Date,Open,High,Low,Close,Volume
2021-11-11,86.7,86.7,86.7,86.7,1.0
2021-11-12,86.785,86.785,86.54,86.54,51.0
2021-11-15,87.075,87.075,87.075,87.075,72.0
2021-11-16,87.165,87.165,87.06,87.06,1001.0
2021-11-17,87.145,87.145,87.145,87.145,1.0
2021-11-18,87.23,87.23,87.145,87.145,2001.0
2021-11-19,87.23,87.23,86.395,86.62,188.0
2021-11-22,86.63,86.63,86.63,86.63,2.0
2021-11-23,86.54,86.54,86.54,86.54,24.0
2021-11-24,86.455,86.455,86.455,86.455,979.0
2021-11-25,86.37,86.5,86.37,86.5,77.0
2021-11-26,86.335,86.335,86.335,86.335,5.0
2021-11-29,86.335,86.335,86.335,86.335,0.0
2021-11-30,86.63,86.63,86.63,86.63,100.0
2021-12-01,86.63,86.63,86.63,86.63,0.0
2021-12-02,86.63,86.63,86.63,86.63,0.0
2021-12-03,86.54,86.54,86.54,86.54,407.0
2021-12-06,86.605,86.605,86.605,86.605,2.0
2021-12-07,86.605,86.605,86.605,86.605,1.0
2021-12-08,86.605,86.605,86.44,86.605,267.0
2021-12-09,86.63,86.63,86.44,86.455,150.0
2021-12-10,86.595,86.605,86.595,86.605,1734.0
2021-12-13,86.645,86.645,86.645,86.645,1.0
2021-12-14,86.645,86.645,86.645,86.645,30.0
2021-12-15,86.69,86.69,86.69,86.69,479.0
2021-12-16,86.69,86.69,86.69,86.69,119.0
2021-12-17,86.645,86.645,86.475,86.475,5001.0
2021-12-20,86.645,86.645,86.645,86.645,247.0
2021-12-21,86.645,86.645,86.645,86.645,2.0
2021-12-22,86.645,86.645,86.645,86.645,766.0
2021-12-23,86.69,86.69,86.69,86.69,189.0
2021-12-24,86.69,86.69,86.69,86.69,35.0
2021-12-29,86.69,86.69,86.57,86.57,9.0
2021-12-30,86.57,86.57,86.57,86.57,0.0
2021-12-31,86.535,86.535,86.52,86.52,14.0
2022-01-04,86.68,86.69,86.68,86.69,9.0
2022-01-05,86.69,86.69,86.69,86.69,7495.0
2022-01-06,86.66,86.66,86.66,86.66,1.0
2022-01-07,86.615,86.615,86.615,86.615,10.0
2022-01-10,86.57,86.57,86.57,86.57,202.0
2022-01-11,86.57,86.57,86.57,86.57,963.0
2022-01-12,86.57,86.57,86.57,86.57,0.0
2022-01-13,86.615,86.615,86.59,86.615,3603.0
2022-01-14,86.66,86.66,86.66,86.66,3245.0
2022-01-17,86.45,86.45,86.45,86.45,9.0
2022-01-18,86.45,86.45,86.45,86.45,0.0
2022-01-19,86.53,86.53,86.53,86.53,35.0
2022-01-20,86.52,86.52,86.52,86.52,1.0
2022-01-21,86.605,86.605,86.365,86.53,555.0
2022-01-24,86.57,86.57,86.57,86.57,1.0
2022-01-25,86.495,86.495,86.355,86.355,335.0
2022-01-27,86.445,86.445,86.315,86.315,264.0
2022-01-28,86.435,86.445,86.435,86.445,285.0
2022-01-31,86.485,86.485,86.485,86.485,1.0
2022-02-01,86.53,86.53,86.53,86.53,27.0
2022-02-02,86.53,86.53,86.53,86.53,0.0
2022-02-03,86.53,86.53,86.365,86.365,1234.0
2022-02-04,86.365,86.365,86.365,86.365,0.0
2022-02-07,86.45,86.45,86.32,86.32,3.0
2022-02-08,86.34,86.34,86.34,86.34,5.0
2022-02-09,86.255,86.385,86.255,86.385,126.0
2022-02-10,86.385,86.385,86.385,86.385,0.0
2022-02-11,86.375,86.375,86.375,86.375,35.0
2022-02-14,86.295,86.295,86.295,86.295,150.0
2022-02-15,86.34,86.34,86.34,86.34,357.0
2022-02-16,86.34,86.34,86.34,86.34,0.0
2022-02-17,86.34,86.34,86.34,86.34,0.0
2022-02-18,86.295,86.295,86.295,86.295,1.0
2022-02-21,86.295,86.295,86.295,86.295,298.0
2022-02-22,86.295,86.295,86.295,86.295,0.0
2022-02-23,86.22,86.22,86.22,86.22,1.0
2022-02-24,86.22,86.22,86.22,86.22,0.0
2022-02-25,86.295,86.295,86.295,86.295,236.0
2022-02-28,86.295,86.295,86.295,86.295,46.0
2022-03-01,86.295,86.295,86.295,86.295,0.0
2022-03-02,86.225,86.225,86.225,86.225,2.0
2022-03-03,86.225,86.225,86.225,86.225,0.0
2022-03-04,86.305,86.34,86.165,86.34,799.0
2022-03-07,86.045,86.34,86.045,86.34,612.0
2022-03-08,86.4,86.4,86.4,86.4,0.0
2022-03-09,86.045,86.055,86.045,86.055,63.0
2022-03-10,86.055,86.055,86.055,86.055,238.0
2022-03-11,86.0,86.0,86.0,86.0,781.0
2022-03-14,86.0,86.0,86.0,86.0,101.0
2022-03-15,86.0,86.0,86.0,86.0,0.0
2022-03-16,85.965,85.965,85.965,85.965,2729.0
2022-03-17,85.965,85.965,85.965,85.965,474.0
2022-03-18,85.835,85.835,85.835,85.835,1263.0
2022-03-21,85.675,85.675,85.665,85.665,784.0
2022-03-22,85.785,85.795,85.785,85.795,965.0
2022-03-23,85.58,85.58,85.58,85.58,8.0
2022-03-24,85.58,85.58,85.415,85.57,197.0
2022-03-25,85.57,85.57,85.57,85.57,94.0
2022-03-28,85.58,85.58,85.58,85.58,536.0
2022-03-29,85.45,85.45,85.45,85.45,341.0
2022-03-30,85.405,85.405,85.405,85.405,1.0
2022-03-31,85.45,85.45,85.45,85.45,290.0
2022-04-01,85.45,85.45,85.45,85.45,0.0
2022-04-04,85.285,85.285,85.285,85.285,328.0
2022-04-05,85.44,85.45,85.285,85.285,1094.0
2022-04-06,85.395,85.405,85.395,85.405,187.0
2022-04-07,85.385,85.385,85.385,85.385,338.0
2022-04-08,85.385,85.385,85.385,85.385,159.0
2022-04-11,85.385,85.385,85.385,85.385,373.0
2022-04-12,85.385,85.385,85.385,85.385,34.0
2022-04-13,85.385,85.385,85.385,85.385,202.0
2022-04-14,85.22,85.42,85.22,85.42,976.0
2022-04-19,85.475,85.475,85.475,85.475,591.0
2022-04-20,85.465,85.465,85.265,85.265,977.0
2022-04-21,85.38,85.385,85.38,85.385,350.0
2022-04-22,85.3,85.3,85.005,85.29,762.0
2022-04-26,85.205,85.215,85.205,85.215,1069.0
2022-04-27,85.255,85.255,85.255,85.255,28.0
2022-04-28,84.965,84.965,84.965,84.965,3.0
2022-04-29,85.16,85.17,85.16,85.17,1423.0
2022-05-02,85.17,85.17,85.17,85.17,0.0
2022-05-03,85.085,85.085,85.075,85.075,818.0
2022-05-04,84.87,84.87,84.87,84.87,6.0
2022-05-05,84.895,84.895,84.55,84.55,3298.0
2022-05-06,84.885,84.885,84.885,84.885,2.0
2022-05-09,84.83,84.85,84.83,84.85,377.0
2022-05-10,84.81,84.81,84.81,84.81,2.0
2022-05-11,84.81,84.81,84.81,84.81,0.0
2022-05-12,84.81,84.81,84.81,84.81,0.0
2022-05-13,84.73,84.73,84.73,84.73,4938.0
2022-05-16,84.975,84.975,84.975,84.975,27.0
2022-05-17,85.025,85.035,85.025,85.035,784.0
2022-05-18,84.975,84.98,84.975,84.98,923.0
2022-05-19,84.98,84.98,84.895,84.98,1572.0
2022-05-20,84.98,84.98,84.98,84.98,0.0
2022-05-23,85.06,85.06,85.06,85.06,122.0
2022-05-24,85.06,85.06,85.06,85.06,0.0
2022-05-25,85.11,85.11,85.095,85.095,1967.0
2022-05-26,85.17,85.17,85.11,85.11,117.0
2022-05-27,85.11,85.11,85.11,85.11,0.0
2022-05-30,85.06,85.06,84.815,84.815,367.0
2022-05-31,84.815,84.815,84.815,84.815,0.0
2022-06-01,84.845,84.845,84.845,84.845,159.0
2022-06-02,84.6,84.79,84.6,84.79,71.0
2022-06-03,84.78,84.78,84.78,84.78,14.0
2022-06-06,84.83,84.83,84.83,84.83,157.0
2022-06-07,84.745,84.885,84.625,84.885,10575.0
2022-06-08,84.71,84.71,84.71,84.71,1.0
2022-06-09,84.71,84.71,84.71,84.71,0.0
2022-06-10,84.76,84.76,84.755,84.755,315.0
2022-06-14,84.885,84.885,84.44,84.44,645.0
2022-06-15,84.45,84.45,84.45,84.45,300.0
2022-06-16,84.425,84.425,84.425,84.425,74.0
2022-06-17,84.26,84.285,84.25,84.285,2110.0
2022-06-20,84.275,84.275,84.275,84.275,50.0
2022-06-21,84.235,84.235,84.225,84.225,140.0
2022-06-22,84.32,84.32,84.07,84.07,898.0
2022-06-23,84.07,84.07,84.07,84.07,0.0
2022-06-24,84.595,84.625,84.595,84.625,1297.0
2022-06-27,84.425,84.57,84.425,84.535,569.0
2022-06-28,84.535,84.535,84.535,84.535,0.0
2022-06-29,84.535,84.57,84.535,84.57,500.0
2022-06-30,84.665,84.665,84.665,84.665,16.0
2022-07-01,84.75,84.75,84.495,84.495,566.0
2022-07-04,84.79,84.79,84.775,84.785,461.0
2022-07-05,84.785,84.785,84.785,84.785,45.0
2022-07-06,84.785,84.785,84.785,84.785,0.0
2022-07-07,84.66,84.785,84.625,84.625,690.0
2022-07-08,84.625,84.625,84.625,84.625,0.0
2022-07-11,84.705,84.715,84.705,84.715,127.0
2022-07-12,84.79,84.79,84.79,84.79,640.0
2022-07-13,84.785,84.81,84.785,84.81,456.0
2022-07-14,84.79,84.79,84.73,84.75,932.0
2022-07-15,84.775,84.775,84.61,84.61,59.0
2022-07-18,84.61,84.61,84.61,84.61,0.0
2022-07-19,84.725,84.75,84.705,84.705,290.0
2022-07-20,84.705,84.705,84.705,84.705,0.0
2022-07-21,84.705,84.705,84.705,84.705,6.0
2022-07-22,84.495,84.75,84.495,84.75,381.0
2022-07-25,84.825,84.835,84.69,84.825,1622.0
2022-07-26,84.855,84.855,84.845,84.845,414.0
2022-07-27,84.86,84.95,84.86,84.95,31.0
2022-07-28,85.13,85.13,85.085,85.085,694.0
2022-07-29,85.06,85.06,84.975,84.975,25.0
2022-08-01,85.06,85.06,85.06,85.06,2.0
2022-08-02,85.21,85.235,85.21,85.235,1285.0
2022-08-03,85.215,85.215,85.06,85.06,288.0
2022-08-04,85.245,85.245,85.17,85.195,205.0
2022-08-05,85.205,85.205,85.045,85.045,448.0
2022-08-08,85.1,85.115,85.02,85.02,663.0
2022-08-09,85.02,85.02,85.02,85.02,0.0
2022-08-10,85.02,85.02,85.02,85.02,0.0
2022-08-11,85.055,85.065,85.055,85.065,435.0
2022-08-12,85.09,85.09,85.09,85.09,783.0
2022-08-15,85.07,85.07,85.03,85.045,1821.0
2022-08-16,84.985,85.135,84.985,85.135,598.0
2022-08-17,85.17,85.205,85.065,85.205,310.0
2022-08-18,85.245,85.245,85.245,85.245,1.0
2022-08-19,85.15,85.15,85.14,85.14,227.0
2022-08-22,85.055,85.055,85.03,85.03,291.0
2022-08-23,84.94,84.94,84.88,84.88,2930.0
2022-08-24,84.88,84.985,84.775,84.985,460.0
2022-08-25,84.985,84.985,84.89,84.985,1013.0
2022-08-26,84.855,84.865,84.855,84.865,15.0
2022-08-29,84.915,84.935,84.915,84.935,380.0
2022-08-30,84.995,84.995,84.855,84.855,230.0
2022-08-31,85.01,85.07,85.01,85.045,146.0
2022-09-01,84.985,84.985,84.89,84.89,73.0
2022-09-02,85.02,85.02,85.02,85.02,367.0
2022-09-05,85.09,85.09,85.09,85.09,222.0
2022-09-06,85.12,85.12,85.12,85.12,261.0
2022-09-07,85.09,85.1,85.09,85.1,999.0
2022-09-08,85.275,85.275,85.275,85.275,43.0
2022-09-09,85.285,85.29,85.285,85.285,260.0
2022-09-12,85.32,85.32,85.32,85.32,56.0
2022-09-13,85.275,85.275,85.275,85.275,453.0
2022-09-14,85.16,85.275,85.16,85.275,204.0
2022-09-15,85.145,85.155,85.04,85.155,1725.0
2022-09-16,85.12,85.18,85.12,85.12,1627.0
2022-09-19,85.12,85.12,85.12,85.12,1.0
2022-09-20,85.135,85.135,85.055,85.055,104.0
2022-09-21,85.145,85.215,85.135,85.215,256.0
2022-09-23,85.215,85.215,85.215,85.215,0.0
2022-09-26,84.89,84.89,84.725,84.875,123.0
2022-09-27,84.78,84.82,84.78,84.82,229.0
2022-09-28,84.65,84.865,84.65,84.865,321.0
2022-09-29,85.02,85.02,84.605,84.605,358.0
2022-09-30,84.885,84.925,84.885,84.925,782.0
2022-10-03,84.925,84.925,84.925,84.925,0.0
2022-10-04,84.885,84.885,84.885,84.885,43.0
2022-10-05,85.12,85.25,85.12,85.25,190.0
2022-10-06,85.25,85.25,85.25,85.25,1.0
2022-10-07,85.475,85.475,85.09,85.15,819.0
2022-10-10,85.135,85.135,85.135,85.135,144.0
2022-10-11,85.09,85.09,85.09,85.09,347.0
2022-10-12,85.08,85.105,85.08,85.105,8.0
2022-10-13,85.195,85.195,85.115,85.115,361.0
2022-10-14,85.09,85.09,85.065,85.07,1088.0
2022-10-17,85.07,85.07,85.07,85.07,0.0
2022-10-18,84.89,84.89,84.89,84.89,41.0
2022-10-19,85.055,85.055,85.02,85.02,209.0
2022-10-20,85.02,85.02,84.74,84.74,34.0
2022-10-21,84.74,84.74,84.74,84.74,0.0
2022-10-24,84.74,84.74,84.74,84.74,0.0
2022-10-25,84.835,84.845,84.835,84.845,300.0
2022-10-26,84.96,84.96,84.96,84.96,2.0
2022-10-27,84.935,84.935,84.925,84.925,81.0
2022-10-28,84.925,84.925,84.925,84.925,0.0
2022-10-31,85.14,85.175,84.985,84.985,314.0
2022-11-01,84.94,84.94,84.94,84.94,1.0
2022-11-02,85.16,85.17,85.135,85.135,898.0
2022-11-03,85.035,85.035,85.035,85.035,34.0
2022-11-04,85.15,85.205,85.15,85.205,768.0
2022-11-07,85.245,85.245,85.22,85.22,507.0
2022-11-08,85.045,85.045,85.045,85.045,36.0
2022-11-09,84.965,85.23,84.965,85.23,302.0
2022-11-10,85.23,85.23,85.23,85.23,0.0
2022-11-11,85.345,85.345,85.125,85.125,439.0
2022-11-14,85.315,85.325,85.315,85.315,2021.0
2022-11-15,85.415,85.415,85.22,85.395,3678.0
2022-11-16,85.51,85.51,85.51,85.51,52.0
2022-11-17,85.59,85.59,85.59,85.59,1.0
2022-11-18,85.485,85.5,85.485,85.485,43.0
2022-11-21,85.35,85.35,85.35,85.35,27.0
2022-11-22,85.38,85.52,85.29,85.29,704.0
2022-11-23,85.335,85.335,85.335,85.335,1220.0
2022-11-24,85.275,85.49,85.275,85.49,377.0
2022-11-25,85.535,85.535,85.525,85.525,205.0
2022-11-28,85.685,85.685,85.43,85.43,63.0
2022-11-29,85.595,85.595,85.38,85.38,128.0
2022-11-30,85.625,85.625,85.35,85.35,51.0
2022-12-01,85.35,85.35,85.35,85.35,0.0
2022-12-02,85.35,85.35,85.35,85.35,0.0
2022-12-05,85.88,85.88,85.35,85.35,35.0
2022-12-06,85.85,85.94,85.85,85.86,1155.0
2022-12-07,85.65,85.65,85.65,85.65,176.0
2022-12-08,85.65,85.65,85.65,85.65,0.0
2022-12-09,85.945,85.945,85.695,85.87,305.0
2022-12-12,86.16,86.16,86.045,86.16,211.0
2022-12-13,85.675,85.86,85.66,85.86,4103.0
2022-12-14,85.87,85.87,85.73,85.73,27.0
2022-12-15,86.06,86.06,85.56,85.56,6540.0
2022-12-16,85.85,85.85,85.85,85.85,180.0
2022-12-19,85.85,85.85,85.85,85.85,0.0
2022-12-20,85.65,85.815,85.65,85.73,168.0
2022-12-21,85.91,85.91,85.615,85.615,1587.0
2022-12-22,85.93,85.93,85.66,85.93,330.0
2022-12-23,86.63,86.63,85.86,85.86,14.0
2022-12-28,85.43,85.43,85.42,85.43,316.0
2022-12-29,85.525,85.525,85.43,85.43,14.0
2022-12-30,85.85,85.85,85.85,85.85,613.0
2023-01-03,85.94,85.94,85.64,85.64,3.0
2023-01-04,85.57,85.57,85.57,85.57,1.0
2023-01-05,86.055,86.055,85.745,85.895,272.0
2023-01-06,85.725,85.735,85.7,85.735,712.0
2023-01-09,85.885,86.025,85.885,86.025,106.0
2023-01-10,85.875,85.98,85.875,85.98,249.0
2023-01-11,86.025,86.025,86.02,86.02,138.0
2023-01-12,85.99,86.195,85.895,86.195,975.0
2023-01-13,86.275,86.275,86.265,86.265,321.0
2023-01-16,86.24,86.24,86.24,86.24,1950.0
2023-01-17,86.24,86.24,86.24,86.24,0.0
2023-01-18,86.29,86.395,86.29,86.325,174.0
2023-01-19,86.52,86.555,86.245,86.555,238.0
2023-01-20,86.555,86.555,86.555,86.555,0.0
2023-01-23,86.21,86.555,86.21,86.555,30.0
2023-01-24,86.22,86.22,86.22,86.22,3.0
2023-01-25,86.8,86.8,86.325,86.325,166.0
2023-01-27,86.52,86.52,86.43,86.44,475.0
2023-01-30,86.44,86.44,86.44,86.44,0.0
2023-01-31,86.37,86.37,86.37,86.37,22.0
2023-02-01,86.6,86.6,86.245,86.255,709.0
2023-02-02,86.555,86.64,86.42,86.42,464.0
2023-02-03,86.465,86.465,86.465,86.465,1.0
2023-02-06,86.74,86.75,86.58,86.58,307.0
2023-02-07,86.775,86.81,86.395,86.66,6601.0
2023-02-08,86.735,86.735,86.375,86.7,516.0
2023-02-09,86.825,86.825,86.42,86.71,206.0
2023-02-10,86.25,86.665,86.25,86.665,1023.0
2023-02-13,86.57,86.605,86.57,86.605,1112.0
2023-02-14,86.605,86.605,86.605,86.605,0.0
2023-02-15,86.585,86.63,86.215,86.63,985.0
2023-02-16,86.63,86.64,86.225,86.64,492.0
2023-02-17,86.64,86.64,86.64,86.64,0.0
2023-02-20,86.665,86.665,86.665,86.665,152.0
2023-02-21,86.62,86.62,86.55,86.55,425.0
2023-02-22,86.24,86.62,86.24,86.62,507.0
2023-02-23,86.61,86.63,86.31,86.63,181.0
2023-02-24,86.78,86.78,86.63,86.63,92.0
2023-02-27,86.505,86.515,86.505,86.505,417.0
2023-02-28,86.62,86.62,86.385,86.385,5334.0
2023-03-01,86.47,86.585,86.375,86.39,7227.0
2023-03-02,86.64,86.64,86.49,86.49,303.0
2023-03-03,86.385,86.44,86.385,86.385,3858.0
2023-03-06,86.39,86.725,86.39,86.47,2108.0
2023-03-07,86.93,86.94,86.55,86.55,9774.0
2023-03-08,87.03,87.03,87.03,87.03,2.0
2023-03-09,86.86,86.86,86.545,86.545,10.0
2023-03-10,87.09,87.125,87.09,87.125,531.0
2023-03-13,87.385,87.385,87.005,87.005,288.0
2023-03-14,87.34,87.385,87.34,87.34,655.0
2023-03-15,87.34,87.34,87.34,87.34,0.0
2023-03-16,87.355,87.375,86.85,86.85,9276.0
2023-03-17,86.815,87.04,86.815,86.985,206.0
2023-03-20,87.215,87.215,87.005,87.005,317.0
2023-03-21,87.365,87.365,87.26,87.26,522.0
2023-03-22,87.25,87.25,87.25,87.25,110.0
2023-03-23,87.25,87.25,86.915,86.915,141.0
2023-03-24,87.205,87.34,87.205,87.215,1657.0
2023-03-27,87.215,87.215,87.215,87.215,0.0
2023-03-28,86.93,86.93,86.93,86.93,10.0
2023-03-29,87.19,87.195,86.925,86.925,2387.0
2023-03-30,87.26,87.26,87.005,87.215,305.0
2023-03-31,87.215,87.215,86.915,87.17,611.0
2023-04-03,87.27,87.275,87.27,87.275,1612.0
2023-04-04,87.55,87.55,86.96,86.96,703.0
2023-04-05,87.2,87.2,86.96,86.96,102.0
2023-04-06,87.495,87.495,87.275,87.275,9.0
2023-04-11,87.54,87.55,87.275,87.275,204.0
2023-04-12,87.53,87.53,87.525,87.525,324.0
2023-04-13,87.525,87.525,87.23,87.485,717.0
2023-04-14,87.78,87.78,87.125,87.125,2193.0
2023-04-17,87.415,87.53,87.415,87.53,527.0
2023-04-18,87.41,87.41,87.41,87.41,1.0
2023-04-19,87.32,87.32,87.32,87.32,285.0
2023-04-20,87.33,87.345,87.06,87.06,182.0
2023-04-21,87.4,87.4,87.105,87.105,505.0
2023-04-24,87.4,87.445,87.4,87.445,241.0
2023-04-26,87.365,87.365,87.365,87.365,9.0
2023-04-27,87.63,87.63,87.37,87.63,520.0
2023-04-28,87.72,87.72,87.575,87.585,203.0
2023-05-01,87.655,87.655,87.37,87.37,92.0
2023-05-02,87.61,87.745,87.61,87.745,569.0
2023-05-03,87.505,87.505,87.505,87.505,50.0
2023-05-04,87.665,87.665,87.32,87.32,73.0
2023-05-05,87.715,87.715,87.715,87.715,453.0
2023-05-08,87.41,87.645,87.41,87.42,537.0
2023-05-09,87.42,87.42,87.42,87.42,0.0
2023-05-10,87.615,87.615,87.615,87.615,1641.0
2023-05-11,87.69,87.69,87.405,87.405,611.0
2023-05-12,87.76,87.795,87.53,87.53,123.0
2023-05-15,87.865,87.865,87.68,87.68,453.0
2023-05-16,87.385,87.66,87.385,87.66,1469.0
2023-05-17,87.69,87.69,87.41,87.41,314.0
2023-05-18,87.715,87.725,87.43,87.43,1511.0
2023-05-19,87.225,87.705,87.225,87.535,1466.0
2023-05-22,87.465,87.535,87.465,87.535,1072.0
2023-05-23,87.59,87.6,87.305,87.305,80.0
2023-05-24,87.29,87.625,87.29,87.625,448.0
2023-05-25,87.6,87.6,87.225,87.49,1189.0
2023-05-26,87.215,87.465,87.12,87.465,1626.0
2023-05-29,87.52,87.645,87.52,87.645,1642.0
2023-05-30,87.84,87.84,87.395,87.67,474.0
2023-05-31,87.69,87.695,87.69,87.695,604.0
2023-06-01,87.75,87.75,87.45,87.465,402.0
2023-06-02,87.465,87.465,87.19,87.19,3080.0
2023-06-05,87.46,87.46,87.24,87.24,822.0
2023-06-06,87.3,87.3,87.275,87.275,6422.0
2023-06-07,87.455,87.46,87.4,87.46,944.0
2023-06-08,87.07,87.38,87.06,87.38,1181.0
2023-06-09,87.41,87.42,87.41,87.42,153.0
2023-06-13,87.515,87.515,87.125,87.14,652.0
2023-06-14,87.015,87.07,87.015,87.025,1001.0
2023-06-15,87.22,87.22,87.205,87.205,13.0
2023-06-16,87.32,87.375,87.045,87.33,882.0
2023-06-19,87.525,87.525,87.355,87.355,154.0
2023-06-20,87.345,87.345,87.345,87.345,73.0
2023-06-21,87.15,87.46,87.15,87.455,55.0
2023-06-22,87.49,87.49,87.185,87.46,252.0
2023-06-23,87.4,87.4,87.38,87.38,338.0
2023-06-26,87.5,87.505,87.13,87.13,1416.0
2023-06-27,87.505,87.67,87.25,87.535,1467.0
2023-06-28,87.955,87.955,87.265,87.265,487.0
2023-06-29,87.115,87.58,87.115,87.58,819.0
2023-06-30,87.55,87.73,87.22,87.73,1915.0
2023-07-03,87.24,87.58,87.24,87.58,309.0
2023-07-04,87.565,87.57,87.25,87.295,1021.0
2023-07-05,87.555,87.625,87.555,87.615,1958.0
2023-07-06,87.57,87.77,87.195,87.195,2793.0
2023-07-07,87.32,87.44,87.32,87.375,6432.0
2023-07-10,87.42,87.485,87.24,87.24,1691.0
2023-07-11,87.59,87.615,87.315,87.315,1814.0
2023-07-12,87.66,87.725,87.66,87.725,1037.0
2023-07-13,87.825,87.825,87.44,87.44,515.0
2023-07-14,87.92,87.92,87.92,87.92,79.0
2023-07-17,87.705,87.905,87.705,87.885,284.0
2023-07-18,87.91,87.94,87.795,87.92,407.0
2023-07-19,87.965,87.985,87.76,87.825,5648.0
2023-07-20,87.94,87.955,87.75,87.93,7798.0
2023-07-21,87.85,87.92,87.85,87.905,2319.0
2023-07-24,87.905,87.905,87.885,87.885,183.0
2023-07-25,87.94,87.955,87.905,87.94,1785.0
2023-07-26,87.905,88.0,87.66,87.66,599.0
2023-07-27,87.965,88.125,87.905,88.12,3802.0
2023-07-28,87.955,88.03,87.955,88.03,1040.0
2023-07-31,88.09,88.135,87.895,88.09,855.0
2023-08-01,87.975,88.08,87.85,88.08,484.0
2023-08-02,87.95,88.29,87.95,88.2,433.0
2023-08-03,88.315,88.315,88.17,88.17,1829.0
2023-08-04,88.24,88.285,88.24,88.275,185.0
2023-08-07,88.355,88.375,88.355,88.375,615.0
2023-08-08,88.375,88.41,88.375,88.41,459.0
2023-08-09,88.08,88.42,88.08,88.42,2025.0
2023-08-10,88.39,88.39,88.08,88.39,276.0
2023-08-11,88.43,88.43,88.43,88.43,506.0
2023-08-14,88.34,88.34,88.32,88.32,450.0
2023-08-15,88.33,88.33,88.33,88.33,127.0
2023-08-16,88.385,88.4,88.385,88.4,447.0
2023-08-17,88.33,88.34,88.005,88.005,81.0
2023-08-18,88.4,88.4,88.4,88.4,344.0
2023-08-21,88.4,88.4,88.4,88.4,0.0
2023-08-22,88.43,88.43,88.43,88.43,122.0
2023-08-23,88.43,88.5,88.43,88.5,470.0
2023-08-24,88.59,88.59,88.57,88.57,1208.0
2023-08-25,88.57,88.57,88.5,88.5,590.0
2023-08-28,88.545,88.545,88.255,88.255,420.0
2023-08-29,88.545,88.545,88.535,88.535,122.0
2023-08-30,88.535,88.68,88.535,88.6,2076.0
2023-08-31,88.6,88.6,88.6,88.6,512.0
2023-09-01,88.6,88.6,88.465,88.465,329.0
2023-09-04,88.75,88.75,88.68,88.68,3710.0
2023-09-05,88.41,88.735,88.41,88.735,946.0
2023-09-06,88.75,88.75,88.435,88.435,154.0
2023-09-07,88.425,88.755,88.425,88.705,1366.0
2023-09-08,88.8,88.8,88.8,88.8,426.0
2023-09-11,88.775,88.775,88.44,88.755,1834.0
2023-09-12,88.785,88.8,88.55,88.55,898.0
2023-09-13,88.795,88.795,88.795,88.795,19.0
2023-09-14,88.63,88.785,88.495,88.695,713.0
2023-09-15,88.81,88.845,88.54,88.54,1286.0
2023-09-18,88.63,88.82,88.605,88.795,3980.0
2023-09-19,88.81,88.81,88.485,88.485,254.0
2023-09-20,88.795,88.795,88.585,88.765,2456.0
2023-09-21,88.705,88.705,88.64,88.64,540.0
2023-09-22,88.515,88.675,88.515,88.675,1306.0
2023-09-25,88.755,88.765,88.44,88.44,2368.0
2023-09-26,88.71,88.71,88.71,88.71,364.0
2023-09-27,88.605,88.605,88.605,88.605,100.0
2023-09-28,88.48,88.75,88.415,88.75,1454.0
2023-09-29,88.575,88.765,88.575,88.765,515.0
2023-10-02,88.765,88.765,88.765,88.765,500.0
2023-10-03,88.73,88.73,88.73,88.73,1400.0
2023-10-04,88.685,88.775,88.685,88.74,463.0
2023-10-05,88.81,88.81,88.495,88.495,464.0
2023-10-06,88.81,88.85,88.56,88.56,2677.0
2023-10-09,88.905,88.94,88.905,88.94,762.0
2023-10-10,89.03,89.03,89.015,89.015,4220.0
2023-10-11,88.885,88.965,88.67,88.67,458.0
2023-10-12,89.04,89.065,89.04,89.065,740.0
2023-10-13,88.805,88.985,88.805,88.985,263.0
2023-10-16,89.05,89.05,88.75,88.75,395.0
2023-10-17,89.005,89.005,88.75,88.75,824.0
2023-10-18,88.83,88.87,88.535,88.87,935.0
2023-10-19,88.825,88.825,88.605,88.805,601.0
2023-10-20,88.805,88.86,88.685,88.86,1689.0
2023-10-23,88.85,88.85,88.825,88.825,905.0
2023-10-24,88.905,88.96,88.83,88.94,242.0
2023-10-25,88.895,88.895,88.505,88.505,349.0
2023-10-26,88.515,88.785,88.49,88.75,423.0
2023-10-27,88.815,88.815,88.805,88.805,439.0
2023-10-30,88.75,88.75,88.75,88.75,554.0
2023-10-31,88.75,88.775,88.535,88.77,398.0
2023-11-01,88.64,88.73,88.64,88.73,307.0
2023-11-02,88.85,88.85,88.815,88.815,1838.0
2023-11-03,88.815,88.895,88.715,88.895,1718.0
2023-11-06,88.94,88.985,88.605,88.94,11403.0
2023-11-07,88.925,88.935,88.755,88.935,2058.0
2023-11-08,88.86,89.1,88.755,89.1,1580.0
2023-11-09,88.98,89.0,88.98,89.0,639.0
2023-11-10,89.06,89.1,89.06,89.09,2608.0
2023-11-13,89.08,89.08,89.055,89.06,902.0
2023-11-14,88.8,89.055,88.8,88.89,291.0
2023-11-15,88.905,88.915,88.905,88.915,566.0
2023-11-16,89.16,89.215,89.16,89.215,478.0
2023-11-17,89.25,89.25,89.09,89.09,904.0
2023-11-20,88.96,89.28,88.96,89.28,807.0
2023-11-21,89.125,89.315,88.99,89.315,482.0
2023-11-22,89.39,89.39,89.16,89.16,217.0
2023-11-23,89.3,89.35,89.135,89.35,1811.0
2023-11-24,89.345,89.345,89.045,89.045,966.0
2023-11-27,88.99,89.305,88.99,89.305,1641.0
2023-11-28,89.155,89.305,89.155,89.305,13.0
2023-11-29,89.17,89.305,89.17,89.305,414.0
2023-11-30,89.615,89.645,89.605,89.605,756.0
2023-12-01,89.59,89.59,89.205,89.205,323.0
2023-12-04,89.38,89.58,89.28,89.56,1214.0
2023-12-05,89.44,89.635,89.44,89.635,191.0
2023-12-06,89.6,89.76,89.6,89.76,1121.0
2023-12-07,89.9,89.9,89.87,89.87,84.0
2023-12-08,89.845,89.855,89.835,89.835,738.0
2023-12-11,89.605,89.835,89.47,89.81,318.0
2023-12-12,89.7,89.7,89.645,89.645,864.0
2023-12-13,89.69,89.9,89.69,89.9,411.0
2023-12-14,89.9,90.17,89.9,90.155,593.0
2023-12-15,90.165,90.18,89.945,90.1,844.0
2023-12-18,90.18,90.2,90.17,90.2,407.0
2023-12-19,90.07,90.2,90.07,90.17,1370.0
2023-12-20,90.29,90.29,89.835,89.845,17403.0
2023-12-21,90.155,90.325,90.0,90.0,1059.0
2023-12-22,90.355,90.355,90.18,90.18,87.0
2023-12-27,90.475,90.475,90.235,90.455,2311.0
2023-12-28,90.355,90.355,90.355,90.355,12.0
2023-12-29,90.485,90.485,90.29,90.29,172.0
2024-01-02,90.535,90.535,90.3,90.3,978.0
2024-01-03,90.52,90.52,90.29,90.29,157.0
2024-01-04,90.51,90.51,90.465,90.465,160.0
2024-01-05,90.445,90.445,90.3,90.3,127.0
2024-01-08,90.385,90.385,90.325,90.325,812.0
2024-01-09,90.525,90.525,90.33,90.495,1042.0
2024-01-10,90.59,90.59,90.37,90.425,1383.0
2024-01-11,90.57,90.57,90.14,90.15,6421.0
2024-01-12,90.605,90.615,90.605,90.615,550.0
2024-01-15,90.615,90.615,90.325,90.325,2418.0
2024-01-16,90.34,90.34,90.22,90.22,679.0
2024-01-17,90.49,90.505,90.315,90.315,454.0
2024-01-18,90.44,90.44,90.44,90.44,2.0
2024-01-19,90.415,90.45,90.13,90.45,376.0
2024-01-22,90.55,90.55,90.22,90.525,847.0
2024-01-23,90.525,90.6,90.325,90.325,1599.0
2024-01-24,90.275,90.49,90.16,90.205,10555.0
2024-01-25,90.56,90.56,90.275,90.305,1507.0
2024-01-29,90.605,90.605,90.35,90.415,190.0
2024-01-30,90.48,90.48,90.48,90.48,121.0
2024-01-31,90.745,90.8,90.745,90.8,169.0
2024-02-01,90.89,90.89,90.68,90.68,388.0
2024-02-02,90.945,90.945,90.715,90.715,34.0
2024-02-05,90.89,90.89,90.71,90.71,361.0
2024-02-06,90.835,90.835,90.8,90.8,1332.0
2024-02-07,90.85,90.85,90.84,90.84,257.0
2024-02-08,90.89,90.89,90.675,90.715,779.0
2024-02-09,90.84,90.85,90.65,90.715,2083.0
2024-02-12,90.9,90.9,90.66,90.66,265.0
2024-02-13,90.715,90.715,90.555,90.555,422.0
2024-02-14,90.675,90.805,90.675,90.685,679.0
2024-02-15,90.86,91.07,90.86,91.07,689.0
2024-02-16,91.09,91.09,90.705,90.705,2881.0
2024-02-19,91.065,91.065,90.805,90.805,25.0
2024-02-20,91.025,91.135,90.76,90.76,249.0
2024-02-21,90.825,91.035,90.815,90.815,713.0
2024-02-22,90.905,91.025,90.905,90.945,2748.0
2024-02-23,91.025,91.025,90.905,90.905,1763.0
2024-02-26,90.86,91.155,90.86,91.145,379.0
2024-02-27,91.135,91.165,91.135,91.145,1074.0
2024-02-28,91.245,91.245,91.01,91.01,450.0
2024-02-29,91.08,91.135,91.08,91.11,519.0
2024-03-01,91.33,91.33,91.11,91.265,262.0
2024-03-04,91.36,91.36,91.285,91.36,242.0
2024-03-05,91.365,91.365,91.155,91.155,805.0
2024-03-06,91.22,91.365,91.21,91.36,1856.0
2024-03-07,91.305,91.305,91.24,91.24,2658.0
2024-03-08,91.24,91.47,91.24,91.47,4742.0
2024-03-11,91.505,91.505,91.32,91.45,707.0
2024-03-12,91.46,91.46,91.365,91.365,410.0
2024-03-13,91.365,91.48,91.35,91.48,1925.0
2024-03-14,91.515,91.515,91.32,91.505,3194.0
2024-03-15,91.405,91.415,91.275,91.275,1469.0
2024-03-18,91.405,91.415,91.275,91.415,514.0
2024-03-19,91.45,91.505,91.34,91.44,294.0
2024-03-20,91.495,91.56,91.43,91.45,1105.0
2024-03-21,91.58,91.58,91.425,91.55,1946.0
2024-03-22,91.58,91.58,91.45,91.46,939.0
2024-03-25,91.56,91.655,91.56,91.59,493.0
2024-03-26,91.735,91.735,91.59,91.59,1904.0
2024-03-27,91.545,91.67,91.545,91.56,405.0
2024-03-28,91.71,91.72,91.6,91.605,518.0
2024-04-02,91.735,91.735,91.605,91.605,652.0
2024-04-03,91.71,91.72,91.56,91.56,480.0
2024-04-04,91.58,91.59,91.56,91.59,1528.0
2024-04-05,91.615,91.635,91.535,91.535,4938.0
2024-04-08,91.635,91.635,91.58,91.59,2423.0
2024-04-09,91.625,91.635,91.58,91.59,3996.0
2024-04-10,91.645,91.86,91.645,91.86,396.0
2024-04-11,91.635,91.73,91.6,91.605,1898.0
2024-04-12,91.71,91.71,91.58,91.58,308.0
2024-04-15,91.635,91.775,91.615,91.67,2030.0
2024-04-16,91.665,91.665,91.655,91.665,555.0
2024-04-17,91.615,91.69,91.55,91.58,9978.0
2024-04-18,91.55,91.755,91.55,91.67,818.0
2024-04-19,91.7,91.745,91.68,91.68,3099.0
2024-04-22,91.665,91.72,91.645,91.655,493.0
2024-04-23,91.775,91.775,91.72,91.72,445.0
2024-04-24,91.655,91.71,91.655,91.71,806.0
2024-04-26,91.54,91.55,91.475,91.475,962.0
2024-04-29,91.69,91.69,91.46,91.68,519.0
2024-04-30,91.57,91.665,91.57,91.655,3079.0
2024-05-01,91.67,91.67,91.605,91.605,937.0
2024-05-02,91.665,91.68,91.605,91.615,591.0
2024-05-03,91.745,91.755,91.68,91.755,2415.0
2024-05-06,91.795,91.795,91.715,91.795,1503.0
2024-05-07,91.795,91.805,91.76,91.805,416.0
2024-05-08,91.99,91.99,91.9,91.9,489.0
2024-05-09,91.92,91.92,91.9,91.9,1050.0
2024-05-10,91.92,92.065,91.86,92.065,2136.0
2024-05-13,91.935,91.945,91.88,91.88,2993.0
2024-05-14,91.99,91.99,91.99,91.99,123.0
2024-05-15,91.975,92.04,91.965,92.04,3070.0
2024-05-16,92.17,92.17,92.085,92.095,453.0
2024-05-17,92.19,92.195,92.13,92.13,1055.0
2024-05-20,92.19,92.195,92.19,92.195,1039.0
2024-05-21,92.215,92.215,92.15,92.215,2270.0
2024-05-22,92.18,92.245,92.16,92.16,2077.0
2024-05-23,92.225,92.225,92.225,92.225,191.0
2024-05-24,92.14,92.205,92.13,92.13,43.0
2024-05-27,92.235,92.245,92.17,92.245,1197.0
2024-05-28,92.225,92.29,92.225,92.29,758.0
2024-05-29,92.225,92.225,92.125,92.13,581.0
2024-05-30,92.075,92.18,92.075,92.18,655.0
2024-05-31,92.245,92.245,92.19,92.19,142.0
2024-06-03,92.27,92.28,92.215,92.215,490.0
2024-06-04,92.3,92.375,92.3,92.365,670.0
2024-06-05,92.44,92.44,92.365,92.425,917.0
2024-06-06,92.46,92.46,92.46,92.46,32.0
2024-06-07,92.395,92.44,92.385,92.385,245.0
2024-06-11,92.385,92.385,92.32,92.32,966.0
2024-06-12,92.46,92.46,92.395,92.395,799.0
2024-06-13,92.545,92.545,92.48,92.48,548.0
2024-06-14,92.61,92.62,92.555,92.62,254.0
2024-06-17,92.675,92.87,92.675,92.795,33952.0
2024-06-18,92.75,92.76,92.655,92.665,2673.0
2024-06-19,92.64,92.72,92.62,92.685,1548.0
2024-06-20,92.6,92.675,92.555,92.58,1422.0
2024-06-21,92.58,92.655,92.565,92.565,331.0
2024-06-24,92.705,92.835,92.6,92.6,2480.0
2024-06-25,92.71,92.75,92.71,92.75,1478.0
2024-06-26,92.655,92.72,92.555,92.64,1507.0
2024-06-27,92.47,92.49,92.385,92.395,4393.0
2024-06-28,92.545,92.575,92.47,92.48,3777.0
2024-07-01,92.465,92.555,92.465,92.555,427.0
2024-07-02,92.555,92.575,92.07,92.34,16468.0
2024-07-03,92.53,92.565,92.51,92.51,1902.0
2024-07-04,92.555,92.615,92.555,92.615,87.0
2024-07-05,92.615,92.66,92.565,92.565,482.0
2024-07-08,92.625,92.705,92.615,92.7,1222.0
2024-07-09,92.765,92.775,92.755,92.755,1787.0
2024-07-10,92.79,92.79,92.68,92.7,744.0
2024-07-11,92.83,92.83,92.725,92.725,799.0
2024-07-12,92.855,92.875,92.83,92.83,588.0
2024-07-15,92.95,92.95,92.84,92.925,1088.0
2024-07-16,92.925,93.045,92.925,93.045,675.0
2024-07-17,93.005,93.08,92.99,93.065,648.0
2024-07-18,93.08,93.09,93.035,93.09,470.0
2024-07-19,93.025,93.11,92.8,92.855,31082.0
2024-07-22,93.0,93.09,93.0,93.09,3374.0
2024-07-23,93.11,93.11,93.025,93.1,121.0
2024-07-24,93.1,93.13,93.015,93.045,3138.0
2024-07-25,93.07,93.165,93.045,93.1,1631.0
2024-07-26,93.23,93.23,93.145,93.215,367.0
2024-07-29,93.26,93.26,93.205,93.205,348.0
2024-07-30,93.26,93.26,93.24,93.26,884.0
2024-07-31,93.305,93.54,93.205,93.42,11398.0
2024-08-01,93.55,93.605,93.475,93.53,1520.0
2024-08-02,93.655,93.655,93.515,93.515,102.0
2024-08-05,93.775,93.815,93.675,93.795,8087.0
2024-08-06,93.795,93.84,93.43,93.775,878.0
2024-08-07,93.57,93.58,93.495,93.58,3991.0
2024-08-08,93.59,93.59,93.515,93.52,639.0
2024-08-09,93.605,93.675,93.55,93.56,320.0
2024-08-12,93.58,93.72,93.58,93.72,1125.0
2024-08-13,93.645,93.775,93.625,93.635,5646.0
2024-08-14,93.69,93.785,93.675,93.785,801.0
2024-08-15,93.92,93.935,93.795,93.815,440.0
2024-08-16,93.76,93.825,93.76,93.785,181.0
2024-08-19,93.9,93.9,93.765,93.85,629.0
2024-08-20,93.935,93.935,93.805,93.805,507.0
2024-08-21,93.84,93.985,93.84,93.87,563.0
2024-08-22,93.87,94.03,93.87,94.03,116.0
2024-08-23,93.945,94.03,93.92,93.92,3810.0
2024-08-26,94.085,94.095,93.945,94.02,873.0
2024-08-27,94.135,94.16,94.01,94.01,316.0
2024-08-28,94.145,94.145,93.985,94.04,615.0
2024-08-29,94.125,94.125,93.995,94.095,403.0
2024-08-30,94.135,94.16,94.0,94.0,1279.0
2024-09-02,94.02,94.115,94.01,94.02,263.0
2024-09-03,94.02,94.085,93.995,94.0,1125.0
2024-09-04,94.165,94.18,94.06,94.07,875.0
2024-09-05,94.22,94.23,94.1,94.22,13920.0
2024-09-06,94.2,94.22,94.125,94.135,1081.0
2024-09-09,94.27,94.27,94.115,94.24,1353.0
2024-09-10,94.465,94.465,94.2,94.2,2484.0
2024-09-11,94.355,94.355,94.23,94.27,42106.0
2024-09-12,94.26,94.365,94.26,94.335,2132.0
2024-09-13,94.45,94.455,94.45,94.455,1138.0
2024-09-16,94.495,94.505,94.38,94.505,2417.0
2024-09-17,94.55,94.55,94.42,94.42,2287.0
2024-09-18,94.42,94.475,94.38,94.465,956.0
2024-09-19,94.355,94.45,94.335,94.335,1446.0
2024-09-20,94.345,94.485,94.345,94.485,3494.0
2024-09-23,94.475,94.475,94.345,94.465,2008.0
2024-09-24,94.485,94.485,94.435,94.475,1430.0
2024-09-25,94.485,94.6,94.485,94.57,1529.0
2024-09-26,94.57,94.57,94.43,94.54,4433.0
2024-09-27,94.58,94.58,94.45,94.525,454.0
2024-09-30,94.6,94.61,94.515,94.59,1195.0
2024-10-01,94.505,94.625,94.465,94.59,2065.0
2024-10-02,94.59,94.625,94.505,94.535,1124.0
2024-10-03,94.59,94.59,94.505,94.58,291.0
2024-10-04,94.58,94.59,94.505,94.505,1159.0
2024-10-07,94.505,94.505,94.345,94.41,1577.0
2024-10-08,94.38,94.42,94.27,94.41,1208.0
2024-10-09,94.495,94.525,94.39,94.39,481.0
2024-10-10,94.645,94.645,94.37,94.495,1457.0
2024-10-11,94.58,94.58,94.37,94.52,1828.0
2024-10-14,94.38,94.51,94.36,94.38,1828.0
2024-10-15,94.56,94.57,94.425,94.425,560.0
2024-10-16,94.615,94.625,94.485,94.485,1214.0
2024-10-17,94.665,94.675,94.495,94.625,711.0
2024-10-18,94.59,94.6,94.445,94.455,460.0
2024-10-21,94.455,94.635,94.455,94.625,1318.0
2024-10-22,94.625,94.625,94.465,94.465,339.0
2024-10-23,94.455,94.58,94.255,94.39,17365.0
2024-10-24,94.52,94.59,94.41,94.59,1139.0
2024-10-25,94.505,94.655,94.505,94.55,313.0
2024-10-28,94.645,94.645,94.485,94.495,878.0
2024-10-29,94.655,94.685,94.54,94.675,264.0
2024-10-30,94.685,94.685,94.54,94.54,1751.0
2024-10-31,94.635,94.645,94.505,94.605,1504.0
2024-11-01,94.605,94.615,94.545,94.605,1640.0
2024-11-04,94.74,94.74,94.505,94.645,942.0
2024-11-05,94.59,94.685,94.59,94.665,514.0
2024-11-06,94.695,94.695,94.465,94.505,1766.0
2024-11-07,94.785,94.785,94.525,94.525,1473.0
2024-11-08,94.615,94.755,94.615,94.745,1134.0
2024-11-11,94.745,94.755,94.725,94.725,464.0
2024-11-12,94.765,94.775,94.65,94.65,1170.0
2024-11-13,94.71,94.71,94.545,94.7,1520.0
2024-11-14,94.545,94.7,94.545,94.545,1093.0
2024-11-15,94.51,94.755,94.04,94.64,38490.0
2024-11-18,94.795,94.795,94.67,94.71,2306.0
2024-11-19,94.915,94.935,94.775,94.775,2576.0
2024-11-20,94.91,94.91,94.795,94.815,1407.0
2024-11-21,94.925,94.935,94.82,94.9,2579.0
2024-11-22,94.935,94.955,94.82,94.945,1787.0
2024-11-25,95.03,95.03,95.015,95.02,1176.0
2024-11-26,95.1,95.1,94.975,95.08,1855.0
2024-11-27,95.1,95.1,94.85,94.935,3897.0
2024-11-28,94.975,95.145,94.975,95.135,1242.0
2024-11-29,94.995,95.135,94.995,95.125,343.0
2024-12-02,95.125,95.155,95.02,95.02,1562.0
2024-12-03,95.215,95.22,95.07,95.205,2229.0
2024-12-04,95.175,95.26,95.03,95.23,1276.0
2024-12-05,95.5,95.5,95.19,95.19,261.0
2024-12-06,95.21,95.345,95.21,95.345,250.0
2024-12-09,95.43,95.43,95.285,95.285,2992.0
2024-12-10,95.325,95.48,95.155,95.39,447.0
2024-12-11,95.515,95.515,95.385,95.5,2161.0
2024-12-12,95.535,95.535,95.305,95.39,1190.0
2024-12-13,95.43,95.43,95.28,95.41,2491.0
2024-12-16,95.41,95.42,95.28,95.28,2965.0
2024-12-17,95.41,95.48,95.335,95.39,1332.0
2024-12-18,95.525,95.525,95.355,95.375,1977.0
2024-12-19,95.62,95.62,95.295,95.295,1532.0
2024-12-20,95.43,95.565,95.17,95.295,1383.0
2024-12-23,95.305,95.49,95.295,95.335,2734.0
2024-12-24,95.505,95.515,95.505,95.515,416.0
2024-12-27,95.605,95.725,95.45,95.45,1150.0
2024-12-30,95.595,95.595,95.555,95.575,473.0
2024-12-31,95.69,95.715,95.325,95.505,5312.0
2025-01-02,95.69,95.7,95.595,95.67,265.0
2025-01-03,95.815,95.815,95.62,95.65,140.0
2025-01-06,95.715,95.725,95.7,95.71,1133.0
2025-01-07,95.875,95.875,95.57,95.57,1065.0
2025-01-08,95.635,95.715,95.635,95.695,856.0
2025-01-09,95.735,95.745,95.58,95.745,744.0
2025-01-10,95.76,95.76,95.6,95.755,2769.0
2025-01-13,95.685,95.685,95.53,95.53,1336.0
2025-01-14,95.675,95.675,95.54,95.54,385.0
2025-01-15,95.675,95.685,95.53,95.53,2596.0
2025-01-16,95.7,95.77,95.63,95.635,1180.0
2025-01-17,95.83,95.84,95.685,95.685,2660.0
2025-01-20,95.82,95.83,95.695,95.715,1505.0
2025-01-21,95.88,95.955,95.79,95.955,302.0
2025-01-22,95.995,95.995,95.83,95.85,3904.0
2025-01-23,95.915,95.955,95.915,95.955,1159.0
2025-01-24,96.1,96.115,95.875,95.975,8370.0
2025-01-28,96.215,96.625,95.985,96.205,5635.0
2025-01-29,96.215,96.35,96.03,96.09,2251.0
2025-01-30,96.165,96.165,96.07,96.165,883.0
2025-01-31,96.26,96.26,96.05,96.185,6630.0
2025-02-03,96.28,96.365,96.1,96.185,1949.0
2025-02-04,96.405,96.405,96.205,96.205,2674.0
2025-02-05,96.32,96.385,96.26,96.355,3933.0
2025-02-06,96.435,96.435,96.355,96.355,2324.0
2025-02-07,96.52,96.52,96.31,96.31,3682.0
2025-02-10,96.395,96.395,96.28,96.31,1784.0
2025-02-11,96.385,96.425,96.31,96.31,2660.0
2025-02-12,96.485,96.49,96.31,96.31,1402.0
2025-02-13,96.35,96.365,96.33,96.365,1359.0
2025-02-14,96.435,96.435,96.32,96.34,1739.0
2025-02-17,96.475,96.475,96.31,96.32,1182.0
2025-02-18,96.455,96.465,96.425,96.445,1357.0
2025-02-19,96.51,96.51,96.32,96.405,1531.0
2025-02-20,96.455,96.55,96.31,96.31,369.0
2025-02-21,96.435,96.455,96.31,96.355,2145.0
2025-02-24,96.625,96.625,96.395,96.475,5938.0
2025-02-25,96.59,96.61,96.475,96.55,1405.0
2025-02-26,96.52,96.675,96.52,96.53,728.0
2025-02-27,96.655,96.685,96.55,96.55,1400.0
2025-02-28,96.695,96.76,96.62,96.62,1000.0
2025-03-03,96.88,96.895,96.62,96.625,1250.0
2025-03-04,96.925,96.935,96.685,96.685,857.0
2025-03-05,96.695,96.745,96.635,96.645,1467.0
2025-03-06,96.79,96.79,96.58,96.59,972.0
2025-03-07,96.895,96.895,96.685,96.685,821.0
2025-03-10,96.685,96.84,96.685,96.695,3385.0
2025-03-11,96.83,96.895,96.78,96.86,4622.0
2025-03-12,96.905,96.905,96.52,96.53,3579.0
2025-03-13,96.735,96.81,96.735,96.76,2202.0
2025-03-14,96.905,96.995,96.735,96.735,2358.0
2025-03-17,96.88,96.895,96.74,96.86,1806.0
2025-03-18,96.76,96.905,96.76,96.905,403.0
2025-03-19,96.905,96.905,96.76,96.83,1103.0
2025-03-20,96.78,96.935,96.78,96.82,400.0
2025-03-21,96.915,96.945,96.85,96.945,984.0
2025-03-24,97.04,97.04,96.84,96.975,1877.0
2025-03-25,97.11,97.11,96.89,96.89,628.0
2025-03-26,96.995,96.995,96.86,96.86,319.0
2025-03-27,97.005,97.005,96.85,96.85,824.0
2025-03-28,96.88,97.04,96.88,96.895,963.0
2025-03-31,97.15,97.16,96.915,96.915,892.0
2025-04-01,97.11,97.14,96.985,97.015,1575.0
2025-04-02,96.995,97.1,96.985,97.09,1872.0
2025-04-03,97.37,97.38,97.11,97.14,880.0
2025-04-04,97.285,97.315,97.15,97.15,7739.0
2025-04-07,97.605,97.605,97.1,97.12,4122.0
2025-04-08,97.11,97.355,96.965,97.355,1378.0
2025-04-09,97.355,97.355,96.945,96.955,3878.0
2025-04-10,97.225,97.225,97.02,97.215,1011.0
2025-04-11,97.355,99.13,97.215,99.13,1493.0
2025-04-14,97.49,97.49,97.05,97.265,742.0
2025-04-15,97.315,97.325,97.255,97.325,1824.0
2025-04-16,97.325,97.36,97.13,97.325,1089.0
2025-04-17,97.42,97.42,97.215,97.265,559.0
2025-04-22,97.575,97.575,97.285,97.575,673.0
2025-04-23,97.5,97.52,97.345,97.51,1490.0
2025-04-24,97.5,97.5,97.17,97.41,7337.0
2025-04-28,97.51,97.565,97.295,97.42,7209.0
2025-04-29,97.43,97.585,97.43,97.545,2117.0
2025-04-30,97.605,97.605,97.52,97.52,809.0
2025-05-01,97.525,97.645,97.525,97.645,404.0
2025-05-02,97.655,97.71,97.615,97.685,5016.0
2025-05-05,97.685,97.685,97.46,97.46,2952.0
2025-05-06,97.64,97.64,97.5,97.5,1560.0
2025-05-07,97.685,97.685,97.56,97.685,2430.0
2025-05-08,97.775,97.775,97.62,97.64,1662.0
2025-05-09,97.745,97.745,97.67,97.705,4601.0
2025-05-12,97.715,97.755,97.66,97.755,2010.0
2025-05-13,97.845,97.845,97.65,97.68,3285.0
2025-05-14,97.735,97.735,97.63,97.695,6412.0
2025-05-15,97.745,97.745,97.56,97.68,2183.0
2025-05-16,97.765,97.785,97.63,97.685,893.0
2025-05-19,97.825,97.835,97.65,97.66,2054.0
2025-05-20,97.805,97.845,97.695,97.845,3008.0
2025-05-21,97.95,97.95,97.815,97.92,553.0
2025-05-22,97.92,97.96,97.835,97.96,1556.0
2025-05-23,98.03,98.03,97.92,97.93,1206.0
2025-05-26,98.05,98.06,97.95,98.02,1865.0
2025-05-27,98.175,98.215,98.0,98.215,2226.0
2025-05-28,98.185,98.185,98.0,98.0,504.0
2025-05-29,98.105,98.135,97.93,97.99,11348.0
2025-05-30,98.095,98.135,98.03,98.05,2080.0
2025-06-02,98.185,98.245,98.085,98.245,3070.0
2025-06-03,98.235,98.245,98.115,98.195,1540.0
2025-06-04,98.245,98.28,98.145,98.145,3041.0
2025-06-05,98.3,98.31,98.16,98.29,1558.0
2025-06-06,98.325,98.325,98.15,98.23,1861.0
2025-06-10,98.325,98.335,98.075,98.335,3873.0
2025-06-11,98.355,98.355,98.17,98.31,1228.0
2025-06-12,98.355,98.375,98.22,98.365,1288.0
2025-06-13,98.545,98.545,98.28,98.28,5076.0
2025-06-16,98.325,98.385,98.22,98.22,510.0
2025-06-17,98.385,98.395,98.26,98.365,2029.0
2025-06-18,98.395,98.445,98.28,98.375,3255.0
2025-06-19,98.375,98.435,98.31,98.31,1231.0
2025-06-20,98.455,98.475,98.31,98.455,1292.0
2025-06-23,98.505,98.505,98.355,98.485,3331.0
2025-06-24,98.55,98.57,98.445,98.57,1261.0
2025-06-25,98.425,98.62,98.425,98.62,1848.0
2025-06-26,98.65,98.66,98.515,98.66,4568.0
2025-06-27,98.525,98.68,98.525,98.68,2223.0
2025-06-30,98.82,98.82,98.535,98.535,2428.0
2025-07-01,98.895,98.895,98.58,98.725,5138.0
2025-07-02,98.715,98.715,98.56,98.665,1364.0
2025-07-03,98.665,98.725,98.6,98.645,2557.0
2025-07-04,98.665,98.735,98.665,98.735,1571.0
2025-07-07,98.695,98.765,98.685,98.685,1394.0
2025-07-08,98.775,98.775,98.53,98.675,1895.0
2025-07-09,98.675,98.675,98.45,98.53,664.0
2025-07-10,98.685,98.695,98.625,98.695,1290.0
2025-07-11,98.675,98.675,98.5,98.54,3937.0
2025-07-14,98.665,98.715,98.54,98.605,7473.0
2025-07-15,98.675,98.675,98.56,98.665,2648.0
2025-07-16,98.655,98.685,98.56,98.56,2708.0
2025-07-17,98.635,98.715,98.625,98.715,1126.0
2025-07-18,98.735,98.765,98.685,98.685,491.0
2025-07-21,98.835,98.845,98.745,98.795,1151.0
2025-07-22,98.835,98.835,98.775,98.825,2305.0
2025-07-23,98.895,98.895,98.825,98.825,858.0
2025-07-24,98.835,98.835,98.685,98.795,3016.0
2025-07-25,98.865,98.865,98.725,98.815,843.0
2025-07-28,98.855,98.875,98.765,98.865,2112.0
2025-07-29,98.905,98.905,98.775,98.905,3752.0
2025-07-30,98.825,99.01,98.825,98.99,1906.0
2025-07-31,99.01,99.01,98.845,98.925,2786.0
2025-08-01,98.99,98.99,98.825,98.97,4730.0
2025-08-04,99.09,99.09,99.0,99.0,4267.0
2025-08-05,99.15,99.15,98.96,99.03,5830.0
2025-08-06,99.09,99.09,98.98,99.05,2190.0
2025-08-07,99.07,99.07,98.95,99.06,1282.0
2025-08-08,99.1,99.1,98.94,99.05,17340.0
2025-08-11,99.05,99.08,98.98,98.98,3223.0
2025-08-12,99.12,99.12,99.0,99.1,1985.0
2025-08-13,99.19,99.19,99.11,99.11,967.0
2025-08-14,99.25,99.26,99.14,99.14,1747.0
2025-08-15,99.25,99.31,99.25,99.26,1409.0
2025-08-18,99.29,99.32,99.26,99.32,2786.0
2025-08-19,99.34,99.34,99.15,99.15,7538.0
2025-08-20,99.28,99.34,99.21,99.31,1884.0
2025-08-21,99.31,99.355,99.23,99.34,2809.0
2025-08-22,99.32,99.375,99.22,99.365,3657.0
2025-08-25,99.465,99.475,99.375,99.375,1959.0
2025-08-26,99.465,99.465,99.31,99.31,1090.0
2025-08-27,99.31,99.425,99.3,99.3,847.0
2025-08-28,99.445,99.465,99.435,99.465,3195.0
2025-08-29,99.445,99.495,99.445,99.485,236.0
2025-09-01,99.465,99.465,99.31,99.31,2289.0
2025-09-02,99.425,99.475,99.31,99.31,6488.0
2025-09-03,99.345,99.355,99.25,99.25,7363.0
2025-09-04,99.395,99.445,99.385,99.445,3684.0
2025-09-05,99.47,99.48,99.36,99.48,1746.0
2025-09-08,99.5,99.53,99.48,99.53,667.0
2025-09-09,99.47,99.61,99.47,99.59,255.0
2025-09-10,99.57,99.58,99.52,99.52,2697.0
2025-09-11,99.54,99.65,99.53,99.54,3380.0
2025-09-12,99.66,99.67,99.46,99.46,2176.0
2025-09-15,99.58,99.58,99.47,99.57,780.0
2025-09-16,99.66,99.66,99.55,99.64,1353.0
2025-09-17,99.68,99.68,99.58,99.63,1216.0
2025-09-18,99.68,99.72,99.59,99.61,4297.0
2025-09-19,99.7,99.75,99.7,99.74,3499.0
2025-09-22,99.63,99.73,99.63,99.71,3771.0
2025-09-23,99.72,99.76,99.67,99.76,586.0
2025-09-24,99.775,99.775,99.62,99.69,2068.0
2025-09-25,99.68,99.68,99.49,99.53,10931.0
2025-09-26,99.58,99.58,99.46,99.57,1512.0
2025-09-29,99.62,99.7,99.62,99.7,3690.0
2025-09-30,99.71,99.74,99.71,99.74,745.0
2025-10-01,99.72,99.72,99.58,99.71,486.0
2025-10-02,99.75,99.75,99.62,99.75,3827.0
2025-10-03,99.795,99.795,99.67,99.785,4834.0
2025-10-06,99.77,99.815,99.62,99.805,2374.0
2025-10-07,99.825,99.825,99.74,99.76,1982.0
2025-10-08,99.71,99.795,99.68,99.795,1952.0
2025-10-09,99.74,99.85,99.69,99.69,2222.0
2025-10-10,99.715,99.795,99.695,99.795,791.0
2025-10-13,99.865,99.995,99.805,99.895,6605.0
2025-10-14,99.895,99.895,99.795,99.885,1810.0
2025-10-15,99.905,99.915,99.855,99.875,2369.0
2025-10-16,99.935,100.045,99.815,100.025,13636.0
2025-10-17,100.095,100.155,100.095,100.095,215.0
2025-10-20,100.125,100.125,100.025,100.095,11215.0
2025-10-21,100.175,100.175,100.065,100.145,4105.0
2025-10-22,100.095,100.115,100.055,100.065,2930.0
2025-10-23,100.105,100.125,100.075,100.125,2906.0
2025-10-24,100.105,100.155,100.065,100.095,1711.0
2025-10-27,99.975,100.145,99.975,100.125,3059.0
2025-10-28,100.135,100.135,100.025,100.035,1135.0
2025-10-29,100.135,100.135,99.945,99.995,664.0
2025-10-30,99.945,99.995,99.925,99.975,1974.0
2025-10-31,99.915,100.015,99.915,99.995,6177.0
2025-11-03,100.005,100.015,99.925,99.985,5153.0
2025-11-04,100.075,100.075,99.885,99.885,3271.0
2025-11-05,99.985,100.005,99.925,99.995,1735.0
2025-11-06,99.995,99.995,99.945,99.975,2195.0
2025-11-07,100.08,100.08,99.97,99.97,2376.0
2025-11-10,99.95,100.0,99.95,99.99,1568.0
2025-11-11,100.07,100.07,99.95,99.95,6492.0
2025-11-12,100.07,100.08,99.96,99.96,2460.0
2025-11-13,99.97,100.05,99.83,99.88,1539.0
2025-11-14,99.97,99.97,99.88,99.89,2862.0
2025-11-17,100.0,100.0,99.89,99.89,1388.0
2025-11-18,100.02,100.02,99.89,99.99,3382.0
2025-11-19,100.02,100.09,99.96,100.04,2784.0
2025-11-20,99.95,100.03,99.94,100.02,3259.0
2025-11-21,100.15,100.15,100.03,100.07,737.0
2025-11-24,100.13,100.13,99.99,100.07,1466.0
2025-11-25,100.15,100.16,100.02,100.05,1008.0
2025-11-26,100.02,100.03,99.89,99.89,3841.0