.12,86.125,4870.0
2019-10-07,86.125,86.145,86.125,86.135,1126.0
2019-10-08,86.135,86.145,86.135,86.145,3375.0
2019-10-09,86.145,86.145,86.135,86.145,4439.0
2019-10-10,86.15,86.15,86.13,86.13,3944.0
2019-10-11,86.15,86.155,86.14,86.14,3110.0
2019-10-14,86.15,86.155,86.14,86.155,12605.0
2019-10-15,86.165,86.165,86.15,86.165,2589.0
2019-10-16,86.165,86.165,86.15,86.15,13424.0
2019-10-17,86.155,86.165,86.15,86.165,9981.0
2019-10-18,86.165,86.165,86.155,86.165,4274.0
2019-10-21,86.165,86.165,86.15,86.165,11459.0
2019-10-22,86.155,86.175,86.155,86.155,2359.0
2019-10-23,86.155,86.175,86.155,86.175,3019.0
2019-10-24,86.175,86.175,86.155,86.175,10104.0
2019-10-25,86.185,86.185,86.165,86.185,25885.0
2019-10-28,86.175,86.185,86.175,86.185,12016.0
2019-10-29,86.19,86.19,86.175,86.19,7911.0
2019-10-30,86.185,86.19,86.175,86.19,15560.0
2019-10-31,86.185,86.19,86.175,86.19,4368.0
2019-11-01,86.195,86.195,86.18,86.18,8008.0
2019-11-04,86.195,86.195,86.18,86.195,6554.0
2019-11-05,86.205,86.205,86.195,86.205,4546.0
2019-11-06,86.205,86.205,86.185,86.205,3892.0
2019-11-07,86.205,86.205,86.185,86.205,5908.0
2019-11-08,86.205,86.205,86.185,86.205,4171.0
2019-11-11,86.205,86.21,86.195,86.21,20770.0
2019-11-12,86.205,86.21,86.195,86.195,3642.0
2019-11-13,86.22,86.22,86.205,86.22,3384.0
2019-11-14,86.22,86.22,86.205,86.21,6550.0
2019-11-15,86.23,86.23,86.21,86.21,4781.0
2019-11-18,86.24,86.24,86.22,86.23,2211.0
2019-11-19,86.23,86.24,86.23,86.24,8375.0
2019-11-20,86.24,86.24,86.22,86.24,14871.0
2019-11-21,86.23,86.245,86.23,86.245,13586.0
2019-11-22,86.23,86.245,86.23,86.245,3739.0
2019-11-25,86.23,86.245,86.23,86.245,3722.0
2019-11-26,86.24,86.255,86.24,86.24,12442.0
2019-11-27,86.245,86.255,86.24,86.255,7477.0
2019-11-28,86.255,86.255,86.24,86.255,4448.0
2019-11-29,86.245,86.265,86.245,86.245,5640.0
2019-12-02,86.265,86.265,86.255,86.265,3547.0
2019-12-03,86.27,86.28,86.26,86.28,4814.0
2019-12-04,86.285,86.285,86.28,86.28,21745.0
2019-12-05,86.28,86.285,86.28,86.285,5548.0
2019-12-06,86.28,86.285,86.27,86.27,3923.0
2019-12-09,86.285,86.285,86.27,86.285,8202.0
2019-12-10,86.27,86.295,86.27,86.27,4415.0
2019-12-11,86.295,86.295,86.28,86.295,12548.0
2019-12-12,86.285,86.305,86.285,86.305,5170.0
2019-12-13,86.295,86.31,86.285,86.31,12305.0
2019-12-16,86.285,86.295,86.285,86.295,39376.0
2019-12-17,86.285,86.305,86.285,86.305,8243.0
2019-12-18,86.305,86.305,86.285,86.305,17088.0
2019-12-19,86.31,86.31,86.305,86.31,5173.0
2019-12-20,86.295,86.31,86.295,86.31,10162.0
2019-12-23,86.32,86.32,86.305,86.31,7918.0
2019-12-24,86.305,86.32,86.305,86.31,4956.0
2019-12-27,86.32,86.32,86.31,86.32,1170.0
2019-12-30,86.33,86.33,86.32,86.33,8757.0
2019-12-31,86.34,86.34,86.32,86.34,915.0
2020-01-02,86.34,86.34,86.32,86.34,3814.0
2020-01-03,86.33,86.345,86.33,86.33,10983.0
2020-01-06,86.35,86.36,86.35,86.36,3724.0
2020-01-07,86.36,86.36,86.34,86.36,13656.0
2020-01-08,86.365,86.365,86.35,86.365,12431.0
2020-01-09,86.365,86.365,86.36,86.365,3541.0
2020-01-10,86.35,86.365,86.35,86.365,10687.0
2020-01-13,86.375,86.375,86.36,86.375,3538.0
2020-01-14,86.365,86.375,86.36,86.365,4064.0
2020-01-15,86.385,86.385,86.365,86.365,5490.0
2020-01-16,86.365,86.385,86.365,86.385,3706.0
2020-01-17,86.385,86.395,86.375,86.395,2346.0
2020-01-20,86.4,86.4,86.385,86.4,3821.0
2020-01-21,86.4,86.4,86.385,86.385,3199.0
2020-01-22,86.4,86.41,86.395,86.41,6718.0
2020-01-23,86.395,86.41,86.395,86.41,4589.0
2020-01-24,86.41,86.42,86.4,86.42,4276.0
2020-01-28,86.41,86.42,86.41,86.42,5878.0
2020-01-29,86.42,86.42,86.4,86.4,3258.0
2020-01-30,86.425,86.425,86.41,86.425,24652.0
2020-01-31,86.41,86.425,86.41,86.425,4257.0
2020-02-03,86.42,86.435,86.42,86.435,3322.0
2020-02-04,86.435,86.435,86.42,86.42,8673.0
2020-02-05,86.44,86.44,86.435,86.44,6871.0
2020-02-06,86.425,86.44,86.425,86.44,3239.0
2020-02-07,86.44,86.44,86.425,86.425,22679.0
2020-02-10,86.45,86.45,86.435,86.45,5640.0
2020-02-11,86.45,86.45,86.435,86.45,2079.0
2020-02-12,86.46,86.46,86.44,86.46,2360.0
2020-02-13,86.44,86.46,86.44,86.46,5647.0
2020-02-14,86.46,86.465,86.46,86.465,4868.0
2020-02-17,86.45,86.465,86.45,86.465,2351.0
2020-02-18,86.465,86.475,86.46,86.475,14121.0
2020-02-19,86.475,86.475,86.465,86.475,12077.0
2020-02-20,86.46,86.475,86.46,86.475,1799.0
2020-02-21,86.485,86.485,86.465,86.485,2195.0
2020-02-24,86.495,86.495,86.475,86.485,3019.0
2020-02-25,86.495,86.495,86.475,86.495,10115.0
2020-02-26,86.475,86.495,86.475,86.485,4995.0
2020-02-27,86.495,86.495,86.475,86.495,1701.0
2020-02-28,86.5,86.5,86.485,86.5,6782.0
2020-03-02,86.495,86.5,86.485,86.5,5759.0
2020-03-03,86.51,86.525,86.51,86.52,8396.0
2020-03-04,86.53,86.53,86.51,86.53,5582.0
2020-03-05,86.53,86.53,86.51,86.52,5617.0
2020-03-06,86.52,86.54,86.52,86.54,7360.0
2020-03-09,86.54,86.54,86.52,86.52,3912.0
2020-03-10,86.52,86.54,86.52,86.52,16068.0
2020-03-11,86.51,86.53,86.51,86.51,11653.0
2020-03-12,86.505,86.51,86.505,86.51,7036.0
2020-03-13,86.495,86.52,86.495,86.52,5900.0
2020-03-16,86.4,86.545,86.4,86.4,2689.0
2020-03-17,86.305,86.45,86.305,86.45,14888.0
2020-03-18,86.435,86.505,86.435,86.505,4709.0
2020-03-19,86.48,86.505,86.47,86.505,17570.0
2020-03-20,86.47,86.48,86.47,86.47,8778.0
2020-03-23,86.47,86.505,86.46,86.46,31863.0
2020-03-24,86.46,86.52,86.46,86.46,64278.0
2020-03-25,86.45,86.495,86.45,86.495,8101.0
2020-03-26,86.47,86.505,86.47,86.505,6323.0
2020-03-27,86.48,86.505,86.48,86.485,20875.0
2020-03-30,86.48,86.51,86.48,86.51,21796.0
2020-03-31,86.47,86.51,86.47,86.47,1955.0
2020-04-01,86.48,86.51,86.46,86.51,3500.0
2020-04-02,86.495,86.51,86.46,86.51,6110.0
2020-04-03,86.485,86.52,86.485,86.52,222.0
2020-04-06,86.47,86.51,86.47,86.51,23690.0
2020-04-07,86.475,86.52,86.475,86.52,46671.0
2020-04-08,86.475,86.52,86.475,86.475,7275.0
2020-04-09,86.5,86.5,86.475,86.485,3927.0
2020-04-14,86.52,86.52,86.495,86.52,7350.0
2020-04-15,86.485,86.52,86.485,86.5,2829.0
2020-04-16,86.53,86.545,86.51,86.51,11966.0
2020-04-17,86.535,86.565,86.53,86.565,4939.0
2020-04-20,86.555,86.555,86.53,86.53,1874.0
2020-04-21,86.565,86.565,86.53,86.565,51671.0
2020-04-22,86.57,86.57,86.545,86.57,1723.0
2020-04-23,86.545,86.57,86.545,86.57,3977.0
2020-04-24,86.57,86.57,86.555,86.565,1478.0
2020-04-27,86.565,86.57,86.555,86.57,1182.0
2020-04-28,86.58,86.58,86.545,86.58,9999.0
2020-04-29,86.58,86.58,86.545,86.58,3712.0
2020-04-30,86.58,86.59,86.555,86.59,56821.0
2020-05-01,86.565,86.59,86.555,86.58,4018.0
2020-05-04,86.59,86.6,86.555,86.555,1358.0
2020-05-05,86.555,86.59,86.555,86.555,6039.0
2020-05-06,86.575,86.6,86.565,86.565,8100.0
2020-05-07,86.6,86.6,86.565,86.6,5859.0
2020-05-08,86.585,86.59,86.585,86.585,2461.0
2020-05-11,86.585,86.59,86.565,86.59,140138.0
2020-05-12,86.59,86.6,86.585,86.6,2019.0
2020-05-13,86.61,86.61,86.585,86.59,6201.0
2020-05-14,86.59,86.61,86.585,86.61,2768.0
2020-05-15,86.61,86.61,86.585,86.61,5337.0
2020-05-18,86.61,86.61,86.585,86.6,12572.0
2020-05-19,86.585,86.615,86.585,86.6,4471.0
2020-05-20,86.615,86.615,86.585,86.615,6291.0
2020-05-21,86.615,86.625,86.605,86.625,1226.0
2020-05-22,86.625,86.625,86.615,86.625,2377.0
2020-05-25,86.6,86.625,86.59,86.62,1128.0
2020-05-26,86.625,86.625,86.6,86.6,3982.0
2020-05-27,86.625,86.625,86.59,86.59,9142.0
2020-05-28,86.59,86.625,86.59,86.615,3475.0
2020-05-29,86.59,86.625,86.59,86.625,3005.0
2020-06-01,86.59,86.625,86.59,86.615,31185.0
2020-06-02,86.605,86.63,86.595,86.62,4084.0
2020-06-03,86.605,86.63,86.605,86.62,4357.0
2020-06-04,86.605,86.63,86.605,86.62,5819.0
2020-06-05,86.605,86.63,86.605,86.63,4195.0
2020-06-09,86.605,86.63,86.605,86.63,3572.0
2020-06-10,86.62,86.64,86.615,86.64,2440.0
2020-06-11,86.63,86.64,86.615,86.63,2433.0
2020-06-12,86.64,86.65,86.62,86.64,2807.0
2020-06-15,86.62,86.64,86.62,86.62,3691.0
2020-06-16,86.62,86.64,86.62,86.63,2216.0
2020-06-17,86.62,86.64,86.62,86.62,5334.0
2020-06-18,86.64,86.64,86.62,86.62,4124.0
2020-06-19,86.64,86.64,86.63,86.635,1137.0
2020-06-22,86.64,86.65,86.63,86.65,3370.0
2020-06-23,86.65,86.65,86.64,86.645,2902.0
2020-06-24,86.64,86.65,86.64,86.64,5531.0
2020-06-25,86.65,86.655,86.64,86.655,1866.0
2020-06-26,86.64,86.655,86.64,86.65,4734.0
2020-06-29,86.655,86.655,86.64,86.64,2228.0
2020-06-30,86.64,86.655,86.64,86.65,3420.0
2020-07-01,86.645,86.66,86.645,86.65,3021.0
2020-07-02,86.645,86.66,86.645,86.645,7463.0
2020-07-03,86.65,86.67,86.65,86.67,9894.0
2020-07-06,86.67,86.67,86.65,86.67,3643.0
2020-07-07,86.66,86.675,86.66,86.66,5726.0
2020-07-08,86.675,86.675,86.67,86.675,1408.0
2020-07-09,86.67,86.675,86.66,86.675,2062.0
2020-07-10,86.675,86.675,86.66,86.66,2825.0
2020-07-13,86.67,86.685,86.67,86.685,4751.0
2020-07-14,86.67,86.685,86.67,86.675,8385.0
2020-07-15,86.67,86.685,86.67,86.675,1659.0
2020-07-16,86.695,86.695,86.67,86.67,2046.0
2020-07-17,86.675,86.695,86.675,86.685,1644.0
2020-07-20,86.705,86.705,86.675,86.705,4781.0
2020-07-21,86.685,86.705,86.685,86.705,1195.0
2020-07-22,86.695,86.705,86.685,86.695,1080.0
2020-07-23,86.695,86.705,86.685,86.695,48780.0
2020-07-24,86.71,86.71,86.705,86.71,1391.0
2020-07-27,86.695,86.71,86.695,86.695,5517.0
2020-07-28,86.705,86.72,86.705,86.705,2530.0
2020-07-29,86.705,86.72,86.705,86.71,922.0
2020-07-30,86.72,86.72,86.705,86.72,4394.0
2020-07-31,86.72,86.72,86.71,86.715,411.0
2020-08-03,86.73,86.73,86.71,86.73,6705.0
2020-08-04,86.71,86.73,86.71,86.73,23069.0
2020-08-05,86.73,86.74,86.72,86.72,2181.0
2020-08-06,86.72,86.74,86.72,86.72,2736.0
2020-08-07,86.74,86.74,86.72,86.74,66753.0
2020-08-10,86.74,86.74,86.72,86.73,2137.0
2020-08-11,86.72,86.74,86.72,86.74,190502.0
2020-08-12,86.74,86.74,86.72,86.74,20660.0
2020-08-13,86.74,86.745,86.74,86.745,22521.0
2020-08-14,86.73,86.745,86.73,86.745,4526.0
2020-08-17,86.73,86.745,86.73,86.745,1194.0
2020-08-18,86.74,86.755,86.74,86.745,3437.0
2020-08-19,86.745,86.755,86.74,86.755,27328.0
2020-08-20,86.74,86.755,86.74,86.74,5440.0
2020-08-21,86.74,86.755,86.74,86.74,9196.0
2020-08-24,86.74,86.755,86.74,86.745,25887.0
2020-08-25,86.74,86.755,86.74,86.745,9223.0
2020-08-26,86.755,86.755,86.74,86.745,26430.0
2020-08-27,86.745,86.765,86.745,86.765,4687.0
2020-08-28,86.765,86.765,86.745,86.745,7865.0
2020-08-31,86.765,86.765,86.745,86.755,4270.0
2020-09-01,86.765,86.765,86.755,86.765,1186.0
2020-09-02,86.765,86.765,86.745,86.765,13104.0
2020-09-03,86.765,86.765,86.745,86.745,1528.0
2020-09-04,86.77,86.77,86.755,86.765,1785.0
2020-09-07,86.755,86.775,86.755,86.765,5951.0
2020-09-08,86.755,86.775,86.755,86.77,1916.0
2020-09-09,86.755,86.775,86.755,86.765,30705.0
2020-09-10,86.775,86.775,86.755,86.765,1611.0
2020-09-11,86.765,86.775,86.755,86.765,6815.0
2020-09-14,86.775,86.775,86.755,86.755,2608.0
2020-09-15,86.775,86.775,86.755,86.755,5289.0
2020-09-16,86.775,86.775,86.755,86.765,5671.0
2020-09-17,86.755,86.775,86.755,86.775,3651.0
2020-09-18,86.765,86.775,86.765,86.77,1452.0
2020-09-21,86.755,86.775,86.755,86.775,4360.0
2020-09-22,86.755,86.775,86.755,86.775,5922.0
2020-09-23,86.755,86.775,86.755,86.755,1392.0
2020-09-24,86.775,86.775,86.755,86.765,2218.0
2020-09-25,86.775,86.775,86.755,86.755,5297.0
2020-09-28,86.755,86.775,86.755,86.775,13926.0
2020-09-29,86.765,86.775,86.765,86.775,2118.0
2020-09-30,86.775,86.775,86.755,86.765,5108.0
2020-10-01,86.755,86.775,86.755,86.775,4298.0
2020-10-02,86.775,86.775,86.755,86.775,8469.0
2020-10-05,86.775,86.78,86.765,86.78,1383.0
2020-10-06,86.78,86.78,86.765,86.775,2944.0
2020-10-07,86.775,86.78,86.775,86.78,6559.0
2020-10-08,86.79,86.79,86.775,86.79,10408.0
2020-10-09,86.785,86.8,86.775,86.8,2234.0
2020-10-12,86.8,86.8,86.775,86.775,6218.0
2020-10-13,86.785,86.81,86.785,86.785,3365.0
2020-10-14,86.79,86.8,86.785,86.785,14923.0
2020-10-15,86.79,86.8,86.79,86.79,6416.0
2020-10-16,86.8,86.8,86.79,86.8,2548.0
2020-10-19,86.8,86.8,86.785,86.795,1766.0
2020-10-20,86.81,86.81,86.79,86.8,3183.0
2020-10-21,86.79,86.81,86.79,86.79,4968.0
2020-10-22,86.8,86.815,86.8,86.8,3988.0
2020-10-23,86.815,86.815,86.8,86.81,1252.0
2020-10-26,86.815,86.815,86.8,86.815,10473.0
2020-10-27,86.81,86.825,86.81,86.82,1798.0
2020-10-28,86.81,86.825,86.81,86.815,10978.0
2020-10-29,86.81,86.825,86.81,86.825,11629.0
2020-10-30,86.81,86.825,86.81,86.825,3735.0
2020-11-02,86.825,86.825,86.81,86.81,8045.0
2020-11-03,86.815,86.835,86.815,86.835,4889.0
2020-11-04,86.815,86.835,86.815,86.825,5636.0
2020-11-05,86.825,86.845,86.825,86.845,9566.0
2020-11-06,86.845,86.845,86.825,86.835,3614.0
2020-11-09,86.845,86.845,86.83,86.845,1304.0
2020-11-10,86.845,86.845,86.83,86.845,7565.0
2020-11-11,86.84,86.855,86.84,86.855,37469.0
2020-11-12,86.84,86.855,86.84,86.845,4073.0
2020-11-13,86.865,86.865,86.845,86.86,2556.0
2020-11-16,86.86,86.86,86.86,86.86,0.0
2020-11-17,86.845,86.865,86.845,86.845,5936.0
2020-11-18,86.845,86.865,86.845,86.855,5928.0
2020-11-19,86.845,86.865,86.845,86.86,5727.0
2020-11-20,86.855,86.875,86.855,86.865,2537.0
2020-11-23,86.875,86.875,86.855,86.86,3311.0
2020-11-24,86.865,86.875,86.855,86.875,14318.0
2020-11-25,86.855,86.875,86.855,86.875,9336.0
2020-11-26,86.875,86.875,86.855,86.865,13128.0
2020-11-27,86.865,86.875,86.865,86.865,2843.0
2020-11-30,86.875,86.875,86.855,86.875,5849.0
2020-12-01,86.875,86.875,86.855,86.875,9748.0
2020-12-02,86.865,86.875,86.865,86.875,9201.0
2020-12-03,86.875,86.875,86.865,86.875,3053.0
2020-12-04,86.875,86.875,86.865,86.875,4520.0
2020-12-07,86.875,86.875,86.865,86.865,6328.0
2020-12-08,86.88,86.9,86.88,86.9,2695.0
2020-12-09,86.88,86.9,86.88,86.9,11242.0
2020-12-10,86.88,86.9,86.88,86.9,3743.0
2020-12-11,86.9,86.9,86.89,86.9,4749.0
2020-12-14,86.88,86.88,86.865,86.87,5820.0
2020-12-15,86.875,86.875,86.865,86.865,5771.0
2020-12-16,86.875,86.875,86.865,86.865,8394.0
2020-12-17,86.875,86.88,86.875,86.88,8028.0
2020-12-18,86.875,86.88,86.875,86.88,5500.0
2020-12-21,86.88,86.88,86.875,86.875,6460.0
2020-12-22,86.88,86.88,86.865,86.865,10199.0
2020-12-23,86.865,86.88,86.865,86.88,4884.0
2020-12-24,86.875,86.88,86.865,86.88,5052.0
2020-12-29,86.88,86.88,86.875,86.88,4643.0
2020-12-30,86.865,86.88,86.865,86.88,15559.0
2020-12-31,86.865,86.88,86.865,86.88,1110.0
2021-01-04,86.89,86.89,86.875,86.88,2976.0
2021-01-05,86.875,86.89,86.875,86.88,5992.0
2021-01-06,86.895,86.895,86.87,86.895,6157.0
2021-01-07,86.87,86.89,86.87,86.89,3564.0
2021-01-08,86.88,86.89,86.87,86.89,2571.0
2021-01-11,86.89,86.89,86.87,86.87,2598.0
2021-01-12,86.88,86.895,86.88,86.895,8762.0
2021-01-13,86.895,86.895,86.88,86.895,9202.0
2021-01-14,86.88,86.895,86.88,86.895,1298.0
2021-01-15,86.88,86.895,86.88,86.895,9249.0
2021-01-18,86.88,86.895,86.88,86.895,17795.0
2021-01-19,86.88,86.895,86.88,86.895,5824.0
2021-01-20,86.88,86.895,86.88,86.89,6127.0
2021-01-21,86.895,86.895,86.88,86.895,10383.0
2021-01-22,86.895,86.895,86.88,86.895,27803.0
2021-01-25,86.89,86.895,86.88,86.89,27465.0
2021-01-27,86.895,86.895,86.88,86.89,21121.0
2021-01-28,86.895,86.895,86.88,86.895,5579.0
2021-01-29,86.895,86.895,86.88,86.895,15920.0
2021-02-01,86.88,86.895,86.88,86.89,5159.0
2021-02-02,86.88,86.895,86.88,86.895,12949.0
2021-02-03,86.895,86.895,86.88,86.88,3091.0
2021-02-04,86.88,86.895,86.88,86.895,4500.0
2021-02-05,86.905,86.905,86.89,86.89,205431.0
2021-02-08,86.9,86.9,86.875,86.9,29743.0
2021-02-09,86.89,86.9,86.89,86.89,13722.0
2021-02-10,86.9,86.9,86.89,86.89,2755.0
2021-02-11,86.9,86.9,86.89,86.9,6595.0
2021-02-12,86.9,86.9,86.89,86.9,6590.0
2021-02-15,86.88,86.9,86.88,86.9,12256.0
2021-02-16,86.89,86.905,86.89,86.905,9705.0
2021-02-17,86.905,86.905,86.89,86.905,4709.0
2021-02-18,86.905,86.905,86.89,86.905,3412.0
2021-02-19,86.905,86.905,86.89,86.89,22697.0
2021-02-22,86.89,86.905,86.89,86.905,3525.0
2021-02-23,86.905,86.905,86.89,86.905,5267.0
2021-02-24,86.905,86.905,86.9,86.905,2721.0
2021-02-25,86.9,86.905,86.89,86.89,42159.0
2021-02-26,86.9,86.9,86.89,86.9,3296.0
2021-03-01,86.88,86.9,86.875,86.9,10157.0
2021-03-02,86.875,86.9,86.875,86.9,3696.0
2021-03-03,86.89,86.9,86.88,86.88,9878.0
2021-03-04,86.89,86.9,86.88,86.9,18543.0
2021-03-05,86.88,86.9,86.88,86.9,15424.0
2021-03-08,86.905,86.905,86.88,86.905,2747.0
2021-03-09,86.88,86.9,86.88,86.88,19062.0
2021-03-10,86.9,86.9,86.88,86.9,20580.0
2021-03-11,86.9,86.9,86.88,86.88,5722.0
2021-03-12,86.9,86.9,86.88,86.88,15564.0
2021-03-15,86.88,86.9,86.88,86.9,2731.0
2021-03-16,86.89,86.9,86.89,86.89,9176.0
2021-03-17,86.9,86.9,86.88,86.88,2769.0
2021-03-18,86.88,86.9,86.88,86.88,9113.0
2021-03-19,86.89,86.9,86.88,86.88,5707.0
2021-03-22,86.89,86.9,86.88,86.88,1404.0
2021-03-23,86.9,86.9,86.88,86.9,9342.0
2021-03-24,86.9,86.9,86.88,86.88,2754.0
2021-03-25,86.9,86.9,86.88,86.88,7346.0
2021-03-26,86.9,86.9,86.88,86.9,8707.0
2021-03-29,86.88,86.9,86.88,86.89,51187.0
2021-03-30,86.9,86.9,86.88,86.88,5907.0
2021-03-31,86.89,86.9,86.88,86.9,3607.0
2021-04-01,86.9,86.9,86.88,86.88,9002.0
2021-04-06,86.88,86.9,86.88,86.9,6956.0
2021-04-07,86.875,86.9,86.875,86.9,6483.0
2021-04-08,86.885,86.9,86.885,86.885,6588.0
2021-04-09,86.89,86.89,86.885,86.885,13363.0
2021-04-12,86.89,86.9,86.885,86.885,21235.0
2021-04-13,86.89,86.9,86.885,86.89,2817.0
2021-04-14,86.89,86.9,86.885,86.89,4647.0
2021-04-15,86.885,86.9,86.885,86.9,6293.0
2021-04-16,86.89,86.9,86.885,86.9,9313.0
2021-04-19,86.885,86.9,86.885,86.9,5849.0
2021-04-20,86.89,86.91,86.89,86.91,3142.0
2021-04-21,86.89,86.91,86.89,86.91,5886.0
2021-04-22,86.91,86.91,86.89,86.91,6207.0
2021-04-23,86.91,86.91,86.89,86.91,3620.0
2021-04-26,86.9,86.91,86.89,86.91,2846.0
2021-04-27,86.89,86.91,86.89,86.89,8415.0
2021-04-28,86.91,86.91,86.89,86.91,7631.0
2021-04-29,86.9,86.91,86.89,86.89,5536.0
2021-04-30,86.91,86.91,86.89,86.91,7059.0
2021-05-03,86.89,86.91,86.89,86.91,3478.0
2021-05-04,86.9,86.91,86.89,86.91,5543.0
2021-05-05,87.775,87.775,87.75,87.775,12513.0
2021-05-06,87.765,87.765,87.75,87.765,8172.0
2021-05-07,87.75,87.765,87.75,87.765,3118.0
2021-05-10,87.765,87.765,87.75,87.755,85734.0
2021-05-11,87.765,87.765,87.75,87.75,4446.0
2021-05-12,87.755,87.765,87.75,87.75,4208.0
2021-05-13,87.75,87.765,87.75,87.765,5144.0
2021-05-14,87.755,87.765,87.75,87.75,6305.0
2021-05-17,87.775,87.775,87.755,87.775,2830.0
2021-05-18,87.775,87.775,87.755,87.755,7285.0
2021-05-19,87.755,87.775,87.755,87.755,10179.0
2021-05-20,87.755,87.775,87.755,87.775,2813.0
2021-05-21,87.755,87.775,87.755,87.775,4047.0
2021-05-24,87.755,87.775,87.755,87.775,2393.0
2021-05-25,87.775,87.775,87.755,87.775,32474.0
2021-05-26,87.775,87.775,87.755,87.775,4938.0
2021-05-27,87.755,87.775,87.755,87.775,9603.0
2021-05-28,87.765,87.775,87.755,87.755,4062.0
2021-05-31,87.765,87.775,87.755,87.775,3462.0
2021-06-01,87.755,87.775,87.755,87.755,10974.0
2021-06-02,87.775,87.775,87.755,87.775,17116.0
2021-06-03,87.775,87.775,87.755,87.775,4265.0
2021-06-04,87.78,87.78,87.755,87.78,5911.0
2021-06-07,87.765,87.78,87.765,87.765,8298.0
2021-06-08,87.765,87.78,87.765,87.78,3955.0
2021-06-09,87.775,87.78,87.765,87.78,16260.0
2021-06-10,87.78,87.78,87.765,87.78,4711.0
2021-06-11,87.775,87.79,87.775,87.79,5424.0
2021-06-15,87.79,87.79,87.775,87.775,7943.0
2021-06-16,87.78,87.79,87.775,87.775,16519.0
2021-06-17,87.775,87.79,87.775,87.79,4301.0
2021-06-18,87.79,87.79,87.775,87.775,12593.0
2021-06-21,87.78,87.79,87.78,87.79,3837.0
2021-06-22,87.79,87.79,87.775,87.79,24933.0
2021-06-23,87.79,87.79,87.775,87.79,10363.0
2021-06-24,87.79,87.79,87.775,87.79,17721.0
2021-06-25,87.79,87.79,87.775,87.79,13530.0
2021-06-28,87.79,87.79,87.775,87.775,15441.0
2021-06-29,87.78,87.78,87.775,87.78,5274.0
2021-06-30,87.775,87.79,87.775,87.775,6967.0
2021-07-01,87.795,87.795,87.775,87.795,6279.0
2021-07-02,87.775,87.795,87.775,87.795,7121.0
2021-07-05,87.795,87.795,87.775,87.775,6632.0
2021-07-06,87.795,87.795,87.775,87.795,13055.0
2021-07-07,87.775,87.795,87.775,87.785,10159.0
2021-07-08,87.785,87.795,87.775,87.795,6657.0
2021-07-09,87.795,87.795,87.775,87.795,6762.0
2021-07-12,87.775,87.795,87.775,87.775,12348.0
2021-07-13,87.795,87.795,87.775,87.775,5717.0
2021-07-14,87.785,87.8,87.785,87.8,8137.0
2021-07-15,87.785,87.8,87.785,87.8,7850.0
2021-07-16,87.8,87.8,87.785,87.8,3076.0
2021-07-19,87.785,87.8,87.785,87.8,3714.0
2021-07-20,87.8,87.8,87.785,87.795,14757.0
2021-07-21,87.795,87.8,87.785,87.795,9582.0
2021-07-22,87.8,87.8,87.785,87.8,7940.0
2021-07-23,87.8,87.8,87.785,87.795,5242.0
2021-07-26,87.8,87.8,87.785,87.8,4779.0
2021-07-27,87.8,87.8,87.785,87.8,3013.0
2021-07-28,87.8,87.8,87.785,87.785,4968.0
2021-07-29,87.8,87.8,87.785,87.8,6397.0
2021-07-30,87.8,87.8,87.785,87.785,11881.0
2021-08-02,87.795,87.8,87.785,87.785,2979.0
2021-08-03,87.785,87.8,87.785,87.785,5772.0
2021-08-04,87.89,87.89,87.865,87.89,8169.0
2021-08-05,87.89,87.89,87.865,87.865,11802.0
2021-08-06,87.88,87.88,87.865,87.865,82171.0
2021-08-09,87.88,87.88,87.865,87.865,5153.0
2021-08-10,87.87,87.88,87.865,87.88,33304.0
2021-08-11,87.88,87.88,87.865,87.865,3974.0
2021-08-12,87.88,87.88,87.87,87.87,4053.0
2021-08-13,87.865,87.88,87.865,87.88,6924.0
2021-08-16,87.865,87.88,87.865,87.87,2839.0
2021-08-17,87.88,87.88,87.865,87.88,12600.0
2021-08-18,87.87,87.88,87.865,87.88,9380.0
2021-08-19,87.87,87.88,87.865,87.865,11319.0
2021-08-20,87.865,87.88,87.865,87.87,22814.0
2021-08-23,87.88,87.88,87.865,87.865,3279.0
2021-08-24,87.87,87.88,87.865,87.865,7900.0
2021-08-25,87.88,87.88,87.865,87.87,2184.0
2021-08-26,87.88,87.88,87.865,87.865,2316.0
2021-08-27,87.88,87.88,87.865,87.88,1657.0
2021-08-30,87.88,87.88,87.865,87.865,21942.0
2021-08-31,87.865,87.88,87.865,87.87,11536.0
2021-09-01,87.88,87.88,87.865,87.87,3368.0
2021-09-02,87.88,87.88,87.865,87.88,5253.0
2021-09-03,87.88,87.88,87.865,87.865,7415.0
2021-09-06,87.865,87.88,87.865,87.88,5120.0
2021-09-07,87.88,87.88,87.865,87.88,5824.0
2021-09-08,87.88,87.88,87.875,87.88,4769.0
2021-09-09,87.875,87.88,87.865,87.88,8725.0
2021-09-10,87.865,87.88,87.865,87.865,5869.0
2021-09-13,87.88,87.88,87.865,87.88,3804.0
2021-09-14,87.875,87.88,87.865,87.88,4919.0
2021-09-15,87.88,87.88,87.865,87.88,5684.0
2021-09-16,87.88,87.88,87.875,87.88,4796.0
2021-09-17,87.875,87.88,87.865,87.88,11132.0
2021-09-20,87.88,87.88,87.865,87.865,5941.0
2021-09-21,87.865,87.88,87.865,87.875,6324.0
2021-09-22,87.88,87.88,87.865,87.865,7208.0
2021-09-23,87.88,87.88,87.865,87.875,3354.0
2021-09-24,87.865,87.88,87.865,87.88,7596.0
2021-09-27,87.88,87.88,87.865,87.88,2427.0
2021-09-28,87.875,87.88,87.865,87.865,5388.0
2021-09-29,87.88,87.88,87.865,87.88,7261.0
2021-09-30,87.875,87.88,87.865,87.865,3939.0
2021-10-01,87.88,87.88,87.865,87.88,6574.0
2021-10-04,87.875,87.88,87.865,87.865,2748.0
2021-10-05,87.88,87.88,87.865,87.88,7291.0
2021-10-06,87.865,87.88,87.865,87.88,11863.0
2021-10-07,87.88,87.88,87.865,87.88,8877.0
2021-10-08,87.88,87.88,87.855,87.88,5575.0
2021-10-11,87.88,87.88,87.855,87.88,7583.0
2021-10-12,87.88,87.88,87.855,87.855,6113.0
2021-10-13,87.875,87.875,87.855,87.875,4456.0
2021-10-14,87.875,87.88,87.855,87.88,7649.0
2021-10-15,87.88,87.88,87.865,87.875,3868.0
2021-10-18,87.875,87.88,87.855,87.88,4738.0
2021-10-19,87.88,87.88,87.855,87.88,13412.0
2021-10-20,87.88,87.88,87.865,87.88,18520.0
2021-10-21,87.88,87.88,87.855,87.88,5912.0
2021-10-22,87.88,87.88,87.855,87.88,5992.0
2021-10-25,87.88,87.88,87.855,87.88,4704.0
2021-10-26,87.88,87.88,87.855,87.88,7670.0
2021-10-27,87.88,87.88,87.855,87.875,8867.0
2021-10-28,87.855,87.865,87.855,87.86,7479.0
2021-10-29,87.855,87.88,87.855,87.88,4537.0
2021-11-01,87.88,87.88,87.855,87.855,5449.0
2021-11-02,87.88,87.88,87.855,87.88,4370.0
2021-11-03,87.88,87.88,87.875,87.88,4506.0
2021-11-04,87.88,87.88,87.855,87.88,5494.0
2021-11-05,87.88,87.88,87.855,87.88,109422.0
2021-11-08,87.895,87.895,87.87,87.87,19674.0
2021-11-09,87.895,87.895,87.74,87.8,7094.0
2021-11-10,87.895,87.895,87.81,87.82,12847.0
2021-11-11,87.895,87.895,87.86,87.895,3030.0
2021-11-12,87.895,87.895,87.87,87.895,3479.0
2021-11-15,87.895,87.895,87.87,87.895,18772.0
2021-11-16,87.89,87.995,87.87,87.965,10512.0
2021-11-17,88.23,88.23,87.81,87.81,11733.0
2021-11-18,87.89,87.93,87.89,87.93,7046.0
2021-11-19,88.035,88.035,87.845,87.93,2110.0
2021-11-22,87.89,87.89,87.86,87.87,4424.0
2021-11-23,87.89,87.89,87.86,87.86,6355.0
2021-11-24,87.88,87.89,87.86,87.89,6228.0
2021-11-25,87.86,87.89,87.86,87.86,13025.0
2021-11-26,87.89,87.89,87.86,87.89,5461.0
2021-11-29,87.89,87.89,87.86,87.89,6460.0
2021-11-30,87.87,87.89,87.86,87.86,2151.0
2021-12-01,87.86,87.89,87.86,87.89,2988.0
2021-12-02,87.89,87.89,87.86,87.89,31627.0
2021-12-03,87.89,87.89,87.86,87.86,5718.0
2021-12-06,87.895,87.895,87.86,87.895,6030.0
2021-12-07,87.885,87.885,87.86,87.885,6216.0
2021-12-08,87.88,87.885,87.86,87.87,4809.0
2021-12-09,87.885,87.885,87.86,87.885,2028.0
2021-12-10,87.885,87.885,87.86,87.885,4735.0
2021-12-13,87.885,87.885,87.86,87.885,4166.0
2021-12-14,87.885,87.885,87.86,87.86,23836.0
2021-12-15,87.86,87.885,87.86,87.86,5993.0
2021-12-16,87.885,87.885,87.86,87.885,3962.0
2021-12-17,87.885,87.885,87.86,87.885,9977.0
2021-12-20,87.885,87.885,87.86,87.885,5332.0
2021-12-21,87.86,87.885,87.86,87.885,15711.0
2021-12-22,87.885,87.885,87.86,87.86,43372.0
2021-12-23,87.87,87.885,87.86,87.86,5150.0
2021-12-24,87.885,87.885,87.86,87.885,2306.0
2021-12-29,87.885,87.885,87.86,87.885,2676.0
2021-12-30,87.885,87.885,87.86,87.88,992.0
2021-12-31,87.885,87.885,87.86,87.885,5332.0
2022-01-04,87.86,87.885,87.86,87.885,1357.0
2022-01-05,87.885,87.885,87.86,87.885,1634.0
2022-01-06,87.885,87.885,87.87,87.885,7566.0
2022-01-07,87.885,87.885,87.86,87.885,3531.0
2022-01-10,87.885,87.885,87.86,87.885,4258.0
2022-01-11,87.885,87.885,87.86,87.86,4751.0
2022-01-12,87.87,87.885,87.86,87.87,6945.0
2022-01-13,87.885,87.885,87.86,87.86,4514.0
2022-01-14,87.86,87.885,87.86,87.86,4527.0
2022-01-17,87.885,87.885,87.86,87.885,6744.0
2022-01-18,87.885,87.885,87.86,87.86,5760.0
2022-01-19,87.87,87.885,87.87,87.885,4859.0
2022-01-20,87.885,87.885,87.86,87.875,1903.0
2022-01-21,87.885,87.885,87.86,87.885,31157.0
2022-01-24,87.885,87.885,87.86,87.86,3880.0
2022-01-25,87.885,87.885,87.86,87.86,5248.0
2022-01-27,87.86,87.885,87.86,87.86,3597.0
2022-01-28,87.885,87.885,87.86,87.86,256867.0
2022-01-31,87.86,87.885,87.86,87.86,7823.0
2022-02-01,87.875,87.885,87.86,87.885,3440.0
2022-02-02,87.885,87.885,87.87,87.87,5999.0
2022-02-03,87.86,87.885,87.86,87.885,19491.0
2022-02-04,87.86,87.885,87.86,87.885,5235.0
2022-02-07,87.885,87.885,87.86,87.86,3891.0
2022-02-08,87.89,87.89,87.865,87.865,12856.0
2022-02-09,87.89,87.89,87.865,87.89,8730.0
2022-02-10,87.89,87.89,87.865,87.89,2183.0
2022-02-11,87.865,87.89,87.865,87.89,5080.0
2022-02-14,87.89,87.89,87.865,87.89,3104.0
2022-02-15,87.865,87.89,87.865,87.89,11433.0
2022-02-16,87.865,87.89,87.865,87.89,3093.0
2022-02-17,87.88,87.89,87.865,87.89,9314.0
2022-02-18,87.89,87.89,87.865,87.865,4621.0
2022-02-21,87.865,87.89,87.865,87.89,8602.0
2022-02-22,87.89,87.89,87.865,87.865,6722.0
2022-02-23,87.89,87.89,87.865,87.89,6851.0
2022-02-24,87.89,87.89,87.865,87.865,6612.0
2022-02-25,87.865,87.89,87.865,87.89,4832.0
2022-02-28,87.89,87.89,87.865,87.865,4959.0
2022-03-01,87.89,87.89,87.865,87.865,6656.0
2022-03-02,87.89,87.89,87.875,87.89,4522.0
2022-03-03,87.865,87.89,87.865,87.865,6402.0
2022-03-04,87.865,87.89,87.865,87.865,4670.0
2022-03-07,87.89,87.89,87.865,87.875,3059.0
2022-03-08,87.885,87.885,87.86,87.86,6718.0
2022-03-09,87.885,87.885,87.86,87.86,7549.0
2022-03-10,87.885,87.885,87.86,87.87,79682.0
2022-03-11,87.86,87.885,87.86,87.885,19591.0
2022-03-14,87.885,87.885,87.86,87.885,4485.0
2022-03-15,87.885,87.885,87.86,87.885,6081.0
2022-03-16,87.86,87.885,87.86,87.885,5408.0
2022-03-17,87.885,87.885,87.86,87.885,5380.0
2022-03-18,87.885,87.885,87.86,87.875,5058.0
2022-03-21,87.86,87.885,87.86,87.885,4182.0
2022-03-22,87.885,87.885,87.86,87.885,4156.0
2022-03-23,87.885,87.885,87.86,87.885,5433.0
2022-03-24,87.885,87.885,87.86,87.86,6481.0
2022-03-25,87.885,87.885,87.87,87.87,5426.0
2022-03-28,87.885,87.885,87.86,87.86,4717.0
2022-03-29,87.885,87.885,87.86,87.86,12240.0
2022-03-30,87.885,87.885,87.86,87.87,7127.0
2022-03-31,87.885,87.885,87.86,87.885,5659.0
2022-04-01,87.86,87.885,87.86,87.86,5444.0
2022-04-04,87.885,87.885,87.86,87.885,3850.0
2022-04-05,87.86,87.885,87.86,87.885,5622.0
2022-04-06,87.885,87.885,87.87,87.885,5961.0
2022-04-07,87.89,87.89,87.865,87.89,6148.0
2022-04-08,87.89,87.89,87.865,87.89,5568.0
2022-04-11,87.885,87.89,87.865,87.89,5312.0
2022-04-12,87.89,87.89,87.855,87.855,6894.0
2022-04-13,87.89,87.89,87.855,87.855,7457.0
2022-04-14,87.89,87.89,87.855,87.855,5880.0
2022-04-19,87.855,87.89,87.855,87.855,6804.0
2022-04-20,87.89,87.89,87.855,87.855,5403.0
2022-04-21,87.865,87.89,87.855,87.89,7003.0
2022-04-22,87.89,87.89,87.855,87.855,5094.0
2022-04-26,87.89,87.89,87.865,87.89,7410.0
2022-04-27,87.89,87.89,87.855,87.89,6442.0
2022-04-28,87.89,87.89,87.855,87.855,5248.0
2022-04-29,87.855,87.89,87.855,87.855,4876.0
2022-05-02,87.855,87.89,87.855,87.855,3857.0
2022-05-03,87.89,87.89,87.865,87.89,3497.0
2022-05-04,87.89,87.89,87.855,87.89,3290.0
2022-05-05,87.9,87.9,87.855,87.9,4969.0
2022-05-06,87.875,87.875,87.84,87.875,228524.0
2022-05-09,87.84,87.875,87.84,87.84,16565.0
2022-05-10,87.84,87.875,87.84,87.875,3259.0
2022-05-11,87.875,87.875,87.84,87.84,7968.0
2022-05-12,87.875,87.875,87.84,87.84,3495.0
2022-05-13,87.84,87.875,87.84,87.875,15209.0
2022-05-16,87.84,87.875,87.84,87.875,3629.0
2022-05-17,87.84,87.875,87.84,87.875,9137.0
2022-05-18,87.875,87.875,87.84,87.85,2696.0
2022-05-19,87.875,87.875,87.84,87.84,4872.0
2022-05-20,87.84,87.875,87.84,87.875,2624.0
2022-05-23,87.84,87.875,87.84,87.875,2475.0
2022-05-24,87.875,87.875,87.84,87.84,4857.0
2022-05-25,87.885,87.885,87.85,87.85,50391.0
2022-05-26,87.885,87.885,87.85,87.885,33035.0
2022-05-27,87.885,87.885,87.85,87.85,2944.0
2022-05-30,87.885,87.885,87.85,87.885,15857.0
2022-05-31,87.85,87.885,87.85,87.885,3523.0
2022-06-01,87.85,87.885,87.85,87.85,3866.0
2022-06-02,87.89,87.89,87.855,87.855,5063.0
2022-06-03,87.86,87.895,87.86,87.86,5490.0
2022-06-06,87.895,87.895,87.875,87.875,7379.0
2022-06-07,87.875,87.9,87.875,87.9,4290.0
2022-06-08,87.885,87.9,87.875,87.875,5888.0
2022-06-09,87.9,87.9,87.865,87.875,4118.0
2022-06-10,87.865,87.9,87.865,87.865,6367.0
2022-06-14,87.9,87.9,87.865,87.885,5612.0
2022-06-15,87.9,87.9,87.865,87.9,5668.0
2022-06-16,87.885,87.9,87.865,87.865,32565.0
2022-06-17,87.9,87.9,87.865,87.865,11089.0
2022-06-20,87.9,87.9,87.865,87.865,3339.0
2022-06-21,87.9,87.9,87.865,87.9,16068.0
2022-06-22,87.875,87.91,87.875,87.875,6464.0
2022-06-23,87.91,87.91,87.875,87.875,6791.0
2022-06-24,87.91,87.91,87.875,87.875,8395.0
2022-06-27,87.93,87.93,87.895,87.93,21112.0
2022-06-28,87.93,87.93,87.895,87.93,37451.0
2022-06-29,87.93,87.93,87.91,87.92,14453.0
2022-06-30,87.935,87.935,87.9,87.91,2145.0
2022-07-01,87.955,87.955,87.905,87.905,4717.0
2022-07-04,87.955,87.955,87.915,87.955,6413.0
2022-07-05,87.915,87.955,87.915,87.935,6551.0
2022-07-06,87.92,87.965,87.92,87.955,3716.0
2022-07-07,87.965,87.965,87.92,87.965,3162.0
2022-07-08,87.965,87.965,87.92,87.92,8464.0
2022-07-11,87.965,87.975,87.94,87.955,3833.0
2022-07-12,87.94,87.975,87.94,87.94,3567.0
2022-07-13,87.985,87.985,87.94,87.975,7349.0
2022-07-14,87.975,87.975,87.95,87.975,6117.0
2022-07-15,87.975,87.975,87.95,87.975,4213.0
2022-07-18,87.95,87.975,87.95,87.975,2559.0
2022-07-19,87.955,88.0,87.955,88.0,6329.0
2022-07-20,87.955,88.0,87.955,88.0,2192.0
2022-07-21,87.955,88.0,87.955,87.955,3844.0
2022-07-22,88.01,88.01,87.975,87.975,7328.0
2022-07-25,88.01,88.01,87.985,88.01,3110.0
2022-07-26,88.02,88.02,87.985,88.02,7333.0
2022-07-27,88.02,88.02,87.99,88.02,6288.0
2022-07-28,88.01,88.02,87.985,88.02,9776.0
2022-07-29,88.035,88.035,88.0,88.035,5644.0
2022-08-01,88.01,88.045,88.01,88.045,11955.0
2022-08-02,88.06,88.06,88.025,88.06,3080.0
2022-08-03,88.025,88.06,88.025,88.06,31400.0
2022-08-04,88.06,88.06,88.025,88.06,6837.0
2022-08-05,88.07,88.07,88.035,88.07,2911.0
2022-08-08,88.08,88.08,88.045,88.045,12630.0
2022-08-09,88.06,88.06,88.055,88.055,434273.0
2022-08-10,88.08,88.08,88.055,88.055,5461.0
2022-08-11,88.06,88.09,88.06,88.06,4437.0
2022-08-12,88.095,88.095,88.07,88.07,13805.0
2022-08-15,88.105,88.105,88.08,88.08,10223.0
2022-08-16,88.09,88.115,88.09,88.09,8636.0
2022-08-17,88.125,88.125,88.095,88.095,6538.0
2022-08-18,88.125,88.125,88.095,88.095,10002.0
2022-08-19,88.105,88.13,88.105,88.115,3972.0
2022-08-22,88.14,88.14,88.115,88.14,2651.0
2022-08-23,88.14,88.15,88.125,88.15,10416.0
2022-08-24,88.15,88.15,88.125,88.15,5146.0
2022-08-25,88.16,88.16,88.13,88.13,6381.0
2022-08-26,88.14,88.17,88.14,88.14,2314.0
2022-08-29,88.14,88.17,88.14,88.14,11040.0
2022-08-30,88.185,88.185,88.16,88.185,2819.0
2022-08-31,88.185,88.185,88.16,88.16,9003.0
2022-09-01,88.195,88.195,88.17,88.17,6607.0
2022-09-02,88.17,88.195,88.17,88.17,1909.0
2022-09-05,88.205,88.205,88.175,88.205,3028.0
2022-09-06,88.18,88.215,88.18,88.215,2537.0
2022-09-07,88.235,88.235,88.2,88.2,3203.0
2022-09-08,88.2,88.235,88.2,88.235,4383.0
2022-09-09,88.21,88.235,88.2,88.21,5739.0
2022-09-12,88.215,88.25,88.215,88.215,3778.0
2022-09-13,88.25,88.25,88.215,88.25,6050.0
2022-09-14,88.25,88.26,88.225,88.26,5928.0
2022-09-15,88.225,88.26,88.225,88.225,31305.0
2022-09-16,88.26,88.26,88.225,88.225,2496.0
2022-09-19,88.28,88.28,88.245,88.245,6989.0
2022-09-20,88.28,88.295,88.26,88.26,3948.0
2022-09-21,88.295,88.295,88.26,88.27,51794.0
2022-09-23,88.315,88.315,88.28,88.28,7903.0
2022-09-26,88.32,88.32,88.285,88.32,6333.0
2022-09-27,88.33,88.33,88.295,88.32,9632.0
2022-09-28,88.32,88.32,88.295,88.295,5082.0
2022-09-29,88.32,88.32,88.305,88.32,3837.0
2022-09-30,88.32,88.35,88.315,88.315,6844.0
2022-10-03,88.355,88.355,88.34,88.355,2029.0
2022-10-04,88.35,88.355,88.32,88.355,7090.0
2022-10-05,88.375,88.375,88.34,88.375,5004.0
2022-10-06,88.355,88.39,88.355,88.355,8826.0
2022-10-07,88.365,88.4,88.365,88.365,3162.0
2022-10-10,88.425,88.425,88.39,88.415,6018.0
2022-10-11,88.425,88.425,88.39,88.39,5061.0
2022-10-12,88.4,88.435,88.4,88.435,4257.0
2022-10-13,88.415,88.435,88.4,88.4,12526.0
2022-10-14,88.44,88.44,88.405,88.44,3396.0
2022-10-17,88.45,88.45,88.415,88.44,3106.0
2022-10-18,88.47,88.47,88.435,88.47,7332.0
2022-10-19,88.475,88.475,88.44,88.44,2593.0
2022-10-20,88.475,88.475,88.44,88.44,6056.0
2022-10-21,88.44,88.475,88.44,88.475,5872.0
2022-10-24,88.495,88.495,88.46,88.495,7610.0
2022-10-25,88.49,88.505,88.47,88.475,2999.0
2022-10-26,88.515,88.515,88.475,88.475,3627.0
2022-10-27,88.52,88.52,88.485,88.485,3239.0
2022-10-28,88.495,88.53,88.495,88.495,5818.0
2022-10-31,88.55,88.55,88.52,88.53,4130.0
2022-11-01,88.565,88.565,88.53,88.565,6511.0
2022-11-02,88.575,88.575,88.54,88.575,12252.0
2022-11-03,88.575,88.575,88.54,88.54,4297.0
2022-11-04,88.575,88.585,88.55,88.585,5315.0
2022-11-07,88.605,88.605,88.57,88.605,10567.0
2022-11-08,88.615,88.615,88.58,88.58,5359.0
2022-11-09,88.625,88.625,88.585,88.585,2918.0
2022-11-10,88.605,88.63,88.595,88.63,141429.0
2022-11-11,88.605,88.64,88.605,88.64,14459.0
2022-11-14,88.625,88.66,88.625,88.63,25275.0
2022-11-15,88.64,88.675,88.64,88.64,7115.0
2022-11-16,88.66,88.675,88.63,88.675,83394.0
2022-11-17,88.665,88.685,88.65,88.65,21067.0
2022-11-18,88.695,88.695,88.66,88.665,1991.0
2022-11-21,88.71,88.71,88.685,88.695,28700.0
2022-11-22,88.685,88.71,88.685,88.71,5371.0
2022-11-23,88.73,88.73,88.695,88.73,3262.0
2022-11-24,88.735,88.735,88.7,88.735,4258.0
2022-11-25,88.745,88.745,88.71,88.71,7254.0
2022-11-28,88.765,88.765,88.73,88.765,10728.0
2022-11-29,88.735,88.77,88.735,88.735,5041.0
2022-11-30,88.79,88.79,88.755,88.755,5425.0
2022-12-01,88.79,88.79,88.755,88.79,6434.0
2022-12-02,88.81,88.81,88.77,88.77,5553.0
2022-12-05,88.835,88.835,88.815,88.815,4786.0
2022-12-06,88.84,88.84,88.805,88.84,2251.0
2022-12-07,88.86,88.86,88.825,88.83,116395.0
2022-12-08,88.85,88.85,88.815,88.815,7913.0
2022-12-09,88.85,88.85,88.815,88.85,5999.0
2022-12-12,88.86,88.895,88.86,88.86,3778.0
2022-12-13,88.895,88.895,88.865,88.895,3629.0
2022-12-14,88.895,88.895,88.875,88.895,3336.0
2022-12-15,88.895,88.895,88.86,88.86,4145.0
2022-12-16,88.905,88.905,88.865,88.905,7638.0
2022-12-19,88.91,88.93,88.895,88.905,6528.0
2022-12-20,88.93,88.93,88.895,88.895,4447.0
2022-12-21,88.94,88.94,88.905,88.905,6226.0
2022-12-22,88.955,88.955,88.92,88.955,12737.0
2022-12-23,88.965,88.965,88.93,88.93,6122.0
2022-12-28,89.01,89.01,88.975,88.975,1069.0
2022-12-29,89.01,89.02,88.98,89.02,15778.0
2022-12-30,89.02,89.02,88.98,89.02,236.0
2023-01-03,89.02,89.055,89.02,89.055,1522.0
2023-01-04,89.055,89.055,89.02,89.02,1199.0
2023-01-05,89.06,89.06,89.025,89.06,757.0
2023-01-06,89.07,89.07,89.035,89.07,1132.0
2023-01-09,89.095,89.095,89.06,89.07,3257.0
2023-01-10,89.075,89.11,89.075,89.075,4185.0
2023-01-11,89.11,89.11,89.075,89.075,12074.0
2023-01-12,89.12,89.12,89.085,89.12,1321.0
2023-01-13,89.13,89.13,89.095,89.13,16152.0
2023-01-16,89.14,89.175,89.14,89.175,3546.0
2023-01-17,89.165,89.175,89.14,89.175,8658.0
2023-01-18,89.165,89.185,89.15,89.185,2636.0
2023-01-19,89.175,89.19,89.155,89.155,3142.0
2023-01-20,89.2,89.2,89.165,89.165,2283.0
2023-01-23,89.22,89.235,89.2,89.23,1555.0
2023-01-24,89.235,89.235,89.2,89.2,8193.0
2023-01-25,89.245,89.245,89.21,89.245,10652.0
2023-01-27,89.27,89.27,89.235,89.27,4351.0
2023-01-30,89.245,89.28,89.245,89.245,4108.0
2023-01-31,89.3,89.3,89.245,89.245,4461.0
2023-02-01,89.265,89.3,89.265,89.3,4457.0
2023-02-02,89.305,89.305,89.27,89.305,2799.0
2023-02-03,89.325,89.325,89.29,89.29,1312.0
2023-02-06,89.315,89.335,89.315,89.335,2670.0
2023-02-07,89.335,89.35,89.315,89.35,2729.0
2023-02-08,89.365,89.365,89.33,89.33,9325.0
2023-02-09,89.365,89.365,89.33,89.365,9982.0
2023-02-10,89.375,89.375,89.34,89.34,3862.0
2023-02-13,89.405,89.405,89.365,89.405,2640.0
2023-02-14,89.405,89.405,89.365,89.365,5865.0
2023-02-15,89.375,89.41,89.375,89.375,3828.0
2023-02-16,89.42,89.42,89.395,89.395,185286.0
2023-02-17,89.395,89.43,89.395,89.395,1610.0
2023-02-20,89.42,89.445,89.42,89.42,10444.0
2023-02-21,89.475,89.475,89.44,89.445,14093.0
2023-02-22,89.485,89.485,89.445,89.445,11217.0
2023-02-23,89.475,89.475,89.44,89.44,2784.0
2023-02-24,89.5,89.5,89.465,89.465,3574.0
2023-02-27,89.52,89.52,89.485,89.485,42191.0
2023-02-28,89.52,89.52,89.485,89.485,11344.0
2023-03-01,89.535,89.535,89.5,89.535,4131.0
2023-03-02,89.535,89.535,89.5,89.5,4036.0
2023-03-03,89.53,89.53,89.51,89.53,2354.0
2023-03-06,89.555,89.565,89.53,89.565,12744.0
2023-03-07,89.57,89.57,89.535,89.535,5937.0
2023-03-08,89.585,89.585,89.545,89.585,5405.0
2023-03-09,89.6,89.6,89.565,89.565,7078.0
2023-03-10,89.61,89.7,89.575,89.61,38847.0
2023-03-13,89.59,89.63,89.59,89.63,15217.0
2023-03-14,89.635,89.635,89.6,89.6,505051.0
2023-03-15,89.61,89.645,89.61,89.61,5207.0
2023-03-16,89.63,89.645,89.61,89.645,37543.0
2023-03-17,89.67,89.67,89.635,89.665,26117.0
2023-03-20,89.67,89.67,89.635,89.655,10587.0
2023-03-21,89.69,89.69,89.655,89.67,9515.0
2023-03-22,89.67,89.7,89.67,89.68,5250.0
2023-03-23,89.69,89.71,89.69,89.7,5832.0
2023-03-24,89.715,89.715,89.68,89.7,9726.0
2023-03-27,89.745,89.745,89.715,89.715,3765.0
2023-03-28,89.735,89.735,89.725,89.725,5694.0
2023-03-29,89.725,89.735,89.725,89.725,10836.0
2023-03-30,89.735,89.77,89.735,89.77,8986.0
2023-03-31,89.78,89.78,89.745,89.745,5963.0
2023-04-03,89.77,89.805,89.77,89.805,3643.0
2023-04-04,89.815,89.815,89.78,89.78,17307.0
2023-04-05,89.825,89.825,89.795,89.795,4766.0
2023-04-06,89.855,89.855,89.82,89.82,3673.0
2023-04-11,89.87,89.88,89.855,89.87,17534.0
2023-04-12,89.89,89.89,89.88,89.89,7079.0
2023-04-13,89.89,89.905,89.87,89.905,2755.0
2023-04-14,89.915,89.915,89.88,89.88,5326.0
2023-04-17,89.905,89.945,89.905,89.905,3972.0
2023-04-18,89.925,89.95,89.915,89.915,5685.0
2023-04-19,89.96,89.96,89.925,89.925,2753.0
2023-04-20,89.97,89.97,89.935,89.935,5713.0
2023-04-21,89.985,89.985,89.95,89.985,2656.0
2023-04-24,90.005,90.005,89.97,89.97,3631.0
2023-04-26,90.025,90.025,89.985,89.985,7175.0
2023-04-27,90.03,90.03,89.995,89.995,8734.0
2023-04-28,90.04,90.04,90.015,90.015,6073.0
2023-05-01,90.03,90.07,90.03,90.07,7354.0
2023-05-02,90.075,90.075,90.05,90.075,3003.0
2023-05-03,90.075,90.075,90.05,90.05,3590.0
2023-05-04,90.06,90.075,90.04,90.075,67210.0
2023-05-05,90.05,90.085,90.05,90.085,8063.0
2023-05-08,90.08,90.115,90.08,90.08,12617.0
2023-05-09,90.125,90.125,90.085,90.085,8319.0
2023-05-10,90.125,90.125,90.105,90.125,86512.0
2023-05-11,90.105,90.14,90.105,90.105,9449.0
2023-05-12,90.16,90.16,90.125,90.125,4249.0
2023-05-15,90.185,90.185,90.15,90.15,21348.0
2023-05-16,90.17,90.195,90.16,90.16,33213.0
2023-05-17,90.205,90.205,90.17,90.205,22578.0
2023-05-18,90.215,90.215,90.175,90.175,5072.0
2023-05-19,90.22,90.22,90.185,90.22,5777.0
2023-05-22,90.26,90.26,90.22,90.22,4521.0
2023-05-23,90.265,90.265,90.23,90.23,4844.0
2023-05-24,90.285,90.285,90.25,90.285,9408.0
2023-05-25,90.295,90.295,90.26,90.295,9831.0
2023-05-26,90.305,90.305,90.265,90.265,2581.0
2023-05-29,90.32,90.32,90.285,90.285,5542.0
2023-05-30,90.34,90.34,90.305,90.31,9792.0
2023-05-31,90.32,90.35,90.31,90.32,10142.0
2023-06-01,90.35,90.35,90.32,90.35,10583.0
2023-06-02,90.355,90.355,90.33,90.355,5480.0
2023-06-05,90.355,90.39,90.355,90.38,7600.0
2023-06-06,90.37,90.39,90.37,90.39,4249.0
2023-06-07,90.38,90.4,90.38,90.38,2033.0
2023-06-08,90.39,90.39,90.38,90.38,5112.0
2023-06-09,90.4,90.41,90.39,90.39,6433.0
2023-06-13,90.415,90.435,90.415,90.415,5142.0
2023-06-14,90.435,90.455,90.435,90.455,13154.0
2023-06-15,90.46,90.46,90.445,90.46,3881.0
2023-06-16,90.48,90.48,90.46,90.46,7067.0
2023-06-19,90.47,90.49,90.47,90.49,5845.0
2023-06-20,90.505,90.505,90.49,90.505,15219.0
2023-06-21,90.515,90.515,90.5,90.5,12633.0
2023-06-22,90.535,90.535,90.515,90.535,29251.0
2023-06-23,90.545,90.545,90.535,90.535,6297.0
2023-06-26,90.57,90.57,90.55,90.55,20264.0
2023-06-27,90.58,90.58,90.56,90.56,7009.0
2023-06-28,90.595,90.595,90.58,90.595,3635.0
2023-06-29,90.595,90.605,90.59,90.59,5836.0
2023-06-30,90.615,90.615,90.595,90.595,2347.0
2023-07-03,90.88,90.88,90.63,90.645,153379.0
2023-07-04,90.655,90.655,90.64,90.655,7178.0
2023-07-05,90.655,90.675,90.655,90.675,9488.0
2023-07-06,90.7,90.7,90.675,90.7,5646.0
2023-07-07,90.71,90.71,90.685,90.685,8380.0
2023-07-10,90.745,90.745,90.72,90.72,8381.0
2023-07-11,90.745,90.745,90.73,90.73,4243.0
2023-07-12,90.735,90.755,90.735,90.735,3906.0
2023-07-13,90.765,90.765,90.745,90.745,2849.0
2023-07-14,90.785,90.785,90.755,90.755,2292.0
2023-07-17,90.82,90.82,90.79,90.82,6811.0
2023-07-18,90.83,90.83,90.81,90.83,5805.0
2023-07-19,90.82,90.835,90.82,90.82,8843.0
2023-07-20,90.845,90.855,90.835,90.835,3638.0
2023-07-21,90.865,90.865,90.845,90.855,5179.0
2023-07-24,90.855,90.865,90.855,90.865,5491.0
2023-07-25,90.89,90.89,90.875,90.875,7019.0
2023-07-26,90.9,90.9,90.88,90.9,16411.0
2023-07-27,90.92,90.92,90.9,90.92,3953.0
2023-07-28,90.925,90.945,90.925,90.925,5984.0
2023-07-31,90.98,90.98,90.965,90.97,4122.0
2023-08-01,90.99,90.99,90.97,90.97,3443.0
2023-08-02,91.0,91.0,90.99,90.99,5783.0
2023-08-03,91.01,91.025,91.01,91.025,2253.0
2023-08-04,91.025,91.03,91.025,91.03,23012.0
2023-08-07,91.07,91.07,91.05,91.05,6284.0
2023-08-08,91.05,91.07,91.05,91.05,6651.0
2023-08-09,91.075,91.075,91.06,91.06,6674.0
2023-08-10,91.095,91.095,91.075,91.075,1180.0
2023-08-11,91.105,91.105,91.085,91.105,6486.0
2023-08-14,91.12,91.14,91.12,91.14,25180.0
2023-08-15,91.13,91.15,91.13,91.13,5712.0
2023-08-16,91.16,91.165,91.15,91.15,208920.0
2023-08-17,91.175,91.175,91.16,91.16,4923.0
2023-08-18,91.195,91.195,91.175,91.175,4240.0
2023-08-21,91.205,91.22,91.205,91.22,2359.0
2023-08-22,91.215,91.23,91.215,91.23,9214.0
2023-08-23,91.22,91.24,91.22,91.22,5751.0
2023-08-24,91.23,91.25,91.23,91.25,7493.0
2023-08-25,91.25,91.265,91.25,91.265,12235.0
2023-08-28,91.285,91.295,91.275,91.275,9941.0
2023-08-29,91.305,91.305,91.285,91.305,4988.0
2023-08-30,91.31,91.31,91.295,91.295,16762.0
2023-08-31,91.31,91.33,91.31,91.31,4239.0
2023-09-01,91.34,91.34,91.32,91.33,4272.0
2023-09-04,91.35,91.365,91.35,91.36,15420.0
2023-09-05,91.36,91.375,91.36,91.36,8403.0
2023-09-06,91.375,91.38,91.375,91.375,4216.0
2023-09-07,91.39,91.4,91.39,91.4,3678.0
2023-09-08,91.41,91.41,91.39,91.41,11922.0
2023-09-11,91.43,91.435,91.42,91.42,4546.0
2023-09-12,91.455,91.455,91.435,91.455,7829.0
2023-09-13,91.455,91.455,91.435,91.455,2074.0
2023-09-14,91.465,91.465,91.455,91.465,2273.0
2023-09-15,91.465,91.48,91.465,91.465,16408.0
2023-09-18,91.49,91.51,91.49,91.51,9174.0
2023-09-19,91.52,91.52,91.5,91.5,3147.0
2023-09-20,91.52,91.53,91.51,91.51,14182.0
2023-09-21,91.545,91.545,91.53,91.545,1955.0
2023-09-22,91.555,91.555,91.535,91.555,5862.0
2023-09-25,91.59,91.59,91.575,91.575,7704.0
2023-09-26,91.6,91.6,91.58,91.59,14306.0
2023-09-27,91.6,91.61,91.6,91.6,7985.0
2023-09-28,91.6,91.62,91.6,91.62,6972.0
2023-09-29,91.635,91.635,91.62,91.635,84816.0
2023-10-02,91.665,91.665,91.645,91.655,8005.0
2023-10-03,91.665,91.665,91.645,91.655,3143.0
2023-10-04,91.665,91.675,91.665,91.665,3741.0
2023-10-05,91.675,91.69,91.675,91.675,5730.0
2023-10-06,91.69,91.7,91.69,91.69,6787.0
2023-10-09,91.735,91.735,91.72,91.72,7174.0
2023-10-10,91.745,91.745,91.725,91.745,15930.0
2023-10-11,91.755,91.755,91.735,91.735,23740.0
2023-10-12,91.775,91.775,91.755,91.755,2864.0
2023-10-13,91.78,91.78,91.765,91.765,5228.0
2023-10-16,91.8,91.81,91.79,91.79,2729.0
2023-10-17,91.8,91.82,91.8,91.82,12109.0
2023-10-18,91.83,91.83,91.81,91.82,3590.0
2023-10-19,91.82,91.835,91.82,91.82,9470.0
2023-10-20,91.835,91.845,91.83,91.845,7588.0
2023-10-23,91.855,91.875,91.855,91.875,5342.0
2023-10-24,91.88,91.88,91.865,91.865,8837.0
2023-10-25,91.875,91.89,91.875,91.875,13904.0
2023-10-26,91.9,91.9,91.88,91.88,4755.0
2023-10-27,91.89,91.91,91.89,91.89,1577.0
2023-10-30,91.935,91.935,91.92,91.92,16758.0
2023-10-31,91.945,91.945,91.93,91.945,11152.0
2023-11-01,91.955,91.955,91.935,91.935,6426.0
2023-11-02,91.975,91.975,91.955,91.965,7312.0
2023-11-03,91.965,91.985,91.965,91.985,30815.0
2023-11-06,92.01,92.02,92.0,92.02,3267.0
2023-11-07,92.03,92.03,92.01,92.01,5184.0
2023-11-08,92.02,92.04,92.02,92.03,7102.0
2023-11-09,92.05,92.05,92.03,92.03,10299.0
2023-11-10,92.055,92.055,92.04,92.04,3107.0
2023-11-13,92.065,92.085,92.065,92.085,32082.0
2023-11-14,92.105,92.105,92.085,92.105,3126.0
2023-11-15,92.095,92.11,92.095,92.105,4980.0
2023-11-16,92.13,92.13,92.105,92.11,240928.0
2023-11-17,92.12,92.14,92.12,92.12,79996.0
2023-11-20,92.16,92.175,92.16,92.16,46444.0
2023-11-21,92.165,92.185,92.165,92.165,5252.0
2023-11-22,92.205,92.205,92.185,92.185,8255.0
2023-11-23,92.22,92.22,92.205,92.205,10696.0
2023-11-24,92.215,92.23,92.215,92.215,5794.0
2023-11-27,92.25,92.26,92.25,92.25,8875.0
2023-11-28,92.265,92.275,92.26,92.275,27237.0
2023-11-29,92.285,92.285,92.265,92.285,22172.0
2023-11-30,92.305,92.305,92.285,92.305,2525.0
2023-12-01,92.295,92.315,92.295,92.315,4951.0
2023-12-04,92.35,92.35,92.33,92.33,4491.0
2023-12-05,92.37,92.37,92.35,92.35,5191.0
2023-12-06,92.355,92.375,92.355,92.355,17002.0
2023-12-07,92.395,92.395,92.375,92.395,14315.0
2023-12-08,92.4,92.4,92.385,92.385,39371.0
2023-12-11,92.42,92.44,92.42,92.42,4235.0
2023-12-12,92.45,92.45,92.43,92.43,22962.0
2023-12-13,92.455,92.455,92.44,92.45,5046.0
2023-12-14,92.465,92.465,92.455,92.455,15814.0
2023-12-15,92.465,92.485,92.465,92.465,9301.0
2023-12-18,92.52,92.52,92.505,92.505,6303.0
2023-12-19,92.515,92.53,92.515,92.515,8875.0
2023-12-20,92.54,92.54,92.52,92.54,5921.0
2023-12-21,92.56,92.56,92.54,92.56,8618.0
2023-12-22,92.56,92.585,92.55,92.585,14636.0
2023-12-27,92.625,92.625,92.615,92.615,2293.0
2023-12-28,92.64,92.64,92.625,92.63,3788.0
2023-12-29,92.65,92.65,92.625,92.63,427.0
2024-01-02,92.725,92.725,92.67,92.67,8394.0
2024-01-03,92.685,92.705,92.685,92.685,2737.0
2024-01-04,92.715,92.725,92.695,92.695,8069.0
2024-01-05,92.725,92.735,92.705,92.705,4553.0
2024-01-08,92.77,92.77,92.74,92.74,4324.0
2024-01-09,92.75,92.78,92.75,92.75,7059.0
2024-01-10,92.77,92.785,92.77,92.77,27134.0
2024-01-11,92.785,92.795,92.78,92.78,8830.0
2024-01-12,92.815,92.815,92.785,92.805,1795.0
2024-01-15,92.815,92.84,92.815,92.835,3114.0
2024-01-16,92.85,92.85,92.84,92.84,6491.0
2024-01-17,92.86,92.86,92.84,92.86,3575.0
2024-01-18,92.86,92.88,92.86,92.86,7297.0
2024-01-19,92.87,92.89,92.87,92.89,3887.0
2024-01-22,92.925,92.925,92.905,92.925,3585.0
2024-01-23,92.935,92.935,92.915,92.935,22936.0
2024-01-24,92.945,92.945,92.925,92.935,6100.0
2024-01-25,92.96,92.96,92.945,92.945,1634.0
2024-01-29,93.0,93.0,92.98,92.98,4226.0
2024-01-30,93.01,93.01,93.0,93.0,4884.0
2024-01-31,93.025,93.025,93.01,93.01,4010.0
2024-02-01,93.035,93.035,93.02,93.02,3151.0
2024-02-02,93.035,93.055,93.035,93.055,1843.0
2024-02-05,93.065,93.08,93.065,93.075,4148.0
2024-02-06,93.09,93.09,93.065,93.065,3351.0
2024-02-07,93.1,93.1,93.08,93.08,2736.0
2024-02-08,93.12,93.12,93.1,93.1,6353.0
2024-02-09,93.125,93.125,93.11,93.11,9582.0
2024-02-12,93.165,93.165,93.145,93.165,2234.0
2024-02-13,93.175,93.175,93.155,93.155,2323.0
2024-02-14,93.185,93.185,93.165,93.175,29827.0
2024-02-15,93.19,93.19,93.185,93.185,8202.0
2024-02-16,93.2,93.2,93.185,93.185,2419.0
2024-02-19,93.22,93.23,93.21,93.21,4875.0
2024-02-20,93.25,93.25,93.23,93.23,3222.0
2024-02-21,93.255,93.255,93.24,93.24,9352.0
2024-02-22,93.275,93.275,93.255,93.255,27984.0
2024-02-23,93.275,93.285,93.265,93.265,2170.0
2024-02-26,93.32,93.32,93.305,93.32,5612.0
2024-02-27,93.33,93.33,93.315,93.32,12250.0
2024-02-28,93.33,93.35,93.33,93.33,11667.0
2024-02-29,93.35,93.36,93.34,93.34,30551.0
2024-03-01,93.37,93.37,93.35,93.37,10212.0
2024-03-04,93.385,93.405,93.385,93.385,3230.0
2024-03-05,93.415,93.415,93.395,93.415,6905.0
2024-03-06,93.425,93.425,93.395,93.395,1879.0
2024-03-07,93.44,93.44,93.42,93.42,7771.0
2024-03-08,93.445,93.445,93.43,93.445,2597.0
2024-03-11,93.475,93.485,93.465,93.465,5222.0
2024-03-12,93.485,93.495,93.475,93.475,5005.0
2024-03-13,93.51,93.51,93.495,93.505,1856.0
2024-03-14,93.52,93.52,93.495,93.52,10007.0
2024-03-15,93.53,93.54,93.52,93.53,2703.0
2024-03-18,93.57,93.58,93.55,93.58,10331.0
2024-03-19,93.58,93.58,93.56,93.56,3764.0
2024-03-20,93.595,93.595,93.58,93.58,6278.0
2024-03-21,93.605,93.605,93.585,93.605,4377.0
2024-03-22,93.605,93.625,93.605,93.605,7145.0
2024-03-25,93.65,93.66,93.635,93.66,4042.0
2024-03-26,93.67,93.67,93.65,93.65,10658.0
2024-03-27,93.66,93.68,93.66,93.66,25151.0
2024-03-28,93.68,93.69,93.67,93.68,3941.0
2024-04-02,93.725,93.745,93.725,93.735,26261.0
2024-04-03,93.755,93.755,93.735,93.755,167465.0
2024-04-04,93.755,93.775,93.755,93.755,16021.0
2024-04-05,93.79,93.79,93.775,93.775,5946.0
2024-04-08,93.82,93.82,93.8,93.8,39873.0
2024-04-09,93.835,93.835,93.815,93.825,9154.0
2024-04-10,93.835,93.85,93.835,93.845,3205.0
2024-04-11,93.86,93.87,93.85,93.86,1125.0
2024-04-12,93.88,93.88,93.86,93.88,2522.0
2024-04-15,93.9,93.915,93.9,93.9,5126.0
2024-04-16,93.925,93.925,93.91,93.91,2033.0
2024-04-17,93.925,93.925,93.915,93.925,3811.0
2024-04-18,93.935,93.935,93.915,93.925,3214.0
2024-04-19,93.935,93.955,93.935,93.935,5044.0
2024-04-22,93.975,93.985,93.965,93.965,28703.0
2024-04-23,93.99,94.0,93.985,94.0,4415.0
2024-04-24,94.01,94.01,93.99,94.0,2913.0
2024-04-26,94.03,94.03,94.01,94.01,8764.0
2024-04-29,94.05,94.065,94.05,94.05,1538.0
2024-04-30,94.075,94.075,94.055,94.065,3761.0
2024-05-01,94.085,94.085,94.075,94.075,28325.0
2024-05-02,94.095,94.105,94.085,94.085,1089.0
2024-05-03,94.105,94.125,94.105,94.105,41603.0
2024-05-06,94.16,94.16,94.14,94.14,6134.0
2024-05-07,94.165,94.165,94.15,94.15,5673.0
2024-05-08,94.175,94.175,94.16,94.16,1842.0
2024-05-09,94.185,94.195,94.175,94.175,5694.0
2024-05-10,94.185,94.205,94.185,94.185,5019.0
2024-05-13,94.24,94.24,94.225,94.235,6186.0
2024-05-14,94.24,94.24,94.235,94.235,12663.0
2024-05-15,94.25,94.26,94.25,94.25,13838.0
2024-05-16,94.27,94.28,94.26,94.26,10061.0
2024-05-17,94.27,94.29,94.27,94.27,3671.0
2024-05-20,94.31,94.325,94.31,94.31,6930.0
2024-05-21,94.335,94.345,94.315,94.345,27861.0
2024-05-22,94.355,94.355,94.335,94.335,15410.0
2024-05-23,94.345,94.365,94.345,94.345,7842.0
2024-05-24,94.355,94.375,94.355,94.355,23344.0
2024-05-27,94.41,94.41,94.39,94.39,2609.0
2024-05-28,94.4,94.41,94.4,94.41,14771.0
2024-05-29,94.41,94.44,94.41,94.41,2364.0
2024-05-30,94.42,94.45,94.42,94.44,5732.0
2024-05-31,94.45,94.46,94.45,94.45,1358.0
2024-06-03,94.465,94.495,94.465,94.485,1391.0
2024-06-04,94.505,94.505,94.475,94.475,20628.0
2024-06-05,94.52,94.52,94.49,94.52,2128.0
2024-06-06,94.52,94.53,94.51,94.51,962.0
2024-06-07,94.54,94.54,94.52,94.54,6474.0
2024-06-11,94.585,94.585,94.565,94.575,16518.0
2024-06-12,94.595,94.595,94.575,94.595,14721.0
2024-06-13,94.605,94.605,94.585,94.585,1682.0
2024-06-14,94.605,94.63,94.595,94.63,46342.0
2024-06-17,94.65,94.65,94.63,94.64,5210.0
2024-06-18,94.66,94.67,94.64,94.67,14385.0
2024-06-19,94.66,94.67,94.65,94.67,4223.0
2024-06-20,94.69,94.69,94.66,94.66,1298.0
2024-06-21,94.69,94.7,94.67,94.67,9199.0
2024-06-24,94.725,94.725,94.71,94.715,4505.0
2024-06-25,94.715,94.745,94.715,94.745,11899.0
2024-06-26,94.755,94.755,94.725,94.725,12599.0
2024-06-27,94.765,94.765,94.745,94.745,2631.0
2024-06-28,94.745,94.775,94.745,94.775,2486.0
2024-07-01,94.81,94.81,94.78,94.81,1138.0
2024-07-02,94.82,94.82,94.8,94.81,4128.0
2024-07-03,94.835,94.835,94.82,94.835,6482.0
2024-07-04,94.835,94.845,94.82,94.835,18538.0
2024-07-05,94.855,94.855,94.835,94.845,6526.0
2024-07-08,94.885,94.885,94.865,94.865,14031.0
2024-07-09,94.895,94.915,94.885,94.885,3924.0
2024-07-10,94.915,94.92,94.895,94.92,4134.0
2024-07-11,94.92,94.93,94.905,94.905,8942.0
2024-07-12,94.92,94.94,94.92,94.94,4023.0
2024-07-15,94.98,94.98,94.95,94.95,22160.0
2024-07-16,94.99,94.99,94.97,94.97,3414.0
2024-07-17,95.005,95.005,94.99,95.0,5754.0
2024-07-18,95.015,95.015,95.0,95.015,3609.0
2024-07-19,95.025,95.025,95.015,95.025,6237.0
2024-07-22,95.055,95.055,95.035,95.045,18055.0
2024-07-23,95.045,95.075,95.045,95.055,12414.0
2024-07-24,95.055,95.085,95.055,95.055,2725.0
2024-07-25,95.09,95.09,95.075,95.075,8189.0
2024-07-26,95.085,95.1,95.085,95.085,2772.0
2024-07-29,95.12,95.15,95.12,95.15,18907.0
2024-07-30,95.13,95.15,95.13,95.13,10193.0
2024-07-31,95.14,95.17,95.14,95.17,2678.0
2024-08-01,95.185,95.185,95.16,95.185,26692.0
2024-08-02,95.195,95.205,95.17,95.17,10707.0
2024-08-05,95.22,95.25,95.22,95.22,6997.0
2024-08-06,95.24,95.26,95.23,95.23,8212.0
2024-08-07,95.24,95.27,95.24,95.24,9063.0
2024-08-08,95.27,95.27,95.24,95.24,8423.0
2024-08-09,95.29,95.29,95.26,95.26,3787.0
2024-08-12,95.295,95.325,95.295,95.315,22899.0
2024-08-13,95.325,95.335,95.305,95.305,3028.0
2024-08-14,95.345,95.345,95.325,95.325,11170.0
2024-08-15,95.365,95.365,95.335,95.335,2184.0
2024-08-16,95.375,95.375,95.345,95.355,8201.0
2024-08-19,95.4,95.41,95.38,95.41,7962.0
2024-08-20,95.39,95.42,95.39,95.41,60720.0
2024-08-21,95.42,95.43,95.41,95.43,29298.0
2024-08-22,95.43,95.45,95.42,95.42,6962.0
2024-08-23,95.45,95.47,95.44,95.47,2940.0
2024-08-26,95.495,95.495,95.47,95.47,26467.0
2024-08-27,95.505,95.505,95.485,95.485,7132.0
2024-08-28,95.515,95.515,95.495,95.495,3906.0
2024-08-29,95.525,95.535,95.505,95.525,14242.0
2024-08-30,95.535,95.535,95.515,95.525,3202.0
2024-09-02,95.545,95.57,95.545,95.57,2224.0
2024-09-03,95.58,95.59,95.565,95.565,2424.0
2024-09-04,95.57,95.6,95.57,95.57,8336.0
2024-09-05,95.605,95.605,95.59,95.59,4515.0
2024-09-06,95.605,95.625,95.605,95.625,3967.0
2024-09-09,95.655,95.655,95.625,95.645,2977.0
2024-09-10,95.665,95.665,95.645,95.645,11025.0
2024-09-11,95.675,95.675,95.655,95.655,18044.0
2024-09-12,95.695,95.695,95.665,95.695,5115.0
2024-09-13,95.7,95.7,95.675,95.685,7752.0
2024-09-16,95.72,95.72,95.7,95.7,44536.0
2024-09-17,95.74,95.74,95.72,95.72,5136.0
2024-09-18,95.75,95.75,95.73,95.73,2911.0
2024-09-19,95.75,95.77,95.75,95.75,7637.0
2024-09-20,95.78,95.79,95.76,95.79,2781.0
2024-09-23,95.79,95.815,95.79,95.79,3781.0
2024-09-24,95.815,95.815,95.805,95.815,29672.0
2024-09-25,95.825,95.825,95.815,95.825,12257.0
2024-09-26,95.855,95.855,95.825,95.825,2926.0
2024-09-27,95.865,95.865,95.835,95.835,3373.0
2024-09-30,95.9,95.9,95.875,95.895,2398.0
2024-10-01,95.895,95.92,95.895,95.895,7892.0
2024-10-02,95.92,95.95,95.9,95.9,10652.0
2024-10-03,95.93,95.95,95.92,95.95,50780.0
2024-10-04,95.96,95.96,95.93,95.93,3033.0
2024-10-07,95.99,95.99,95.97,95.97,2313.0
2024-10-08,96.005,96.005,95.98,95.995,3383.0
2024-10-09,95.995,96.015,95.99,95.99,30736.0
2024-10-10,96.035,96.035,96.005,96.005,7728.0
2024-10-11,96.045,96.045,96.025,96.045,8269.0
2024-10-14,96.065,96.08,96.055,96.08,6382.0
2024-10-15,96.09,96.09,96.065,96.065,10410.0
2024-10-16,96.09,96.11,96.08,96.08,15077.0
2024-10-17,96.13,96.13,96.1,96.12,4838.0
2024-10-18,96.14,96.14,96.11,96.11,5467.0
2024-10-21,96.17,96.175,96.15,96.15,5291.0
2024-10-22,96.185,96.185,96.16,96.16,3730.0
2024-10-23,96.185,96.185,96.175,96.185,16178.0
2024-10-24,96.215,96.235,96.205,96.205,7417.0
2024-10-25,96.245,96.245,96.215,96.215,6103.0
2024-10-28,96.275,96.285,96.265,96.285,33868.0
2024-10-29,96.29,96.29,96.275,96.275,1146.0
2024-10-30,96.285,96.3,96.285,96.285,13131.0
2024-10-31,96.32,96.32,96.29,96.3,5857.0
2024-11-01,96.3,96.33,96.3,96.33,4635.0
2024-11-04,96.35,96.35,96.33,96.33,3720.0
2024-11-05,96.37,96.37,96.35,96.35,7221.0
2024-11-06,96.38,96.38,96.36,96.36,5365.0
2024-11-07,96.395,96.395,96.365,96.365,5366.0
2024-11-08,96.385,96.415,96.385,96.385,27136.0
2024-11-11,96.42,96.45,96.42,96.42,3981.0
2024-11-12,96.46,96.46,96.44,96.46,93691.0
2024-11-13,96.47,96.48,96.45,96.48,5120.0
2024-11-14,96.49,96.49,96.46,96.46,3662.0
2024-11-15,96.5,96.5,96.48,96.5,4024.0
2024-11-18,96.53,96.535,96.51,96.52,7162.0
2024-11-19,96.53,96.545,96.52,96.52,4701.0
2024-11-20,96.555,96.555,96.53,96.535,7379.0
2024-11-21,96.575,96.575,96.545,96.575,6745.0
2024-11-22,96.575,96.585,96.575,96.575,7110.0
2024-11-25,96.625,96.625,96.595,96.605,5288.0
2024-11-26,96.635,96.635,96.615,96.625,4420.0
2024-11-27,96.615,96.635,96.615,96.635,14796.0
2024-11-28,96.635,96.65,96.635,96.645,22693.0
2024-11-29,96.65,96.66,96.645,96.645,4226.0
2024-12-02,96.68,96.7,96.67,96.67,7193.0
2024-12-03,96.69,96.71,96.68,96.68,6406.0
2024-12-04,96.72,96.775,96.7,96.775,22307.0
2024-12-05,96.73,96.73,96.71,96.73,6884.0
2024-12-06,96.72,96.75,96.72,96.75,3254.0
2024-12-09,96.76,96.77,96.75,96.76,6265.0
2024-12-10,96.8,96.8,96.77,96.79,3633.0
2024-12-11,96.79,96.81,96.78,96.81,3103.0
2024-12-12,96.81,96.83,96.8,96.8,14454.0
2024-12-13,96.83,96.835,96.81,96.81,7574.0
2024-12-16,96.855,96.865,96.835,96.855,5093.0
2024-12-17,96.885,96.885,96.855,96.875,17829.0
2024-12-18,96.895,96.895,96.865,96.865,9540.0
2024-12-19,96.905,96.905,96.875,96.905,8065.0
2024-12-20,96.895,96.925,96.895,96.925,10655.0
2024-12-23,96.935,96.945,96.925,96.925,73619.0
2024-12-24,96.97,96.97,96.945,96.945,22309.0
2024-12-27,96.99,97.0,96.98,96.98,2012.0
2024-12-30,97.01,97.085,97.01,97.06,9615.0
2024-12-31,97.06,97.06,97.02,97.02,470.0
2025-01-02,97.085,97.085,97.05,97.06,1508.0
2025-01-03,97.095,97.095,97.07,97.095,1074.0
2025-01-06,97.125,97.125,97.095,97.125,19540.0
2025-01-07,97.105,97.135,97.105,97.105,1956.0
2025-01-08,97.135,97.155,97.125,97.155,4965.0
2025-01-09,97.165,97.165,97.135,97.135,4585.0
2025-01-10,97.195,97.205,97.155,97.205,1846.0
2025-01-13,97.215,97.215,97.185,97.215,4040.0
2025-01-14,97.225,97.225,97.195,97.195,13548.0
2025-01-15,97.225,97.225,97.215,97.215,4617.0
2025-01-16,97.25,97.25,97.225,97.225,5812.0
2025-01-17,97.26,97.26,97.235,97.235,1576.0
2025-01-20,97.3,97.3,97.27,97.29,6259.0
2025-01-21,97.31,97.31,97.28,97.28,2766.0
2025-01-22,97.29,97.32,97.29,97.29,19692.0
2025-01-23,97.34,97.34,97.33,97.34,8579.0
2025-01-24,97.36,97.36,97.34,97.34,4155.0
2025-01-28,97.395,97.395,97.385,97.395,4431.0
2025-01-29,97.395,97.415,97.385,97.415,95899.0
2025-01-30,97.425,97.425,97.405,97.405,4835.0
2025-01-31,97.435,97.445,97.415,97.415,3317.0
2025-02-03,97.475,97.485,97.455,97.455,9552.0
2025-02-04,97.465,97.495,97.465,97.465,3738.0
2025-02-05,97.515,97.515,97.485,97.515,21572.0
2025-02-06,97.52,97.52,97.515,97.515,2030.0
2025-02-07,97.54,97.54,97.52,97.53,5750.0
2025-02-10,97.575,97.585,97.555,97.555,4153.0
2025-02-11,97.595,97.595,97.565,97.565,3735.0
2025-02-12,97.585,97.605,97.575,97.575,3789.0
2025-02-13,97.595,97.615,97.585,97.585,19236.0
2025-02-14,97.615,97.625,97.595,97.625,4820.0
2025-02-17,97.665,97.665,97.635,97.635,10779.0
2025-02-18,97.655,97.675,97.645,97.645,3887.0
2025-02-19,97.685,97.685,97.655,97.655,23551.0
2025-02-20,97.665,97.695,97.665,97.695,4875.0
2025-02-21,97.695,97.705,97.685,97.685,4530.0
2025-02-24,97.73,97.74,97.71,97.71,21236.0
2025-02-25,97.76,97.76,97.73,97.73,2656.0
2025-02-26,97.77,97.77,97.74,97.74,4617.0
2025-02-27,97.75,97.78,97.75,97.78,3407.0
2025-02-28,97.79,97.79,97.77,97.77,5145.0
2025-03-03,97.81,97.82,97.8,97.8,2629.0
2025-03-04,97.83,97.84,97.81,97.82,1373.0
2025-03-05,97.85,97.85,97.82,97.82,19279.0
2025-03-06,97.85,97.86,97.84,97.86,52583.0
2025-03-07,97.85,97.89,97.85,97.85,67398.0
2025-03-10,97.87,97.9,97.87,97.9,21214.0
2025-03-11,97.88,97.91,97.88,97.91,8617.0
2025-03-12,97.92,97.93,97.89,97.89,10343.0
2025-03-13,97.93,97.94,97.91,97.94,7024.0
2025-03-14,97.94,97.945,97.92,97.93,10452.0
2025-03-17,97.94,97.965,97.94,97.94,9359.0
2025-03-18,97.985,97.985,97.955,97.975,3035.0
2025-03-19,97.985,97.995,97.965,97.985,5396.0
2025-03-20,97.975,98.005,97.975,97.985,4571.0
2025-03-21,98.005,98.015,97.985,97.985,4977.0
2025-03-24,98.015,98.045,98.015,98.015,4369.0
2025-03-25,98.035,98.065,98.035,98.035,6361.0
2025-03-26,98.075,98.075,98.045,98.065,4215.0
2025-03-27,98.065,98.095,98.065,98.095,31095.0
2025-03-28,98.095,98.105,98.075,98.105,15481.0
2025-03-31,98.14,98.14,98.115,98.13,5928.0
2025-04-01,98.125,98.14,98.125,98.125,10134.0
2025-04-02,98.14,98.16,98.14,98.16,12707.0
2025-04-03,98.16,98.18,98.15,98.17,14575.0
2025-04-04,98.18,98.19,98.16,98.17,8544.0
2025-04-07,98.195,98.225,98.175,98.175,38675.0
2025-04-08,98.225,98.255,98.205,98.255,15147.0
2025-04-09,98.215,98.225,98.175,98.225,14028.0
2025-04-10,98.195,98.245,98.185,98.185,10831.0
2025-04-11,98.225,98.255,98.225,98.235,6756.0
2025-04-14,98.295,98.295,98.265,98.275,3558.0
2025-04-15,98.305,98.305,98.275,98.305,11263.0
2025-04-16,98.305,98.315,98.295,98.315,86930.0
2025-04-17,98.325,98.36,98.315,98.325,25155.0
2025-04-22,98.36,98.37,98.35,98.35,20862.0
2025-04-23,98.37,98.41,98.37,98.37,8119.0
2025-04-24,98.41,98.41,98.38,98.41,7016.0
2025-04-28,98.45,98.45,98.43,98.44,20606.0
2025-04-29,98.46,98.46,98.44,98.46,14021.0
2025-04-30,98.48,98.48,98.45,98.46,12104.0
2025-05-01,98.49,98.49,98.46,98.46,3315.0
2025-05-02,98.49,98.5,98.47,98.5,5836.0
2025-05-05,98.52,98.53,98.5,98.52,25781.0
2025-05-06,98.545,98.545,98.515,98.525,5088.0
2025-05-07,98.555,98.555,98.525,98.555,11458.0
2025-05-08,98.575,98.575,98.545,98.575,6477.0
2025-05-09,98.585,98.585,98.565,98.585,7179.0
2025-05-12,98.595,98.615,98.595,98.615,16826.0
2025-05-13,98.64,98.64,98.615,98.635,12550.0
2025-05-14,98.65,98.65,98.625,98.625,26614.0
2025-05-15,98.64,98.66,98.635,98.66,7205.0
2025-05-16,98.67,98.67,98.65,98.65,5343.0
2025-05-19,98.71,98.71,98.68,98.71,14267.0
2025-05-20,98.72,98.72,98.69,98.69,3737.0
2025-05-21,98.72,98.73,98.71,98.73,4795.0
2025-05-22,98.75,98.76,98.72,98.75,9042.0
2025-05-23,98.76,98.76,98.73,98.76,2606.0
2025-05-26,98.8,98.8,98.77,98.8,3436.0
2025-05-27,98.81,98.81,98.78,98.81,65553.0
2025-05-28,98.82,98.82,98.79,98.82,24489.0
2025-05-29,98.83,98.83,98.8,98.83,7463.0
2025-05-30,98.83,98.83,98.8,98.83,7546.0
2025-06-02,98.86,98.87,98.84,98.85,13544.0
2025-06-03,98.85,98.88,98.85,98.88,2883.0
2025-06-04,98.87,98.885,98.86,98.86,5518.0
2025-06-05,98.905,98.905,98.875,98.905,9452.0
2025-06-06,98.895,98.915,98.885,98.915,7506.0
2025-06-10,98.935,98.945,98.925,98.945,11587.0
2025-06-11,98.945,98.955,98.935,98.935,9153.0
2025-06-12,98.945,98.97,98.945,98.97,6591.0
2025-06-13,98.97,98.98,98.97,98.98,5769.0
2025-06-16,99.01,99.01,98.99,99.01,36532.0
2025-06-17,99.0,99.02,98.99,98.99,19495.0
2025-06-18,99.03,99.04,99.01,99.04,6612.0
2025-06-19,99.05,99.05,99.02,99.02,10270.0
2025-06-20,99.06,99.08,99.03,99.06,43067.0
2025-06-23,99.09,99.09,99.06,99.09,45164.0
2025-06-24,99.1,99.1,99.08,99.1,31437.0
2025-06-25,99.1,99.11,99.08,99.11,14638.0
2025-06-26,99.09,99.12,99.09,99.12,3016.0
2025-06-27,99.12,99.13,99.11,99.13,10247.0
2025-06-30,99.14,99.21,99.14,99.21,2105.0
2025-07-01,99.175,99.175,99.15,99.15,15859.0
2025-07-02,99.185,99.195,99.165,99.175,27830.0
2025-07-03,99.205,99.205,99.175,99.205,5457.0
2025-07-04,99.215,99.215,99.195,99.195,4179.0
2025-07-07,99.245,99.245,99.225,99.245,7103.0
2025-07-08,99.255,99.255,99.225,99.255,3043.0
2025-07-09,99.265,99.265,99.245,99.245,33793.0
2025-07-10,99.245,99.255,99.225,99.255,17288.0
2025-07-11,99.275,99.275,99.245,99.245,5925.0
2025-07-14,99.305,99.305,99.275,99.305,7955.0
2025-07-15,99.315,99.315,99.285,99.315,4541.0
2025-07-16,99.335,99.335,99.305,99.335,14992.0
2025-07-17,99.345,99.345,99.315,99.315,6107.0
2025-07-18,99.355,99.355,99.325,99.335,10612.0
2025-07-21,99.395,99.395,99.375,99.395,3149.0
2025-07-22,99.395,99.405,99.375,99.405,11725.0
2025-07-23,99.415,99.415,99.385,99.415,5157.0
2025-07-24,99.405,99.425,99.395,99.425,6055.0
2025-07-25,99.405,99.435,99.405,99.435,5979.0
2025-07-28,99.435,99.455,99.435,99.435,6378.0
2025-07-29,99.465,99.475,99.445,99.475,7453.0
2025-07-30,99.455,99.485,99.455,99.455,15859.0
2025-07-31,99.485,99.495,99.475,99.495,13962.0
2025-08-01,99.505,99.505,99.475,99.505,5595.0
2025-08-04,99.53,99.53,99.515,99.515,15189.0
2025-08-05,99.55,99.55,99.52,99.55,42749.0
2025-08-06,99.55,99.56,99.55,99.56,9359.0
2025-08-07,99.57,99.57,99.54,99.57,6380.0
2025-08-08,99.58,99.58,99.57,99.57,13467.0
2025-08-11,99.61,99.61,99.58,99.59,7894.0
2025-08-12,99.62,99.62,99.59,99.59,14281.0
2025-08-13,99.64,99.64,99.61,99.63,50292.0
2025-08-14,99.65,99.65,99.63,99.63,7323.0
2025-08-15,99.67,99.67,99.64,99.67,4505.0
2025-08-18,99.7,99.7,99.68,99.68,10848.0
2025-08-19,99.69,99.715,99.69,99.69,10713.0
2025-08-20,99.7,99.725,99.7,99.7,12982.0
2025-08-21,99.705,99.735,99.705,99.705,8725.0
2025-08-22,99.725,99.765,99.715,99.765,40125.0
2025-08-25,99.765,99.775,99.755,99.755,13260.0
2025-08-26,99.785,99.785,99.755,99.785,4691.0
2025-08-27,99.785,99.795,99.775,99.785,7370.0
2025-08-28,99.805,99.805,99.785,99.805,6243.0
2025-08-29,99.795,99.815,99.785,99.785,13450.0
2025-09-01,99.845,99.845,99.815,99.845,10148.0
2025-09-02,99.835,99.855,99.825,99.825,9647.0
2025-09-03,99.865,99.865,99.835,99.865,16682.0
2025-09-04,99.875,99.875,99.845,99.875,35058.0
2025-09-05,99.89,99.89,99.86,99.89,3344.0
2025-09-08,99.91,99.91,99.89,99.91,15840.0
2025-09-09,99.91,99.93,99.9,99.91,7093.0
2025-09-10,99.91,99.94,99.91,99.93,5509.0
2025-09-11,99.95,99.95,99.92,99.92,40091.0
2025-09-12,99.95,99.97,99.94,99.94,8978.0
2025-09-15,99.97,100.0,99.97,100.0,7830.0
2025-09-16,100.0,100.01,99.98,100.01,50242.0
2025-09-17,100.0,100.015,99.99,100.015,9543.0
2025-09-18,100.025,100.025,100.0,100.025,3678.0
2025-09-19,100.015,100.035,100.015,100.015,7120.0
2025-09-22,100.045,100.075,100.045,100.045,11915.0
2025-09-23,100.065,100.085,100.055,100.085,3309.0
2025-09-24,100.085,100.095,100.065,100.065,18590.0
2025-09-25,100.105,100.105,100.085,100.085,103239.0
2025-09-26,100.105,100.105,100.075,100.105,3807.0
2025-09-29,100.135,100.135,100.105,100.135,6428.0
2025-09-30,100.115,100.165,100.115,100.165,6695.0
2025-10-01,100.165,100.175,100.135,100.135,7941.0
2025-10-02,100.165,100.185,100.135,100.185,6684.0
2025-10-03,100.175,100.185,100.145,100.185,25580.0
2025-10-06,100.185,100.215,100.185,100.215,8243.0
2025-10-07,100.225,100.225,100.195,100.225,105165.0
2025-10-08,100.235,100.255,100.205,100.245,23042.0
2025-10-09,100.245,100.245,100.215,100.225,8276.0
2025-10-10,100.225,100.255,100.225,100.225,19783.0
2025-10-13,100.255,100.285,100.255,100.285,7004.0
2025-10-14,100.265,100.295,100.265,100.295,10879.0
2025-10-15,100.305,100.305,100.275,100.295,18665.0
2025-10-16,100.295,100.315,100.295,100.295,20432.0
2025-10-17,100.325,100.325,100.295,100.295,19422.0
2025-10-20,100.365,100.375,100.345,100.365,4913.0
2025-10-21,100.365,100.385,100.355,100.375,11291.0
2025-10-22,100.395,100.415,100.365,100.415,7116.0
2025-10-23,100.385,100.415,100.385,100.415,3958.0
2025-10-24,100.425,100.425,100.415,100.415,14717.0
2025-10-27,100.455,100.455,100.425,100.455,8832.0
2025-10-28,100.455,100.465,100.435,100.465,18790.0
2025-10-29,100.445,100.465,100.445,100.465,50269.0
2025-10-30,100.455,100.475,100.445,100.475,19705.0
2025-10-31,100.475,100.475,100.455,100.475,40287.0
2025-11-03,100.505,100.505,100.475,100.505,21935.0
2025-11-04,100.495,100.525,100.495,100.515,7643.0
2025-11-05,100.525,100.525,100.505,100.525,5535.0
2025-11-06,100.515,100.535,100.515,100.515,28184.0
2025-11-07,100.54,100.55,100.52,100.53,9432.0
2025-11-10,100.55,100.58,100.55,100.56,13641.0
2025-11-11,100.59,100.59,100.56,100.57,8376.0
2025-11-12,100.58,100.6,100.57,100.57,11614.0
2025-11-13,100.58,100.61,100.58,100.61,43591.0
2025-11-14,100.62,100.62,100.59,100.62,9220.0
2025-11-17,100.64,100.65,100.64,100.65,310809.0
2025-11-18,100.66,100.66,100.63,100.63,43042.0
2025-11-19,100.67,100.67,100.64,100.65,20607.0
2025-11-20,100.65,100.68,100.65,100.65,12785.0
2025-11-21,100.67,100.69,100.67,100.69,10492.0
2025-11-24,100.72,100.72,100.7,100.7,11483.0
2025-11-25,100.74,100.74,100.72,100.72,44925.0
2025-11-26,100.73,100.76,100.73,100.73,13226.0