Date,Open,High,Low,Close,Volume
2020-04-22,100.3,100.3,100.295,100.295,16362.0
2020-04-23,100.28,100.3,100.28,100.28,2338.0
2020-04-24,100.31,100.31,100.3,100.3,17530.0
2020-04-27,100.31,100.31,100.31,100.31,1550.0
2020-04-28,100.28,100.31,100.28,100.3,5493.0
2020-04-29,100.3,100.31,100.3,100.31,33153.0
2020-04-30,100.31,100.32,100.31,100.31,2670.0
2020-05-01,100.32,100.32,100.32,100.32,12600.0
2020-05-04,100.32,100.32,100.31,100.32,255.0
2020-05-05,100.33,100.33,100.33,100.33,289.0
2020-05-06,100.32,100.33,100.32,100.32,760.0
2020-05-07,100.33,100.33,100.32,100.32,1300.0
2020-05-08,100.34,100.34,100.33,100.33,1300.0
2020-05-11,100.34,100.34,100.33,100.33,798.0
2020-05-12,100.33,100.34,100.33,100.33,5623.0
2020-05-13,100.34,100.34,100.33,100.33,138.0
2020-05-14,100.34,100.34,100.33,100.33,12009.0
2020-05-15,100.34,100.35,100.34,100.34,3175.0
2020-05-19,102.0,102.0,100.34,100.34,9690.0
2020-05-20,100.36,100.36,100.34,100.35,3194.0
2020-05-21,100.36,100.36,100.35,100.36,1135.0
2020-05-22,100.36,100.36,100.35,100.36,1741.0
2020-05-25,100.38,100.38,100.35,100.36,13036.0
2020-05-26,100.36,100.36,100.35,100.36,3626.0
2020-05-27,100.37,100.37,100.36,100.37,7355.0
2020-05-28,100.37,100.37,100.37,100.37,690.0
2020-05-29,100.38,100.38,100.36,100.37,1749.0
2020-06-01,100.36,100.38,100.36,100.37,12616.0
2020-06-02,100.38,100.38,100.37,100.37,52337.0
2020-06-03,100.38,100.38,100.38,100.38,711.0
2020-06-04,100.38,100.38,100.38,100.38,21600.0
2020-06-05,100.39,100.39,100.38,100.38,14124.0
2020-06-08,100.38,100.39,100.38,100.38,1884.0
2020-06-09,100.39,100.39,100.38,100.38,1625.0
2020-06-10,100.39,100.39,100.38,100.39,32773.0
2020-06-11,100.38,100.39,100.38,100.38,1996.0
2020-06-12,100.39,100.4,100.39,100.39,5084.0
2020-06-15,100.4,100.4,100.39,100.4,1915.0
2020-06-16,100.39,100.4,100.39,100.39,2581.0
2020-06-17,100.41,100.41,100.39,100.39,25395.0
2020-06-18,100.41,100.41,100.4,100.4,20421.0
2020-06-19,100.41,100.41,100.4,100.4,2019.0
2020-06-22,100.42,100.42,100.41,100.42,5310.0
2020-06-23,100.42,100.42,100.42,100.42,1363.0
2020-06-24,100.41,100.42,100.41,100.41,2800.0
2020-06-25,100.41,100.42,100.41,100.41,2725.0
2020-06-26,100.42,100.43,100.41,100.41,690.0
2020-06-29,100.42,100.43,100.42,100.42,2550.0
2020-06-30,100.42,100.43,100.42,100.43,3549.0
2020-07-02,100.42,100.43,100.42,100.42,1246.0
2020-07-03,100.43,100.44,100.43,100.43,2457.0
2020-07-06,100.43,100.44,100.43,100.43,5121.0
2020-07-07,100.44,100.44,100.43,100.43,3590.0
2020-07-08,100.43,100.44,100.43,100.44,3591.0
2020-07-09,100.43,100.44,100.43,100.44,100.0
2020-07-10,100.45,100.45,100.44,100.44,35600.0
2020-07-13,100.44,100.44,100.44,100.44,1128.0
2020-07-14,100.44,100.45,100.44,100.45,1926.0
2020-07-15,100.45,100.46,100.45,100.45,1359.0
2020-07-16,100.46,100.46,100.45,100.46,1740.0
2020-07-17,100.45,100.46,100.45,100.46,1100.0
2020-07-20,100.47,100.47,100.46,100.46,2751.0
2020-07-21,100.47,100.47,100.46,100.46,355.0
2020-07-22,100.47,100.47,100.46,100.46,6845.0
2020-07-23,100.46,100.47,100.46,100.46,3779.0
2020-07-24,100.47,100.47,100.47,100.47,660.0
2020-07-27,100.48,100.48,100.47,100.48,2498.0
2020-07-28,100.47,100.48,100.47,100.48,800.0
2020-07-29,100.48,100.48,100.47,100.47,2250.0
2020-07-30,100.49,100.49,100.47,100.49,1539.0
2020-07-31,100.48,100.49,100.48,100.48,7130.0
2020-08-04,100.49,100.5,100.48,100.48,3585.0
2020-08-05,100.48,100.49,100.48,100.49,6335.0
2020-08-06,100.48,100.49,100.48,100.48,3737.0
2020-08-07,100.5,100.5,100.49,100.49,66481.0
2020-08-10,100.5,100.5,100.49,100.49,4243.0
2020-08-11,100.51,100.51,100.5,100.5,425.0
2020-08-12,100.5,100.51,100.5,100.5,150.0
2020-08-13,100.5,100.5,100.5,100.5,300.0
2020-08-14,100.5,100.51,100.5,100.5,1339.0
2020-08-17,100.5,100.51,100.5,100.51,1932.0
2020-08-18,100.51,100.52,100.51,100.51,63862.0
2020-08-19,100.52,100.52,100.51,100.52,1300.0
2020-08-20,100.51,100.52,100.51,100.52,1498.0
2020-08-21,100.52,100.53,100.52,100.52,760.0
2020-08-24,100.52,100.53,100.52,100.52,7404.0
2020-08-25,100.52,100.53,100.52,100.52,65161.0
2020-08-26,100.52,100.53,100.52,100.53,10455.0
2020-08-27,100.54,100.54,100.53,100.53,5027.0
2020-08-28,100.54,100.54,100.53,100.53,2050.0
2020-08-31,100.53,100.54,100.53,100.53,5122.0
2020-09-01,100.53,100.53,100.53,100.53,333.0
2020-09-02,100.55,100.55,100.53,100.53,8403.0
2020-09-03,100.55,100.55,100.54,100.55,57560.0
2020-09-04,100.54,100.55,100.54,100.54,1074.0
2020-09-08,100.54,100.56,100.54,100.54,157.0
2020-09-09,100.55,100.56,100.55,100.55,7879.0
2020-09-10,100.55,100.56,100.55,100.55,481.0
2020-09-11,100.57,100.57,100.56,100.56,1475.0
2020-09-14,100.56,100.57,100.56,100.56,7576.0
2020-09-15,100.56,100.57,100.56,100.56,4429.0
2020-09-16,100.57,100.57,100.56,100.56,1925.0
2020-09-17,100.56,100.57,100.56,100.56,1736.0
2020-09-18,100.57,100.58,100.57,100.57,785.0
2020-09-21,100.58,100.58,100.57,100.58,1322.0
2020-09-22,100.57,100.58,100.57,100.58,931.0
2020-09-23,100.58,100.58,100.57,100.58,2473.0
2020-09-24,100.57,100.58,100.57,100.58,6506.0
2020-09-25,100.57,100.59,100.57,100.57,1371.0
2020-09-28,100.58,100.59,100.58,100.59,16307.0
2020-09-29,100.58,100.59,100.58,100.58,11657.0
2020-09-30,100.59,100.6,100.59,100.59,11210.0
2020-10-01,100.6,100.6,100.59,100.6,658.0
2020-10-02,100.6,100.6,100.59,100.6,2703.0
2020-10-05,100.61,100.61,100.59,100.61,3804.0
2020-10-06,100.6,100.61,100.6,100.6,2358.0
2020-10-07,100.6,100.61,100.6,100.6,10503.0
2020-10-08,100.61,100.61,100.6,100.61,9913.0
2020-10-09,100.63,100.63,100.62,100.62,18763.0
2020-10-13,100.62,100.62,100.61,100.62,1389.0
2020-10-14,100.62,100.62,100.61,100.61,6271.0
2020-10-15,100.61,100.62,100.61,100.61,7712.0
2020-10-16,100.62,100.63,100.62,100.63,3815.0
2020-10-19,100.62,100.63,100.62,100.63,56521.0
2020-10-20,100.63,100.63,100.62,100.62,10283.0
2020-10-21,100.63,100.64,100.63,100.63,4140.0
2020-10-22,100.63,100.63,100.63,100.63,3001.0
2020-10-23,100.64,100.64,100.63,100.63,7759.0
2020-10-26,100.65,100.65,100.64,100.64,9990.0
2020-10-27,100.65,100.65,100.64,100.64,340.0
2020-10-28,100.65,100.91,100.64,100.64,12696.0
2020-10-29,100.65,100.65,100.64,100.65,8363.0
2020-10-30,100.66,100.66,100.65,100.65,308.0
2020-11-02,100.66,100.66,100.65,100.66,4200.0
2020-11-03,100.65,100.66,100.65,100.66,1842.0
2020-11-04,100.66,100.66,100.65,100.66,8946.0
2020-11-05,100.66,100.66,100.65,100.65,12781.0
2020-11-06,100.65,100.66,100.65,100.66,11252.0
2020-11-09,100.66,100.67,100.66,100.66,5838.0
2020-11-10,100.66,100.67,100.66,100.67,12103.0
2020-11-11,100.66,100.66,100.66,100.66,2268.0
2020-11-12,100.67,100.68,100.67,100.67,1802.0
2020-11-13,100.68,100.68,100.67,100.67,3077.0
2020-11-16,100.68,100.68,100.67,100.67,6367.0
2020-11-17,100.67,100.68,100.67,100.67,3387.0
2020-11-18,100.67,100.69,100.67,100.69,75752.0
2020-11-19,100.69,100.69,100.68,100.68,7418.0
2020-11-20,100.69,100.69,100.68,100.69,18328.0
2020-11-23,100.7,100.7,100.69,100.7,40927.0
2020-11-24,100.7,100.7,100.69,100.69,3956.0
2020-11-25,100.69,100.7,100.69,100.7,18635.0
2020-11-26,100.69,100.7,100.69,100.7,690.0
2020-11-27,100.71,100.71,100.7,100.71,6693.0
2020-11-30,100.72,100.72,100.7,100.7,21666.0
2020-12-01,100.7,100.71,100.7,100.7,3660.0
2020-12-02,100.71,100.71,100.7,100.7,17831.0
2020-12-03,100.7,100.71,100.7,100.7,7038.0
2020-12-04,100.71,100.72,100.71,100.72,18685.0
2020-12-07,100.72,100.72,100.71,100.71,35030.0
2020-12-08,100.73,100.73,100.71,100.72,10820.0
2020-12-09,100.71,100.73,100.71,100.72,1447.0
2020-12-10,100.73,100.73,100.72,100.72,1244.0
2020-12-11,100.72,100.73,100.72,100.72,3552.0
2020-12-14,100.73,100.73,100.72,100.72,18147.0
2020-12-15,100.72,100.74,100.72,100.73,25802.0
2020-12-16,100.74,100.74,100.73,100.74,130433.0
2020-12-17,100.74,100.74,100.73,100.73,4537.0
2020-12-18,100.73,100.74,100.73,100.73,13971.0
2020-12-21,100.75,100.75,100.74,100.74,2208.0
2020-12-22,100.74,100.75,100.74,100.74,2693.0
2020-12-23,100.75,100.75,100.74,100.75,5792.0
2020-12-24,100.75,100.76,100.75,100.755,62057.0
2020-12-29,100.76,100.76,100.75,100.75,7573.0
2020-12-30,100.75,100.75,100.75,100.75,52800.0
2020-12-31,100.76,100.77,100.76,100.76,5666.0
2021-01-04,100.76,100.77,100.76,100.76,2019.0
2021-01-05,100.78,100.78,100.76,100.77,2169.0
2021-01-06,100.77,100.77,100.77,100.77,29598.0
2021-01-07,100.78,100.78,100.77,100.78,9801.0
2021-01-08,100.77,100.78,100.77,100.77,1248.0
2021-01-11,100.78,100.79,100.78,100.78,3770.0
2021-01-12,100.78,100.79,100.78,100.78,1423.0
2021-01-13,100.79,100.79,100.78,100.79,6684.0
2021-01-14,100.78,100.79,100.78,100.79,5310.0
2021-01-15,100.78,100.8,100.78,100.8,9627.0
2021-01-18,100.79,100.8,100.79,100.8,6468.0
2021-01-19,100.79,100.8,100.79,100.8,6800.0
2021-01-20,100.8,100.8,100.79,100.79,2265.0
2021-01-21,100.81,100.81,100.8,100.81,3039.0
2021-01-22,100.81,100.81,100.8,100.8,48633.0
2021-01-25,100.8,100.81,100.8,100.8,482.0
2021-01-26,100.8,100.81,100.8,100.8,5601.0
2021-01-27,100.8,100.82,100.8,100.82,15357.0
2021-01-28,100.82,100.82,100.8,100.81,1892.0
2021-01-29,100.81,100.82,100.81,100.82,15855.0
2021-02-01,100.81,100.82,100.81,100.82,6925.0
2021-02-02,100.81,100.83,100.81,100.82,12517.0
2021-02-03,100.82,100.83,100.82,100.82,8045.0
2021-02-04,100.83,100.83,100.82,100.82,3819.0
2021-02-05,100.83,100.84,100.83,100.83,3867.0
2021-02-08,100.83,100.84,100.83,100.84,1954.0
2021-02-09,100.84,100.84,100.83,100.83,9848.0
2021-02-10,100.84,100.84,100.83,100.83,2969.0
2021-02-11,100.84,100.84,100.83,100.83,3800.0
2021-02-12,100.84,100.85,100.84,100.85,3765.0
2021-02-16,100.85,100.85,100.84,100.84,17754.0
2021-02-17,100.84,100.85,100.84,100.84,6119.0
2021-02-18,100.86,100.86,100.85,100.85,13565.0
2021-02-19,100.86,100.86,100.85,100.85,2489.0
2021-02-22,100.86,100.86,100.85,100.85,2119.0
2021-02-23,100.85,100.87,100.85,100.85,2921.0
2021-02-24,100.85,100.86,100.85,100.86,1967.0
2021-02-25,100.86,100.87,100.86,100.86,10927.0
2021-02-26,100.88,100.88,100.86,100.86,55690.0
2021-03-01,100.86,100.88,100.86,100.88,19171.0
2021-03-02,100.87,100.88,100.87,100.87,2621.0
2021-03-03,100.88,100.88,100.87,100.87,4034.0
2021-03-04,100.87,100.88,100.87,100.87,3923.0
2021-03-05,100.89,100.89,100.88,100.88,814.0
2021-03-08,100.89,100.89,100.88,100.88,3215.0
2021-03-09,100.88,100.89,100.88,100.88,6200.0
2021-03-10,100.88,100.89,100.88,100.88,10782.0
2021-03-11,100.89,100.89,100.88,100.88,9343.0
2021-03-12,100.89,100.89,100.89,100.89,1605.0
2021-03-15,100.9,100.9,100.89,100.9,19194.0
2021-03-16,100.89,100.9,100.89,100.89,2587.0
2021-03-17,100.9,100.9,100.89,100.9,12955.0
2021-03-18,100.91,100.91,100.9,100.9,2061.0
2021-03-19,100.9,100.91,100.9,100.9,1220.0
2021-03-22,100.91,100.91,100.9,100.9,2912.0
2021-03-23,100.9,100.92,100.9,100.92,9912.0
2021-03-24,100.92,100.92,100.91,100.91,14650.0
2021-03-25,100.91,100.92,100.91,100.91,1045.0
2021-03-26,100.92,100.92,100.91,100.92,5358.0
2021-03-29,100.92,100.93,100.92,100.93,1066.0
2021-03-30,100.93,100.93,100.92,100.92,4692.0
2021-03-31,100.93,100.93,100.92,100.92,10607.0
2021-04-01,100.92,100.93,100.92,100.93,19692.0
2021-04-05,100.93,100.94,100.93,100.94,2074.0
2021-04-06,100.94,100.94,100.93,100.94,4288.0
2021-04-07,100.93,100.94,100.93,100.93,2096.0
2021-04-08,100.93,100.95,100.93,100.94,26231.0
2021-04-09,100.94,100.95,100.94,100.95,2148.0
2021-04-12,100.94,100.95,100.94,100.95,3700.0
2021-04-13,100.94,100.95,100.94,100.95,5944.0
2021-04-14,100.95,100.96,100.95,100.95,4292.0
2021-04-15,100.95,100.96,100.95,100.95,28818.0
2021-04-16,100.96,100.96,100.95,100.95,3260.0
2021-04-19,100.96,100.97,100.96,100.965,4009.0
2021-04-20,100.96,100.97,100.96,100.96,5019.0
2021-04-21,100.96,100.97,100.96,100.97,9182.0
2021-04-22,100.97,100.97,100.96,100.96,16191.0
2021-04-23,100.97,100.98,100.97,100.98,3764.0
2021-04-26,100.97,100.98,100.97,100.98,9369.0
2021-04-27,100.97,100.98,100.97,100.97,7835.0
2021-04-28,100.97,100.98,100.97,100.98,5812.0
2021-04-29,100.99,100.99,100.97,100.98,3000.0
2021-04-30,100.98,100.98,100.98,100.98,2671.0
2021-05-03,100.99,100.99,100.98,100.98,3802.0
2021-05-04,100.98,100.99,100.98,100.98,2267.0
2021-05-05,101.0,101.0,100.99,100.99,3834.0
2021-05-06,100.99,101.0,100.99,100.99,27410.0
2021-05-07,100.99,101.0,100.99,101.0,2170.0
2021-05-10,100.99,101.0,100.99,101.0,5274.0
2021-05-11,100.99,101.01,100.99,101.0,6603.0
2021-05-12,101.01,101.01,101.0,101.0,8916.0
2021-05-13,101.0,101.01,101.0,101.01,24733.0
2021-05-14,101.01,101.02,101.01,101.01,23360.0
2021-05-17,101.02,101.02,101.01,101.01,4909.0
2021-05-18,101.01,101.02,101.01,101.02,8573.0
2021-05-19,101.02,101.02,101.01,101.02,4706.0
2021-05-20,101.01,101.02,101.01,101.02,3952.0
2021-05-21,101.02,101.03,101.02,101.03,10027.0
2021-05-25,101.03,101.03,101.02,101.03,2488.0
2021-05-26,101.03,101.03,101.02,101.03,17438.0
2021-05-27,101.02,101.03,101.02,101.03,14824.0
2021-05-28,101.04,101.04,101.03,101.03,6325.0
2021-05-31,101.03,101.04,101.03,101.03,5687.0
2021-06-01,101.03,101.04,101.03,101.04,80554.0
2021-06-02,101.03,101.05,101.03,101.05,3501.0
2021-06-03,101.05,101.05,101.04,101.04,4805.0
2021-06-04,101.05,101.05,101.04,101.05,19601.0
2021-06-07,101.06,101.06,101.05,101.05,4510.0
2021-06-08,101.06,101.06,101.05,101.06,15308.0
2021-06-09,101.06,101.06,101.05,101.06,3253.0
2021-06-10,101.06,101.06,101.05,101.05,9125.0
2021-06-11,101.06,101.07,101.06,101.07,4570.0
2021-06-14,101.06,101.07,101.06,101.06,6874.0
2021-06-15,101.07,101.07,101.06,101.07,57262.0
2021-06-16,101.08,101.08,101.06,101.06,4256.0
2021-06-17,101.06,101.07,101.06,101.06,9811.0
2021-06-18,101.07,101.08,101.07,101.08,4337.0
2021-06-21,101.07,101.08,101.07,101.08,25965.0
2021-06-22,101.08,101.08,101.07,101.08,938.0
2021-06-23,101.07,101.09,101.07,101.07,3051.0
2021-06-24,101.08,101.09,101.08,101.08,1634.0
2021-06-25,101.09,101.09,101.08,101.08,24300.0
2021-06-28,101.08,101.09,101.08,101.08,11024.0
2021-06-29,101.08,101.09,101.08,101.08,3102.0
2021-06-30,101.09,101.1,101.08,101.1,7985.0
2021-07-02,101.1,101.1,101.09,101.09,1585.0
2021-07-05,101.09,101.11,101.09,101.1,74282.0
2021-07-06,101.1,101.11,101.1,101.11,210.0
2021-07-07,101.12,101.12,101.1,101.1,18861.0
2021-07-08,101.1,101.11,101.1,101.11,9051.0
2021-07-09,101.1,101.11,101.1,101.11,27496.0
2021-07-12,101.1,101.12,101.1,101.11,3604.0
2021-07-13,101.12,101.12,101.11,101.11,1813.0
2021-07-14,101.11,101.12,101.11,101.115,4566.0
2021-07-15,101.12,101.12,101.11,101.12,7871.0
2021-07-16,101.14,101.14,101.12,101.125,23505.0
2021-07-19,101.13,101.13,101.12,101.12,16804.0
2021-07-20,101.12,101.13,101.12,101.12,5700.0
2021-07-21,101.14,101.14,101.12,101.13,26834.0
2021-07-22,101.14,101.14,101.13,101.14,8900.0
2021-07-23,101.13,101.14,101.13,101.14,10122.0
2021-07-26,101.13,101.14,101.13,101.13,5600.0
2021-07-27,101.14,101.15,101.13,101.14,18858.0
2021-07-28,101.15,101.15,101.14,101.14,2097.0
2021-07-29,101.14,101.15,101.14,101.14,3198.0
2021-07-30,101.15,101.16,101.15,101.16,1589.0
2021-08-03,101.16,101.16,101.15,101.16,7653.0
2021-08-04,101.15,101.16,101.15,101.15,19969.0
2021-08-05,101.15,101.16,101.15,101.16,11085.0
2021-08-06,101.16,101.17,101.16,101.16,19309.0
2021-08-09,101.16,101.17,101.16,101.17,38580.0
2021-08-10,101.16,101.17,101.16,101.17,6431.0
2021-08-11,101.17,101.17,101.16,101.17,5426.0
2021-08-12,101.16,101.17,101.16,101.17,11023.0
2021-08-13,101.17,101.18,101.17,101.18,3400.0
2021-08-16,101.18,101.18,101.17,101.18,1321.0
2021-08-17,101.18,101.18,101.17,101.17,8111.0
2021-08-18,101.18,101.19,101.17,101.19,47612.0
2021-08-19,101.19,101.19,101.18,101.19,18120.0
2021-08-20,101.18,101.19,101.18,101.19,5170.0
2021-08-23,101.19,101.19,101.18,101.18,9783.0
2021-08-24,101.18,101.2,101.18,101.19,11168.0
2021-08-25,101.2,101.2,101.19,101.19,9100.0
2021-08-26,101.2,101.2,101.19,101.2,8023.0
2021-08-27,101.19,101.2,101.19,101.2,10120.0
2021-08-30,101.21,101.21,101.2,101.2,9842.0
2021-08-31,101.21,101.21,101.2,101.2,4452.0
2021-09-01,101.21,101.21,101.2,101.2,4110.0
2021-09-02,101.21,101.21,101.2,101.2,8073.0
2021-09-03,101.22,101.22,101.21,101.21,31699.0
2021-09-07,101.21,101.21,101.2,101.21,9789.0
2021-09-08,101.22,101.22,101.21,101.22,7887.0
2021-09-09,101.22,101.22,101.21,101.21,15673.0
2021-09-10,101.23,101.23,101.22,101.22,17298.0
2021-09-13,101.22,101.23,101.22,101.23,9471.0
2021-09-14,101.23,101.23,101.22,101.22,8259.0
2021-09-15,101.22,101.23,101.22,101.22,7135.0
2021-09-16,101.22,101.23,101.22,101.23,21168.0
2021-09-17,101.23,101.24,101.23,101.23,11102.0
2021-09-20,101.23,101.24,101.23,101.23,8955.0
2021-09-21,101.23,101.24,101.23,101.24,4734.0
2021-09-22,101.24,101.25,101.24,101.25,9584.0
2021-09-23,101.24,101.25,101.24,101.25,1564.0
2021-09-24,101.25,101.25,101.24,101.25,80177.0
2021-09-27,101.26,101.26,101.24,101.25,48514.0
2021-09-28,101.25,101.26,101.25,101.25,13966.0
2021-09-29,101.25,101.26,101.25,101.25,10128.0
2021-09-30,101.25,101.26,101.25,101.25,6371.0
2021-10-01,101.25,101.26,101.25,101.26,8245.0
2021-10-04,101.26,101.27,101.26,101.27,6929.0
2021-10-05,101.26,101.27,101.26,101.26,6903.0
2021-10-06,101.26,101.27,101.26,101.27,6521.0
2021-10-07,101.26,101.27,101.26,101.27,4918.0
2021-10-08,101.27,101.28,101.27,101.28,4277.0
2021-10-12,101.27,101.28,101.27,101.27,12661.0
2021-10-13,101.28,101.28,101.27,101.28,6650.0
2021-10-14,101.27,101.28,101.27,101.28,23378.0
2021-10-15,101.28,101.29,101.28,101.28,1381.0
2021-10-18,101.29,101.29,101.28,101.29,16519.0
2021-10-19,101.29,101.3,101.29,101.29,16549.0
2021-10-20,101.3,101.3,101.29,101.29,6307.0
2021-10-21,101.29,101.3,101.29,101.29,3895.0
2021-10-22,101.29,101.3,101.29,101.29,4927.0
2021-10-25,101.3,101.31,101.29,101.3,23027.0
2021-10-26,101.3,101.31,101.3,101.3,1400.0
2021-10-27,101.3,101.31,101.3,101.3,3807.0
2021-10-28,101.31,101.31,101.3,101.3,20087.0
2021-10-29,101.31,101.31,101.3,101.31,32104.0
2021-11-01,101.31,101.32,101.31,101.31,12221.0
2021-11-02,101.31,101.32,101.31,101.32,4771.0
2021-11-03,101.32,101.32,101.31,101.32,19673.0
2021-11-04,101.32,101.32,101.31,101.31,2735.0
2021-11-05,101.32,101.33,101.32,101.33,26138.0
2021-11-08,101.31,101.33,101.31,101.325,18265.0
2021-11-09,101.32,101.33,101.32,101.33,10459.0
2021-11-10,101.32,101.33,101.32,101.32,6063.0
2021-11-11,101.32,101.33,101.32,101.33,12743.0
2021-11-12,101.33,101.34,101.33,101.33,15747.0
2021-11-15,101.33,101.34,101.33,101.33,4895.0
2021-11-16,101.33,101.34,101.33,101.33,2317.0
2021-11-17,101.35,101.35,101.33,101.335,1287.0
2021-11-18,101.33,101.35,101.33,101.34,12965.0
2021-11-19,101.35,101.35,101.34,101.35,15334.0
2021-11-22,101.35,101.35,101.34,101.34,24337.0
2021-11-23,101.35,101.36,101.35,101.35,3131.0
2021-11-24,101.36,101.36,101.35,101.36,3595.0
2021-11-25,101.36,101.36,101.35,101.35,6344.0
2021-11-26,101.35,101.36,101.35,101.36,11503.0
2021-11-29,101.35,101.36,101.35,101.36,12823.0
2021-11-30,101.36,101.37,101.36,101.36,7632.0
2021-12-01,101.37,101.37,101.36,101.36,1420.0
2021-12-02,101.37,101.37,101.36,101.365,12642.0
2021-12-03,101.36,101.37,101.36,101.37,18486.0
2021-12-06,101.37,101.38,101.36,101.375,34726.0
2021-12-07,101.37,101.38,101.37,101.37,44271.0
2021-12-08,101.38,101.38,101.37,101.37,810.0
2021-12-09,101.37,101.38,101.37,101.37,32169.0
2021-12-10,101.38,101.39,101.37,101.39,22484.0
2021-12-13,101.39,101.39,101.38,101.38,6397.0
2021-12-14,101.39,101.39,101.38,101.39,6970.0
2021-12-15,101.4,101.4,101.38,101.39,29259.0
2021-12-16,101.4,101.4,101.39,101.395,11835.0
2021-12-17,101.4,101.4,101.39,101.4,2835.0
2021-12-20,101.39,101.4,101.39,101.4,41908.0
2021-12-21,101.39,101.41,101.39,101.39,42091.0
2021-12-22,101.44,101.44,101.4,101.4,21757.0
2021-12-23,101.4,101.41,101.4,101.41,14745.0
2021-12-24,101.41,101.42,101.41,101.42,2035.0
2021-12-29,101.42,101.42,101.41,101.41,10122.0
2021-12-30,101.42,101.42,101.41,101.42,5700.0
2021-12-31,101.43,101.43,101.42,101.425,1340.0
2022-01-04,101.42,101.43,101.42,101.42,8671.0
2022-01-05,101.42,101.43,101.42,101.43,36461.0
2022-01-06,101.43,101.43,101.42,101.43,4039.0
2022-01-07,101.42,101.44,101.42,101.43,90054.0
2022-01-10,101.43,101.44,101.43,101.43,10553.0
2022-01-11,101.44,101.44,101.43,101.43,6471.0
2022-01-12,101.43,101.44,101.43,101.43,9983.0
2022-01-13,101.43,101.45,101.43,101.44,25036.0
2022-01-14,101.44,101.45,101.44,101.45,24938.0
2022-01-17,101.45,101.45,101.44,101.44,8170.0
2022-01-18,101.45,101.45,101.44,101.44,20418.0
2022-01-19,101.45,101.46,101.45,101.455,2095.0
2022-01-20,101.45,101.46,101.45,101.455,4625.0
2022-01-21,101.45,101.45,101.45,101.45,3149.0
2022-01-24,101.46,101.47,101.45,101.45,23055.0
2022-01-25,101.45,101.47,101.45,101.46,19288.0
2022-01-26,101.46,101.47,101.46,101.46,8821.0
2022-01-27,101.47,101.48,101.46,101.46,5554.0
2022-01-28,101.47,101.475,101.47,101.47,14058.0
2022-01-31,101.47,101.48,101.47,101.47,14987.0
2022-02-01,101.48,101.48,101.47,101.48,17566.0
2022-02-02,101.47,101.48,101.47,101.48,3127.0
2022-02-03,101.47,101.5,101.47,101.49,167613.0
2022-02-04,101.49,101.51,101.49,101.5,67178.0
2022-02-07,101.5,101.5,101.49,101.49,12040.0
2022-02-08,101.49,101.51,101.48,101.49,22692.0
2022-02-09,101.52,101.52,101.48,101.49,5059.0
2022-02-10,101.48,101.5,101.48,101.49,18951.0
2022-02-11,101.48,101.5,101.48,101.5,24094.0
2022-02-14,101.49,101.51,101.49,101.5,13700.0
2022-02-15,101.5,101.51,101.49,101.5,15021.0
2022-02-16,101.5,101.51,101.49,101.5,8536.0
2022-02-17,101.5,101.52,101.5,101.51,9837.0
2022-02-18,101.53,101.53,101.5,101.51,19738.0
2022-02-22,101.5,101.52,101.5,101.51,30974.0
2022-02-23,101.51,101.52,101.51,101.52,35908.0
2022-02-24,101.52,101.52,101.51,101.51,14117.0
2022-02-25,101.52,101.52,101.51,101.52,24117.0
2022-02-28,101.52,101.53,101.51,101.52,16816.0
2022-03-01,101.52,101.53,101.52,101.52,8632.0
2022-03-02,101.53,101.53,101.52,101.52,4409.0
2022-03-03,101.52,101.53,101.52,101.525,5833.0
2022-03-04,101.52,101.54,101.52,101.54,25541.0
2022-03-07,101.52,101.54,101.52,101.53,5323.0
2022-03-08,101.53,101.54,101.53,101.53,35332.0
2022-03-09,101.55,101.55,101.54,101.54,10952.0
2022-03-10,101.55,101.55,101.54,101.545,5003.0
2022-03-11,101.55,101.55,101.54,101.55,15484.0
2022-03-14,101.56,101.56,101.55,101.555,19640.0
2022-03-15,101.56,101.56,101.55,101.56,5407.0
2022-03-16,101.56,101.56,101.55,101.55,5309.0
2022-03-17,101.55,101.56,101.55,101.55,13179.0
2022-03-18,101.56,101.57,101.55,101.565,6586.0
2022-03-21,101.57,101.57,101.56,101.565,6031.0
2022-03-22,101.57,101.58,101.57,101.57,6277.0
2022-03-23,101.57,101.58,101.57,101.57,8881.0
2022-03-24,101.57,101.58,101.57,101.57,7869.0
2022-03-25,101.58,101.59,101.58,101.585,13821.0
2022-03-28,101.57,101.59,101.57,101.585,29429.0
2022-03-29,101.59,101.59,101.58,101.58,11103.0
2022-03-30,101.59,101.59,101.58,101.59,8232.0
2022-03-31,101.59,101.6,101.58,101.59,11130.0
2022-04-01,101.6,101.6,101.59,101.595,5076.0
2022-04-04,101.59,101.61,101.59,101.6,9930.0
2022-04-05,101.6,101.61,101.6,101.605,8742.0
2022-04-06,101.61,101.61,101.6,101.6,6934.0
2022-04-07,101.6,101.61,101.6,101.6,14172.0
2022-04-08,101.61,101.62,101.6,101.61,29559.0
2022-04-11,101.62,101.62,101.61,101.615,12453.0
2022-04-12,101.61,101.625,101.61,101.62,234310.0
2022-04-13,101.62,101.63,101.62,101.63,6418.0
2022-04-14,101.64,101.64,101.63,101.63,15428.0
2022-04-18,101.62,101.65,101.62,101.645,37396.0
2022-04-19,101.65,101.65,101.64,101.64,14638.0
2022-04-20,101.64,101.65,101.64,101.65,48067.0
2022-04-21,101.65,101.66,101.65,101.65,8009.0
2022-04-22,101.65,101.67,101.65,101.66,23507.0
2022-04-25,101.67,101.67,101.66,101.66,8657.0
2022-04-26,101.67,101.67,101.66,101.66,48972.0
2022-04-27,101.66,101.68,101.66,101.66,62652.0
2022-04-28,101.67,101.68,101.67,101.675,30554.0
2022-04-29,101.67,101.69,101.67,101.685,8797.0
2022-05-02,101.71,101.71,101.69,101.69,15689.0
2022-05-03,101.7,101.7,101.69,101.69,7868.0
2022-05-04,101.69,101.7,101.69,101.7,4726.0
2022-05-05,101.7,101.71,101.7,101.705,21590.0
2022-05-06,101.7,101.72,101.65,101.715,21693.0
2022-05-09,101.79,101.79,101.71,101.71,38019.0
2022-05-10,101.71,101.73,101.71,101.73,26202.0
2022-05-11,101.72,101.73,101.72,101.72,7700.0
2022-05-12,101.73,101.73,101.72,101.73,10611.0
2022-05-13,101.72,101.74,101.72,101.74,9275.0
2022-05-16,101.77,101.77,101.74,101.75,7415.0
2022-05-17,101.9,101.9,101.74,101.75,21509.0
2022-05-18,101.75,101.75,101.74,101.75,25840.0
2022-05-19,101.76,101.77,101.75,101.76,3200.0
2022-05-20,101.76,101.77,101.76,101.765,14512.0
2022-05-24,101.77,101.78,101.77,101.77,7230.0
2022-05-25,101.78,101.78,101.77,101.77,10127.0
2022-05-26,101.78,101.78,101.77,101.77,9941.0
2022-05-27,101.78,101.79,101.78,101.78,45879.0
2022-05-30,101.79,101.8,101.79,101.8,59017.0
2022-05-31,101.8,101.8,101.79,101.8,3604.0
2022-06-01,101.8,101.81,101.8,101.8,5377.0
2022-06-02,101.8,101.81,101.8,101.8,10726.0
2022-06-03,101.82,101.82,101.81,101.82,22488.0
2022-06-06,101.84,101.84,101.82,101.82,10231.0
2022-06-07,101.83,101.84,101.83,101.84,77711.0
2022-06-08,101.83,101.84,101.83,101.835,23856.0
2022-06-09,101.83,101.84,101.83,101.84,51757.0
2022-06-10,101.85,101.86,101.85,101.86,34675.0
2022-06-13,101.88,101.88,101.86,101.86,14691.0
2022-06-14,101.86,101.87,101.86,101.86,10890.0
2022-06-15,101.87,101.88,101.87,101.875,5693.0
2022-06-16,101.88,101.88,101.87,101.875,52595.0
2022-06-17,101.89,101.9,101.88,101.895,19869.0
2022-06-20,101.89,101.9,101.89,101.89,5049.0
2022-06-21,101.89,101.91,101.89,101.9,11516.0
2022-06-22,101.9,101.91,101.9,101.91,46997.0
2022-06-23,101.91,101.92,101.91,101.91,13432.0
2022-06-24,101.92,101.93,101.92,101.92,19576.0
2022-06-27,101.92,101.94,101.92,101.93,54379.0
2022-06-28,101.95,101.95,101.93,101.93,20312.0
2022-06-29,101.93,101.95,101.93,101.94,20733.0
2022-06-30,101.95,101.97,101.95,101.97,48099.0
2022-07-04,101.98,101.98,101.96,101.97,14596.0
2022-07-05,101.98,102.0,101.97,102.0,52829.0
2022-07-06,102.01,102.04,101.97,102.02,47546.0
2022-07-07,101.99,102.04,101.98,101.99,27353.0
2022-07-08,101.99,102.06,101.99,102.03,52992.0
2022-07-11,102.04,102.1,102.02,102.1,27690.0
2022-07-12,102.06,102.1,102.01,102.03,29976.0
2022-07-13,102.05,102.07,102.02,102.07,37647.0
2022-07-14,102.08,102.1,102.07,102.1,23054.0
2022-07-15,102.06,102.1,102.05,102.06,28031.0
2022-07-18,102.06,102.11,102.05,102.07,22857.0
2022-07-19,102.06,102.07,102.06,102.06,6683.0
2022-07-20,102.07,102.07,102.06,102.07,101888.0
2022-07-21,102.07,102.12,102.07,102.08,23435.0
2022-07-22,102.09,102.12,102.09,102.12,69155.0
2022-07-25,102.1,102.13,102.1,102.12,42976.0
2022-07-26,102.12,102.17,102.11,102.14,59038.0
2022-07-27,102.14,102.18,102.13,102.14,32070.0
2022-07-28,102.21,102.21,102.13,102.14,58478.0
2022-07-29,102.19,102.19,102.16,102.17,30425.0
2022-08-02,102.23,102.23,102.17,102.18,61718.0
2022-08-03,102.2,102.2,102.18,102.18,48439.0
2022-08-04,102.2,102.21,102.18,102.21,37803.0
2022-08-05,102.27,102.27,102.21,102.23,24606.0
2022-08-08,102.23,102.26,102.22,102.24,32200.0
2022-08-09,102.24,102.28,102.22,102.23,76653.0
2022-08-10,102.23,102.28,102.23,102.28,30344.0
2022-08-11,102.34,102.34,102.24,102.25,78767.0
2022-08-12,102.33,102.33,102.26,102.27,16040.0
2022-08-15,102.28,102.31,102.27,102.28,25216.0
2022-08-16,102.28,102.29,102.28,102.285,24740.0
2022-08-17,102.29,102.34,102.29,102.34,64725.0
2022-08-18,102.32,102.35,102.3,102.35,25364.0
2022-08-19,102.33,102.36,102.32,102.36,80719.0
2022-08-22,102.37,102.41,102.34,102.39,22354.0
2022-08-23,102.34,102.43,102.33,102.41,67102.0
2022-08-24,102.4,102.49,102.37,102.37,32278.0
2022-08-25,102.38,102.52,102.38,102.44,38865.0
2022-08-26,102.43,102.52,102.4,102.41,26195.0
2022-08-29,102.44,102.53,102.39,102.41,53633.0
2022-08-30,102.41,102.8,102.41,102.48,18732.0
2022-08-31,102.5,102.78,102.42,102.45,46317.0
2022-09-01,102.5,102.54,102.45,102.48,25031.0
2022-09-02,102.47,102.75,102.46,102.58,23283.0
2022-09-06,102.66,102.66,102.58,102.62,28469.0
2022-09-07,102.6,102.65,102.53,102.57,46031.0
2022-09-08,102.54,102.6,102.5,102.52,44468.0
2022-09-09,102.6,102.6,102.5,102.54,31477.0
2022-09-12,102.51,102.55,102.51,102.54,42215.0
2022-09-13,102.56,102.56,102.53,102.56,119321.0
2022-09-14,102.65,102.65,102.54,102.59,328368.0
2022-09-15,102.68,102.69,102.62,102.65,36241.0
2022-09-16,102.65,102.81,102.63,102.76,47843.0
2022-09-19,102.77,102.94,102.72,102.94,42320.0
2022-09-20,102.98,103.09,102.91,103.05,39407.0
2022-09-21,103.1,103.31,102.79,103.0,41973.0
2022-09-22,103.05,103.12,102.9,103.0,76056.0
2022-09-23,103.08,103.1,102.93,103.1,49316.0
2022-09-26,102.97,103.1,102.78,102.93,70991.0
2022-09-27,102.98,103.07,102.94,102.94,49703.0
2022-09-28,102.94,103.06,102.94,102.94,171870.0
2022-09-29,102.9,103.2,102.9,103.2,39846.0
2022-09-30,103.18,103.18,102.99,103.05,54201.0
2022-10-03,103.0,103.08,102.98,103.08,99547.0
2022-10-04,103.07,103.07,103.0,103.0,44805.0
2022-10-05,103.0,103.14,102.99,103.07,116480.0
2022-10-06,103.03,103.07,103.01,103.07,32344.0
2022-10-07,103.06,103.16,103.04,103.15,33957.0
2022-10-11,103.16,103.2,103.05,103.06,80474.0
2022-10-12,103.09,103.17,103.07,103.07,23555.0
2022-10-13,103.12,103.15,103.04,103.12,81328.0
2022-10-14,103.12,103.23,103.11,103.22,61970.0
2022-10-17,103.13,103.26,103.04,103.05,69841.0
2022-10-18,103.02,103.2,103.02,103.19,72604.0
2022-10-19,103.2,103.35,103.13,103.35,61312.0
2022-10-20,103.46,103.5,103.23,103.26,31809.0
2022-10-21,103.33,103.36,103.19,103.27,40756.0
2022-10-24,103.27,103.3,103.23,103.26,18648.0
2022-10-25,103.21,103.4,103.21,103.4,63283.0
2022-10-26,103.4,103.58,103.32,103.55,62556.0
2022-10-27,103.53,103.54,103.35,103.35,51631.0
2022-10-28,103.44,103.75,103.32,103.75,36567.0
2022-10-31,103.44,103.74,103.35,103.74,68324.0
2022-11-01,103.55,103.62,103.39,103.5,52913.0
2022-11-02,103.55,103.7,103.44,103.59,60884.0
2022-11-03,103.6,103.75,103.45,103.75,64561.0
2022-11-04,103.74,103.89,103.55,103.87,41634.0
2022-11-07,104.0,104.09,103.54,103.58,42690.0
2022-11-08,103.57,103.75,103.57,103.63,50159.0
2022-11-09,103.55,103.75,103.55,103.75,25148.0
2022-11-10,104.1,104.1,103.65,103.65,88495.0
2022-11-11,103.75,103.75,103.58,103.62,55500.0
2022-11-14,103.6,103.71,103.59,103.63,53426.0
2022-11-15,103.61,103.69,103.6,103.66,49152.0
2022-11-16,103.67,103.79,103.67,103.76,45034.0
2022-11-17,103.99,103.99,103.77,103.87,38683.0
2022-11-18,103.98,104.0,103.71,103.9,110283.0
2022-11-21,103.96,104.09,103.85,103.85,96285.0
2022-11-22,104.0,104.0,103.75,103.85,52411.0
2022-11-23,104.0,104.0,103.71,104.0,68264.0
2022-11-24,103.8,104.1,103.8,103.9,45044.0
2022-11-25,103.95,104.04,103.9,104.0,46371.0
2022-11-28,104.03,104.03,103.84,103.9,47143.0
2022-11-29,103.86,104.02,103.81,104.0,43185.0
2022-11-30,104.02,104.02,103.75,103.8,162452.0
2022-12-01,103.8,103.95,103.6,103.61,103644.0
2022-12-02,103.8,103.8,103.61,103.67,61463.0
2022-12-05,103.69,103.8,103.66,103.68,91990.0
2022-12-06,103.85,103.95,103.77,103.84,56479.0
2022-12-07,103.85,103.97,103.71,103.94,50742.0
2022-12-08,103.9,103.9,103.82,103.88,57277.0
2022-12-09,103.86,103.91,103.84,103.9,20525.0
2022-12-12,103.87,103.96,103.84,103.87,70479.0
2022-12-13,103.95,104.03,103.81,103.99,115712.0
2022-12-14,104.04,104.05,103.81,103.85,89032.0
2022-12-15,103.94,103.99,103.82,103.85,67043.0
2022-12-16,103.98,104.25,103.86,104.2,90231.0
2022-12-19,104.25,104.25,104.1,104.14,80556.0
2022-12-20,104.25,104.58,104.15,104.58,52547.0
2022-12-21,104.49,104.63,104.21,104.42,117474.0
2022-12-22,104.3,104.73,104.26,104.69,62095.0
2022-12-23,104.75,104.81,104.44,104.47,92283.0
2022-12-28,104.74,105.04,104.06,104.17,153996.0
2022-12-29,104.2,104.63,104.12,104.63,54836.0
2022-12-30,104.62,104.62,104.2,104.25,90997.0
2023-01-03,104.28,104.5,104.27,104.43,39578.0
2023-01-04,104.25,104.5,104.2,104.45,51125.0
2023-01-05,104.56,104.57,104.43,104.45,78049.0
2023-01-06,104.6,104.68,104.4,104.64,66079.0
2023-01-09,104.64,104.8,104.5,104.8,43973.0
2023-01-10,104.82,104.83,104.46,104.59,53282.0
2023-01-11,104.7,104.7,104.45,104.5,59346.0
2023-01-12,104.5,104.6,104.46,104.5,71192.0
2023-01-13,104.5,104.69,104.45,104.69,76738.0
2023-01-16,104.7,104.8,104.58,104.8,35059.0
2023-01-17,104.9,104.9,104.7,104.84,56448.0
2023-01-18,104.92,104.94,104.76,104.92,52974.0
2023-01-19,104.9,105.09,104.89,105.04,50310.0
2023-01-20,105.11,105.12,104.94,105.12,43598.0
2023-01-23,105.14,105.31,105.07,105.09,88969.0
2023-01-24,105.11,105.5,105.09,105.5,36102.0
2023-01-25,105.65,106.07,105.31,105.88,57713.0
2023-01-26,105.88,105.89,105.41,105.58,119705.0
2023-01-27,105.43,105.6,105.43,105.5,68275.0
2023-01-30,105.84,105.88,105.5,105.83,36041.0
2023-01-31,105.83,105.9,105.5,105.5,93481.0
2023-02-01,105.78,105.88,105.51,105.88,38375.0
2023-02-02,105.66,106.05,105.66,106.05,77704.0
2023-02-03,106.07,106.07,105.8,106.0,86507.0
2023-02-06,106.1,106.2,105.91,105.91,103923.0
2023-02-07,105.92,105.92,105.85,105.85,32596.0
2023-02-08,105.87,106.17,105.87,106.1,49384.0
2023-02-09,106.18,106.22,106.0,106.14,31973.0
2023-02-10,106.01,106.24,106.01,106.24,40242.0
2023-02-13,106.57,106.58,106.12,106.57,49334.0
2023-02-14,106.4,106.66,106.2,106.3,80856.0
2023-02-15,106.65,106.65,106.23,106.42,72170.0
2023-02-16,106.42,106.59,106.4,106.58,35505.0
2023-02-17,106.65,106.88,106.5,106.88,42613.0
2023-02-21,106.5,106.88,106.5,106.75,75018.0
2023-02-22,106.75,106.95,106.69,106.75,39830.0
2023-02-23,106.92,106.92,106.75,106.87,28417.0
2023-02-24,107.12,107.2,106.9,107.11,83604.0
2023-02-27,107.07,107.21,106.94,107.01,93824.0
2023-02-28,107.01,107.1,106.62,106.93,86527.0
2023-03-01,107.09,107.09,106.14,106.5,68058.0
2023-03-02,106.5,106.5,105.95,106.22,49613.0
2023-03-03,106.63,106.63,105.6,105.62,74475.0
2023-03-06,105.55,105.97,105.55,105.73,35194.0
2023-03-07,105.85,105.9,105.6,105.64,36293.0
2023-03-08,105.87,105.87,105.46,105.65,33226.0
2023-03-09,105.64,105.88,105.39,105.71,83390.0
2023-03-10,105.78,105.78,105.4,105.55,90822.0
2023-03-13,105.55,105.63,104.71,104.78,213325.0
2023-03-14,104.81,105.12,104.81,105.0,54485.0
2023-03-15,104.92,105.0,104.74,104.78,338804.0
2023-03-16,104.86,105.0,104.78,104.95,37376.0
2023-03-17,104.9,105.02,104.9,105.0,41417.0
2023-03-20,104.96,105.0,104.85,104.97,46700.0
2023-03-21,104.9,105.06,104.86,105.03,57493.0
2023-03-22,104.93,105.07,104.93,105.01,37598.0
2023-03-23,105.04,105.13,104.99,105.02,110177.0
2023-03-24,104.97,105.1,104.97,105.05,72877.0
2023-03-27,105.05,105.2,105.01,105.2,65854.0
2023-03-28,105.2,105.33,105.05,105.33,66123.0
2023-03-29,105.33,105.63,105.24,105.63,52516.0
2023-03-30,105.65,105.76,105.33,105.43,71891.0
2023-03-31,105.45,105.89,105.32,105.89,79705.0
2023-04-03,105.61,105.89,105.47,105.47,30031.0
2023-04-04,105.7,105.95,105.51,105.95,41024.0
2023-04-05,105.76,105.9,105.61,105.85,44998.0
2023-04-06,105.85,105.95,105.65,105.95,35342.0
2023-04-10,105.95,106.07,105.75,105.75,61978.0
2023-04-11,105.84,105.85,105.57,105.74,54902.0
2023-04-12,105.57,105.65,105.53,105.65,38348.0
2023-04-13,105.63,105.75,105.62,105.7,32192.0
2023-04-14,105.62,105.73,105.62,105.69,28017.0
2023-04-17,105.73,105.79,105.63,105.73,32337.0
2023-04-18,105.68,105.99,105.68,105.99,27561.0
2023-04-19,105.71,105.91,105.7,105.85,60582.0
2023-04-20,105.95,105.99,105.8,105.85,43875.0
2023-04-21,105.87,106.0,105.69,105.7,102564.0
2023-04-24,105.67,105.78,105.55,105.56,61624.0
2023-04-25,105.62,105.89,105.41,105.61,69998.0
2023-04-26,105.74,105.74,105.39,105.43,138420.0
2023-04-27,105.38,105.69,105.38,105.68,68148.0
2023-04-28,105.42,105.79,105.42,105.78,98236.0
2023-05-01,105.55,105.83,105.5,105.82,94175.0
2023-05-02,105.68,105.93,105.68,105.71,66264.0
2023-05-03,105.7,105.92,105.6,105.75,45134.0
2023-05-04,105.71,105.88,105.46,105.61,78179.0
2023-05-05,105.61,105.78,105.57,105.71,53936.0
2023-05-08,105.7,105.89,105.68,105.84,36621.0
2023-05-09,105.89,105.89,105.75,105.75,60781.0
2023-05-10,105.8,105.88,105.78,105.86,16936.0
2023-05-11,105.88,105.88,105.82,105.86,17772.0
2023-05-12,105.88,105.9,105.85,105.88,25987.0
2023-05-15,105.91,105.91,105.77,105.79,32644.0
2023-05-16,105.78,105.83,105.66,105.67,52411.0
2023-05-17,105.72,105.79,105.69,105.72,24729.0
2023-05-18,105.71,105.82,105.7,105.78,66966.0
2023-05-19,105.8,105.88,105.72,105.76,32175.0
2023-05-23,105.78,105.88,105.74,105.78,43481.0
2023-05-24,105.78,105.85,105.76,105.81,18359.0
2023-05-25,105.85,105.85,105.8,105.8,34778.0
2023-05-26,105.82,105.91,105.81,105.91,64432.0
2023-05-29,105.85,105.92,105.85,105.89,28945.0
2023-05-30,105.93,106.17,105.84,106.17,83880.0
2023-05-31,105.97,106.51,105.86,105.92,76184.0
2023-06-01,105.97,106.26,105.95,105.95,30519.0
2023-06-02,105.96,106.12,105.96,106.05,21446.0
2023-06-05,106.14,106.14,106.05,106.05,20359.0
2023-06-06,106.08,106.08,106.0,106.02,23415.0
2023-06-07,106.1,106.15,106.02,106.11,38413.0
2023-06-08,106.43,106.44,106.11,106.28,68346.0
2023-06-09,106.35,106.61,106.3,106.44,56261.0
2023-06-12,106.49,106.5,106.35,106.37,43501.0
2023-06-13,106.38,106.54,106.35,106.53,66072.0
2023-06-14,106.41,106.75,106.4,106.75,100443.0
2023-06-15,106.69,106.69,106.45,106.55,48713.0
2023-06-16,106.59,106.59,106.42,106.51,94047.0
2023-06-19,106.58,106.59,106.52,106.57,27317.0
2023-06-20,106.58,106.59,106.5,106.53,54196.0
2023-06-21,106.58,106.59,106.52,106.56,38670.0
2023-06-22,106.58,106.65,106.53,106.56,55170.0
2023-06-23,106.52,106.89,106.52,106.71,59917.0
2023-06-26,106.95,106.95,106.67,106.71,51912.0
2023-06-27,106.8,106.8,106.59,106.61,62632.0
2023-06-28,106.85,106.85,106.43,106.43,89755.0
2023-06-29,106.58,106.6,106.45,106.45,43339.0
2023-06-30,106.58,106.58,106.47,106.56,33495.0
2023-07-04,106.58,106.6,106.48,106.55,154071.0
2023-07-05,106.55,106.65,106.5,106.6,47774.0
2023-07-06,106.6,106.63,106.54,106.54,65261.0
2023-07-07,106.58,106.61,106.56,106.57,29738.0
2023-07-10,106.61,106.61,106.56,106.56,43092.0
2023-07-11,106.57,106.6,106.56,106.6,65970.0
2023-07-12,106.58,106.65,106.57,106.59,96426.0
2023-07-13,106.6,106.79,106.58,106.67,66752.0
2023-07-14,106.71,106.9,106.7,106.84,38280.0
2023-07-17,107.07,107.07,106.88,107.06,64642.0
2023-07-18,107.0,107.11,106.93,107.1,66082.0
2023-07-19,107.19,107.19,107.1,107.1,48706.0
2023-07-20,107.12,107.26,107.1,107.26,56189.0
2023-07-21,107.29,107.35,107.22,107.35,72124.0
2023-07-24,107.37,107.45,107.2,107.35,47219.0
2023-07-25,107.3,107.43,107.3,107.31,31521.0
2023-07-26,107.3,107.34,107.25,107.28,47620.0
2023-07-27,107.26,107.44,107.14,107.3,41975.0
2023-07-28,107.25,107.49,107.25,107.37,37939.0
2023-07-31,107.42,107.48,107.22,107.24,63265.0
2023-08-01,107.54,107.55,107.15,107.17,53213.0
2023-08-02,107.21,107.42,107.1,107.27,52401.0
2023-08-03,107.2,107.38,107.2,107.27,44146.0
2023-08-04,107.38,107.39,107.3,107.35,30833.0
2023-08-08,107.36,107.4,107.25,107.4,38789.0
2023-08-09,107.36,107.42,107.32,107.38,39420.0
2023-08-10,107.43,107.64,107.38,107.62,38137.0
2023-08-11,107.68,107.69,107.49,107.49,28428.0
2023-08-14,107.59,107.59,107.43,107.52,42288.0
2023-08-15,107.6,107.68,107.44,107.68,42816.0
2023-08-16,107.72,107.98,107.65,107.73,30689.0
2023-08-17,108.09,108.2,107.6,107.95,23806.0
2023-08-18,108.18,108.34,107.9,108.34,46513.0
2023-08-21,108.27,108.3,107.86,108.19,42654.0
2023-08-22,108.3,108.47,108.17,108.36,20859.0
2023-08-23,108.44,108.44,107.6,107.7,56640.0
2023-08-24,108.35,108.35,107.72,107.92,54325.0
2023-08-25,107.92,108.29,107.71,108.29,24886.0
2023-08-28,108.29,108.31,107.91,108.03,29263.0
2023-08-29,108.14,108.3,107.9,107.97,33204.0
2023-08-30,108.1,108.19,107.97,108.11,40147.0
2023-08-31,108.14,108.4,108.03,108.4,36867.0
2023-09-01,108.14,108.43,108.11,108.38,42563.0
2023-09-05,108.38,108.42,108.3,108.36,54854.0
2023-09-06,108.4,108.44,108.2,108.27,44144.0
2023-09-07,108.36,108.4,108.2,108.2,40986.0
2023-09-08,108.35,108.4,108.21,108.38,28418.0
2023-09-11,108.5,108.65,108.4,108.51,47486.0
2023-09-12,108.68,108.78,108.52,108.64,39383.0
2023-09-13,108.58,108.75,108.57,108.61,26317.0
2023-09-14,108.73,109.0,108.64,109.0,32103.0
2023-09-15,108.78,109.0,108.77,108.96,21888.0
2023-09-18,109.0,109.18,108.72,108.89,65580.0
2023-09-19,108.75,109.07,108.75,108.86,62057.0
2023-09-20,109.15,109.15,108.85,109.05,35203.0
2023-09-21,109.07,109.17,109.01,109.17,30946.0
2023-09-22,109.18,109.26,108.85,108.86,41867.0
2023-09-25,109.09,109.33,109.0,109.23,38015.0
2023-09-26,109.29,109.3,108.96,109.12,39259.0
2023-09-27,109.12,109.2,108.95,108.95,38922.0
2023-09-28,109.25,109.35,108.85,108.9,50488.0
2023-09-29,108.94,108.95,108.84,108.95,54864.0
2023-10-02,108.96,108.99,108.84,108.93,49447.0
2023-10-03,108.93,109.16,108.84,108.9,45171.0
2023-10-04,108.96,109.23,108.9,109.19,37577.0
2023-10-05,109.23,109.68,109.11,109.68,48003.0
2023-10-06,109.3,109.42,109.21,109.32,34299.0
2023-10-10,109.33,109.35,109.05,109.05,45406.0
2023-10-11,109.07,109.29,108.95,108.95,44277.0
2023-10-12,109.2,109.2,108.9,108.97,37859.0
2023-10-13,109.18,109.26,108.94,109.16,26219.0
2023-10-16,109.15,109.5,109.15,109.5,29375.0
2023-10-17,109.48,109.5,109.26,109.28,40546.0
2023-10-18,109.35,109.36,109.21,109.21,59407.0
2023-10-19,109.2,109.39,109.18,109.19,34778.0
2023-10-20,109.18,109.4,108.98,109.0,86703.0
2023-10-23,109.28,109.28,108.95,109.1,65785.0
2023-10-24,109.12,109.28,109.09,109.21,36417.0
2023-10-25,109.2,109.29,109.19,109.2,34813.0
2023-10-26,109.27,109.27,108.95,109.18,56746.0
2023-10-27,109.03,109.35,108.99,109.35,32028.0
2023-10-30,109.18,109.29,108.75,108.75,65977.0
2023-10-31,109.23,109.24,108.88,108.91,37350.0
2023-11-01,109.0,109.24,108.9,109.22,52571.0
2023-11-02,109.21,109.27,109.1,109.15,66727.0
2023-11-03,109.12,109.24,108.95,109.03,44558.0
2023-11-06,109.24,109.24,108.71,108.98,60682.0
2023-11-07,109.1,109.14,108.98,109.0,48385.0
2023-11-08,109.1,109.14,108.99,109.05,37435.0
2023-11-09,109.24,109.25,108.95,109.01,39991.0
2023-11-10,108.97,109.23,108.97,109.2,26188.0
2023-11-13,109.2,109.2,109.1,109.15,27913.0
2023-11-14,109.19,109.2,108.86,109.15,54313.0
2023-11-15,109.05,109.15,108.93,109.1,54228.0
2023-11-16,109.09,109.1,108.8,108.83,51212.0
2023-11-17,108.85,109.05,108.62,108.66,118332.0
2023-11-20,108.71,108.95,108.65,108.95,44388.0
2023-11-21,108.96,109.0,108.85,108.97,46165.0
2023-11-22,108.98,108.99,108.7,108.75,45906.0
2023-11-23,108.7,108.85,108.7,108.72,51522.0
2023-11-24,108.82,108.86,108.74,108.81,40227.0
2023-11-27,108.77,109.01,108.76,108.97,28144.0
2023-11-28,108.93,109.1,108.93,109.1,34617.0
2023-11-29,109.11,109.31,109.06,109.1,55765.0
2023-11-30,109.07,109.29,108.88,108.88,40622.0
2023-12-01,108.95,109.15,108.95,109.01,33090.0
2023-12-04,109.15,109.19,109.01,109.08,40635.0
2023-12-05,109.13,109.19,108.9,108.9,53637.0
2023-12-06,109.0,109.16,108.88,108.89,34595.0
2023-12-07,108.9,109.0,108.89,108.91,42693.0
2023-12-08,108.96,108.96,108.77,108.9,99146.0
2023-12-11,108.82,108.9,108.8,108.8,70510.0
2023-12-12,108.87,108.91,108.82,108.82,74667.0
2023-12-13,108.9,108.9,108.81,108.82,80605.0
2023-12-14,108.83,108.88,108.83,108.86,83882.0
2023-12-15,108.89,108.95,108.89,108.92,49062.0
2023-12-18,108.92,109.03,108.92,108.99,82253.0
2023-12-19,108.99,109.1,108.98,109.1,52761.0
2023-12-20,109.05,109.18,109.05,109.18,37985.0
2023-12-21,109.18,109.24,109.12,109.24,102912.0
2023-12-22,109.15,109.33,109.14,109.33,87286.0
2023-12-27,109.35,109.42,109.29,109.39,63272.0
2023-12-28,109.46,109.49,109.35,109.46,52124.0
2023-12-29,109.46,109.55,109.43,109.5,25670.0
2024-01-02,109.46,109.58,109.41,109.53,47246.0
2024-01-03,109.6,109.6,109.29,109.6,134585.0
2024-01-04,109.47,109.6,109.47,109.47,24485.0
2024-01-05,109.61,109.73,109.51,109.64,38159.0
2024-01-08,109.76,109.8,109.66,109.8,52006.0
2024-01-09,109.89,109.9,109.71,109.76,31708.0
2024-01-10,109.72,109.82,109.71,109.72,21342.0
2024-01-11,109.75,109.81,109.72,109.76,49806.0
2024-01-12,109.73,110.08,109.73,109.8,18404.0
2024-01-15,109.82,110.01,109.8,109.8,39199.0
2024-01-16,109.81,109.97,109.81,109.82,44953.0
2024-01-17,109.9,110.03,109.81,110.01,64469.0
2024-01-18,110.0,110.08,109.92,110.06,24106.0
2024-01-19,110.05,110.15,109.95,110.14,49719.0
2024-01-22,110.09,110.1,109.95,110.1,30526.0
2024-01-23,110.0,110.1,109.96,110.0,18741.0
2024-01-24,109.99,110.08,109.98,110.02,36653.0
2024-01-25,110.06,110.1,109.89,109.95,41878.0
2024-01-26,109.95,109.95,109.87,109.94,33221.0
2024-01-29,109.95,109.95,109.81,109.82,39504.0
2024-01-30,109.84,109.94,109.82,109.89,53425.0
2024-01-31,109.92,109.98,109.84,109.87,40723.0
2024-02-01,109.89,110.08,109.89,110.07,36078.0
2024-02-02,109.89,110.1,109.89,110.1,28684.0
2024-02-05,110.1,110.1,109.98,110.04,46845.0
2024-02-06,109.93,110.04,109.93,110.03,47182.0
2024-02-07,110.09,110.09,109.96,109.98,40957.0
2024-02-08,109.98,110.08,109.98,110.08,39788.0
2024-02-09,110.0,110.16,110.0,110.12,35931.0
2024-02-12,110.19,110.19,110.12,110.145,37606.0
2024-02-13,110.2,110.2,110.0,110.0,51698.0
2024-02-14,110.0,110.07,109.94,109.97,88806.0
2024-02-15,109.99,110.05,109.98,110.05,32958.0
2024-02-16,109.99,110.22,109.99,110.22,49236.0
2024-02-20,110.48,110.5,110.18,110.26,62994.0
2024-02-21,110.43,110.45,110.25,110.33,29479.0
2024-02-22,110.3,110.36,110.25,110.25,57434.0
2024-02-23,110.29,110.39,110.18,110.25,51770.0
2024-02-26,110.47,110.48,110.2,110.35,47478.0
2024-02-27,110.35,110.35,110.2,110.28,47047.0
2024-02-28,110.32,110.49,110.26,110.46,48614.0
2024-02-29,110.5,110.56,110.35,110.56,28746.0
2024-03-01,110.56,110.75,110.51,110.74,23709.0
2024-03-04,110.8,111.21,110.52,110.64,70141.0
2024-03-05,110.84,110.85,110.53,110.58,53319.0
2024-03-06,110.7,110.9,110.61,110.74,29468.0
2024-03-07,110.95,111.08,110.6,110.6,39370.0
2024-03-08,110.84,110.85,110.65,110.82,46561.0
2024-03-11,110.67,110.9,110.67,110.78,26278.0
2024-03-12,110.75,110.83,110.69,110.75,37912.0
2024-03-13,110.75,110.86,110.7,110.75,46189.0
2024-03-14,110.8,110.95,110.76,110.76,43209.0
2024-03-15,110.77,110.93,110.75,110.92,28695.0
2024-03-18,110.92,110.96,110.81,110.85,35760.0
2024-03-19,110.95,110.96,110.85,110.89,51615.0
2024-03-20,110.89,110.95,110.85,110.9,38953.0
2024-03-21,110.86,110.95,110.86,110.91,33527.0
2024-03-22,110.87,111.0,110.86,110.98,70863.0
2024-03-25,111.0,111.21,110.95,110.95,56064.0
2024-03-26,110.95,111.13,110.95,111.07,42902.0
2024-03-27,111.06,111.2,111.06,111.2,30263.0
2024-03-28,111.45,111.46,111.21,111.43,48347.0
2024-04-01,111.5,111.53,111.34,111.48,37074.0
2024-04-02,111.5,111.55,111.48,111.53,32387.0
2024-04-03,111.7,111.77,111.54,111.7,33220.0
2024-04-04,111.7,111.74,111.58,111.65,36829.0
2024-04-05,111.65,111.75,111.35,111.51,47452.0
2024-04-08,111.4,111.55,111.39,111.43,33702.0
2024-04-09,111.45,111.69,111.45,111.5,19755.0
2024-04-10,111.51,111.72,111.5,111.56,26624.0
2024-04-11,111.54,111.69,111.51,111.51,21177.0
2024-04-12,111.48,111.8,111.47,111.72,31542.0
2024-04-15,111.75,111.79,111.55,111.63,38114.0
2024-04-16,111.62,111.68,111.55,111.61,25724.0
2024-04-17,111.58,111.65,111.21,111.33,100062.0
2024-04-18,111.4,111.6,111.4,111.45,47146.0
2024-04-19,111.45,111.46,111.4,111.45,43013.0
2024-04-22,111.45,111.5,111.26,111.28,64569.0
2024-04-23,111.3,111.6,111.26,111.42,47351.0
2024-04-24,111.42,111.45,111.3,111.3,86188.0
2024-04-25,111.31,111.35,111.15,111.17,44770.0
2024-04-26,111.36,111.41,111.21,111.26,70954.0
2024-04-29,111.25,111.3,111.22,111.25,102779.0
2024-04-30,111.4,111.47,111.29,111.42,45372.0
2024-05-01,111.5,111.59,111.42,111.59,41952.0
2024-05-02,111.65,111.73,111.5,111.73,47929.0
2024-05-03,111.72,111.75,111.42,111.46,56440.0
2024-05-06,111.58,111.6,111.28,111.28,52643.0
2024-05-07,111.3,111.62,111.29,111.34,72359.0
2024-05-08,111.34,111.7,111.34,111.6,75928.0
2024-05-09,111.7,111.7,111.53,111.6,59605.0
2024-05-10,111.6,111.65,111.55,111.65,24014.0
2024-05-13,111.61,111.71,111.6,111.7,50869.0
2024-05-14,111.7,111.75,111.47,111.49,68789.0
2024-05-15,111.5,111.6,111.43,111.43,85149.0
2024-05-16,111.61,111.65,111.49,111.57,47238.0
2024-05-17,111.54,111.77,111.51,111.77,55117.0
2024-05-21,111.67,111.85,111.65,111.83,49771.0
2024-05-22,111.75,111.95,111.75,111.95,39878.0
2024-05-23,111.85,111.95,111.75,111.75,42130.0
2024-05-24,111.73,111.85,111.73,111.84,28761.0
2024-05-27,111.81,111.9,111.81,111.85,44468.0
2024-05-28,111.87,111.9,111.8,111.81,36978.0
2024-05-29,111.85,111.9,111.72,111.72,43213.0
2024-05-30,111.8,111.89,111.7,111.75,51152.0
2024-05-31,111.71,111.83,111.7,111.78,38005.0
2024-06-03,111.84,111.84,111.7,111.71,69791.0
2024-06-04,111.71,111.8,111.71,111.76,34267.0
2024-06-05,111.8,111.81,111.64,111.66,58012.0
2024-06-06,111.66,111.7,111.64,111.69,63942.0
2024-06-07,111.6,111.78,111.6,111.6,48720.0
2024-06-10,111.6,111.7,111.6,111.62,50080.0
2024-06-11,111.61,111.71,111.61,111.67,47660.0
2024-06-12,111.67,111.7,111.62,111.64,79027.0
2024-06-13,111.61,111.68,111.6,111.6,74004.0
2024-06-14,111.61,111.68,111.59,111.61,85183.0
2024-06-17,111.61,111.64,111.56,111.62,105128.0
2024-06-18,111.61,111.75,111.61,111.67,174429.0
2024-06-19,111.67,111.71,111.58,111.59,136077.0
2024-06-20,111.65,111.69,111.6,111.67,223069.0
2024-06-21,111.66,111.9,111.65,111.9,123890.0
2024-06-24,111.79,112.02,111.79,112.02,64364.0
2024-06-25,112.03,112.16,111.91,112.16,42515.0
2024-06-26,112.04,112.34,112.03,112.29,42031.0
2024-06-27,112.29,112.32,112.08,112.13,73981.0
2024-06-28,112.1,112.28,112.09,112.24,83372.0
2024-07-02,112.24,112.3,112.12,112.15,25223.0
2024-07-03,112.12,112.3,112.11,112.3,45849.0
2024-07-04,112.3,112.35,112.21,112.28,45253.0
2024-07-05,112.28,112.35,112.2,112.23,36970.0
2024-07-08,112.33,112.33,112.19,112.19,21381.0
2024-07-09,112.25,112.4,112.22,112.31,56915.0
2024-07-10,112.31,112.42,112.27,112.38,30705.0
2024-07-11,112.33,112.51,112.33,112.4,43467.0
2024-07-12,112.45,112.61,112.4,112.58,32060.0
2024-07-15,112.63,112.67,112.52,112.62,36912.0
2024-07-16,112.56,112.72,112.51,112.53,51989.0
2024-07-17,112.69,112.72,112.52,112.55,55335.0
2024-07-18,112.6,112.7,112.51,112.7,51014.0
2024-07-19,112.56,112.7,112.5,112.6,50933.0
2024-07-22,112.59,112.67,112.5,112.67,43932.0
2024-07-23,112.68,112.73,112.61,112.67,45623.0
2024-07-24,112.73,112.75,112.64,112.66,40165.0
2024-07-25,112.69,112.99,112.6,112.78,98988.0
2024-07-26,112.6,112.87,112.6,112.72,99099.0
2024-07-29,112.66,112.87,112.6,112.73,53879.0
2024-07-30,112.73,112.87,112.53,112.57,65190.0
2024-07-31,112.6,112.74,112.56,112.58,27252.0
2024-08-01,112.6,112.74,112.57,112.74,28975.0
2024-08-02,112.61,112.79,112.51,112.52,63767.0
2024-08-06,112.35,112.55,112.31,112.41,73038.0
2024-08-07,112.56,112.56,112.4,112.56,34381.0
2024-08-08,112.56,112.65,112.42,112.6,45288.0
2024-08-09,112.59,112.7,112.5,112.7,46906.0
2024-08-12,112.7,112.8,112.53,112.53,45175.0
2024-08-13,112.65,112.76,112.53,112.73,31453.0
2024-08-14,112.75,113.0,112.66,112.66,52037.0
2024-08-15,112.78,112.83,112.68,112.76,35255.0
2024-08-16,112.7,112.81,112.66,112.66,22981.0
2024-08-19,112.9,113.0,112.65,113.0,61247.0
2024-08-20,112.94,112.94,112.71,112.8,32716.0
2024-08-21,112.94,112.95,112.8,112.8,35712.0
2024-08-22,112.85,112.88,112.76,112.83,28180.0
2024-08-23,112.83,112.96,112.8,112.91,39228.0
2024-08-26,113.0,113.0,112.8,112.81,44066.0
2024-08-27,112.93,112.93,112.83,112.9,26717.0
2024-08-28,112.86,112.87,112.74,112.79,80281.0
2024-08-29,112.72,112.9,112.71,112.71,60118.0
2024-08-30,112.92,112.98,112.74,112.98,37154.0
2024-09-03,112.88,113.02,112.88,112.9,29680.0
2024-09-04,112.9,113.07,112.84,112.84,47096.0
2024-09-05,112.84,112.97,112.76,112.77,68708.0
2024-09-06,112.81,113.0,112.81,112.91,44556.0
2024-09-09,112.9,113.13,112.85,113.13,43156.0
2024-09-10,113.14,113.19,112.9,113.19,42934.0
2024-09-11,113.18,113.18,113.02,113.07,46359.0
2024-09-12,113.15,113.15,113.01,113.07,41660.0
2024-09-13,113.1,113.18,113.0,113.01,40664.0
2024-09-16,112.9,113.09,112.9,113.08,31883.0
2024-09-17,112.97,113.06,112.86,113.01,73192.0
2024-09-18,113.0,113.05,112.93,113.01,38164.0
2024-09-19,113.0,113.05,112.9,112.94,41972.0
2024-09-20,112.93,113.0,112.9,112.9,76063.0
2024-09-23,112.91,112.95,112.87,112.9,50495.0
2024-09-24,112.88,112.96,112.88,112.9,49173.0
2024-09-25,112.91,113.03,112.9,113.02,59167.0
2024-09-26,112.95,113.08,112.91,113.0,69918.0
2024-09-27,112.98,113.12,112.98,113.12,45226.0
2024-09-30,113.11,113.17,113.02,113.05,31122.0
2024-10-01,113.03,113.08,113.01,113.03,51581.0
2024-10-02,113.04,113.18,113.04,113.18,40529.0
2024-10-03,113.08,113.16,113.05,113.13,31946.0
2024-10-04,113.17,113.25,113.15,113.25,22086.0
2024-10-07,113.25,113.33,113.22,113.27,43833.0
2024-10-08,113.3,113.34,113.28,113.34,33446.0
2024-10-09,113.34,113.46,113.28,113.46,35052.0
2024-10-10,113.4,113.51,113.38,113.51,25852.0
2024-10-11,113.51,113.65,113.46,113.52,30406.0
2024-10-15,113.51,113.59,113.46,113.5,32563.0
2024-10-16,113.58,113.61,113.46,113.55,41302.0
2024-10-17,113.75,113.75,113.43,113.65,44117.0
2024-10-18,113.58,113.74,113.5,113.74,34349.0
2024-10-21,113.74,113.86,113.72,113.81,39185.0
2024-10-22,113.88,113.88,113.73,113.76,48527.0
2024-10-23,113.8,113.84,113.7,113.81,31430.0
2024-10-24,113.81,113.81,113.65,113.8,41039.0
2024-10-25,113.73,113.8,113.68,113.8,44717.0
2024-10-28,113.8,113.81,113.66,113.66,37393.0
2024-10-29,113.7,113.72,113.61,113.65,19256.0
2024-10-30,113.66,113.75,113.51,113.68,38671.0
2024-10-31,113.57,113.68,113.49,113.49,25010.0
2024-11-01,113.58,113.82,113.5,113.8,52852.0
2024-11-04,113.8,113.8,113.63,113.65,28002.0
2024-11-05,113.84,113.85,113.67,113.85,47718.0
2024-11-06,113.84,113.84,113.6,113.68,36941.0
2024-11-07,113.56,113.86,113.54,113.8,45554.0
2024-11-08,113.8,113.88,113.78,113.83,38464.0
2024-11-11,113.75,113.9,113.6,113.9,35610.0
2024-11-12,113.94,113.95,113.745,113.9,31679.0
2024-11-13,113.78,113.98,113.78,113.95,33497.0
2024-11-14,113.9,113.98,113.81,113.98,30078.0
2024-11-15,113.93,113.99,113.78,113.83,57544.0
2024-11-18,113.82,113.92,113.74,113.9,56202.0
2024-11-19,113.75,113.95,113.72,113.83,40104.0
2024-11-20,113.85,113.98,113.8,113.98,31158.0
2024-11-21,113.98,113.98,113.91,113.92,24476.0
2024-11-22,113.93,113.98,113.86,113.94,49209.0
2024-11-25,113.86,113.97,113.86,113.92,34292.0
2024-11-26,113.9,113.95,113.8,113.82,45150.0
2024-11-27,113.83,113.92,113.81,113.81,50016.0
2024-11-28,113.88,113.91,113.81,113.9,29437.0
2024-11-29,113.91,113.98,113.84,113.9,34125.0
2024-12-02,113.92,113.99,113.82,113.82,48109.0
2024-12-03,113.82,113.9,113.78,113.79,53845.0
2024-12-04,113.78,113.9,113.78,113.83,58873.0
2024-12-05,113.83,113.94,113.78,113.83,45310.0
2024-12-06,113.81,113.95,113.81,113.89,37711.0
2024-12-09,113.96,113.96,113.82,113.85,55237.0
2024-12-10,113.89,113.93,113.83,113.91,45796.0
2024-12-11,113.89,113.9,113.86,113.87,25687.0
2024-12-12,113.9,113.94,113.86,113.86,53466.0
2024-12-13,113.89,113.93,113.81,113.89,63286.0
2024-12-16,113.95,113.98,113.85,113.96,54135.0
2024-12-17,113.98,114.08,113.91,114.02,63944.0
2024-12-18,113.95,114.1,113.93,114.07,45342.0
2024-12-19,114.0,114.18,114.0,114.18,46514.0
2024-12-20,114.17,114.28,114.05,114.16,62133.0
2024-12-23,113.98,114.2,113.95,114.12,67003.0
2024-12-24,114.13,114.4,114.05,114.32,59715.0
2024-12-27,114.3,114.39,114.2,114.22,78985.0
2024-12-30,114.32,114.32,114.1,114.1,56260.0
2024-12-31,114.11,114.25,114.05,114.17,36513.0
2025-01-02,114.1,114.22,114.01,114.22,69264.0
2025-01-03,114.1,114.34,114.08,114.27,39564.0
2025-01-06,114.38,114.38,114.15,114.3,56659.0
2025-01-07,114.3,114.39,114.28,114.39,38114.0
2025-01-08,114.32,114.5,114.32,114.45,66341.0
2025-01-09,114.5,114.56,114.44,114.56,35971.0
2025-01-10,114.52,114.66,114.5,114.66,62897.0
2025-01-13,114.68,114.8,114.67,114.79,60956.0
2025-01-14,114.8,114.8,114.74,114.8,42503.0
2025-01-15,114.89,114.95,114.78,114.95,57140.0
2025-01-16,114.99,115.0,114.86,114.95,54507.0
2025-01-17,114.99,115.09,114.86,115.05,84323.0
2025-01-20,115.07,115.09,114.95,114.95,81098.0
2025-01-21,114.98,115.04,114.95,115.03,67790.0
2025-01-22,115.03,115.5,114.96,115.42,124780.0
2025-01-23,115.21,115.58,115.21,115.51,54323.0
2025-01-24,115.45,115.77,115.27,115.77,69291.0
2025-01-27,115.65,115.73,115.4,115.71,56789.0
2025-01-28,115.65,115.85,115.48,115.84,43363.0
2025-01-29,115.83,115.85,115.55,115.85,64468.0
2025-01-30,115.8,115.92,115.68,115.8,43441.0
2025-01-31,115.78,115.85,115.62,115.63,46998.0
2025-02-03,115.7,115.7,114.62,114.62,83527.0
2025-02-04,114.64,115.4,114.64,115.1,28712.0
2025-02-05,115.27,115.46,115.0,115.4,70138.0
2025-02-06,115.35,115.66,115.32,115.65,30680.0
2025-02-07,115.45,115.68,115.22,115.36,25573.0
2025-02-10,115.6,115.65,115.16,115.19,47918.0
2025-02-11,115.18,115.24,115.05,115.11,52550.0
2025-02-12,115.28,115.28,115.0,115.06,22717.0
2025-02-13,115.25,115.45,115.06,115.42,53688.0
2025-02-14,115.37,115.42,115.1,115.35,40992.0
2025-02-18,115.39,115.39,115.05,115.06,38445.0
2025-02-19,115.0,115.22,115.0,115.1,53157.0
2025-02-20,115.22,115.24,115.0,115.18,35605.0
2025-02-21,115.19,115.3,114.95,115.04,40859.0
2025-02-24,115.05,115.18,114.95,114.96,52119.0
2025-02-25,115.17,115.18,114.76,114.84,83179.0
2025-02-26,114.88,114.9,114.56,114.68,117826.0
2025-02-27,114.74,115.0,114.68,115.0,82939.0
2025-02-28,115.03,115.1,114.8,115.1,48538.0
2025-03-03,115.13,115.18,115.0,115.13,45868.0
2025-03-04,115.13,115.15,115.0,115.11,42791.0
2025-03-05,115.1,115.15,115.0,115.08,45782.0
2025-03-06,115.13,115.14,114.9,115.02,48587.0
2025-03-07,115.15,115.15,114.9,114.9,38465.0
2025-03-10,115.1,115.1,114.76,114.76,47597.0
2025-03-11,114.72,114.92,114.67,114.7,87583.0
2025-03-12,114.94,115.15,114.7,115.13,88375.0
2025-03-13,115.06,115.12,114.87,114.88,34932.0
2025-03-14,114.9,115.01,114.81,114.81,49360.0
2025-03-17,115.01,115.02,114.79,115.0,30181.0
2025-03-18,114.95,115.02,114.82,114.9,23552.0
2025-03-19,114.89,115.03,114.87,115.01,34395.0
2025-03-20,115.05,115.05,114.9,114.9,28173.0
2025-03-21,114.9,115.0,114.82,114.87,35574.0
2025-03-24,114.9,114.99,114.83,114.83,62391.0
2025-03-25,114.84,114.9,114.81,114.82,30854.0
2025-03-26,114.87,114.89,114.75,114.84,43975.0
2025-03-27,114.9,115.0,114.86,114.9,41523.0
2025-03-28,114.83,114.9,114.74,114.85,60755.0
2025-03-31,114.82,114.9,114.75,114.83,57673.0
2025-04-01,114.78,115.08,114.78,115.08,53613.0
2025-04-02,115.09,115.1,114.83,114.91,31126.0
2025-04-03,114.93,114.98,114.68,114.77,101119.0
2025-04-04,114.7,114.9,114.69,114.69,143157.0
2025-04-07,114.69,114.79,114.69,114.76,93448.0
2025-04-08,114.72,114.85,114.71,114.75,76833.0
2025-04-09,114.75,114.79,114.71,114.72,84766.0
2025-04-10,114.65,114.83,114.6,114.83,96628.0
2025-04-11,114.77,115.05,114.74,115.04,68070.0
2025-04-14,114.9,115.1,114.83,115.1,37207.0
2025-04-15,115.1,115.1,114.92,114.93,31993.0
2025-04-16,114.96,115.05,114.95,114.95,38898.0
2025-04-17,115.0,115.15,114.96,115.15,88473.0
2025-04-21,115.1,115.15,115.01,115.03,35412.0
2025-04-22,115.13,115.14,114.95,115.02,42313.0
2025-04-23,115.03,115.16,115.0,115.05,77054.0
2025-04-24,115.06,115.28,114.98,115.2,49204.0
2025-04-25,115.12,115.3,115.12,115.3,46366.0
2025-04-28,115.17,115.3,115.08,115.1,42359.0
2025-04-29,115.09,115.2,115.09,115.09,31424.0
2025-04-30,115.19,115.19,115.08,115.13,19067.0
2025-05-01,115.12,115.28,115.1,115.1,58311.0
2025-05-02,115.15,115.25,115.03,115.03,45602.0
2025-05-05,115.19,115.19,115.04,115.17,35822.0
2025-05-06,115.15,115.15,115.05,115.1,28478.0
2025-05-07,115.1,115.1,115.01,115.02,48449.0
2025-05-08,115.1,115.12,115.02,115.04,19634.0
2025-05-09,115.04,115.13,115.03,115.09,32481.0
2025-05-12,115.3,115.3,114.96,114.98,93618.0
2025-05-13,115.23,115.23,115.02,115.04,40931.0
2025-05-14,115.18,115.18,115.0,115.17,64712.0
2025-05-15,115.12,115.24,115.06,115.07,118535.0
2025-05-16,115.05,115.1,115.05,115.08,32322.0
2025-05-20,115.05,115.09,115.01,115.02,57560.0
2025-05-21,115.1,115.11,115.02,115.06,30203.0
2025-05-22,115.1,115.12,115.03,115.03,22431.0
2025-05-23,115.09,115.2,115.03,115.18,50204.0
2025-05-26,115.18,115.2,115.06,115.08,32117.0
2025-05-27,115.09,115.16,115.07,115.08,40898.0
2025-05-28,115.12,115.15,115.07,115.07,66989.0
2025-05-29,115.1,115.11,115.07,115.09,31629.0
2025-05-30,115.15,115.18,115.1,115.16,71040.0
2025-06-02,115.18,115.18,115.12,115.15,35867.0
2025-06-03,115.14,115.2,115.14,115.19,26153.0
2025-06-04,115.2,115.2,115.16,115.16,38104.0
2025-06-05,115.16,115.2,115.14,115.19,32222.0
2025-06-06,115.19,115.3,115.18,115.3,63443.0
2025-06-09,115.26,115.28,115.21,115.23,36256.0
2025-06-10,115.24,115.28,115.22,115.25,35524.0
2025-06-11,115.28,115.28,115.21,115.22,45315.0
2025-06-12,115.25,115.33,115.22,115.33,27192.0
2025-06-13,115.34,115.45,115.3,115.45,36157.0
2025-06-16,115.42,115.43,115.3,115.4,38451.0
2025-06-17,115.39,115.4,115.33,115.4,32210.0
2025-06-18,115.4,115.44,115.37,115.39,49628.0
2025-06-19,115.36,115.48,115.32,115.41,44557.0
2025-06-20,115.41,115.49,115.36,115.48,35180.0
2025-06-23,115.4,115.45,115.36,115.39,29352.0
2025-06-24,115.37,115.45,115.37,115.37,30396.0
2025-06-25,115.38,115.48,115.38,115.48,26225.0
2025-06-26,115.43,115.5,115.37,115.44,30572.0
2025-06-27,115.37,115.45,115.35,115.42,29456.0
2025-06-30,115.39,115.45,115.39,115.43,22498.0
2025-07-02,115.46,115.46,115.39,115.45,68942.0
2025-07-03,115.45,115.48,115.41,115.48,34417.0
2025-07-04,115.45,115.49,115.43,115.45,46173.0
2025-07-07,115.45,115.5,115.42,115.5,87139.0
2025-07-08,115.5,115.53,115.46,115.5,45124.0
2025-07-09,115.49,115.64,115.48,115.61,38992.0
2025-07-10,115.61,115.62,115.5,115.55,32385.0
2025-07-11,115.64,115.67,115.57,115.66,36054.0
2025-07-14,115.6,115.73,115.6,115.68,48991.0
2025-07-15,115.68,115.71,115.58,115.58,28600.0
2025-07-16,115.67,115.67,115.52,115.65,32796.0
2025-07-17,115.72,115.75,115.66,115.75,32113.0
2025-07-18,115.65,115.85,115.65,115.67,40478.0
2025-07-21,115.83,115.83,115.56,115.74,45381.0
2025-07-22,115.8,115.8,115.69,115.78,30555.0
2025-07-23,115.79,115.91,115.75,115.81,52561.0
2025-07-24,115.89,115.94,115.72,115.75,44568.0
2025-07-25,115.87,115.96,115.77,115.96,31281.0
2025-07-28,116.15,116.16,115.8,115.96,52068.0
2025-07-29,115.95,116.03,115.85,115.96,52162.0
2025-07-30,116.06,116.07,115.93,116.0,21778.0
2025-07-31,116.06,116.1,115.91,116.06,18795.0
2025-08-01,115.99,116.19,115.96,116.05,34084.0
2025-08-05,116.02,116.25,116.02,116.08,62414.0
2025-08-06,116.23,116.25,116.05,116.25,29503.0
2025-08-07,116.29,116.29,116.14,116.21,26937.0
2025-08-08,116.19,116.26,116.15,116.26,35855.0
2025-08-11,116.16,116.28,116.1,116.28,41901.0
2025-08-12,116.12,116.28,116.12,116.26,26942.0
2025-08-13,116.18,116.47,116.15,116.42,64777.0
2025-08-14,116.34,116.39,116.2,116.25,23927.0
2025-08-15,116.35,116.59,116.3,116.45,50947.0
2025-08-18,116.56,116.68,116.4,116.45,64774.0
2025-08-19,116.5,116.72,116.42,116.67,36514.0
2025-08-20,116.65,116.66,116.5,116.58,58243.0
2025-08-21,116.68,116.7,116.46,116.49,40575.0
2025-08-22,116.69,116.69,116.37,116.45,57962.0
2025-08-25,116.5,116.5,116.36,116.5,48538.0
2025-08-26,116.58,116.6,116.25,116.26,39535.0
2025-08-27,116.54,116.6,116.27,116.36,23601.0
2025-08-28,116.35,116.5,116.17,116.37,85924.0
2025-08-29,116.46,116.5,116.16,116.19,56505.0
2025-09-02,116.19,116.24,116.1,116.11,54485.0
2025-09-03,116.08,116.2,116.08,116.15,29167.0
2025-09-04,116.0,116.2,115.91,116.0,53950.0
2025-09-05,116.0,116.25,116.0,116.12,50202.0
2025-09-08,116.1,116.16,115.98,116.03,37808.0
2025-09-09,116.03,116.1,115.96,115.98,39213.0
2025-09-10,116.14,116.15,115.97,116.05,54310.0
2025-09-11,116.1,116.21,116.05,116.21,32920.0
2025-09-12,116.23,116.34,116.13,116.28,43078.0
2025-09-15,116.3,116.35,116.13,116.16,38355.0
2025-09-16,116.25,116.3,116.02,116.02,40095.0
2025-09-17,116.16,116.31,116.01,116.31,47494.0
2025-09-18,116.26,116.26,116.1,116.13,27857.0
2025-09-19,116.12,116.2,116.08,116.16,25086.0
2025-09-22,116.09,116.26,116.06,116.26,50911.0
2025-09-23,116.19,116.2,116.06,116.08,74956.0
2025-09-24,116.08,116.2,116.08,116.1,18382.0
2025-09-25,116.1,116.28,116.09,116.27,35924.0
2025-09-26,116.14,116.39,116.13,116.36,45662.0
2025-09-29,116.35,116.4,116.31,116.36,24193.0
2025-09-30,116.32,116.4,116.3,116.34,27348.0
2025-10-01,116.4,116.52,116.29,116.47,54452.0
2025-10-02,116.5,116.53,116.4,116.47,36967.0
2025-10-03,116.45,116.59,116.4,116.59,39096.0
2025-10-06,116.44,116.51,116.32,116.42,64161.0
2025-10-07,116.3,116.43,116.2,116.29,38671.0
2025-10-08,116.32,116.36,116.26,116.34,20864.0
2025-10-09,116.25,116.35,116.2,116.22,38346.0
2025-10-10,116.23,116.35,116.2,116.2,37230.0
2025-10-14,116.21,116.35,116.13,116.21,68175.0
2025-10-15,116.2,116.34,116.17,116.32,50959.0
2025-10-16,116.37,116.37,116.2,116.22,43516.0
2025-10-17,116.3,116.32,116.21,116.32,36279.0
2025-10-20,116.24,116.35,116.24,116.33,25500.0
2025-10-21,116.36,116.38,116.27,116.34,29577.0
2025-10-22,116.36,116.36,116.23,116.23,28222.0
2025-10-23,116.28,116.33,116.25,116.28,33908.0
2025-10-24,116.24,116.35,116.24,116.27,55056.0
2025-10-27,116.24,116.37,116.24,116.36,61353.0
2025-10-28,116.38,116.39,116.29,116.39,25351.0
2025-10-29,116.41,116.42,116.16,116.18,94527.0
2025-10-30,116.21,116.24,116.15,116.17,55256.0
2025-10-31,116.18,116.22,116.16,116.16,37685.0
2025-11-03,116.17,116.3,116.16,116.16,63425.0
2025-11-04,116.22,116.27,116.2,116.25,32825.0
2025-11-05,116.25,116.42,116.25,116.35,40206.0
2025-11-06,116.44,116.44,116.27,116.41,30978.0
2025-11-07,116.41,116.42,116.28,116.42,30255.0
2025-11-10,116.39,116.39,116.23,116.24,64938.0
2025-11-11,116.36,116.36,116.23,116.26,44047.0
2025-11-12,116.23,116.33,116.23,116.31,29960.0
2025-11-13,116.32,116.35,116.24,116.24,88442.0
2025-11-14,116.25,116.31,116.25,116.25,47637.0
2025-11-17,116.31,116.37,116.26,116.31,41159.0
2025-11-18,116.36,116.39,116.27,116.27,37153.0
2025-11-19,116.3,116.33,116.28,116.28,22189.0
2025-11-20,116.32,116.32,116.28,116.3,24208.0
2025-11-21,116.3,116.46,116.29,116.46,80422.0
2025-11-24,116.4,116.47,116.34,116.41,24167.0
2025-11-25,116.41,116.47,116.34,116.44,35542.0
2025-11-26,116.5,116.57,116.45,116.53,80658.0