Date,Open,High,Low,Close,Volume
2018-01-30,80.75,80.75,80.75,80.75,0.0
2018-01-31,80.72,80.72,80.72,80.72,0.0
2018-02-01,80.495,80.495,80.495,80.495,0.0
2018-02-02,80.49,80.49,80.49,80.49,0.0
2018-02-05,80.61,80.61,80.61,80.61,0.0
2018-02-06,80.62,80.62,80.405,80.405,10.0
2018-02-07,80.3,80.3,80.3,80.3,0.0
2018-02-08,80.315,80.315,80.315,80.315,0.0
2018-02-09,80.31,80.31,80.31,80.31,0.0
2018-02-12,80.385,80.385,80.34,80.34,380.0
2018-02-13,80.42,80.42,80.42,80.42,0.0
2018-02-14,80.275,80.275,80.225,80.225,80.0
2018-02-15,80.205,80.205,80.205,80.205,0.0
2018-02-16,80.41,80.41,80.41,80.41,0.0
2018-02-20,80.51,80.51,80.445,80.445,15800.0
2018-02-21,80.445,80.445,80.445,80.445,0.0
2018-02-22,80.535,80.535,80.535,80.535,280.0
2018-02-23,80.535,80.535,80.535,80.535,0.0
2018-02-26,80.535,80.535,80.535,80.535,0.0
2018-02-27,80.785,80.785,80.535,80.535,70.0
2018-02-28,80.535,80.535,80.535,80.535,0.0
2018-03-01,80.535,80.535,80.535,80.535,0.0
2018-03-02,81.055,81.055,81.055,81.055,500.0
2018-03-05,81.055,81.055,81.055,81.055,0.0
2018-03-06,81.055,81.055,81.055,81.055,0.0
2018-03-07,80.86,81.055,80.86,81.055,300.0
2018-03-08,80.78,81.055,80.78,81.055,90.0
2018-03-09,80.615,81.055,80.615,81.055,1100.0
2018-03-12,81.055,81.055,81.055,81.055,0.0
2018-03-13,80.77,81.055,80.77,81.055,300.0
2018-03-14,81.055,81.055,81.055,81.055,0.0
2018-03-15,81.055,81.055,81.055,81.055,0.0
2018-03-16,81.055,81.055,81.055,81.055,0.0
2018-03-19,81.235,81.235,81.235,81.235,0.0
2018-03-20,81.235,81.235,81.235,81.235,0.0
2018-03-21,81.235,81.235,81.235,81.235,0.0
2018-03-22,81.19,81.235,81.19,81.19,300.0
2018-03-23,81.05,81.05,81.035,81.035,1300.0
2018-03-26,80.995,80.995,80.995,80.995,100.0
2018-03-27,80.995,80.995,80.995,80.995,0.0
2018-03-28,81.385,81.385,81.385,81.385,200.0
2018-03-29,81.385,81.385,81.385,81.385,0.0
2018-04-02,81.385,81.385,81.385,81.385,0.0
2018-04-03,81.385,81.385,81.385,81.385,0.0
2018-04-04,81.385,81.385,81.385,81.385,0.0
2018-04-05,81.385,81.385,81.385,81.385,0.0
2018-04-06,81.385,81.385,81.385,81.385,0.0
2018-04-09,81.385,81.385,81.385,81.385,0.0
2018-04-10,81.385,81.385,81.385,81.385,0.0
2018-04-11,81.385,81.385,81.385,81.385,0.0
2018-04-12,81.385,81.385,81.385,81.385,0.0
2018-04-13,81.385,81.385,81.385,81.385,0.0
2018-04-16,81.385,81.385,81.385,81.385,0.0
2018-04-17,80.895,81.385,80.895,81.385,30.0
2018-04-18,80.88,81.385,80.88,81.385,70.0
2018-04-19,81.385,81.385,81.385,81.385,0.0
2018-04-20,81.385,81.385,81.385,81.385,0.0
2018-04-23,81.565,81.565,81.565,81.565,0.0
2018-04-24,80.615,80.615,80.615,80.615,900.0
2018-04-25,80.615,80.615,80.615,80.615,0.0
2018-04-26,80.6,80.6,80.6,80.6,300.0
2018-04-27,80.77,80.77,80.77,80.77,100.0
2018-04-30,80.835,80.835,80.835,80.835,1100.0
2018-05-01,80.71,80.71,80.71,80.71,300.0
2018-05-02,80.58,80.58,80.58,80.58,300.0
2018-05-03,80.73,80.73,80.73,80.73,300.0
2018-05-04,80.72,80.72,80.72,80.72,200.0
2018-05-07,80.72,80.72,80.72,80.72,0.0
2018-05-08,80.72,80.72,80.72,80.72,0.0
2018-05-09,80.72,80.72,80.72,80.72,0.0
2018-05-10,80.565,80.565,80.565,80.565,200.0
2018-05-11,80.565,80.565,80.565,80.565,0.0
2018-05-14,80.515,80.565,80.515,80.565,60.0
2018-05-15,80.23,80.565,80.23,80.565,20.0
2018-05-16,80.2,80.565,80.2,80.565,20.0
2018-05-17,80.565,80.565,80.565,80.565,0.0
2018-05-18,80.2,80.2,80.2,80.2,100.0
2018-05-22,80.195,80.385,80.195,80.385,100.0
2018-05-23,80.385,80.385,80.385,80.385,0.0
2018-05-24,80.695,80.695,80.695,80.695,600.0
2018-05-25,80.695,80.695,80.695,80.695,0.0
2018-05-28,80.695,80.695,80.695,80.695,0.0
2018-05-29,81.38,81.665,81.38,81.665,13700.0
2018-05-30,81.665,81.665,81.665,81.665,0.0
2018-05-31,81.515,81.665,81.515,81.665,100.0
2018-06-01,81.485,81.485,81.485,81.485,100.0
2018-06-04,81.485,81.485,81.485,81.485,0.0
2018-06-05,81.485,81.485,81.485,81.485,0.0
2018-06-06,81.135,81.485,81.135,81.485,300.0
2018-06-07,81.335,81.335,81.335,81.335,1100.0
2018-06-08,81.335,81.335,81.335,81.335,0.0
2018-06-11,81.335,81.335,81.335,81.335,0.0
2018-06-12,81.335,81.335,81.335,81.335,0.0
2018-06-13,81.36,81.36,81.335,81.335,1300.0
2018-06-14,81.335,81.335,81.335,81.335,0.0
2018-06-15,81.335,81.335,81.335,81.335,0.0
2018-06-18,81.825,81.825,81.825,81.825,600.0
2018-06-19,82.05,82.05,82.05,82.05,1000.0
2018-06-20,82.05,82.05,82.05,82.05,0.0
2018-06-21,82.05,82.05,82.05,82.05,0.0
2018-06-22,82.15,82.15,82.15,82.15,500.0
2018-06-25,82.175,82.175,82.15,82.15,100.0
2018-06-26,82.15,82.15,82.15,82.15,0.0
2018-06-27,82.225,82.225,82.225,82.225,100.0
2018-06-28,82.07,82.07,82.07,82.07,800.0
2018-06-29,82.07,82.07,82.07,82.07,0.0
2018-07-03,82.07,82.07,82.07,82.07,0.0
2018-07-04,82.07,82.07,82.07,82.07,0.0
2018-07-05,82.07,82.07,82.07,82.07,0.0
2018-07-06,82.07,82.07,82.07,82.07,0.0
2018-07-09,82.07,82.07,82.07,82.07,0.0
2018-07-10,82.07,82.07,82.07,82.07,0.0
2018-07-11,82.07,82.07,82.07,82.07,0.0
2018-07-12,82.07,82.07,82.07,82.07,0.0
2018-07-13,82.035,82.035,82.035,82.035,400.0
2018-07-16,81.83,82.035,81.83,82.035,60.0
2018-07-17,82.035,82.035,82.035,82.035,0.0
2018-07-18,82.035,82.035,82.035,82.035,0.0
2018-07-19,82.2,82.2,82.2,82.2,100.0
2018-07-20,82.2,82.2,82.2,82.2,0.0
2018-07-23,82.385,82.385,82.385,82.385,0.0
2018-07-24,82.385,82.385,82.385,82.385,0.0
2018-07-25,81.49,81.49,81.49,81.49,800.0
2018-07-26,81.49,81.49,81.49,81.49,0.0
2018-07-27,81.41,81.49,81.41,81.49,80.0
2018-07-30,81.49,81.49,81.49,81.49,0.0
2018-07-31,81.255,81.255,81.255,81.255,15000.0
2018-08-01,81.03,81.09,81.03,81.03,400.0
2018-08-02,81.03,81.03,81.03,81.03,0.0
2018-08-03,81.03,81.03,81.03,81.03,0.0
2018-08-07,81.115,81.115,81.03,81.03,120.0
2018-08-08,81.03,81.03,81.03,81.03,0.0
2018-08-09,81.03,81.03,81.03,81.03,0.0
2018-08-10,81.435,81.435,81.435,81.435,800.0
2018-08-13,81.435,81.435,81.435,81.435,0.0
2018-08-14,81.435,81.435,81.435,81.435,0.0
2018-08-15,81.435,81.435,81.435,81.435,0.0
2018-08-16,81.745,81.745,81.745,81.745,15000.0
2018-08-17,81.735,81.735,81.735,81.735,100.0
2018-08-20,81.92,81.92,81.92,81.92,0.0
2018-08-21,81.92,81.92,81.92,81.92,0.0
2018-08-22,81.625,81.92,81.625,81.92,100.0
2018-08-23,81.6,81.92,81.6,81.92,10.0
2018-08-24,81.635,81.92,81.635,81.92,10.0
2018-08-27,81.52,81.52,81.52,81.52,200.0
2018-08-28,81.52,81.52,81.52,81.52,0.0
2018-08-29,81.52,81.52,81.52,81.52,0.0
2018-08-30,81.635,81.635,81.635,81.635,270.0
2018-08-31,81.635,81.635,81.635,81.635,0.0
2018-09-04,81.635,81.635,81.635,81.635,0.0
2018-09-05,81.915,81.915,81.915,81.915,710.0
2018-09-06,81.865,81.865,81.865,81.865,200.0
2018-09-07,81.865,81.865,81.865,81.865,0.0
2018-09-10,81.865,81.865,81.865,81.865,0.0
2018-09-11,81.865,81.865,81.865,81.865,0.0
2018-09-12,81.48,81.48,81.48,81.48,3000.0
2018-09-13,81.485,81.485,81.485,81.485,200.0
2018-09-14,81.485,81.485,81.485,81.485,0.0
2018-09-17,81.455,81.485,81.455,81.485,900.0
2018-09-18,81.255,81.485,81.255,81.485,100.0
2018-09-19,81.065,81.485,81.065,81.485,80.0
2018-09-20,81.485,81.485,81.485,81.485,0.0
2018-09-21,81.485,81.485,81.485,81.485,0.0
2018-09-24,81.67,81.67,81.67,81.67,0.0
2018-09-25,81.67,81.67,81.67,81.67,0.0
2018-09-26,81.67,81.67,81.67,81.67,0.0
2018-09-27,81.67,81.67,81.67,81.67,0.0
2018-09-28,81.67,81.67,81.67,81.67,0.0
2018-10-01,80.725,80.725,80.725,80.725,600.0
2018-10-02,80.725,80.725,80.725,80.725,0.0
2018-10-03,80.725,80.725,80.725,80.725,0.0
2018-10-04,80.725,80.725,80.725,80.725,0.0
2018-10-05,80.365,80.47,80.365,80.47,890.0
2018-10-09,80.47,80.47,80.47,80.47,0.0
2018-10-10,80.47,80.47,80.47,80.47,0.0
2018-10-11,80.47,80.47,80.47,80.47,0.0
2018-10-12,80.47,80.47,80.47,80.47,0.0
2018-10-15,80.825,80.825,80.47,80.47,20.0
2018-10-16,80.47,80.47,80.47,80.47,0.0
2018-10-17,80.47,80.47,80.47,80.47,0.0
2018-10-18,80.47,80.47,80.47,80.47,0.0
2018-10-19,80.74,80.74,80.47,80.47,50.0
2018-10-22,80.655,80.655,80.655,80.655,0.0
2018-10-23,80.655,80.655,80.655,80.655,0.0
2018-10-24,80.655,80.655,80.655,80.655,0.0
2018-10-25,80.655,80.655,80.655,80.655,0.0
2018-10-26,80.655,80.655,80.655,80.655,0.0
2018-10-29,80.655,80.655,80.655,80.655,0.0
2018-10-30,80.655,80.655,80.655,80.655,0.0
2018-10-31,80.655,80.655,80.655,80.655,0.0
2018-11-01,80.655,80.655,80.655,80.655,0.0
2018-11-02,80.655,80.655,80.655,80.655,0.0
2018-11-05,80.655,80.655,80.655,80.655,0.0
2018-11-06,80.665,80.665,80.665,80.665,2300.0
2018-11-07,80.665,80.665,80.665,80.665,0.0
2018-11-08,80.665,80.665,80.665,80.665,0.0
2018-11-09,80.665,80.665,80.665,80.665,0.0
2018-11-12,80.665,80.665,80.665,80.665,0.0
2018-11-13,80.665,80.665,80.665,80.665,0.0
2018-11-14,80.665,80.665,80.665,80.665,0.0
2018-11-15,81.29,81.29,81.29,81.29,2800.0
2018-11-16,81.29,81.29,81.29,81.29,0.0
2018-11-19,81.5,81.5,81.5,81.5,0.0
2018-11-20,81.5,81.5,81.5,81.5,0.0
2018-11-21,81.5,81.5,81.5,81.5,0.0
2018-11-22,81.5,81.5,81.5,81.5,0.0
2018-11-23,81.5,81.5,81.5,81.5,0.0
2018-11-26,81.5,81.5,81.5,81.5,0.0
2018-11-27,81.5,81.5,81.5,81.5,0.0
2018-11-28,81.37,81.5,81.37,81.5,1200.0
2018-11-29,81.5,81.5,81.5,81.5,0.0
2018-11-30,81.5,81.5,81.5,81.5,0.0
2018-12-03,81.5,81.5,81.5,81.5,0.0
2018-12-04,81.73,81.955,81.73,81.93,70960.0
2018-12-05,81.895,81.915,81.895,81.915,3225.0
2018-12-06,82.18,82.185,82.18,82.185,12700.0
2018-12-07,82.185,82.185,82.185,82.185,0.0
2018-12-10,82.185,82.185,82.185,82.185,0.0
2018-12-11,82.185,82.185,82.185,82.185,0.0
2018-12-12,81.995,81.995,81.995,81.995,1400.0
2018-12-13,81.995,81.995,81.995,81.995,0.0
2018-12-14,81.995,81.995,81.995,81.995,0.0
2018-12-17,81.995,81.995,81.995,81.995,0.0
2018-12-18,81.995,81.995,81.995,81.995,0.0
2018-12-19,82.59,82.59,82.565,82.575,4662.0
2018-12-20,82.765,82.765,82.75,82.75,140.0
2018-12-21,82.75,82.75,82.75,82.75,0.0
2018-12-24,82.475,82.475,82.475,82.475,1900.0
2018-12-27,82.475,82.475,82.475,82.475,0.0
2018-12-28,82.475,82.475,82.475,82.475,0.0
2018-12-31,82.615,82.615,82.615,82.615,4100.0
2019-01-02,82.615,82.615,82.615,82.615,0.0
2019-01-03,83.065,83.065,82.615,82.615,200.0
2019-01-04,82.615,82.615,82.615,82.615,0.0
2019-01-07,82.615,82.615,82.615,82.615,0.0
2019-01-08,82.615,82.615,82.615,82.615,0.0
2019-01-09,82.815,82.815,82.815,82.815,12600.0
2019-01-10,82.815,82.815,82.815,82.815,0.0
2019-01-11,82.815,82.815,82.815,82.815,0.0
2019-01-14,82.815,82.815,82.815,82.815,0.0
2019-01-15,82.815,82.815,82.815,82.815,0.0
2019-01-16,82.815,82.815,82.815,82.815,0.0
2019-01-17,82.55,82.7,82.55,82.7,4460.0
2019-01-18,82.515,82.515,82.515,82.515,100.0
2019-01-21,82.69,82.69,82.69,82.69,0.0
2019-01-22,82.86,82.86,82.86,82.86,900.0
2019-01-23,82.86,82.86,82.86,82.86,0.0
2019-01-24,83.105,83.105,82.86,82.86,800.0
2019-01-25,82.98,82.98,82.98,82.98,3900.0
2019-01-28,82.98,82.98,82.98,82.98,0.0
2019-01-29,83.02,83.02,82.98,82.98,70.0
2019-01-30,82.905,82.905,82.905,82.905,146.0
2019-01-31,83.475,83.475,83.475,83.475,100.0
2019-02-01,83.475,83.475,83.475,83.475,0.0
2019-02-04,83.475,83.475,83.475,83.475,0.0
2019-02-05,83.46,83.475,83.455,83.475,300.0
2019-02-06,83.52,83.52,83.385,83.385,1847.0
2019-02-07,83.385,83.385,83.385,83.385,0.0
2019-02-08,83.65,83.65,83.65,83.65,300.0
2019-02-11,83.65,83.65,83.65,83.65,0.0
2019-02-12,83.65,83.65,83.65,83.65,0.0
2019-02-13,83.65,83.65,83.65,83.65,0.0
2019-02-14,83.65,83.65,83.65,83.65,0.0
2019-02-15,83.65,83.65,83.65,83.65,0.0
2019-02-19,83.825,83.825,83.825,83.825,0.0
2019-02-20,83.89,83.89,83.825,83.825,8.0
2019-02-21,83.685,83.825,83.685,83.825,400.0
2019-02-22,83.825,83.825,83.825,83.825,0.0
2019-02-25,83.825,83.825,83.825,83.825,0.0
2019-02-26,83.825,83.825,83.825,83.825,0.0
2019-02-27,83.825,83.825,83.825,83.825,0.0
2019-02-28,83.75,83.825,83.75,83.825,1900.0
2019-03-01,83.825,83.825,83.825,83.825,0.0
2019-03-04,83.825,83.825,83.825,83.825,0.0
2019-03-05,83.885,83.885,83.885,83.885,1000.0
2019-03-06,84.36,84.36,83.885,83.885,200.0
2019-03-07,84.585,84.585,83.885,83.885,2300.0
2019-03-08,84.465,84.49,84.465,84.465,4800.0
2019-03-11,84.485,84.485,84.465,84.465,100.0
2019-03-12,84.465,84.465,84.465,84.465,0.0
2019-03-13,84.465,84.465,84.465,84.465,0.0
2019-03-14,84.69,84.69,84.59,84.59,11400.0
2019-03-15,84.885,84.885,84.885,84.885,100.0
2019-03-18,84.915,85.055,84.915,85.055,11505.0
2019-03-19,85.055,85.055,85.055,85.055,0.0
2019-03-20,85.055,85.055,85.055,85.055,0.0
2019-03-21,85.24,85.24,85.2,85.24,300.0
2019-03-22,85.64,85.64,85.24,85.24,1500.0
2019-03-25,85.88,85.88,85.88,85.88,130.0
2019-03-26,85.78,85.88,85.78,85.88,500.0
2019-03-27,85.925,85.925,85.925,85.925,400.0
2019-03-28,85.925,85.925,85.925,85.925,0.0
2019-03-29,85.925,85.925,85.925,85.925,0.0
2019-04-01,85.925,85.925,85.925,85.925,0.0
2019-04-02,85.925,85.925,85.925,85.925,0.0
2019-04-03,85.925,85.925,85.925,85.925,0.0
2019-04-04,85.925,85.925,85.925,85.925,0.0
2019-04-05,85.925,85.925,85.925,85.925,0.0
2019-04-08,85.925,85.925,85.925,85.925,0.0
2019-04-09,85.925,85.925,85.925,85.925,0.0
2019-04-10,85.3,85.925,85.3,85.925,800.0
2019-04-11,85.925,85.925,85.925,85.925,0.0
2019-04-12,84.83,85.925,84.795,85.925,50.0
2019-04-15,84.865,84.865,84.865,84.865,700.0
2019-04-16,84.865,84.865,84.865,84.865,0.0
2019-04-17,84.595,84.865,84.595,84.865,10.0
2019-04-18,84.865,84.865,84.865,84.865,0.0
2019-04-22,84.865,84.865,84.865,84.865,0.0
2019-04-23,84.865,84.865,84.865,84.865,0.0
2019-04-24,85.505,85.525,85.505,85.525,1030.0
2019-04-25,85.44,85.44,85.44,85.44,222.0
2019-04-26,85.54,85.54,85.54,85.54,900.0
2019-04-29,85.54,85.54,85.54,85.54,0.0
2019-04-30,85.54,85.54,85.54,85.54,0.0
2019-05-01,85.725,85.725,85.725,85.725,0.0
2019-05-02,85.725,85.725,85.725,85.725,0.0
2019-05-03,85.725,85.725,85.725,85.725,0.0
2019-05-06,85.425,85.425,85.425,85.425,490.0
2019-05-07,85.425,85.425,85.425,85.425,0.0
2019-05-08,85.585,85.585,85.425,85.425,250.0
2019-05-09,85.715,85.715,85.425,85.425,400.0
2019-05-10,85.425,85.425,85.425,85.425,0.0
2019-05-13,85.425,85.425,85.425,85.425,0.0
2019-05-14,85.76,85.76,85.425,85.425,100.0
2019-05-15,85.975,85.975,85.95,85.975,3700.0
2019-05-16,85.975,85.975,85.975,85.975,0.0
2019-05-17,85.875,85.975,85.875,85.975,200.0
2019-05-21,85.49,85.975,85.49,85.975,200.0
2019-05-22,85.975,85.975,85.975,85.975,0.0
2019-05-23,85.945,85.945,85.945,85.945,100.0
2019-05-24,85.945,85.945,85.945,85.945,0.0
2019-05-27,85.945,85.945,85.945,85.945,0.0
2019-05-28,85.945,85.945,85.945,85.945,0.0
2019-05-29,86.555,86.63,85.945,85.945,3110.0
2019-05-30,86.53,86.53,85.945,85.945,100.0
2019-05-31,86.795,86.795,86.73,86.745,10200.0
2019-06-03,86.93,86.93,86.93,86.93,0.0
2019-06-04,86.93,86.93,86.93,86.93,0.0
2019-06-05,86.93,86.93,86.93,86.93,0.0
2019-06-06,86.93,86.93,86.93,86.93,0.0
2019-06-07,86.93,86.93,86.93,86.93,0.0
2019-06-10,86.9,86.93,86.9,86.93,800.0
2019-06-11,86.73,86.93,86.73,86.93,255.0
2019-06-12,86.93,86.93,86.93,86.93,0.0
2019-06-13,87.25,87.25,86.93,86.93,900.0
2019-06-14,87.35,87.35,86.93,86.93,1000.0
2019-06-17,87.395,87.395,87.295,87.375,2350.0
2019-06-18,87.63,87.63,87.375,87.375,5003.0
2019-06-19,86.68,87.335,86.68,87.3,33600.0
2019-06-20,87.3,87.3,87.3,87.3,0.0
2019-06-21,87.425,87.425,87.3,87.3,100.0
2019-06-24,87.585,87.585,87.495,87.495,2300.0
2019-06-25,87.495,87.495,87.495,87.495,0.0
2019-06-26,87.485,87.485,87.335,87.345,4900.0
2019-06-27,87.345,87.345,87.345,87.345,0.0
2019-06-28,87.58,87.58,87.58,87.58,265.0
2019-07-02,87.58,87.765,87.58,87.765,200.0
2019-07-03,87.64,87.765,87.64,87.755,970.0
2019-07-04,87.755,87.755,87.755,87.755,0.0
2019-07-05,87.755,87.755,87.755,87.755,0.0
2019-07-08,87.755,87.755,87.755,87.755,0.0
2019-07-09,87.115,87.755,87.115,87.755,200.0
2019-07-10,87.0,87.115,87.0,87.115,4900.0
2019-07-11,86.925,87.115,86.925,87.115,100.0
2019-07-12,87.115,87.115,87.115,87.115,0.0
2019-07-15,87.115,87.115,87.115,87.115,0.0
2019-07-16,86.88,87.115,86.88,87.115,100.0
2019-07-17,87.115,87.115,87.115,87.115,0.0
2019-07-18,87.115,87.115,87.115,87.115,0.0
2019-07-19,87.455,87.46,87.115,87.115,400.0
2019-07-22,87.115,87.115,87.115,87.115,0.0
2019-07-23,87.705,87.705,87.595,87.595,692.0
2019-07-24,87.595,87.595,87.595,87.595,0.0
2019-07-25,87.595,87.595,87.595,87.595,0.0
2019-07-26,87.655,87.655,87.655,87.655,100.0
2019-07-29,87.655,87.655,87.655,87.655,0.0
2019-07-30,87.385,87.385,87.385,87.385,23600.0
2019-07-31,87.385,87.385,87.385,87.385,0.0
2019-08-01,87.735,87.805,87.735,87.805,200.0
2019-08-02,87.805,87.805,87.805,87.805,0.0
2019-08-06,87.805,87.805,87.805,87.805,0.0
2019-08-07,87.805,87.805,87.805,87.805,0.0
2019-08-08,87.805,87.805,87.805,87.805,0.0
2019-08-09,87.805,87.805,87.805,87.805,0.0
2019-08-12,87.805,87.805,87.805,87.805,0.0
2019-08-13,87.805,87.805,87.805,87.805,0.0
2019-08-14,87.805,87.805,87.805,87.805,0.0
2019-08-15,89.74,89.74,87.805,87.805,60.0
2019-08-16,87.805,87.805,87.805,87.805,0.0
2019-08-19,87.805,87.805,87.805,87.805,0.0
2019-08-20,89.495,89.495,89.495,89.495,200.0
2019-08-21,89.495,89.495,89.495,89.495,0.0
2019-08-22,89.495,89.495,89.495,89.495,0.0
2019-08-23,89.495,89.495,89.495,89.495,0.0
2019-08-26,89.495,89.495,89.495,89.495,0.0
2019-08-27,89.43,89.495,89.43,89.495,400.0
2019-08-28,89.33,89.47,89.33,89.47,7200.0
2019-08-29,89.64,89.64,89.47,89.47,72.0
2019-08-30,89.355,89.47,89.355,89.47,2600.0
2019-09-03,89.42,89.425,89.42,89.42,114.0
2019-09-04,89.475,89.475,89.42,89.42,10.0
2019-09-05,88.91,88.91,88.725,88.725,1900.0
2019-09-06,88.6,88.6,88.59,88.59,900.0
2019-09-09,88.43,88.43,88.43,88.43,100.0
2019-09-10,88.075,88.075,88.07,88.07,200.0
2019-09-11,87.875,88.07,87.875,88.07,100.0
2019-09-12,88.07,88.07,88.07,88.07,0.0
2019-09-13,87.41,87.41,87.25,87.25,1500.0
2019-09-16,87.53,87.59,87.375,87.59,3435.0
2019-09-17,87.665,87.665,87.57,87.59,130.0
2019-09-18,87.59,87.59,87.59,87.59,0.0
2019-09-19,87.59,87.59,87.59,87.59,0.0
2019-09-20,87.59,87.59,87.59,87.59,0.0
2019-09-23,87.59,87.59,87.59,87.59,0.0
2019-09-24,88.5,88.5,87.59,87.59,10.0
2019-09-25,88.515,88.515,87.59,87.59,953.0
2019-09-26,88.515,88.515,88.505,88.505,1900.0
2019-09-27,88.515,88.515,88.505,88.505,50.0
2019-09-30,88.38,88.38,88.37,88.37,1700.0
2019-10-01,88.75,88.765,88.75,88.75,7800.0
2019-10-02,88.75,88.75,88.75,88.75,0.0
2019-10-03,88.75,88.75,88.75,88.75,0.0
2019-10-04,88.75,88.75,88.75,88.75,0.0
2019-10-07,89.13,89.13,88.75,88.75,65.0
2019-10-08,89.155,89.155,89.155,89.155,500.0
2019-10-09,88.92,88.92,88.675,88.675,1687.0
2019-10-10,88.395,88.395,88.295,88.3,592.0
2019-10-11,88.3,88.3,88.3,88.3,0.0
2019-10-15,88.3,88.3,88.3,88.3,0.0
2019-10-16,87.575,87.585,87.575,87.585,2600.0
2019-10-17,87.565,87.565,87.54,87.54,745.0
2019-10-18,87.54,87.54,87.54,87.54,0.0
2019-10-21,87.585,87.59,87.585,87.585,2374.0
2019-10-22,87.92,87.92,87.81,87.81,582.0
2019-10-23,87.81,87.81,87.81,87.81,0.0
2019-10-24,87.92,87.92,87.83,87.88,421.0
2019-10-25,87.88,87.88,87.88,87.88,0.0
2019-10-28,87.23,87.23,87.18,87.18,2296.0
2019-10-29,87.245,87.245,87.245,87.245,700.0
2019-10-30,87.855,87.855,87.245,87.245,1300.0
2019-10-31,88.395,88.395,88.32,88.32,2100.0
2019-11-01,88.24,88.24,88.24,88.24,200.0
2019-11-04,87.765,87.78,87.765,87.78,2900.0
2019-11-05,87.355,87.355,87.27,87.27,200.0
2019-11-06,87.27,87.27,87.27,87.27,0.0
2019-11-07,87.235,87.305,87.235,87.235,621.0
2019-11-08,87.365,87.425,87.365,87.425,439.0
2019-11-11,87.425,87.425,87.425,87.425,0.0
2019-11-12,87.38,87.45,87.38,87.45,587.0
2019-11-13,87.45,87.45,87.45,87.45,0.0
2019-11-14,87.45,87.45,87.45,87.45,0.0
2019-11-15,87.45,87.45,87.45,87.45,0.0
2019-11-18,88.35,88.35,88.35,88.35,100.0
2019-11-19,88.39,88.6,88.39,88.595,800.0
2019-11-20,88.745,88.745,88.68,88.68,1657.0
2019-11-21,88.545,88.545,88.545,88.545,100.0
2019-11-22,88.545,88.545,88.545,88.545,0.0
2019-11-25,88.55,88.55,88.55,88.55,2300.0
2019-11-26,88.655,88.78,88.655,88.78,570.0
2019-11-27,88.535,88.595,88.535,88.595,129.0
2019-11-28,88.595,88.595,88.595,88.595,0.0
2019-11-29,88.595,88.595,88.595,88.595,0.0
2019-12-02,88.36,88.84,88.36,88.84,9.0
2019-12-03,88.785,88.785,88.785,88.785,500.0
2019-12-04,88.785,88.785,88.785,88.785,0.0
2019-12-05,87.825,88.015,87.825,88.015,2450.0
2019-12-06,88.015,88.015,88.015,88.015,0.0
2019-12-09,88.015,88.015,88.015,88.015,0.0
2019-12-10,88.015,88.015,88.015,88.015,0.0
2019-12-11,87.965,87.965,87.955,87.955,4100.0
2019-12-12,87.955,87.955,87.955,87.955,0.0
2019-12-13,87.81,87.81,87.8,87.8,3600.0
2019-12-16,87.87,87.87,87.87,87.87,100.0
2019-12-17,87.97,88.02,87.97,87.98,3100.0
2019-12-18,87.8,87.8,87.74,87.74,990.0
2019-12-19,87.74,87.74,87.74,87.74,0.0
2019-12-20,88.055,88.235,88.055,88.2,14100.0
2019-12-23,88.285,88.285,88.285,88.285,300.0
2019-12-24,88.285,88.285,88.285,88.285,0.0
2019-12-27,88.38,88.395,88.38,88.395,2400.0
2019-12-30,88.665,88.665,88.665,88.665,0.0
2019-12-31,88.665,88.665,88.665,88.665,0.0
2020-01-02,88.665,88.665,88.665,88.665,0.0
2020-01-03,88.665,88.665,88.665,88.665,0.0
2020-01-06,88.675,88.675,88.36,88.36,200.0
2020-01-07,88.43,88.43,88.43,88.43,700.0
2020-01-08,88.29,88.29,87.96,88.29,110.0
2020-01-09,88.12,88.12,88.115,88.12,2100.0
2020-01-10,88.275,88.275,88.275,88.275,400.0
2020-01-13,88.275,88.275,88.275,88.275,0.0
2020-01-14,88.275,88.275,88.275,88.275,0.0
2020-01-15,88.445,88.455,88.445,88.455,2120.0
2020-01-16,88.455,88.455,88.455,88.455,0.0
2020-01-17,88.455,88.455,88.455,88.455,0.0
2020-01-20,88.41,88.455,88.41,88.455,100.0
2020-01-21,88.795,88.87,88.455,88.455,400.0
2020-01-22,89.095,89.205,89.095,89.095,116.0
2020-01-23,89.095,89.095,89.095,89.095,0.0
2020-01-24,89.63,89.7,89.63,89.7,8600.0
2020-01-27,90.08,90.115,90.08,90.115,1100.0
2020-01-28,89.98,89.98,89.98,89.98,100.0
2020-01-29,90.08,90.08,89.98,89.98,100.0
2020-01-30,90.09,90.11,89.98,89.98,425.0
2020-01-31,90.285,90.285,90.285,90.285,5000.0
2020-02-03,89.99,90.435,89.99,90.435,402.0
2020-02-04,90.435,90.435,90.435,90.435,0.0
2020-02-05,89.62,89.665,89.62,89.665,10000.0
2020-02-06,89.835,89.835,89.835,89.835,500.0
2020-02-07,90.17,90.17,89.835,89.835,400.0
2020-02-10,90.29,90.47,89.835,89.835,602.0
2020-02-11,90.21,90.21,90.21,90.21,100.0
2020-02-12,89.955,89.955,89.955,89.955,100.0
2020-02-13,89.885,89.885,89.785,89.885,4312.0
2020-02-14,89.885,89.885,89.885,89.885,0.0
2020-02-18,90.135,90.21,90.135,90.135,9400.0
2020-02-19,90.17,90.17,90.135,90.135,400.0
2020-02-20,90.46,90.46,90.46,90.46,435.0
2020-02-21,90.57,90.57,90.46,90.46,50.0
2020-02-24,90.46,90.46,90.46,90.46,0.0
2020-02-25,91.005,91.14,91.005,91.005,600.0
2020-02-26,90.57,90.785,90.52,90.785,2901.0
2020-02-27,90.945,90.945,90.785,90.785,200.0
2020-02-28,90.785,90.785,90.785,90.785,0.0
2020-03-02,90.82,91.145,90.82,91.145,172.0
2020-03-03,91.29,91.29,91.145,91.145,50.0
2020-03-04,92.095,92.095,91.905,92.095,3427.0
2020-03-05,92.275,92.275,92.095,92.095,11.0
2020-03-06,93.35,93.35,92.095,92.095,50.0
2020-03-09,94.615,94.615,94.615,94.615,4000.0
2020-03-10,94.085,94.085,94.085,94.085,100.0
2020-03-11,94.085,94.085,94.085,94.085,0.0
2020-03-12,94.085,94.085,94.085,94.085,0.0
2020-03-13,90.775,94.085,90.775,94.085,100.0
2020-03-16,90.17,94.085,90.17,94.085,58.0
2020-03-17,89.81,94.085,89.81,94.085,24.0
2020-03-18,88.05,88.05,87.16,87.16,12200.0
2020-03-19,87.16,87.16,87.16,87.16,0.0
2020-03-20,87.16,87.16,87.16,87.16,0.0
2020-03-23,85.125,87.115,85.125,85.125,114.0
2020-03-24,86.485,88.67,85.125,85.125,51.0
2020-03-25,86.775,86.775,85.125,85.125,10.0
2020-03-26,88.56,88.655,88.56,88.57,3000.0
2020-03-27,88.57,88.57,88.57,88.57,0.0
2020-03-30,88.875,88.875,88.485,88.485,200.0
2020-03-31,88.485,88.485,88.485,88.485,0.0
2020-04-01,89.1,89.1,89.1,89.1,5000.0
2020-04-02,89.1,89.1,89.1,89.1,0.0
2020-04-03,89.145,89.19,89.1,89.1,300.0
2020-04-06,88.895,88.895,88.89,88.895,176.0
2020-04-07,88.435,88.435,88.425,88.435,135.0
2020-04-08,88.365,89.085,88.365,88.475,5772.0
2020-04-09,88.8,88.8,88.8,88.8,180.0
2020-04-13,89.685,89.685,89.61,89.685,808.0
2020-04-14,89.64,90.14,89.64,90.14,600.0
2020-04-15,90.14,90.14,90.14,90.14,0.0
2020-04-16,91.585,91.615,91.585,91.585,1103.0
2020-04-17,91.585,91.585,91.585,91.585,0.0
2020-04-20,91.15,91.615,91.15,91.615,343.0
2020-04-21,91.92,91.92,91.92,91.92,2700.0
2020-04-22,91.785,91.79,91.225,91.79,2500.0
2020-04-23,91.79,91.79,91.79,91.79,0.0
2020-04-24,91.79,91.79,91.79,91.79,0.0
2020-04-27,91.45,91.45,91.45,91.45,1500.0
2020-04-28,91.62,91.62,91.45,91.45,100.0
2020-04-29,91.75,91.75,91.45,91.45,38.0
2020-04-30,92.075,92.435,92.075,92.435,968.0
2020-05-01,92.565,92.565,92.565,92.565,0.0
2020-05-04,92.57,92.57,92.57,92.57,536.0
2020-05-05,92.57,92.57,92.57,92.57,0.0
2020-05-06,92.135,92.57,92.135,92.57,100.0
2020-05-07,92.115,92.4,92.115,92.4,688.0
2020-05-08,92.45,92.45,92.16,92.4,700.0
2020-05-11,92.27,92.4,92.27,92.4,100.0
2020-05-12,91.895,91.895,91.895,91.895,475.0
2020-05-13,92.135,92.315,92.135,92.135,171.0
2020-05-14,92.205,92.205,92.205,92.205,4000.0
2020-05-15,92.205,92.205,92.205,92.205,0.0
2020-05-19,91.995,92.015,91.92,91.96,1772.0
2020-05-20,92.05,92.265,92.05,92.265,2560.0
2020-05-21,92.265,92.265,92.265,92.265,0.0
2020-05-22,92.265,92.265,92.265,92.265,0.0
2020-05-25,92.265,92.265,92.265,92.265,0.0
2020-05-26,92.265,92.265,92.265,92.265,0.0
2020-05-27,92.685,92.685,92.685,92.685,100.0
2020-05-28,92.685,92.685,92.685,92.685,0.0
2020-05-29,92.685,92.685,92.685,92.685,0.0
2020-06-01,92.6,92.6,92.6,92.6,500.0
2020-06-02,92.695,92.695,92.6,92.6,100.0
2020-06-03,92.6,92.6,92.6,92.6,0.0
2020-06-04,92.31,92.6,92.31,92.6,467.0
2020-06-05,91.775,92.6,91.775,92.6,10.0
2020-06-08,92.285,92.6,92.285,92.6,4600.0
2020-06-09,92.6,92.6,92.6,92.6,0.0
2020-06-10,92.6,92.6,92.6,92.6,0.0
2020-06-11,92.6,92.6,92.6,92.6,0.0
2020-06-12,92.6,92.6,92.6,92.6,0.0
2020-06-15,92.6,92.6,92.6,92.6,0.0
2020-06-16,92.6,92.6,92.6,92.6,0.0
2020-06-17,92.6,92.6,92.6,92.6,0.0
2020-06-18,92.6,92.6,92.6,92.6,0.0
2020-06-19,93.66,93.66,93.66,93.66,100.0
2020-06-22,93.66,93.66,93.66,93.66,0.0
2020-06-23,93.675,93.675,93.635,93.66,717.0
2020-06-24,93.7,93.7,93.7,93.7,278.0
2020-06-25,93.7,93.7,93.7,93.7,0.0
2020-06-26,93.76,93.96,93.76,93.96,2988.0
2020-06-29,93.96,93.96,93.96,93.96,0.0
2020-06-30,93.91,93.96,93.91,93.96,200.0
2020-07-02,94.105,94.105,94.105,94.105,0.0
2020-07-03,94.105,94.105,94.105,94.105,0.0
2020-07-06,94.105,94.105,94.105,94.105,0.0
2020-07-07,94.105,94.105,94.105,94.105,0.0
2020-07-08,93.975,94.105,93.975,94.105,4.0
2020-07-09,94.06,94.105,94.06,94.105,1.0
2020-07-10,94.105,94.105,94.105,94.105,0.0
2020-07-13,94.105,94.105,94.105,94.105,0.0
2020-07-14,94.105,94.105,94.105,94.105,0.0
2020-07-15,94.105,94.105,94.105,94.105,0.0
2020-07-16,94.63,94.63,94.63,94.63,100.0
2020-07-17,94.57,94.57,94.57,94.57,104.0
2020-07-20,94.57,94.57,94.57,94.57,0.0
2020-07-21,94.57,94.57,94.57,94.57,0.0
2020-07-22,94.57,94.57,94.57,94.57,0.0
2020-07-23,94.605,94.605,94.605,94.605,100.0
2020-07-24,94.605,94.605,94.605,94.605,0.0
2020-07-27,94.725,94.725,94.725,94.725,300.0
2020-07-28,94.725,94.725,94.725,94.725,0.0
2020-07-29,94.725,94.725,94.725,94.725,0.0
2020-07-30,94.725,94.725,94.725,94.725,0.0
2020-07-31,94.725,94.725,94.725,94.725,0.0
2020-08-04,94.88,94.88,94.88,94.88,0.0
2020-08-05,94.88,94.88,94.88,94.88,0.0
2020-08-06,95.55,95.55,94.88,94.88,300.0
2020-08-07,94.88,94.88,94.88,94.88,0.0
2020-08-10,94.88,94.88,94.88,94.88,0.0
2020-08-11,94.88,94.88,94.88,94.88,0.0
2020-08-12,94.88,94.88,94.88,94.88,0.0
2020-08-13,94.88,94.88,94.88,94.88,0.0
2020-08-14,94.88,94.88,94.88,94.88,0.0
2020-08-17,94.49,94.88,94.49,94.88,600.0
2020-08-18,94.88,94.88,94.88,94.88,0.0
2020-08-19,94.595,94.595,94.595,94.595,100.0
2020-08-20,94.595,94.595,94.595,94.595,0.0
2020-08-21,94.62,94.62,94.595,94.595,95.0
2020-08-24,94.595,94.595,94.595,94.595,0.0
2020-08-25,94.595,94.595,94.595,94.595,0.0
2020-08-26,94.275,94.595,94.275,94.595,205.0
2020-08-27,94.595,94.595,94.595,94.595,0.0
2020-08-28,94.06,94.06,94.06,94.06,800.0
2020-08-31,93.905,94.06,93.905,94.06,65.0
2020-09-01,94.215,94.215,94.215,94.215,0.0
2020-09-02,94.7,94.71,94.7,94.7,3900.0
2020-09-03,94.7,94.7,94.7,94.7,0.0
2020-09-04,94.785,94.795,94.785,94.795,4100.0
2020-09-08,94.795,94.795,94.795,94.795,0.0
2020-09-09,94.795,94.795,94.795,94.795,0.0
2020-09-10,94.62,94.795,94.62,94.795,1100.0
2020-09-11,94.925,94.925,94.925,94.925,3500.0
2020-09-14,94.925,94.925,94.925,94.925,0.0
2020-09-15,94.925,94.925,94.925,94.925,3500.0
2020-09-16,94.925,94.925,94.925,94.925,0.0
2020-09-17,94.925,94.925,94.925,94.925,0.0
2020-09-18,94.925,94.925,94.925,94.925,0.0
2020-09-21,94.87,94.87,94.87,94.87,600.0
2020-09-22,94.87,94.87,94.87,94.87,0.0
2020-09-23,94.87,94.87,94.87,94.87,0.0
2020-09-24,94.84,94.84,94.81,94.81,1858.0
2020-09-25,94.82,94.82,94.82,94.82,1500.0
2020-09-28,94.82,94.82,94.82,94.82,0.0
2020-09-29,94.82,94.82,94.82,94.82,0.0
2020-09-30,94.82,94.82,94.82,94.82,0.0
2020-10-01,95.025,95.025,95.025,95.025,0.0
2020-10-02,95.025,95.025,95.025,95.025,0.0
2020-10-05,95.025,95.025,95.025,95.025,0.0
2020-10-06,94.42,95.025,94.42,95.025,400.0
2020-10-07,95.025,95.025,95.025,95.025,0.0
2020-10-08,95.025,95.025,95.025,95.025,0.0
2020-10-09,94.29,94.29,94.29,94.29,800.0
2020-10-13,94.29,94.29,94.29,94.29,0.0
2020-10-14,94.29,94.29,94.29,94.29,0.0
2020-10-15,94.63,94.63,94.29,94.29,300.0
2020-10-16,94.595,94.595,94.29,94.29,500.0
2020-10-19,94.575,94.575,94.5,94.5,300.0
2020-10-20,94.325,94.325,94.325,94.325,100.0
2020-10-21,94.24,94.325,94.24,94.325,2000.0
2020-10-22,94.325,94.325,94.325,94.325,0.0
2020-10-23,94.11,94.325,94.11,94.325,100.0
2020-10-26,94.085,94.085,94.085,94.085,100.0
2020-10-27,94.37,94.37,94.085,94.085,100.0
2020-10-28,94.5,94.5,94.5,94.5,300.0
2020-10-29,94.015,94.5,94.015,94.5,100.0
2020-10-30,93.935,94.5,93.91,94.5,618.0
2020-11-02,94.15,94.15,94.125,94.15,200.0
2020-11-03,93.89,93.89,93.865,93.89,600.0
2020-11-04,94.325,94.33,94.325,94.33,400.0
2020-11-05,94.36,94.385,94.325,94.385,4657.0
2020-11-06,93.985,94.385,93.985,94.385,68.0
2020-11-09,94.385,94.385,94.385,94.385,0.0
2020-11-10,93.745,94.385,93.745,94.385,24.0
2020-11-11,94.385,94.385,94.385,94.385,0.0
2020-11-12,93.985,94.09,93.985,94.09,550.0
2020-11-13,94.055,94.055,93.94,93.94,236.0
2020-11-16,93.94,93.94,93.94,93.94,0.0
2020-11-17,94.09,94.15,93.94,93.94,553.0
2020-11-18,94.115,94.14,93.94,93.94,1117.0
2020-11-19,94.3,94.325,94.3,94.3,166.0
2020-11-20,94.46,94.46,94.3,94.3,300.0
2020-11-23,94.34,94.495,94.3,94.3,1700.0
2020-11-24,94.265,94.395,94.265,94.395,2406.0
2020-11-25,94.315,94.47,94.315,94.47,153.0
2020-11-26,94.47,94.47,94.47,94.47,0.0
2020-11-27,94.47,94.47,94.47,94.47,0.0
2020-11-30,94.625,94.67,94.625,94.67,1000.0
2020-12-01,94.54,94.54,94.45,94.54,600.0
2020-12-02,94.54,94.54,94.54,94.54,0.0
2020-12-03,94.295,94.54,94.295,94.54,4600.0
2020-12-04,94.155,94.155,94.05,94.05,1600.0
2020-12-07,94.19,94.25,94.19,94.25,606.0
2020-12-08,94.21,94.215,94.21,94.215,2822.0
2020-12-09,94.2,94.245,94.105,94.2,2156.0
2020-12-10,94.165,94.27,94.165,94.225,1094.0
2020-12-11,94.46,94.46,94.46,94.46,444.0
2020-12-14,94.375,94.39,94.375,94.39,300.0
2020-12-15,94.345,94.365,94.32,94.32,2180.0
2020-12-16,94.33,94.33,94.285,94.285,300.0
2020-12-17,94.375,94.375,94.285,94.285,71.0
2020-12-18,94.47,94.48,94.47,94.48,177.0
2020-12-21,94.48,94.48,94.34,94.48,1033.0
2020-12-22,94.545,94.59,94.545,94.59,2100.0
2020-12-23,94.61,94.61,94.38,94.38,7700.0
2020-12-24,94.38,94.38,94.38,94.38,0.0
2020-12-29,94.71,94.775,94.71,94.775,1300.0
2020-12-30,94.77,94.79,94.77,94.79,1300.0
2020-12-31,94.79,94.79,94.79,94.79,0.0
2021-01-04,94.815,94.97,94.815,94.97,3116.0
2021-01-05,94.76,94.76,94.69,94.69,900.0
2021-01-06,94.3,94.3,94.3,94.3,200.0
2021-01-07,94.205,94.3,94.205,94.3,300.0
2021-01-08,94.24,94.24,94.23,94.23,600.0
2021-01-11,94.125,94.125,94.07,94.07,1589.0
2021-01-12,93.94,94.07,93.94,94.07,600.0
2021-01-13,94.07,94.07,94.07,94.07,0.0
2021-01-14,94.17,94.21,94.08,94.125,1120.0
2021-01-15,94.175,94.175,94.055,94.125,1431.0
2021-01-18,94.29,94.29,94.125,94.125,400.0
2021-01-19,94.175,94.175,94.125,94.125,100.0
2021-01-20,94.17,94.17,94.15,94.15,340.0
2021-01-21,94.08,94.15,93.965,94.15,1500.0
2021-01-22,94.09,94.09,94.09,94.09,100.0
2021-01-25,94.14,94.3,94.14,94.245,1308.0
2021-01-26,94.17,94.245,94.15,94.245,240.0
2021-01-27,94.195,94.195,94.035,94.195,3041.0
2021-01-28,94.195,94.195,94.195,94.195,0.0
2021-01-29,93.95,94.195,93.95,94.195,415.0
2021-02-01,94.15,94.15,94.15,94.15,800.0
2021-02-02,93.97,93.975,93.97,93.975,300.0
2021-02-03,93.865,93.865,93.865,93.865,900.0
2021-02-04,93.725,93.865,93.725,93.865,20.0
2021-02-05,93.495,93.505,93.46,93.505,700.0
2021-02-08,93.48,93.48,93.435,93.48,789.0
2021-02-09,93.54,93.54,93.48,93.48,500.0
2021-02-10,93.4,93.48,93.4,93.435,1240.0
2021-02-11,93.55,93.55,93.435,93.435,200.0
2021-02-12,93.365,93.365,93.32,93.32,900.0
2021-02-16,92.91,92.91,92.77,92.875,1512.0
2021-02-17,92.945,92.945,92.845,92.845,1300.0
2021-02-18,92.56,92.56,92.56,92.56,200.0
2021-02-19,92.245,92.245,92.235,92.235,200.0
2021-02-22,92.19,92.19,92.145,92.19,800.0
2021-02-23,91.76,92.19,91.76,92.19,2341.0
2021-02-24,91.365,91.515,91.365,91.51,4715.0
2021-02-25,91.155,91.28,91.14,91.14,1300.0
2021-02-26,91.19,91.42,91.19,91.42,3635.0
2021-03-01,92.035,92.035,91.965,91.965,1500.0
2021-03-02,91.93,91.975,91.765,91.94,2436.0
2021-03-03,91.605,91.605,91.605,91.605,2300.0
2021-03-04,91.635,91.635,91.28,91.28,4700.0
2021-03-05,91.28,91.28,91.28,91.28,0.0
2021-03-08,91.125,91.125,91.07,91.095,320.0
2021-03-09,91.31,91.31,91.095,91.095,300.0
2021-03-10,91.625,91.625,91.625,91.625,100.0
2021-03-11,91.45,91.45,91.245,91.28,3291.0
2021-03-12,90.7,90.7,90.485,90.7,1800.0
2021-03-15,90.7,90.7,90.58,90.58,2078.0
2021-03-16,90.56,90.64,90.525,90.64,1800.0
2021-03-17,90.21,90.21,90.14,90.21,1900.0
2021-03-18,89.955,90.21,89.955,90.21,300.0
2021-03-19,90.21,90.21,90.21,90.21,0.0
2021-03-22,90.475,90.475,90.21,90.21,445.0
2021-03-23,90.595,90.595,90.21,90.21,1100.0
2021-03-24,90.7,90.77,90.7,90.7,1486.0
2021-03-25,90.985,91.035,90.985,90.985,255.0
2021-03-26,90.985,90.985,90.985,90.985,0.0
2021-03-29,90.86,90.86,90.56,90.56,5847.0
2021-03-30,90.52,90.56,90.52,90.56,600.0
2021-03-31,90.835,90.835,90.78,90.78,945.0
2021-04-01,90.86,91.01,90.86,91.01,200.0
2021-04-05,90.605,91.01,90.59,91.01,2433.0
2021-04-06,90.975,91.115,90.975,91.115,817.0
2021-04-07,91.17,91.23,91.005,91.09,400.0
2021-04-08,91.18,91.18,91.18,91.18,957.0
2021-04-09,91.18,91.18,91.18,91.18,0.0
2021-04-12,91.145,91.18,91.115,91.18,3453.0
2021-04-13,91.1,91.1,91.09,91.1,1775.0
2021-04-14,91.04,91.04,90.96,90.985,537.0
2021-04-15,91.52,91.52,91.505,91.505,1173.0
2021-04-16,91.16,91.16,91.005,91.16,4900.0
2021-04-19,90.845,90.845,90.825,90.825,391.0
2021-04-20,90.65,90.95,90.65,90.825,3300.0
2021-04-21,91.005,91.005,90.765,90.765,500.0
2021-04-22,90.685,90.785,90.685,90.785,420.0
2021-04-23,90.8,90.8,90.66,90.785,1300.0
2021-04-26,90.785,90.785,90.785,90.785,0.0
2021-04-27,90.74,90.74,90.535,90.64,1800.0
2021-04-28,90.555,90.59,90.465,90.475,1450.0
2021-04-29,90.475,90.57,90.395,90.5,1574.0
2021-04-30,90.765,90.765,90.5,90.5,600.0
2021-05-03,90.855,90.885,90.715,90.715,1100.0
2021-05-04,90.84,90.85,90.715,90.715,844.0
2021-05-05,90.84,90.885,90.795,90.885,1000.0
2021-05-06,90.885,90.885,90.885,90.885,0.0
2021-05-07,91.015,91.015,90.97,90.97,900.0
2021-05-10,91.0,91.0,90.655,90.655,1300.0
2021-05-11,90.485,90.645,90.485,90.485,829.0
2021-05-12,90.33,90.33,90.265,90.32,521.0
2021-05-13,90.45,90.45,90.415,90.415,1100.0
2021-05-14,90.415,90.415,90.41,90.415,1502.0
2021-05-17,90.365,90.415,90.365,90.415,200.0
2021-05-18,90.52,90.52,90.425,90.425,1700.0
2021-05-19,90.46,90.46,90.46,90.46,100.0
2021-05-20,90.63,90.63,90.46,90.46,100.0
2021-05-21,90.69,90.69,90.69,90.69,400.0
2021-05-25,90.69,90.69,90.69,90.69,0.0
2021-05-26,91.335,91.335,91.325,91.325,1000.0
2021-05-27,91.325,91.325,91.325,91.325,0.0
2021-05-28,91.325,91.325,91.27,91.29,600.0
2021-05-31,91.235,91.29,91.235,91.29,100.0
2021-06-01,91.105,91.185,91.105,91.185,200.0
2021-06-02,91.265,91.375,91.265,91.375,1920.0
2021-06-03,91.275,91.375,91.275,91.375,100.0
2021-06-04,91.56,91.655,91.56,91.655,2100.0
2021-06-07,91.62,91.62,91.605,91.605,2000.0
2021-06-08,91.585,91.585,91.585,91.585,100.0
2021-06-09,91.585,91.585,91.585,91.585,0.0
2021-06-10,91.87,91.87,91.87,91.87,100.0
2021-06-11,92.01,92.01,91.87,91.87,200.0
2021-06-14,91.84,91.84,91.795,91.795,1500.0
2021-06-15,91.735,91.91,91.72,91.72,948.0
2021-06-16,91.84,91.84,91.84,91.84,300.0
2021-06-17,91.93,91.99,91.93,91.945,2465.0
2021-06-18,92.24,92.24,91.945,91.945,1350.0
2021-06-21,92.025,92.025,91.885,91.985,1000.0
2021-06-22,91.94,92.025,91.94,92.025,1003.0
2021-06-23,91.985,92.025,91.985,92.025,100.0
2021-06-24,92.205,92.205,92.025,92.025,200.0
2021-06-25,92.07,92.07,91.875,91.875,800.0
2021-06-28,92.125,92.125,91.875,91.875,700.0
2021-06-29,91.86,91.92,91.86,91.91,1415.0
2021-06-30,92.125,92.125,91.91,91.91,600.0
2021-07-02,92.13,92.13,92.13,92.13,0.0
2021-07-05,92.13,92.13,92.13,92.13,0.0
2021-07-06,92.51,92.51,92.51,92.51,800.0
2021-07-07,92.765,92.765,92.67,92.67,600.0
2021-07-08,92.865,92.865,92.67,92.67,100.0
2021-07-09,92.485,92.485,92.465,92.485,620.0
2021-07-12,92.5,92.5,92.485,92.485,300.0
2021-07-13,92.52,92.525,92.395,92.395,2000.0
2021-07-14,92.49,92.535,92.445,92.535,1000.0
2021-07-15,92.6,92.775,92.6,92.775,819.0
2021-07-16,92.72,92.835,92.72,92.83,800.0
2021-07-19,92.83,92.83,92.83,92.83,0.0
2021-07-20,93.44,93.44,93.3,93.3,2700.0
2021-07-21,92.835,92.835,92.715,92.75,700.0
2021-07-22,93.11,93.11,93.06,93.06,1200.0
2021-07-23,92.875,93.015,92.875,93.015,2400.0
2021-07-26,92.99,93.05,92.97,92.97,2500.0
2021-07-27,93.12,93.235,93.12,93.235,300.0
2021-07-28,93.155,93.225,93.145,93.225,2100.0
2021-07-29,93.145,93.175,93.075,93.085,2560.0
2021-07-30,93.165,93.165,93.165,93.165,275.0
2021-08-03,93.65,93.65,93.34,93.34,200.0
2021-08-04,93.465,93.51,93.465,93.465,300.0
2021-08-05,93.36,93.41,93.36,93.36,700.0
2021-08-06,93.05,93.36,93.05,93.36,33.0
2021-08-09,92.895,92.895,92.835,92.835,1300.0
2021-08-10,92.81,92.835,92.81,92.835,800.0
2021-08-11,92.675,92.78,92.675,92.72,3480.0
2021-08-12,92.755,92.755,92.755,92.755,100.0
2021-08-13,92.71,93.03,92.71,92.71,8100.0
2021-08-16,93.455,93.455,93.34,93.445,700.0
2021-08-17,93.305,93.445,93.305,93.445,300.0
2021-08-18,93.445,93.445,93.445,93.445,0.0
2021-08-19,93.41,93.445,93.41,93.445,200.0
2021-08-20,93.445,93.445,93.34,93.385,915.0
2021-08-23,93.245,93.245,93.225,93.245,1200.0
2021-08-24,93.055,93.055,93.055,93.055,100.0
2021-08-25,92.765,93.055,92.765,93.055,100.0
2021-08-26,92.85,93.055,92.85,93.055,300.0
2021-08-27,93.12,93.135,93.055,93.055,1000.0
2021-08-30,92.95,93.215,92.95,93.055,196.0
2021-08-31,93.245,93.295,93.02,93.02,2749.0
2021-09-01,93.195,93.225,93.195,93.225,1346.0
2021-09-02,93.355,93.48,93.26,93.48,2254.0
2021-09-03,93.365,93.4,93.365,93.365,400.0
2021-09-07,93.125,93.17,93.125,93.17,640.0
2021-09-08,93.215,93.215,93.215,93.215,633.0
2021-09-09,93.25,93.435,93.225,93.225,626.0
2021-09-10,93.24,93.24,92.99,93.24,2900.0
2021-09-13,93.18,93.19,93.18,93.19,6700.0
2021-09-14,93.43,93.43,93.19,93.19,1865.0
2021-09-15,93.23,93.23,93.17,93.17,900.0
2021-09-16,93.045,93.045,93.02,93.02,2154.0
2021-09-17,92.68,92.705,92.68,92.69,1100.0
2021-09-20,92.69,92.69,92.69,92.69,0.0
2021-09-21,93.1,93.1,92.955,92.99,2600.0
2021-09-22,93.02,93.02,92.99,92.99,400.0
2021-09-23,92.75,92.99,92.585,92.99,457.0
2021-09-24,92.225,92.255,92.155,92.235,4497.0
2021-09-27,92.165,92.165,92.085,92.155,2070.0
2021-09-28,91.825,92.155,91.825,92.155,1437.0
2021-09-29,91.98,91.98,91.685,91.88,557.0
2021-09-30,91.88,91.88,91.88,91.88,0.0
2021-10-01,91.995,92.01,91.895,91.92,7190.0
2021-10-04,91.985,92.01,91.895,91.995,3505.0
2021-10-05,91.745,91.995,91.745,91.995,200.0
2021-10-06,91.885,91.93,91.815,91.93,3005.0
2021-10-07,91.745,91.745,91.61,91.61,600.0
2021-10-08,91.145,91.19,91.095,91.14,933.0
2021-10-12,91.06,91.145,91.06,91.14,203.0
2021-10-13,91.35,91.35,91.14,91.14,200.0
2021-10-14,91.55,91.62,91.55,91.62,700.0
2021-10-15,91.63,91.63,91.62,91.62,592.0
2021-10-18,91.485,91.6,91.485,91.485,2600.0
2021-10-19,91.255,91.38,91.255,91.38,1600.0
2021-10-20,91.3,91.38,91.3,91.38,1700.0
2021-10-21,91.165,91.38,91.165,91.38,1.0
2021-10-22,90.985,91.075,90.985,91.075,1400.0
2021-10-25,91.075,91.175,91.065,91.075,475.0
2021-10-26,91.1,91.27,91.075,91.14,400.0
2021-10-27,91.505,91.505,90.88,90.88,7502.0
2021-10-28,90.86,91.235,90.855,91.235,3100.0
2021-10-29,91.23,91.245,90.755,90.755,5681.0
2021-11-01,90.65,90.755,90.615,90.72,3470.0
2021-11-02,90.66,90.87,90.62,90.62,4028.0
2021-11-03,90.695,90.695,90.695,90.695,190.0
2021-11-04,90.945,91.16,90.695,90.695,814.0
2021-11-05,91.335,91.41,91.335,91.39,4210.0
2021-11-08,91.16,91.31,91.16,91.255,3614.0
2021-11-09,91.47,91.63,91.46,91.495,1192.0
2021-11-10,90.95,91.495,90.95,91.495,100.0
2021-11-11,91.025,91.04,90.855,90.855,4410.0
2021-11-12,90.97,90.97,90.9,90.925,1158.0
2021-11-15,90.775,90.775,90.7,90.7,1371.0
2021-11-16,90.605,90.65,90.49,90.49,3650.0
2021-11-17,90.73,90.755,90.73,90.755,800.0
2021-11-18,90.71,90.89,90.71,90.755,2600.0
2021-11-19,90.935,91.095,90.935,91.06,2141.0
2021-11-22,90.575,91.06,90.415,91.06,1108.0
2021-11-23,90.275,91.06,90.275,91.06,414.0
2021-11-24,90.115,90.345,90.115,90.155,4217.0
2021-11-25,90.47,90.535,90.155,90.155,900.0
2021-11-26,91.29,91.31,91.12,91.31,6392.0
2021-11-29,91.07,91.22,91.07,91.07,608.0
2021-11-30,92.035,92.035,91.66,91.66,1600.0
2021-12-01,91.515,91.945,91.515,91.82,500.0
2021-12-02,92.01,92.125,92.01,92.125,1900.0
2021-12-03,91.89,92.22,91.89,92.22,5170.0
2021-12-06,92.15,92.18,91.965,91.965,4201.0
2021-12-07,91.605,91.8,91.605,91.75,3754.0
2021-12-08,91.595,91.765,91.595,91.755,5035.0
2021-12-09,91.89,91.98,91.755,91.89,2500.0
2021-12-10,92.05,92.23,92.05,92.23,685.0
2021-12-13,92.59,92.59,92.23,92.23,30.0
2021-12-14,92.205,92.34,92.185,92.23,2551.0
2021-12-15,92.625,92.625,92.295,92.48,2833.0
2021-12-16,92.865,93.035,92.725,93.035,4360.0
2021-12-17,93.09,93.145,93.035,93.035,1200.0
2021-12-20,93.08,93.295,92.75,93.08,820.0
2021-12-21,92.445,92.445,92.42,92.42,400.0
2021-12-22,92.49,92.52,92.42,92.42,150.0
2021-12-23,92.41,92.57,92.41,92.56,1900.0
2021-12-24,92.59,92.59,92.56,92.56,900.0
2021-12-29,92.625,92.625,92.555,92.555,665.0
2021-12-30,92.585,92.78,92.585,92.78,1420.0
2021-12-31,93.005,93.005,92.78,92.78,1000.0
2022-01-04,91.89,91.92,91.73,91.92,4111.0
2022-01-05,91.945,92.065,91.65,91.65,5785.0
2022-01-06,91.15,91.65,91.15,91.65,503.0
2022-01-07,91.05,91.075,90.935,90.935,6200.0
2022-01-10,90.79,90.94,90.78,90.94,4618.0
2022-01-11,91.06,91.06,90.995,90.995,2000.0
2022-01-12,90.85,90.895,90.85,90.895,500.0
2022-01-13,90.8,91.005,90.8,90.995,3491.0
2022-01-14,90.62,90.995,90.53,90.995,3700.0
2022-01-17,90.995,90.995,90.995,90.995,0.0
2022-01-18,89.935,89.935,89.775,89.895,1600.0
2022-01-19,89.895,89.955,89.895,89.895,396.0
2022-01-20,89.975,89.975,89.875,89.975,451.0
2022-01-21,90.16,90.385,90.16,90.385,1411.0
2022-01-24,90.46,90.46,90.415,90.415,138.0
2022-01-25,90.07,90.205,90.07,90.205,1157.0
2022-01-26,90.37,90.37,90.18,90.205,1400.0
2022-01-27,90.055,90.42,90.055,90.205,1264.0
2022-01-28,89.98,90.25,89.98,89.98,1608.0
2022-01-31,90.065,90.145,90.065,90.145,1400.0
2022-02-01,89.905,89.915,89.745,89.78,755.0
2022-02-02,90.22,90.22,90.04,90.195,1900.0
2022-02-03,89.88,89.905,89.85,89.905,4400.0
2022-02-04,89.405,89.485,89.405,89.485,2200.0
2022-02-07,89.495,89.585,89.44,89.585,2700.0
2022-02-08,89.295,89.585,89.295,89.585,1200.0
2022-02-09,89.36,89.42,89.285,89.285,4200.0
2022-02-10,89.105,89.105,88.91,89.105,6781.0
2022-02-11,88.8,89.135,88.665,89.105,1975.0
2022-02-14,88.695,88.695,88.515,88.515,495.0
2022-02-15,88.43,88.575,88.43,88.56,3213.0
2022-02-16,88.47,88.47,88.29,88.43,14722.0
2022-02-17,88.81,88.99,88.72,88.72,2979.0
2022-02-18,88.745,88.855,88.72,88.72,602.0
2022-02-22,88.63,88.695,88.61,88.63,618.0
2022-02-23,88.29,88.385,88.27,88.29,294.0
2022-02-24,88.665,88.665,88.395,88.405,788.0
2022-02-25,88.64,88.745,88.63,88.745,1300.0
2022-02-28,89.17,89.285,89.125,89.285,500.0
2022-03-01,89.83,90.23,89.83,90.23,272.0
2022-03-02,90.03,90.03,89.55,89.605,3040.0
2022-03-03,89.56,89.605,89.55,89.605,53.0
2022-03-04,90.21,90.21,89.605,89.605,100.0
2022-03-07,89.875,89.905,89.515,89.895,3046.0
2022-03-08,89.235,89.895,88.87,89.895,228.0
2022-03-09,88.77,88.82,88.75,88.815,2500.0
2022-03-10,88.155,88.245,88.155,88.175,539.0
2022-03-11,88.075,88.075,87.875,88.01,5877.0
2022-03-14,87.27,87.29,86.975,87.27,939.0
2022-03-15,86.92,87.27,86.885,87.27,802.0
2022-03-16,86.635,87.045,86.435,87.02,3404.0
2022-03-17,86.875,87.065,86.875,87.02,2158.0
2022-03-18,87.055,87.055,86.975,87.04,3489.0
2022-03-21,86.73,87.04,86.725,87.04,807.0
2022-03-22,85.965,86.02,85.82,86.02,1800.0
2022-03-23,86.01,86.425,86.01,86.425,1000.0
2022-03-24,86.04,86.225,86.04,86.04,2800.0
2022-03-25,85.74,85.74,85.47,85.47,1200.0
2022-03-28,85.47,85.47,85.47,85.47,0.0
2022-03-29,85.905,85.995,85.47,85.47,846.0
2022-03-30,85.81,86.315,85.81,86.2,1125.0
2022-03-31,86.46,86.59,86.46,86.55,2531.0
2022-04-01,86.315,86.315,86.315,86.315,200.0
2022-04-04,86.385,86.385,86.315,86.315,2100.0
2022-04-05,85.995,85.995,85.995,85.995,100.0
2022-04-06,85.715,85.88,85.715,85.745,1200.0
2022-04-07,85.76,85.76,85.6,85.76,200.0
2022-04-08,85.42,85.42,85.42,85.42,200.0
2022-04-11,85.02,85.02,85.01,85.02,2500.0
2022-04-12,85.265,85.32,85.1,85.32,4097.0
2022-04-13,85.29,85.39,85.175,85.175,1015.0
2022-04-14,84.885,84.885,84.55,84.65,527.0
2022-04-18,84.595,84.595,84.44,84.46,4389.0
2022-04-19,84.2,84.215,84.2,84.215,1100.0
2022-04-20,84.19,84.215,84.19,84.215,1100.0
2022-04-21,83.54,84.215,83.54,84.215,500.0
2022-04-22,83.565,83.565,83.53,83.53,1900.0
2022-04-25,84.01,84.01,83.875,83.98,2729.0
2022-04-26,84.49,84.49,84.11,84.305,700.0
2022-04-27,84.28,84.305,83.835,84.305,1015.0
2022-04-28,83.975,83.975,83.975,83.975,100.0
2022-04-29,83.865,83.865,83.855,83.855,3513.0
2022-05-02,83.585,84.01,83.585,84.01,32.0
2022-05-03,83.43,83.43,83.27,83.27,1400.0
2022-05-04,83.04,83.04,83.04,83.04,500.0
2022-05-05,82.925,83.04,82.925,83.04,1700.0
2022-05-06,82.48,82.48,82.47,82.48,3400.0
2022-05-09,82.365,82.66,82.365,82.66,1200.0
2022-05-10,82.805,83.05,82.805,82.99,5976.0
2022-05-11,82.625,82.905,82.615,82.79,1200.0
2022-05-12,83.36,83.36,83.315,83.315,400.0
2022-05-13,83.14,83.315,83.14,83.315,100.0
2022-05-16,83.205,83.315,83.205,83.315,1400.0
2022-05-17,82.76,82.87,82.725,82.835,21320.0
2022-05-18,82.85,82.85,82.76,82.76,400.0
2022-05-19,83.685,83.685,83.24,83.24,2000.0
2022-05-20,83.37,83.565,83.37,83.565,2100.0
2022-05-24,83.855,83.855,83.565,83.565,300.0
2022-05-25,83.92,84.09,83.92,84.09,2000.0
2022-05-26,83.99,83.99,83.875,83.91,3900.0
2022-05-27,84.185,84.185,84.02,84.02,526.0
2022-05-30,83.895,83.955,83.895,83.955,1400.0
2022-05-31,83.52,83.62,83.52,83.62,1680.0
2022-06-01,83.38,83.38,83.325,83.325,5156.0
2022-06-02,83.07,83.215,83.07,83.195,1695.0
2022-06-03,82.845,83.195,82.845,83.195,700.0
2022-06-06,82.21,83.195,82.21,83.195,200.0
2022-06-07,82.115,83.195,81.965,83.195,1000.0
2022-06-08,81.755,81.755,81.62,81.62,2530.0
2022-06-09,81.72,81.72,81.62,81.62,100.0
2022-06-10,81.465,81.62,81.11,81.12,2001.0
2022-06-13,80.44,80.44,80.405,80.405,1200.0
2022-06-14,79.885,79.885,79.885,79.885,100.0
2022-06-15,80.095,80.205,79.905,79.905,7700.0
2022-06-16,79.885,80.395,79.885,80.375,1074.0
2022-06-17,80.84,80.91,80.83,80.83,500.0
2022-06-20,80.52,80.83,80.52,80.83,100.0
2022-06-21,80.26,80.43,80.25,80.405,2586.0
2022-06-22,80.605,80.72,80.405,80.405,229.0
2022-06-23,81.22,81.385,80.405,80.405,1100.0
2022-06-24,81.22,81.22,81.22,81.22,300.0
2022-06-27,81.14,81.22,80.94,81.22,874.0
2022-06-28,80.655,81.22,80.655,81.22,2100.0
2022-06-29,81.13,81.455,81.13,81.435,900.0
2022-06-30,81.475,81.68,81.475,81.68,3300.0
2022-07-04,81.84,81.84,81.84,81.84,0.0
2022-07-05,82.31,82.61,82.31,82.565,1300.0
2022-07-06,82.565,82.565,82.565,82.565,0.0
2022-07-07,81.81,82.03,81.81,81.845,1043.0
2022-07-08,81.545,81.6,81.445,81.445,7800.0
2022-07-11,81.755,81.84,81.755,81.84,603.0
2022-07-12,82.22,82.22,82.01,82.01,1200.0
2022-07-13,82.01,82.01,82.01,82.01,0.0
2022-07-14,81.91,81.975,81.91,81.91,193.0
2022-07-15,82.465,82.565,82.465,82.555,10700.0
2022-07-18,82.51,82.555,82.51,82.555,900.0
2022-07-19,82.555,82.555,82.555,82.555,300.0
2022-07-20,82.41,82.5,82.385,82.385,500.0
2022-07-21,83.235,83.235,83.235,83.235,100.0
2022-07-22,84.035,84.035,83.235,83.235,1.0
2022-07-25,83.775,83.81,83.755,83.755,911.0
2022-07-26,84.31,84.31,84.0,84.0,1800.0
2022-07-27,84.39,84.39,84.0,84.0,100.0
2022-07-28,84.8,84.855,84.735,84.835,2063.0
2022-07-29,84.62,84.81,84.62,84.81,111.0
2022-08-02,85.27,85.27,84.825,84.95,1573.0
2022-08-03,84.25,84.34,84.17,84.34,3700.0
2022-08-04,84.515,84.56,84.485,84.515,503.0
2022-08-05,84.23,84.515,84.095,84.515,721.0
2022-08-08,84.44,84.575,84.44,84.515,1023.0
2022-08-09,84.285,84.43,84.285,84.395,1500.0
2022-08-10,84.98,84.98,84.85,84.85,800.0
2022-08-11,84.13,84.85,84.13,84.85,100.0
2022-08-12,84.16,84.285,84.16,84.285,200.0
2022-08-15,84.625,84.625,84.495,84.57,2507.0
2022-08-16,83.86,84.215,83.86,83.86,1600.0
2022-08-17,83.86,83.86,83.86,83.86,0.0
2022-08-18,83.785,83.85,83.65,83.815,1900.0
2022-08-19,83.385,83.815,83.385,83.815,600.0
2022-08-22,83.175,83.21,82.975,82.995,2400.0
2022-08-23,82.995,83.075,82.84,82.905,1639.0
2022-08-24,82.765,82.905,82.565,82.905,200.0
2022-08-25,82.905,82.905,82.905,82.905,0.0
2022-08-26,83.02,83.085,82.905,82.905,1500.0
2022-08-29,82.675,82.905,82.675,82.905,2300.0
2022-08-30,82.955,82.955,82.575,82.85,1950.0
2022-08-31,82.65,82.655,82.65,82.65,200.0
2022-09-01,82.36,82.79,82.225,82.79,436.0
2022-09-02,82.395,82.79,82.395,82.79,283.0
2022-09-06,82.215,82.335,82.07,82.18,1200.0
2022-09-07,82.17,82.45,82.17,82.45,5500.0
2022-09-08,82.305,82.325,82.185,82.325,1400.0
2022-09-09,82.305,82.47,82.28,82.47,2600.0
2022-09-12,82.36,82.6,82.305,82.305,500.0
2022-09-13,81.96,82.305,81.96,82.305,1200.0
2022-09-14,82.195,82.26,82.195,82.24,700.0
2022-09-15,82.26,82.325,82.26,82.325,400.0
2022-09-16,82.335,82.47,82.26,82.47,2157.0
2022-09-19,82.335,82.425,82.335,82.39,1883.0
2022-09-20,82.48,82.59,82.335,82.525,2100.0
2022-09-21,82.66,82.91,82.66,82.66,200.0
2022-09-22,82.515,82.725,82.515,82.725,1600.0
2022-09-23,82.78,82.96,82.78,82.89,615.0
2022-09-26,82.105,82.89,82.105,82.89,603.0
2022-09-27,81.74,81.875,81.56,81.64,1500.0
2022-09-28,81.14,82.79,81.13,82.79,5987.0
2022-09-29,82.36,82.79,82.36,82.79,3700.0
2022-09-30,82.24,82.79,82.24,82.79,200.0
2022-10-03,82.53,82.53,82.165,82.365,946.0
2022-10-04,82.44,82.44,82.145,82.44,1300.0
2022-10-05,81.78,81.78,81.46,81.635,1500.0
2022-10-06,81.405,81.405,81.405,81.405,200.0
2022-10-07,80.865,81.205,80.865,80.865,3616.0
2022-10-11,80.75,80.865,80.74,80.865,74.0
2022-10-12,80.61,80.65,80.61,80.61,1100.0
2022-10-13,80.7,80.83,80.61,80.61,200.0
2022-10-14,80.575,80.575,80.455,80.455,400.0
2022-10-17,80.7,80.7,80.445,80.565,1200.0
2022-10-18,80.86,80.86,80.665,80.72,900.0
2022-10-19,80.255,80.72,79.825,80.72,700.0
2022-10-20,79.705,79.735,79.55,79.68,6900.0
2022-10-21,78.86,79.17,78.86,79.16,700.0
2022-10-24,79.435,79.495,79.225,79.435,500.0
2022-10-25,79.91,79.91,79.805,79.845,1400.0
2022-10-26,80.795,80.795,79.845,79.845,100.0
2022-10-27,81.49,81.55,81.435,81.435,500.0
2022-10-28,81.525,81.58,81.525,81.525,2600.0
2022-10-31,81.735,81.735,81.515,81.625,4800.0
2022-11-01,81.475,81.725,81.465,81.725,1160.0
2022-11-02,81.74,81.74,81.32,81.32,3300.0
2022-11-03,80.855,81.32,80.855,81.32,100.0
2022-11-04,80.46,81.32,80.24,81.32,1000.0
2022-11-07,79.965,81.32,79.965,81.32,100.0
2022-11-08,79.975,80.315,79.975,80.315,1300.0
2022-11-09,80.325,80.545,80.315,80.47,3100.0
2022-11-10,81.795,82.125,81.795,82.125,2700.0
2022-11-11,82.025,82.19,82.025,82.19,596.0
2022-11-14,82.08,82.08,81.94,81.94,900.0
2022-11-15,82.28,82.28,81.94,81.94,1000.0
2022-11-16,82.335,82.73,81.94,81.94,2300.0
2022-11-17,82.215,82.27,81.94,81.94,1000.0
2022-11-18,82.355,82.355,82.18,82.29,3200.0
2022-11-21,82.555,82.63,82.29,82.29,1100.0
2022-11-22,82.865,83.06,82.865,83.06,900.0
2022-11-23,83.27,83.35,83.06,83.06,600.0
2022-11-24,83.79,83.79,83.06,83.06,300.0
2022-11-25,83.615,83.78,83.06,83.06,1600.0
2022-11-28,83.69,83.745,83.495,83.57,800.0
2022-11-29,83.425,83.495,83.425,83.48,2600.0
2022-11-30,83.11,83.55,83.095,83.55,720.0
2022-12-01,84.11,84.11,84.09,84.09,1600.0
2022-12-02,84.335,84.85,84.225,84.675,4600.0
2022-12-05,84.475,84.675,84.475,84.555,11000.0
2022-12-06,84.775,84.905,84.665,84.905,6805.0
2022-12-07,84.685,85.14,84.685,85.14,3200.0
2022-12-08,84.92,84.975,84.86,84.915,2700.0
2022-12-09,84.65,84.65,84.61,84.65,1000.0
2022-12-12,84.65,84.65,84.39,84.39,348.0
2022-12-13,84.765,84.765,84.62,84.74,4000.0
2022-12-14,84.93,84.93,84.895,84.905,600.0
2022-12-15,84.81,85.015,84.675,85.015,600.0
2022-12-16,84.975,84.975,84.775,84.775,1200.0
2022-12-19,84.53,84.6,84.53,84.6,2500.0
2022-12-20,83.915,84.015,83.915,84.015,1000.0
2022-12-21,84.125,84.125,83.945,83.96,500.0
2022-12-22,83.85,83.85,83.585,83.585,769.0
2022-12-23,83.13,83.285,83.13,83.175,1100.0
2022-12-28,82.57,82.57,82.425,82.425,700.0
2022-12-29,82.575,82.62,82.575,82.61,1600.0
2022-12-30,82.355,82.59,82.05,82.05,2600.0
2023-01-03,82.885,82.885,82.525,82.83,2800.0
2023-01-04,83.15,83.195,83.085,83.195,3500.0
2023-01-05,82.905,83.14,82.905,83.025,6000.0
2023-01-06,83.315,83.545,83.315,83.415,1500.0
2023-01-09,83.455,83.61,83.455,83.61,1700.0
2023-01-10,83.36,83.48,83.36,83.455,775.0
2023-01-11,83.885,84.025,83.83,83.83,1610.0
2023-01-12,84.335,84.795,83.915,84.795,803.0
2023-01-13,84.885,84.93,84.805,84.87,6400.0
2023-01-16,84.98,84.98,84.97,84.97,300.0
2023-01-17,84.98,85.07,84.95,85.07,1600.0
2023-01-18,85.71,85.71,85.48,85.61,1000.0
2023-01-19,85.475,85.62,85.355,85.6,1700.0
2023-01-20,85.19,85.19,84.905,85.095,3660.0
2023-01-23,84.97,84.97,84.785,84.785,3100.0
2023-01-24,84.895,84.98,84.585,84.98,2905.0
2023-01-25,84.96,85.26,84.96,85.26,2334.0
2023-01-26,85.28,85.38,85.16,85.215,6041.0
2023-01-27,84.925,85.09,84.925,85.06,1100.0
2023-01-30,84.985,84.995,84.85,84.885,1400.0
2023-01-31,84.82,84.875,84.63,84.85,5512.0
2023-02-01,85.085,85.34,85.0,85.34,2400.0
2023-02-02,85.415,85.515,85.325,85.49,6000.0
2023-02-03,85.25,85.25,84.8,84.985,5310.0
2023-02-06,84.525,84.54,84.255,84.255,1900.0
2023-02-07,84.19,84.365,84.065,84.175,5900.0
2023-02-08,84.19,84.44,84.19,84.44,4700.0
2023-02-09,84.635,84.81,84.32,84.8,4600.0
2023-02-10,83.915,83.915,83.605,83.63,5800.0
2023-02-13,83.835,84.0,83.785,84.0,2155.0
2023-02-14,83.845,83.87,83.465,83.54,4400.0
2023-02-15,83.345,83.355,82.925,83.005,8100.0
2023-02-16,82.985,83.105,82.82,82.97,8322.0
2023-02-17,83.09,83.1,82.985,83.1,6700.0
2023-02-21,82.63,82.63,82.445,82.445,4500.0
2023-02-22,82.5,82.675,82.5,82.655,4600.0
2023-02-23,82.51,82.94,82.51,82.94,6742.0
2023-02-24,82.665,82.665,82.48,82.64,1800.0
2023-02-27,82.785,82.87,82.785,82.785,1100.0
2023-02-28,82.765,83.125,82.745,83.125,1026.0
2023-03-01,82.99,83.02,82.825,82.87,3200.0
2023-03-02,82.255,82.515,82.255,82.43,2600.0
2023-03-03,83.03,83.205,82.9,83.16,4000.0
2023-03-06,83.47,83.47,83.26,83.47,3200.0
2023-03-07,83.13,83.14,83.13,83.14,1100.0
2023-03-08,83.73,83.87,83.535,83.7,3120.0
2023-03-09,83.775,84.125,83.685,84.07,7300.0
2023-03-10,84.945,85.075,84.945,85.075,35800.0
2023-03-13,86.33,86.33,86.33,86.33,4300.0
2023-03-14,85.545,85.665,85.49,85.49,3700.0
2023-03-15,85.61,85.645,85.61,85.62,600.0
2023-03-16,85.88,85.98,85.02,85.075,6410.0
2023-03-17,85.675,85.905,85.675,85.73,1591.0
2023-03-20,85.555,85.555,85.29,85.36,3800.0
2023-03-21,85.205,85.4,85.03,85.03,10500.0
2023-03-22,85.41,85.41,85.41,85.41,555.0
2023-03-23,85.49,85.795,85.49,85.795,1702.0
2023-03-24,85.86,85.885,85.86,85.86,900.0
2023-03-27,85.235,85.315,85.05,85.05,2800.0
2023-03-28,84.8,84.8,84.65,84.65,3200.0
2023-03-29,84.76,84.875,84.76,84.875,1000.0
2023-03-30,84.845,84.9,84.845,84.9,2100.0
2023-03-31,84.955,84.955,84.955,84.955,200.0
2023-04-03,84.895,85.385,84.895,85.33,1584.0
2023-04-04,85.185,85.795,85.185,85.795,600.0
2023-04-05,85.665,85.785,85.61,85.61,6444.0
2023-04-06,85.58,85.735,85.57,85.73,1500.0
2023-04-10,85.135,85.165,85.135,85.165,211.0
2023-04-11,84.99,85.065,84.97,84.97,3300.0
2023-04-12,85.07,85.07,85.07,85.07,100.0
2023-04-13,84.98,84.98,84.76,84.76,2900.0
2023-04-14,84.585,84.585,84.305,84.305,1000.0
2023-04-17,84.335,84.335,84.185,84.185,1900.0
2023-04-18,84.285,84.405,84.1,84.405,3016.0
2023-04-19,84.35,84.405,84.35,84.405,400.0
2023-04-20,84.675,84.84,84.64,84.83,7500.0
2023-04-21,85.065,85.12,85.065,85.12,800.0
2023-04-24,85.165,85.2,85.165,85.19,600.0
2023-04-25,85.795,85.95,85.795,85.865,8800.0
2023-04-26,85.765,85.765,85.48,85.48,4300.0
2023-04-27,85.175,85.175,85.025,85.025,410.0
2023-04-28,85.49,85.785,85.47,85.48,1700.0
2023-05-01,85.315,85.315,85.015,85.065,1500.0
2023-05-02,85.285,85.835,85.285,85.74,1500.0
2023-05-03,85.935,86.055,85.905,86.055,520.0
2023-05-04,85.935,86.2,85.88,85.88,5100.0
2023-05-05,85.33,85.37,85.21,85.37,400.0
2023-05-08,85.155,85.155,85.025,85.025,200.0
2023-05-09,85.065,85.07,84.98,85.07,10100.0
2023-05-10,85.305,85.435,85.22,85.435,1917.0
2023-05-11,85.82,85.85,85.695,85.805,3300.0
2023-05-12,85.75,85.75,85.61,85.63,2400.0
2023-05-15,85.285,85.35,85.22,85.35,1900.0
2023-05-16,84.73,85.35,84.73,85.35,100.0
2023-05-17,85.35,85.35,85.35,85.35,0.0
2023-05-18,84.305,84.35,84.275,84.295,600.0
2023-05-19,84.35,84.555,84.12,84.12,1074.0
2023-05-23,84.015,84.015,83.895,83.895,600.0
2023-05-24,83.905,83.905,83.635,83.765,3700.0
2023-05-25,83.685,83.685,83.555,83.6,1813.0
2023-05-26,83.5,83.5,83.47,83.48,1800.0
2023-05-29,83.73,83.73,83.57,83.57,1100.0
2023-05-30,83.895,83.98,83.76,83.945,1818.0
2023-05-31,83.935,84.34,83.935,84.315,3800.0
2023-06-01,84.555,84.62,84.36,84.62,1500.0
2023-06-02,84.145,84.275,84.145,84.275,1700.0
2023-06-05,83.86,84.185,83.86,83.97,23065.0
2023-06-06,83.98,84.0,83.88,84.0,800.0
2023-06-07,83.84,83.84,83.24,83.24,4600.0
2023-06-08,83.48,83.495,83.48,83.48,200.0
2023-06-09,83.395,83.61,83.395,83.45,4958.0
2023-06-12,83.82,83.82,83.7,83.7,600.0
2023-06-13,83.795,83.795,83.05,83.05,154.0
2023-06-14,83.44,83.46,83.09,83.09,4000.0
2023-06-15,83.645,83.805,83.59,83.805,2000.0
2023-06-16,83.635,83.645,83.435,83.61,1700.0
2023-06-19,83.505,83.505,83.48,83.48,2000.0
2023-06-20,83.73,83.945,83.73,83.84,2900.0
2023-06-21,83.395,83.635,83.395,83.635,5600.0
2023-06-22,83.22,83.22,83.08,83.21,1500.0
2023-06-23,83.83,83.83,83.515,83.515,5400.0
2023-06-26,83.84,84.015,83.84,83.98,891.0
2023-06-27,83.885,83.885,83.805,83.88,1500.0
2023-06-28,84.025,84.36,84.025,84.36,3400.0
2023-06-29,83.6,83.765,83.6,83.74,700.0
2023-06-30,83.99,84.26,83.99,84.26,1000.0
2023-07-04,84.155,84.155,84.065,84.065,2640.0
2023-07-05,83.755,83.805,83.59,83.59,7400.0
2023-07-06,83.245,83.255,83.095,83.095,1300.0
2023-07-07,82.755,83.05,82.755,82.865,5948.0
2023-07-10,82.94,83.09,82.94,83.06,900.0
2023-07-11,83.015,83.05,82.96,83.03,2699.0
2023-07-12,83.29,83.535,83.285,83.535,4800.0
2023-07-13,83.73,83.925,83.61,83.925,1000.0
2023-07-14,83.59,83.805,83.58,83.795,4300.0
2023-07-17,83.61,83.625,83.56,83.625,1400.0
2023-07-18,83.97,83.97,83.755,83.755,700.0
2023-07-19,83.72,83.98,83.665,83.98,6000.0
2023-07-20,83.75,83.75,83.285,83.395,401.0
2023-07-21,83.685,84.62,83.56,83.665,5200.0
2023-07-24,83.59,83.645,83.285,83.285,5559.0
2023-07-25,83.17,83.18,83.05,83.16,4900.0
2023-07-26,83.405,83.44,83.3,83.3,1565.0
2023-07-27,82.975,82.985,82.755,82.755,7000.0
2023-07-28,83.04,83.125,82.995,83.04,300.0
2023-07-31,83.33,83.43,83.33,83.405,1300.0
2023-08-01,83.145,83.145,82.77,82.885,5400.0
2023-08-02,82.69,82.82,82.615,82.8,1600.0
2023-08-03,82.315,82.335,82.155,82.27,3420.0
2023-08-04,82.845,83.115,82.845,83.115,714.0
2023-08-08,83.585,83.585,83.275,83.275,900.0
2023-08-09,83.24,83.24,83.24,83.24,3600.0
2023-08-10,83.265,83.265,82.875,82.875,1800.0
2023-08-11,82.63,82.63,82.425,82.625,1425.0
2023-08-14,82.425,82.65,82.425,82.485,2123.0
2023-08-15,82.36,82.36,82.26,82.26,800.0
2023-08-16,82.12,82.12,81.98,81.98,1978.0
2023-08-17,82.01,82.01,81.805,82.01,3612.0
2023-08-18,82.085,82.305,82.085,82.175,7700.0
2023-08-21,81.875,82.035,81.875,82.025,664.0
2023-08-22,81.805,81.875,81.785,81.82,4421.0
2023-08-23,82.5,82.595,82.5,82.565,1439.0
2023-08-24,82.435,82.56,82.42,82.42,4862.0
2023-08-25,82.425,82.51,82.315,82.315,1552.0
2023-08-28,82.53,82.625,82.465,82.625,2834.0
2023-08-29,82.865,83.08,82.865,83.04,8300.0
2023-08-30,83.135,83.165,82.93,83.125,4100.0
2023-08-31,83.405,83.405,83.2,83.2,2150.0
2023-09-01,83.295,83.335,83.22,83.22,2500.0
2023-09-05,83.22,83.22,83.22,83.22,0.0
2023-09-06,82.725,82.725,82.605,82.605,7800.0
2023-09-07,82.745,82.915,82.67,82.915,1800.0
2023-09-08,83.025,83.025,82.8,82.8,1200.0
2023-09-11,82.645,82.725,82.595,82.595,2700.0
2023-09-12,82.575,82.67,82.575,82.67,1461.0
2023-09-13,82.775,82.775,82.67,82.67,200.0
2023-09-14,82.875,82.875,82.67,82.715,2500.0
2023-09-15,82.55,82.68,82.55,82.68,800.0
2023-09-18,82.325,82.475,82.325,82.435,445.0
2023-09-19,81.97,82.065,81.97,81.98,900.0
2023-09-20,81.915,82.025,81.86,81.875,4800.0
2023-09-21,81.58,81.58,81.475,81.475,1700.0
2023-09-22,81.72,81.72,81.71,81.71,912.0
2023-09-25,81.205,81.305,81.205,81.305,2600.0
2023-09-26,81.195,81.195,81.0,81.12,875.0
2023-09-27,80.8,80.8,80.785,80.8,400.0
2023-09-28,80.54,80.775,80.54,80.725,700.0
2023-09-29,81.225,81.275,81.075,81.16,1300.0
2023-10-02,80.975,81.095,80.975,81.095,744.0
2023-10-03,80.195,81.095,79.895,81.095,1870.0
2023-10-04,80.335,80.645,80.325,80.45,1600.0
2023-10-05,80.72,80.72,80.615,80.615,565.0
2023-10-06,80.39,80.69,80.39,80.69,1400.0
2023-10-10,81.32,81.505,81.32,81.47,1300.0
2023-10-11,81.74,81.815,81.74,81.815,800.0
2023-10-12,81.46,81.46,81.19,81.255,3400.0
2023-10-13,81.665,81.665,81.505,81.6,2600.0
2023-10-16,81.275,81.365,81.255,81.355,2040.0
2023-10-17,81.225,81.375,81.17,81.235,10352.0
2023-10-18,81.33,81.33,81.075,81.15,2600.0
2023-10-19,80.795,80.935,80.675,80.72,1896.0
2023-10-20,80.85,80.945,80.815,80.89,7952.0
2023-10-23,81.04,81.3,80.965,81.3,2500.0
2023-10-24,81.28,81.58,81.28,81.58,4100.0
2023-10-25,81.13,81.15,80.955,80.98,7628.0
2023-10-26,81.45,81.675,81.35,81.675,6900.0
2023-10-27,81.695,81.89,81.695,81.75,3700.0
2023-10-30,81.63,81.72,81.545,81.63,5700.0
2023-10-31,81.59,81.59,81.495,81.495,242.0
2023-11-01,82.045,82.12,81.94,82.12,8600.0
2023-11-02,82.465,82.66,82.455,82.55,3300.0
2023-11-03,83.33,83.385,83.32,83.385,1903.0
2023-11-06,83.13,83.13,83.055,83.12,205.0
2023-11-07,83.075,83.3,83.075,83.3,622.0
2023-11-08,83.375,83.48,83.3,83.43,3203.0
2023-11-09,83.385,83.385,83.02,83.02,3465.0
2023-11-10,82.89,83.01,82.83,82.83,1900.0
2023-11-13,82.645,82.925,82.645,82.89,2900.0
2023-11-14,83.78,83.835,83.715,83.77,12900.0
2023-11-15,83.375,83.425,83.29,83.425,4800.0
2023-11-16,83.705,83.705,83.6,83.655,2400.0
2023-11-17,83.705,83.835,83.64,83.815,249300.0
2023-11-20,83.8,84.035,83.685,83.975,1520.0
2023-11-21,83.975,84.06,83.975,84.035,4800.0
2023-11-22,84.1,84.11,83.95,84.06,1700.0
2023-11-23,83.995,83.995,83.81,83.81,1312.0
2023-11-24,83.77,83.875,83.77,83.875,5300.0
2023-11-27,84.07,84.315,84.07,84.22,6451.0
2023-11-28,84.335,84.615,84.335,84.575,3300.0
2023-11-29,84.88,85.065,84.88,84.945,1344.0
2023-11-30,84.82,84.83,84.82,84.82,200.0
2023-12-01,85.19,85.68,85.01,85.68,1100.0
2023-12-04,85.435,85.565,85.385,85.395,3649.0
2023-12-05,85.78,86.205,85.78,86.13,801.0
2023-12-06,86.28,86.65,86.28,86.49,3400.0
2023-12-07,86.375,86.545,86.375,86.495,4400.0
2023-12-08,86.29,86.29,85.865,86.1,12475.0
2023-12-11,85.875,85.95,85.735,85.95,8204.0
2023-12-12,85.905,86.075,85.905,86.015,3526.0
2023-12-13,86.29,86.805,86.185,86.805,5550.0
2023-12-14,87.315,87.71,87.315,87.71,5380.0
2023-12-15,87.89,87.92,87.505,87.635,6359.0
2023-12-18,87.68,87.68,87.465,87.615,6308.0
2023-12-19,87.665,87.765,87.655,87.7,1100.0
2023-12-20,88.19,88.19,87.84,88.085,3652.0
2023-12-21,88.18,88.19,87.76,87.76,1142.0
2023-12-22,87.92,87.92,87.24,87.24,1230.0
2023-12-27,87.89,88.02,87.89,88.01,3200.0
2023-12-28,87.73,87.775,87.73,87.775,800.0
2023-12-29,87.69,87.925,87.69,87.925,410.0
2024-01-02,87.295,87.34,87.05,87.265,1656.0
2024-01-03,87.08,87.425,87.08,87.425,2400.0
2024-01-04,87.145,87.145,86.915,87.145,300.0
2024-01-05,86.73,87.255,86.72,86.83,3400.0
2024-01-08,86.9,87.02,86.9,87.02,4700.0
2024-01-09,87.05,87.05,86.86,86.985,1700.0
2024-01-10,86.915,86.925,86.73,86.745,2589.0
2024-01-11,86.89,86.89,86.585,86.84,4900.0
2024-01-12,87.17,87.17,86.925,86.955,2521.0
2024-01-15,87.0,87.08,87.0,87.02,665.0
2024-01-16,86.805,86.815,86.305,86.315,16800.0
2024-01-17,85.955,85.955,85.67,85.755,12431.0
2024-01-18,85.65,85.66,85.55,85.625,6900.0
2024-01-19,85.485,85.55,85.36,85.54,4858.0
2024-01-22,85.82,85.905,85.635,85.635,5900.0
2024-01-23,85.645,85.645,85.52,85.595,5317.0
2024-01-24,86.155,86.155,85.7,85.7,2553.0
2024-01-25,85.66,85.66,85.66,85.66,326.0
2024-01-26,85.52,85.66,85.52,85.66,500.0
2024-01-29,85.49,85.86,85.49,85.86,7800.0
2024-01-30,86.06,86.265,85.9,86.265,6900.0
2024-01-31,86.435,86.655,86.37,86.52,8919.0
2024-02-01,86.925,87.17,86.81,87.085,8020.0
2024-02-02,86.665,86.665,86.25,86.25,153.0
2024-02-05,85.865,85.93,85.72,85.73,3000.0
2024-02-06,86.015,86.25,85.975,86.25,2300.0
2024-02-07,86.155,86.23,86.035,86.035,7230.0
2024-02-08,85.615,85.665,85.465,85.55,19200.0
2024-02-09,85.525,85.74,85.525,85.675,2314.0
2024-02-12,85.59,85.73,85.445,85.625,3354.0
2024-02-13,85.315,85.315,85.17,85.17,1300.0
2024-02-14,85.455,85.76,85.455,85.74,121811.0
2024-02-15,85.72,85.93,85.685,85.685,2900.0
2024-02-16,85.4,85.695,85.4,85.695,1840.0
2024-02-20,86.015,86.185,85.93,86.09,1819.0
2024-02-21,86.11,86.11,85.75,85.88,7000.0
2024-02-22,85.845,86.005,85.825,85.88,5778.0
2024-02-23,86.08,86.3,86.08,86.3,7100.0
2024-02-26,86.23,86.3,86.11,86.23,6061.0
2024-02-27,86.1,86.12,85.92,85.95,4400.0
2024-02-28,85.865,86.08,85.855,86.08,3700.0
2024-02-29,86.25,86.29,86.145,86.23,3300.0
2024-03-01,86.255,86.645,86.085,86.605,7674.0
2024-03-04,86.22,86.425,86.2,86.33,14200.0
2024-03-05,86.865,86.96,86.865,86.96,1100.0
2024-03-06,87.175,87.175,86.94,87.005,1649.0
2024-03-07,87.045,87.045,86.825,86.965,4200.0
2024-03-08,87.015,87.1,86.985,87.1,4100.0
2024-03-11,86.96,87.035,86.845,86.975,6700.0
2024-03-12,86.785,86.785,86.625,86.74,3105.0
2024-03-13,86.55,86.7,86.54,86.58,8800.0
2024-03-14,86.01,86.2,86.0,86.105,5025.0
2024-03-15,85.855,86.13,85.855,86.13,9608.0
2024-03-18,85.885,85.885,85.745,85.77,2500.0
2024-03-19,86.16,86.225,86.095,86.095,11442.0
2024-03-20,86.235,86.405,86.125,86.37,7800.0
2024-03-21,86.35,86.35,86.095,86.235,4446.0
2024-03-22,86.58,86.59,86.475,86.59,5200.0
2024-03-25,86.51,86.51,86.36,86.4,6023.0
2024-03-26,86.15,86.425,86.15,86.34,4200.0
2024-03-27,86.415,86.645,86.415,86.59,6400.0
2024-03-28,86.5,86.73,86.5,86.55,2500.0
2024-04-01,86.345,86.345,85.945,86.04,2601.0
2024-04-02,85.52,85.88,85.52,85.88,3200.0
2024-04-03,85.63,85.965,85.63,85.935,6100.0
2024-04-04,86.05,86.05,85.88,85.88,2012.0
2024-04-05,86.11,86.125,85.985,85.985,3700.0
2024-04-08,85.67,85.925,85.66,85.89,1500.0
2024-04-09,86.205,86.22,86.115,86.205,1900.0
2024-04-10,85.84,85.84,85.405,85.52,10705.0
2024-04-11,85.615,85.615,85.335,85.615,1510.0
2024-04-12,85.795,85.86,85.735,85.83,1840.0
2024-04-15,85.155,85.155,85.155,85.155,100.0
2024-04-16,85.13,85.28,85.13,85.195,4500.0
2024-04-17,85.31,85.44,85.31,85.415,4300.0
2024-04-18,85.13,85.13,85.13,85.13,200.0
2024-04-19,85.24,85.24,85.175,85.175,800.0
2024-04-22,85.06,85.155,85.06,85.155,800.0
2024-04-23,84.93,85.185,84.93,85.08,3900.0
2024-04-24,84.955,84.975,84.9,84.975,2700.0
2024-04-25,84.815,84.815,84.565,84.74,3504.0
2024-04-26,84.92,84.93,84.85,84.89,1700.0
2024-04-29,84.955,85.27,84.955,85.27,7373.0
2024-04-30,85.06,85.06,84.95,84.95,200.0
2024-05-01,85.075,85.35,85.005,85.205,4501.0
2024-05-02,85.12,85.505,85.12,85.495,2000.0
2024-05-03,85.97,85.97,85.8,85.94,4900.0
2024-05-06,86.055,86.2,86.045,86.19,2400.0
2024-05-07,86.435,86.475,86.41,86.41,690.0
2024-05-08,86.225,86.245,86.16,86.16,1939.0
2024-05-09,86.115,86.18,86.065,86.18,2818.0
2024-05-10,85.865,85.875,85.77,85.875,3401.0
2024-05-13,86.045,86.045,85.915,85.915,1806.0
2024-05-14,85.93,85.93,85.885,85.93,1705.0
2024-05-15,86.37,86.6,86.36,86.6,4600.0
2024-05-16,86.645,86.76,86.56,86.61,700.0
2024-05-17,86.505,86.53,86.36,86.37,3412.0
2024-05-21,86.705,86.705,86.55,86.56,1500.0
2024-05-22,86.33,86.6,86.33,86.515,1279.0
2024-05-23,86.425,86.425,86.265,86.37,9500.0
2024-05-24,86.21,86.41,86.21,86.39,1758.0
2024-05-27,86.4,86.465,86.295,86.325,2100.0
2024-05-28,86.465,86.465,85.98,86.035,3594.0
2024-05-29,85.74,85.74,85.655,85.675,1114.0
2024-05-30,85.815,85.95,85.815,85.95,3800.0
2024-05-31,86.475,86.475,86.435,86.435,600.0
2024-06-03,86.64,87.145,86.64,87.03,8066.0
2024-06-04,87.34,87.53,87.34,87.51,2800.0
2024-06-05,87.7,87.93,87.7,87.815,6000.0
2024-06-06,87.825,87.845,87.72,87.77,5000.0
2024-06-07,87.34,87.46,87.33,87.365,2628.0
2024-06-10,87.225,87.24,87.155,87.185,3677.0
2024-06-11,87.29,87.395,87.155,87.355,5900.0
2024-06-12,87.91,88.015,87.76,87.795,7625.0
2024-06-13,88.045,88.255,88.045,88.245,2100.0
2024-06-14,88.465,88.495,88.35,88.435,2026.0
2024-06-17,88.305,88.38,88.065,88.38,11100.0
2024-06-18,88.525,88.57,88.34,88.57,5221.0
2024-06-19,88.435,88.6,88.41,88.465,2806.0
2024-06-20,88.1,88.245,87.995,88.16,3000.0
2024-06-21,88.255,88.265,88.1,88.265,3900.0
2024-06-24,88.235,88.255,88.205,88.205,500.0
2024-06-25,88.095,88.11,87.92,88.1,700.0
2024-06-26,87.595,87.595,87.47,87.55,400.0
2024-06-27,87.54,87.625,87.45,87.55,2655.0
2024-06-28,87.34,87.425,87.34,87.425,300.0
2024-07-02,87.185,87.185,86.805,86.9,4425.0
2024-07-03,86.92,87.14,86.92,87.035,4600.0
2024-07-04,86.84,86.955,86.84,86.89,4100.0
2024-07-05,87.215,87.505,87.215,87.505,2003.0
2024-07-08,87.58,87.76,87.58,87.665,1500.0
2024-07-09,87.625,87.625,87.52,87.62,404.0
2024-07-10,87.62,87.76,87.6,87.665,2344.0
2024-07-11,88.115,88.125,87.915,87.915,393.0
2024-07-12,88.095,88.115,87.98,88.08,1115.0
2024-07-15,88.22,88.22,88.01,88.01,2103.0
2024-07-16,88.305,88.43,88.29,88.355,1500.0
2024-07-17,88.185,88.535,88.185,88.5,15900.0
2024-07-18,88.605,88.605,88.165,88.21,83400.0
2024-07-19,88.105,88.175,88.105,88.135,1000.0
2024-07-22,88.06,88.115,87.895,87.98,900.0
2024-07-23,88.145,88.21,88.135,88.155,4966.0
2024-07-24,88.305,88.415,88.085,88.145,5500.0
2024-07-25,88.345,88.47,88.23,88.23,4112.0
2024-07-26,88.575,88.575,88.44,88.49,1500.0
2024-07-29,88.835,88.865,88.68,88.825,2700.0
2024-07-30,88.91,89.12,88.91,89.12,6000.0
2024-07-31,89.17,89.515,89.17,89.515,442.0
2024-08-01,89.665,89.915,89.665,89.825,4100.0
2024-08-02,90.48,90.575,90.41,90.48,1200.0
2024-08-06,90.095,90.19,89.76,89.76,2000.0
2024-08-07,89.47,89.675,89.45,89.55,4800.0
2024-08-08,89.335,89.56,89.335,89.44,400.0
2024-08-09,89.905,89.93,89.79,89.825,7200.0
2024-08-12,89.8,90.065,89.8,90.02,1821.0
2024-08-13,90.375,90.375,90.305,90.305,700.0
2024-08-14,90.43,90.43,90.405,90.405,2500.0
2024-08-15,90.17,90.21,90.17,90.2,1411.0
2024-08-16,90.065,90.25,90.055,90.25,703.0
2024-08-19,90.155,90.325,90.155,90.23,2400.0
2024-08-20,90.405,90.645,90.405,90.585,8421.0
2024-08-21,90.51,90.75,90.49,90.545,3900.0
2024-08-22,90.24,90.405,90.145,90.22,3101.0
2024-08-23,90.32,90.645,90.32,90.51,7500.0
2024-08-26,90.51,90.51,90.315,90.315,4700.0
2024-08-27,90.305,90.405,90.29,90.395,900.0
2024-08-28,90.345,90.395,90.145,90.145,3900.0
2024-08-29,90.05,90.05,89.93,90.01,2679.0
2024-08-30,89.97,89.97,89.73,89.805,2600.0
2024-09-03,90.165,90.405,90.165,90.37,1900.0
2024-09-04,90.56,90.755,90.53,90.755,5300.0
2024-09-05,90.765,90.87,90.765,90.84,2900.0
2024-09-06,90.925,91.18,90.84,90.945,3800.0
2024-09-09,91.09,91.215,90.985,91.205,898.0
2024-09-10,91.485,91.505,91.36,91.39,2500.0
2024-09-11,91.565,91.565,91.16,91.285,2909.0
2024-09-12,91.17,91.33,91.17,91.33,2300.0
2024-09-13,91.44,91.445,91.36,91.43,1400.0
2024-09-16,91.745,91.745,91.58,91.705,1670.0
2024-09-17,91.485,91.61,91.44,91.515,2809.0
2024-09-18,91.535,91.535,91.32,91.32,2900.0
2024-09-19,91.32,91.4,91.205,91.32,2900.0
2024-09-20,91.245,91.43,91.18,91.4,3100.0
2024-09-23,91.285,91.485,91.1,91.38,2860.0
2024-09-24,91.41,91.41,91.225,91.33,1800.0
2024-09-25,91.08,91.215,91.06,91.06,2900.0
2024-09-26,91.13,91.13,90.975,90.995,1104.0
2024-09-27,91.48,91.565,91.48,91.485,700.0
2024-09-30,91.42,91.62,91.42,91.525,1578.0
2024-10-01,91.72,91.72,91.575,91.575,2700.0
2024-10-02,91.355,91.355,91.065,91.065,719.0
2024-10-03,90.785,90.785,90.65,90.65,1300.0
2024-10-04,90.205,90.205,90.05,90.05,400.0
2024-10-07,89.78,89.905,89.75,89.825,1700.0
2024-10-08,89.885,89.925,89.72,89.925,8635.0
2024-10-09,89.865,89.925,89.67,89.895,4792.0
2024-10-10,89.855,90.04,89.77,90.04,2900.0
2024-10-11,90.06,90.28,89.98,90.215,3659.0
2024-10-15,90.455,90.715,90.455,90.67,6500.0
2024-10-16,90.9,90.965,90.88,90.88,899.0
2024-10-17,90.785,90.785,90.495,90.56,6275.0
2024-10-18,90.725,90.735,90.6,90.695,2200.0
2024-10-21,90.55,90.55,90.155,90.185,2699.0
2024-10-22,90.26,90.26,90.07,90.225,7400.0
2024-10-23,90.06,90.09,89.97,90.01,3000.0
2024-10-24,90.135,90.26,90.1,90.205,4405.0
2024-10-25,90.485,90.485,90.05,90.07,1902.0
2024-10-28,90.175,90.26,89.955,90.105,1900.0
2024-10-29,89.875,90.205,89.875,90.205,4200.0
2024-10-30,90.415,90.415,90.29,90.29,3300.0
2024-10-31,90.395,90.62,90.29,90.56,2000.0
2024-11-01,90.54,90.54,90.04,90.215,3633.0
2024-11-04,90.505,90.58,90.395,90.495,1928.0
2024-11-05,90.445,90.55,90.215,90.455,1402.0
2024-11-06,89.93,90.24,89.93,90.24,424.0
2024-11-07,90.36,90.97,90.35,90.97,3208.0
2024-11-08,91.19,91.25,91.055,91.19,1300.0
2024-11-11,91.28,91.28,91.135,91.16,3300.0
2024-11-12,90.835,90.94,90.67,90.715,1572.0
2024-11-13,90.815,90.815,90.395,90.405,2900.0
2024-11-14,90.57,90.755,90.57,90.57,2327.0
2024-11-15,90.36,90.725,90.36,90.6,2600.0
2024-11-18,90.37,90.57,90.37,90.535,1400.0
2024-11-19,90.38,90.425,90.185,90.185,300.0
2024-11-20,89.99,90.095,89.895,89.915,5300.0
2024-11-21,89.845,89.845,89.43,89.45,3137.0
2024-11-22,89.43,89.68,89.43,89.68,5600.0
2024-11-25,90.23,90.415,90.23,90.395,803.0
2024-11-26,90.63,90.755,90.6,90.705,1646.0
2024-11-27,90.93,91.135,90.92,90.94,1613.0
2024-11-28,91.155,91.155,91.065,91.075,309.0
2024-11-29,91.345,91.9,91.345,91.9,2540.0
2024-12-02,91.665,92.18,91.665,92.16,1300.0
2024-12-03,91.86,91.86,91.775,91.775,2600.0
2024-12-04,91.615,92.095,91.615,92.095,5500.0
2024-12-05,91.95,92.14,91.87,92.065,2501.0
2024-12-06,92.56,92.65,92.54,92.61,1250.0
2024-12-09,92.48,92.55,92.325,92.385,10900.0
2024-12-10,92.335,92.455,92.335,92.455,400.0
2024-12-11,92.655,92.695,91.995,92.13,3905.0
2024-12-12,91.985,91.985,91.8,91.8,700.0
2024-12-13,91.61,91.665,91.6,91.635,500.0
2024-12-16,91.415,91.695,91.415,91.675,1000.0
2024-12-17,91.82,91.9,91.82,91.9,1400.0
2024-12-18,91.715,91.715,91.355,91.5,300.0
2024-12-19,91.075,91.075,90.695,90.75,1688.0
2024-12-20,90.995,91.13,90.995,91.12,2682.0
2024-12-23,91.11,91.15,90.995,91.055,12200.0
2024-12-24,90.79,91.035,90.78,91.035,800.0
2024-12-27,90.955,91.15,90.955,90.975,3332.0
2024-12-30,91.205,91.315,91.145,91.265,10600.0
2024-12-31,91.615,91.615,91.305,91.43,2900.0
2025-01-02,91.43,91.545,91.37,91.535,5300.0
2025-01-03,91.635,91.635,91.4,91.4,3000.0
2025-01-06,91.225,91.47,91.155,91.38,6396.0
2025-01-07,91.14,91.165,91.0,91.11,6647.0
2025-01-08,90.845,91.05,90.805,90.99,3301.0
2025-01-09,90.945,90.96,90.74,90.785,2100.0
2025-01-10,90.41,90.425,90.225,90.225,4000.0
2025-01-13,89.9,89.97,89.775,89.9,2554.0
2025-01-14,89.65,89.69,89.55,89.68,2980.0
2025-01-15,90.06,90.37,90.06,90.33,1000.0
2025-01-16,90.555,91.0,90.555,90.845,5142.0
2025-01-17,90.885,91.12,90.885,91.1,2479.0
2025-01-20,91.245,91.255,91.165,91.245,3200.0
2025-01-21,91.42,91.515,91.36,91.4,3000.0
2025-01-22,91.38,91.38,91.09,91.13,2191.0
2025-01-23,90.835,91.07,90.795,90.98,2697.0
2025-01-24,91.03,91.295,91.03,91.235,2600.0
2025-01-27,91.86,91.86,91.615,91.71,732.0
2025-01-28,91.575,91.72,91.47,91.72,1231.0
2025-01-29,91.82,91.885,91.73,91.83,2900.0
2025-01-30,92.005,92.245,91.995,92.22,4100.0
2025-01-31,92.56,92.58,92.225,92.265,2600.0
2025-02-03,93.29,93.29,92.735,93.045,400.0
2025-02-04,92.92,93.105,92.92,93.105,1100.0
2025-02-05,93.31,93.475,93.31,93.385,2200.0
2025-02-06,93.185,93.29,92.98,93.29,2500.0
2025-02-07,92.645,92.655,92.52,92.615,3000.0
2025-02-10,92.79,92.94,92.615,92.635,10000.0
2025-02-11,92.385,92.45,92.345,92.385,1200.0
2025-02-12,91.915,91.965,91.885,91.905,3400.0
2025-02-13,92.185,92.58,92.185,92.4,1700.0
2025-02-14,92.42,92.57,92.305,92.46,2345.0
2025-02-18,92.01,92.11,91.875,91.925,1400.0
2025-02-19,91.865,91.965,91.77,91.945,3200.0
2025-02-20,91.835,91.835,91.74,91.74,3500.0
2025-02-21,91.99,92.5,91.99,92.325,20379.0
2025-02-24,92.195,92.51,92.195,92.51,7425.0
2025-02-25,92.9,93.035,92.87,93.035,3800.0
2025-02-26,92.995,93.105,92.88,93.015,1618.0
2025-02-27,93.105,93.145,92.985,93.145,2653.0
2025-02-28,93.19,93.435,93.19,93.415,2005.0
2025-03-03,93.035,93.975,93.035,93.975,6118.0
2025-03-04,93.915,93.925,93.69,93.73,2000.0
2025-03-05,93.555,93.555,93.25,93.25,735.0
2025-03-06,92.76,92.76,92.45,92.495,5700.0
2025-03-07,92.635,92.82,92.615,92.655,2145.0
2025-03-10,93.13,93.2,93.025,93.025,3900.0
2025-03-11,92.89,93.25,92.82,92.82,2742.0
2025-03-12,92.73,92.79,92.455,92.455,5200.0
2025-03-13,92.33,92.655,92.28,92.635,3401.0
2025-03-14,92.475,92.615,92.465,92.475,1436.0
2025-03-17,92.9,93.085,92.77,92.84,2635.0
2025-03-18,92.74,92.935,92.74,92.81,3100.0
2025-03-19,92.76,93.045,92.72,93.045,5300.0
2025-03-20,93.095,93.095,92.905,92.995,1400.0
2025-03-21,93.125,93.125,92.935,92.995,937.0
2025-03-24,92.905,92.905,92.645,92.76,300.0
2025-03-25,92.625,92.905,92.625,92.72,5953.0
2025-03-26,92.35,92.485,92.27,92.34,14500.0
2025-03-27,92.28,92.545,92.28,92.465,2484.0
2025-03-28,92.78,92.925,92.71,92.925,6607.0
2025-03-31,93.12,93.26,92.985,93.24,5600.0
2025-04-01,93.515,93.58,93.475,93.525,1955.0
2025-04-02,93.345,93.505,93.29,93.485,1900.0
2025-04-03,93.73,93.73,93.24,93.24,1931.0
2025-04-04,93.75,94.035,93.575,93.575,3038.0
2025-04-07,93.365,93.415,92.63,92.63,2100.0
2025-04-08,92.485,92.485,92.06,92.27,1400.0
2025-04-09,91.805,91.835,91.465,91.68,6823.0
2025-04-10,91.925,91.925,91.515,91.515,5700.0
2025-04-11,91.375,91.435,91.09,91.295,1705.0
2025-04-14,91.815,92.12,91.66,92.11,1067.0
2025-04-15,91.975,92.29,91.975,92.17,8913.0
2025-04-16,92.25,92.345,92.11,92.345,2611.0
2025-04-17,92.455,92.455,92.12,92.19,3700.0
2025-04-21,91.535,91.56,91.535,91.56,200.0
2025-04-22,91.855,91.855,91.68,91.795,3609.0
2025-04-23,92.005,92.005,91.69,91.69,200.0
2025-04-24,91.75,92.05,91.72,91.935,3400.0
2025-04-25,92.11,92.11,91.925,92.045,900.0
2025-04-28,91.78,92.09,91.78,92.09,5700.0
2025-04-29,92.16,92.395,92.16,92.345,3127.0
2025-04-30,92.375,92.71,92.355,92.62,2500.0
2025-05-01,92.525,92.595,92.32,92.595,4345.0
2025-05-02,92.22,92.31,91.965,92.21,700.0
2025-05-05,92.18,92.23,92.18,92.23,842.0
2025-05-06,92.14,92.31,92.065,92.28,8415.0
2025-05-07,92.68,92.73,92.645,92.73,2500.0
2025-05-08,92.425,92.425,92.21,92.27,9100.0
2025-05-09,92.27,92.555,92.27,92.505,8327.0
2025-05-12,92.18,92.385,92.18,92.26,1506.0
2025-05-13,92.26,92.28,92.18,92.24,1441.0
2025-05-14,92.14,92.17,92.045,92.065,400.0
2025-05-15,92.615,92.615,92.615,92.615,1.0
2025-05-16,92.71,92.71,92.435,92.625,4300.0
2025-05-20,91.965,92.15,91.925,91.965,4945.0
2025-05-21,91.6,91.6,91.315,91.425,214.0
2025-05-22,91.52,91.56,91.52,91.56,100.0
2025-05-23,91.7,91.74,91.6,91.74,1200.0
2025-05-26,91.935,91.985,91.805,91.855,3208.0
2025-05-27,92.025,92.31,91.955,92.25,2801.0
2025-05-28,92.025,92.37,92.025,92.31,5500.0
2025-05-29,92.615,92.615,92.525,92.525,128.0
2025-05-30,92.565,92.68,92.435,92.68,830.0
2025-06-02,92.555,92.625,92.525,92.625,1800.0
2025-06-03,92.535,92.555,92.35,92.42,1602.0
2025-06-04,92.41,92.635,92.41,92.575,1436.0
2025-06-05,92.545,92.565,92.545,92.565,700.0
2025-06-06,92.33,92.33,92.045,92.045,402.0
2025-06-09,91.805,92.12,91.805,91.935,2165.0
2025-06-10,92.16,92.16,91.975,92.035,6142.0
2025-06-11,92.025,92.035,92.025,92.035,1709.0
2025-06-12,92.105,92.11,92.025,92.055,7307.0
2025-06-13,91.835,91.865,91.775,91.845,1300.0
2025-06-16,91.865,91.875,91.64,91.69,902.0
2025-06-17,91.855,91.855,91.835,91.835,1.0
2025-06-18,91.885,92.13,91.885,92.025,1430.0
2025-06-19,92.065,92.13,92.065,92.085,400.0
2025-06-20,92.23,92.34,92.23,92.27,800.0
2025-06-23,92.43,92.47,92.43,92.47,9.0
2025-06-24,92.565,92.565,92.565,92.565,0.0
2025-06-25,92.22,92.36,92.22,92.28,328.0
2025-06-26,92.31,92.38,92.22,92.37,2329.0
2025-06-27,92.495,92.495,92.495,92.495,0.0
2025-06-30,92.685,92.81,92.655,92.805,2400.0
2025-07-02,92.26,92.33,92.26,92.26,3400.0
2025-07-03,92.27,92.27,92.19,92.19,2949.0
2025-07-04,92.37,92.38,92.29,92.33,500.0
2025-07-07,92.22,92.22,92.065,92.085,5605.0
2025-07-08,91.905,91.935,91.875,91.935,1071.0
2025-07-09,91.975,92.26,91.975,92.26,400.0
2025-07-10,91.945,92.075,91.945,92.075,1000.0
2025-07-11,91.705,91.705,91.56,91.56,1003.0
2025-07-14,91.46,91.52,91.33,91.52,4000.0
2025-07-15,90.965,91.045,90.965,91.025,4200.0
2025-07-16,91.23,91.23,90.955,91.105,3900.0
2025-07-17,91.155,91.25,91.045,91.145,3300.0
2025-07-18,91.21,91.22,91.115,91.115,6500.0
2025-07-21,91.49,91.55,91.46,91.46,871.0
2025-07-22,91.665,91.665,91.6,91.6,4224.0
2025-07-23,91.45,91.56,91.27,91.27,2501.0
2025-07-24,91.35,91.36,91.24,91.28,1200.0
2025-07-25,91.46,91.51,91.46,91.51,200.0
2025-07-28,91.46,91.5,91.46,91.48,626.0
2025-07-29,91.755,91.845,91.735,91.805,3354.0
2025-07-30,91.715,91.905,91.715,91.775,500.0
2025-07-31,91.935,92.075,91.915,92.025,5400.0
2025-08-01,92.305,92.57,92.135,92.325,1601.0
2025-08-05,92.365,92.48,92.355,92.43,3400.0
2025-08-06,92.245,92.335,92.245,92.315,300.0
2025-08-07,92.365,92.46,92.295,92.345,2848.0
2025-08-08,92.395,92.395,92.395,92.395,0.0
2025-08-11,92.48,92.48,92.365,92.365,900.0
2025-08-12,92.175,92.175,92.085,92.085,1501.0
2025-08-13,92.385,92.385,92.275,92.275,3600.0
2025-08-14,92.355,92.355,92.055,92.185,2559.0
2025-08-15,91.945,91.945,91.905,91.905,1029.0
2025-08-18,91.825,91.825,91.71,91.71,2300.0
2025-08-19,91.79,92.015,91.79,91.995,1238.0
2025-08-20,91.855,91.995,91.855,91.985,57.0
2025-08-21,91.955,91.955,91.75,91.75,5303.0
2025-08-22,91.875,92.155,91.875,92.015,11700.0
2025-08-25,91.795,91.905,91.76,91.865,5300.0
2025-08-26,91.955,91.955,91.935,91.935,1200.0
2025-08-27,91.865,91.985,91.865,91.985,2300.0
2025-08-28,92.075,92.135,91.975,92.135,2700.0
2025-08-29,92.315,92.42,92.305,92.42,705.0
2025-09-02,92.005,92.145,92.005,92.075,204.0
2025-09-03,92.325,92.455,92.325,92.415,1067.0
2025-09-04,92.565,92.665,92.505,92.645,3100.0
2025-09-05,93.01,93.16,93.01,93.08,3867.0
2025-09-08,93.53,93.6,93.47,93.59,1619.0
2025-09-09,93.51,93.51,93.48,93.48,403.0
2025-09-10,93.7,93.815,93.7,93.765,102.0
2025-09-11,93.885,93.905,93.885,93.905,1000.0
2025-09-12,93.66,93.865,93.66,93.825,4050.0
2025-09-15,93.905,93.905,93.905,93.905,0.0
2025-09-16,93.965,94.095,93.965,94.085,400.0
2025-09-17,94.245,94.255,93.725,93.895,3400.0
2025-09-18,93.66,93.955,93.61,93.935,2700.0
2025-09-19,93.775,93.875,93.775,93.835,400.0
2025-09-22,93.955,93.975,93.865,93.865,1613.0
2025-09-23,93.985,93.985,93.875,93.875,5000.0
2025-09-24,93.785,93.885,93.735,93.775,3504.0
2025-09-25,93.665,93.67,93.58,93.66,12154.0
2025-09-26,93.62,93.925,93.56,93.725,3993.0
2025-09-29,94.025,94.145,93.93,94.035,10500.0
2025-09-30,93.985,94.095,93.985,94.095,6800.0
2025-10-01,94.02,94.085,94.0,94.0,1100.0
2025-10-02,94.065,94.205,94.065,94.075,1200.0
2025-10-03,94.01,94.01,94.01,94.01,0.0
2025-10-06,93.97,93.97,93.82,93.82,600.0
2025-10-07,93.98,93.98,93.93,93.93,500.0
2025-10-08,93.93,93.98,93.91,93.91,1800.0
2025-10-09,94.0,94.03,93.9,93.9,304.0
2025-10-10,94.04,94.085,93.8,94.085,301.0
2025-10-14,94.235,94.285,94.225,94.245,1530.0
2025-10-15,94.445,94.445,94.445,94.445,0.0
2025-10-16,94.715,94.715,94.715,94.715,100.0
2025-10-17,94.705,94.735,94.675,94.675,400.0
2025-10-20,94.955,94.975,94.895,94.895,2722.0
2025-10-21,94.955,94.955,94.805,94.805,300.0
2025-10-22,94.805,94.895,94.655,94.845,5002.0
2025-10-23,94.805,94.805,94.685,94.715,4876.0
2025-10-24,94.845,94.845,94.775,94.775,406.0
2025-10-27,94.915,95.075,94.915,95.075,2800.0
2025-10-28,95.195,95.195,95.085,95.165,2400.0
2025-10-29,94.805,94.805,94.525,94.595,5545.0
2025-10-30,94.665,94.745,94.665,94.685,2000.0
2025-10-31,94.725,94.725,94.585,94.695,1600.0
2025-11-03,94.59,94.59,94.59,94.59,0.0
2025-11-04,94.67,94.73,94.56,94.61,7716.0
2025-11-05,94.66,94.66,94.605,94.61,300.0
2025-11-06,94.89,94.96,94.89,94.92,600.0
2025-11-07,94.58,94.58,94.58,94.58,0.0
2025-11-10,94.62,94.64,94.62,94.64,8500.0
2025-11-11,94.67,94.67,94.6,94.63,1000.0
2025-11-12,94.76,94.87,94.75,94.75,1500.0
2025-11-13,94.7,94.76,94.6,94.6,2501.0
2025-11-14,94.53,94.53,94.34,94.34,1300.0
2025-11-17,94.4,94.43,94.32,94.32,6206.0
2025-11-18,94.35,94.35,94.14,94.17,4107.0
2025-11-19,94.16,94.25,94.1,94.1,4000.0
2025-11-20,94.2,94.36,94.2,94.34,7848.0
2025-11-21,94.44,94.48,94.44,94.44,3765.0
2025-11-24,94.54,94.64,94.52,94.62,10300.0
2025-11-25,94.76,94.93,94.76,94.85,2040.0
2025-11-26,94.85,95.0,94.85,94.96,8825.0