Date,Open,High,Low,Close,Volume
2018-11-07,20.811055459480013,20.811055459480013,20.811055459480013,20.811055459480013,0.0
2018-11-08,20.787009448761843,20.787009448761843,20.787009448761843,20.787009448761843,0.0
2018-11-09,20.788491580312535,20.788491580312535,20.788491580312535,20.788491580312535,0.0
2018-11-12,20.809739280882876,20.809739280882876,20.809739280882876,20.809739280882876,0.0
2018-11-13,20.82307846483909,20.82307846483909,20.82307846483909,20.82307846483909,0.0
2018-11-14,20.84906059334872,20.84906059334872,20.84906059334872,20.84906059334872,0.0
2018-11-15,20.83009426901341,20.83009426901341,20.83009426901341,20.83009426901341,0.0
2018-11-16,20.91927395274305,20.91927395274305,20.91927395274305,20.91927395274305,0.0
2018-11-19,20.91927395274305,20.91927395274305,20.91927395274305,20.91927395274305,240.0
2018-11-20,20.91926741659321,20.91926741659321,20.894295171975617,20.894295171975617,32480.0
2018-11-21,20.88598226425629,20.88598226425629,20.88598226425629,20.88598226425629,1200.0
2018-11-22,20.88598226425629,20.88598226425629,20.88598226425629,20.88598226425629,0.0
2018-11-23,20.910950927108125,20.91927395274305,20.910950927108125,20.91927395274305,1550.0
2018-11-26,20.935907143936703,20.94423175095316,20.935907143936703,20.94423175095316,9050.0
2018-11-27,20.94423175095316,20.94423175095316,20.94423175095316,20.94423175095316,0.0
2018-11-28,20.977535653786493,20.977535653786493,20.9525618262194,20.9525618262194,9773.0
2018-11-29,20.9525618262194,20.9525618262194,20.9525618262194,20.9525618262194,158.0
2018-11-30,20.99419312749848,20.99419312749848,20.99419312749848,20.99419312749848,75.0
2018-12-03,20.949314849606782,20.982661121060826,20.949314849606782,20.974324553197317,30307.0
2018-12-04,21.016021840715226,21.024358414940743,20.982677133852125,21.024358414940743,17930.0
2018-12-05,21.06602977382929,21.06602977382929,21.049356634489865,21.06602977382929,11117.0
2018-12-06,21.09938363447632,21.10772020776998,21.09938363447632,21.10772020776998,7125.0
2018-12-07,21.116050283036223,21.116050283036223,21.116050283036223,21.116050283036223,5900.0
2018-12-10,21.14939233793833,21.14939233793833,21.141055768876654,21.141055768876654,3660.0
2018-12-11,21.1410679900069,21.1410679900069,21.13273141612605,21.13273141612605,5145.0
2018-12-12,21.116049510394884,21.124386080818105,21.116049510394884,21.124386080818105,8775.0
2018-12-13,21.10771030594074,21.10771030594074,21.09103716717494,21.09103716717494,3050.0
2018-12-14,21.116049510394884,21.124386080818105,21.116049510394884,21.124386080818105,23934.0
2018-12-17,21.116058268364355,21.13273141612605,21.116058268364355,21.13273141612605,20585.0
2018-12-18,21.14939352070977,21.166065069727512,21.14939352070977,21.166065069727512,7190.0
2018-12-19,21.216083671429228,21.216083671429228,21.216083671429228,21.216083671429228,1925.0
2018-12-20,21.24109106477488,21.24109106477488,21.24109106477488,21.24109106477488,780.0
2018-12-21,21.24109106477488,21.24109106477488,21.24109106477488,21.24109106477488,0.0
2018-12-24,21.216083671429228,21.216083671429228,21.216083671429228,21.216083671429228,80.0
2018-12-27,21.166065069727512,21.166065069727512,21.166065069727512,21.166065069727512,75.0
2018-12-28,21.257766475349065,21.257766475349065,21.257766475349065,21.257766475349065,16480.0
2018-12-31,21.257766475349065,21.257766475349065,21.257766475349065,21.257766475349065,0.0
2019-01-02,21.31492486906396,21.31492486906396,21.31492486906396,21.31492486906396,0.0
2019-01-03,21.423589315679266,21.423589315679266,21.39015496716914,21.39015496716914,7042.0
2019-01-04,21.41522326005378,21.41522326005378,21.36506936610975,21.36506936610975,5881.0
2019-01-07,21.3483529957746,21.36506936610975,21.30655808415457,21.36506936610975,39063.0
2019-01-08,21.29821482274632,21.314932799734425,21.29821482274632,21.30657381124037,22361.0
2019-01-09,21.27313844641671,21.281495840201835,21.27313844641671,21.281495840201835,10709.0
2019-01-10,21.306566776999396,21.306566776999396,21.289848805530635,21.289848805530635,26500.0
2019-01-11,21.281489819796256,21.289848805530635,21.25641445690663,21.289848805530635,38185.0
2019-01-14,21.30657381124037,21.30657381124037,21.30657381124037,21.30657381124037,1569.0
2019-01-15,21.32328927942404,21.32328927942404,21.32328927942404,21.32328927942404,1000.0
2019-01-16,21.32328927942404,21.32328927942404,21.32328927942404,21.32328927942404,0.0
2019-01-17,21.32328927942404,21.32328927942404,21.32328927942404,21.32328927942404,0.0
2019-01-18,21.30656075423096,21.31491973760249,21.29820177085944,21.29820177085944,3768.0
2019-01-21,21.331650776722523,21.331650776722523,21.30657381124037,21.30657381124037,1190.0
2019-01-22,21.30657381124037,21.30657381124037,21.30657381124037,21.30657381124037,1805.0
2019-01-23,21.34000504640894,21.34000504640894,21.3232870731176,21.331646059763266,5296.0
2019-01-24,21.381794371819485,21.381794371819485,21.381794371819485,21.381794371819485,1200.0
2019-01-25,21.39015496716914,21.39015496716914,21.39015496716914,21.39015496716914,408.0
2019-01-29,21.43195382888965,21.440312816751423,21.43195382888965,21.440312816751423,17800.0
2019-01-30,21.41522780820172,21.41522780820172,21.39850984000315,21.39850984000315,7574.0
2019-01-31,21.41521958567118,21.41521958567118,21.406860604781397,21.41521958567118,7085.0
2019-02-01,21.433319905452542,21.46682172386142,21.42494405146763,21.450071613422384,45393.0
2019-02-04,21.45843410303136,21.466808354269972,21.44168240549453,21.44168240549453,26776.0
2019-02-05,21.433312268227848,21.45006397022864,21.42493641722745,21.42493641722745,26191.0
2019-02-06,21.44168240549453,21.44168240549453,21.44168240549453,21.44168240549453,7812.0
2019-02-07,21.55058218797988,21.55058218797988,21.52545621944984,21.52545621944984,4665.0
2019-02-08,21.58408338767988,21.600835096662983,21.54220411522213,21.54220411522213,6728.0
2019-02-11,21.584070039642445,21.584070039642445,21.584070039642445,21.584070039642445,969.0
2019-02-12,21.609201715360044,21.609201715360044,21.57569990676671,21.57569990676671,13671.0
2019-02-13,21.55058218797988,21.55058218797988,21.51708036409613,21.52545621944984,3365.0
2019-02-14,21.525450189343644,21.533824444820343,21.525450189343644,21.533824444820343,1209.0
2019-02-15,21.57570371939679,21.57570371939679,21.55895201337478,21.56732786638578,5672.0
2019-02-18,21.558955826004848,21.558955826004848,21.558955826004848,21.558955826004848,1000.0
2019-02-19,21.558955826004848,21.558955826004848,21.558955826004848,21.558955826004848,20500.0
2019-02-20,21.558955826004848,21.558955826004848,21.558955826004848,21.558955826004848,0.0
2019-02-21,21.609207145098427,21.634334706004974,21.58408118172262,21.617582998733944,7533.0
2019-02-22,21.61757918048827,21.61757918048827,21.609203328332157,21.609203328332157,14017.0
2019-02-25,21.617584907255537,21.62596076163052,21.609209052880555,21.62596076163052,4639.0
2019-02-26,21.609203328332157,21.609203328332157,21.609203328332157,21.609203328332157,2325.0
2019-02-27,21.609203328332157,21.609203328332157,21.609203328332157,21.609203328332157,0.0
2019-02-28,21.617582998733944,21.617582998733944,21.617582998733944,21.617582998733944,980.0
2019-03-01,21.57287313193207,21.589655214906816,21.57287313193207,21.589655214906816,20801.0
2019-03-04,21.53091938837948,21.53931042981364,21.53091938837948,21.53931042981364,14027.0
2019-03-05,21.547697805662622,21.55608884566934,21.539306765655905,21.55608884566934,4959.0
2019-03-06,21.55608701430336,21.564478053597195,21.55608701430336,21.564478053597195,5052.0
2019-03-07,21.7,21.7,21.64,21.64,27294.0
2019-03-08,21.68,21.68,21.665,21.68,8055.0
2019-03-11,21.68,21.705,21.68,21.7,1753.0
2019-03-12,21.675,21.7,21.675,21.7,10270.0
2019-03-13,21.74,21.755,21.74,21.755,12868.0
2019-03-14,21.78,21.79,21.765,21.765,12663.0
2019-03-15,21.775,21.775,21.73,21.765,7260.0
2019-03-18,21.775,21.775,21.765,21.765,5825.0
2019-03-19,21.775,21.79,21.775,21.79,9651.0
2019-03-20,21.83,21.83,21.815,21.815,17135.0
2019-03-21,21.85,21.85,21.805,21.805,7082.0
2019-03-22,21.88,21.91,21.84,21.9,50089.0
2019-03-25,21.975,21.975,21.965,21.965,25350.0
2019-03-26,21.99,21.99,21.95,21.96,54348.0
2019-03-27,21.95,21.985,21.95,21.975,24268.0
2019-03-28,22.015,22.035,22.015,22.025,18562.0
2019-03-29,22.015,22.015,22.0,22.0,14850.0
2019-04-01,21.955,21.97,21.94,21.97,27740.0
2019-04-02,21.955,21.995,21.92,21.99,20189.0
2019-04-03,21.98,21.99,21.945,21.955,24934.0
2019-04-04,21.905,21.93,21.885,21.93,14326.0
2019-04-05,21.905,21.905,21.86,21.895,51688.0
2019-04-08,21.905,21.92,21.905,21.92,13297.0
2019-04-09,21.92,21.92,21.915,21.915,30773.0
2019-04-10,21.93,21.93,21.905,21.92,7485.0
2019-04-11,21.94,21.945,21.94,21.945,10055.0
2019-04-12,21.93,21.93,21.915,21.92,14693.0
2019-04-15,21.915,21.92,21.87,21.88,14417.0
2019-04-16,21.88,21.88,21.86,21.88,19362.0
2019-04-17,21.895,21.895,21.87,21.885,24852.0
2019-04-18,21.895,21.895,21.895,21.895,22247.0
2019-04-23,21.905,21.92,21.905,21.92,15435.0
2019-04-24,21.94,22.04,21.94,22.03,37621.0
2019-04-26,22.07,22.07,22.065,22.07,16572.0
2019-04-29,22.07,22.07,22.04,22.065,15388.0
2019-04-30,22.04,22.065,22.03,22.065,17356.0
2019-05-01,22.08,22.08,22.07,22.07,10901.0
2019-05-02,22.105,22.105,22.09,22.09,17510.0
2019-05-03,22.08,22.09,22.08,22.08,12220.0
2019-05-06,22.09,22.13,22.09,22.12,18278.0
2019-05-07,22.13,22.155,22.105,22.105,39932.0
2019-05-08,22.095,22.12,22.095,22.12,12000.0
2019-05-09,22.14,22.145,22.14,22.145,1806.0
2019-05-10,22.145,22.17,22.13,22.145,22571.0
2019-05-13,22.17,22.17,22.13,22.165,14651.0
2019-05-14,22.19,22.19,22.18,22.18,37939.0
2019-05-15,22.2,22.2,22.155,22.155,47432.0
2019-05-16,22.215,22.24,22.215,22.225,14086.0
2019-05-17,22.25,22.25,22.23,22.24,8434.0
2019-05-20,22.2,22.225,22.19,22.225,20835.0
2019-05-21,22.19,22.25,22.17,22.25,27174.0
2019-05-22,22.25,22.275,22.24,22.275,21360.0
2019-05-23,22.275,22.315,22.275,22.315,19034.0
2019-05-24,22.36,22.375,22.33,22.375,17569.0
2019-05-27,22.365,22.365,22.33,22.33,17350.0
2019-05-28,22.365,22.365,22.35,22.35,2232.0
2019-05-29,22.4,22.41,22.365,22.41,18315.0
2019-05-30,22.365,22.39,22.36,22.39,42712.0
2019-05-31,22.415,22.415,22.39,22.39,9035.0
2019-06-03,22.43,22.43,22.41,22.41,15345.0
2019-06-04,22.395,22.42,22.395,22.395,4435.0
2019-06-05,22.395,22.43,22.395,22.395,14394.0
2019-06-06,22.455,22.455,22.455,22.455,6584.0
2019-06-07,22.445,22.455,22.42,22.455,12150.0
2019-06-11,22.42,22.47,22.42,22.47,11979.0
2019-06-12,22.49,22.505,22.48,22.48,8392.0
2019-06-13,22.52,22.545,22.52,22.54,46564.0
2019-06-14,22.57,22.58,22.555,22.57,58296.0
2019-06-17,22.57,22.57,22.545,22.57,128601.0
2019-06-18,22.57,22.6,22.565,22.6,22784.0
2019-06-19,22.625,22.63,22.59,22.63,36075.0
2019-06-20,22.665,22.725,22.665,22.675,22285.0
2019-06-21,22.705,22.725,22.675,22.705,18133.0
2019-06-24,22.7,22.7,22.69,22.69,52083.0
2019-06-25,22.7,22.725,22.675,22.715,12552.0
2019-06-26,22.715,22.715,22.68,22.7,33752.0
2019-06-27,22.675,22.68,22.65,22.655,20085.0
2019-06-28,22.665,22.68,22.665,22.68,20604.0
2019-07-01,22.65,22.675,22.64,22.665,20593.0
2019-07-02,22.655,22.665,22.625,22.65,7566.0
2019-07-03,22.685,22.71,22.675,22.71,30441.0
2019-07-04,22.71,22.715,22.71,22.715,35388.0
2019-07-05,22.76,22.76,22.7,22.7,31525.0
2019-07-08,22.69,22.735,22.665,22.7,41309.0
2019-07-09,22.69,22.7,22.685,22.69,114613.0
2019-07-10,22.715,22.715,22.69,22.69,29770.0
2019-07-11,22.69,22.71,22.69,22.7,32968.0
2019-07-12,22.665,22.665,22.63,22.63,25274.0
2019-07-15,22.615,22.615,22.565,22.59,28794.0
2019-07-16,22.63,22.64,22.63,22.63,17843.0
2019-07-17,22.605,22.655,22.605,22.655,23633.0
2019-07-18,22.7,22.71,22.675,22.69,30804.0
2019-07-19,22.715,22.715,22.7,22.71,15828.0
2019-07-22,22.7,22.715,22.7,22.715,19296.0
2019-07-23,22.75,22.75,22.7,22.735,20423.0
2019-07-24,22.76,22.775,22.76,22.765,74118.0
2019-07-25,22.8,22.825,22.775,22.825,36691.0
2019-07-26,22.845,22.845,22.835,22.845,12780.0
2019-07-29,22.885,22.885,22.845,22.87,42825.0
2019-07-30,22.885,22.885,22.85,22.885,15319.0
2019-07-31,22.905,22.91,22.885,22.895,32003.0
2019-08-01,22.9,22.91,22.895,22.91,16312.0
2019-08-02,23.005,23.01,22.935,22.97,14825.0
2019-08-05,23.03,23.095,23.03,23.095,21105.0
2019-08-06,23.15,23.175,23.055,23.09,26347.0
2019-08-07,23.14,23.18,23.095,23.165,24390.0
2019-08-08,23.19,23.19,23.165,23.165,10167.0
2019-08-09,23.165,23.19,23.15,23.19,7110.0
2019-08-12,23.13,23.175,23.13,23.175,19788.0
2019-08-13,23.215,23.215,23.165,23.205,23439.0
2019-08-14,23.175,23.205,23.14,23.205,6988.0
2019-08-15,23.26,23.265,23.215,23.25,28886.0
2019-08-16,23.285,23.285,23.26,23.285,18058.0
2019-08-19,23.235,23.24,23.215,23.235,28301.0
2019-08-20,23.205,23.215,23.2,23.2,40562.0
2019-08-21,23.24,23.24,23.215,23.215,20957.0
2019-08-22,23.19,23.215,23.19,23.205,18021.0
2019-08-23,23.18,23.18,23.14,23.175,10684.0
2019-08-26,23.26,23.26,23.215,23.24,32835.0
2019-08-27,23.2,23.225,23.2,23.225,12600.0
2019-08-28,23.25,23.26,23.235,23.25,51790.0
2019-08-29,23.265,23.285,23.24,23.275,79159.0
2019-08-30,23.25,23.265,23.235,23.25,33849.0
2019-09-02,23.265,23.265,23.23,23.23,32737.0
2019-09-03,23.215,23.225,23.2,23.225,23706.0
2019-09-04,23.24,23.24,23.2,23.205,16091.0
2019-09-05,23.2,23.2,23.14,23.155,27620.0
2019-09-06,23.07,23.07,23.035,23.035,45612.0
2019-09-09,23.085,23.095,23.08,23.095,12417.0
2019-09-10,23.045,23.045,23.01,23.02,26738.0
2019-09-11,22.985,22.995,22.97,22.995,19021.0
2019-09-12,22.96,22.97,22.945,22.95,19697.0
2019-09-13,22.975,22.975,22.95,22.95,86796.0
2019-09-16,22.925,22.945,22.9,22.91,27503.0
2019-09-17,22.97,23.02,22.96,22.995,20015.0
2019-09-18,23.01,23.01,22.975,22.975,21734.0
2019-09-19,22.995,23.095,22.995,23.08,63596.0
2019-09-20,23.08,23.14,23.08,23.12,45022.0
2019-09-23,23.12,23.165,23.12,23.165,39277.0
2019-09-24,23.17,23.17,23.145,23.165,75968.0
2019-09-25,23.19,23.225,23.19,23.205,13674.0
2019-09-26,23.18,23.19,23.145,23.165,61144.0
2019-09-27,23.205,23.205,23.18,23.19,7571.0
2019-09-30,23.3,23.3,23.165,23.19,34717.0
2019-10-01,23.135,23.17,23.11,23.17,15244.0
2019-10-02,23.22,23.22,23.19,23.22,17676.0
2019-10-03,23.24,23.275,23.24,23.265,23117.0
2019-10-04,23.29,23.315,23.28,23.305,50451.0
2019-10-07,23.3,23.325,23.29,23.325,17664.0
2019-10-08,23.33,23.33,23.29,23.315,50506.0
2019-10-09,23.325,23.33,23.3,23.325,58925.0
2019-10-10,23.33,23.34,23.29,23.315,72060.0
2019-10-11,23.205,23.205,23.17,23.17,9727.0
2019-10-14,23.075,23.135,23.075,23.135,10927.0
2019-10-15,23.135,23.18,23.135,23.18,56565.0
2019-10-16,23.12,23.145,23.12,23.13,40243.0
2019-10-17,23.12,23.13,23.095,23.1,8917.0
2019-10-18,23.05,23.06,23.025,23.035,20175.0
2019-10-21,23.035,23.045,22.985,22.985,21518.0
2019-10-22,23.0,23.0,22.96,22.99,30858.0
2019-10-23,23.045,23.06,23.015,23.05,37436.0
2019-10-24,23.085,23.085,23.05,23.075,27193.0
2019-10-25,23.1,23.135,23.1,23.13,27416.0
2019-10-28,23.075,23.085,23.05,23.05,27166.0
2019-10-29,23.01,23.035,23.0,23.0,22215.0
2019-10-30,23.015,23.035,23.0,23.035,11421.0
2019-10-31,23.05,23.05,22.99,22.99,26783.0
2019-11-01,23.02,23.065,23.02,23.065,25205.0
2019-11-04,23.005,23.065,22.97,22.97,54094.0
2019-11-05,22.935,22.965,22.935,22.965,17811.0
2019-11-06,22.92,22.92,22.885,22.895,36166.0
2019-11-07,22.93,22.945,22.92,22.945,19028.0
2019-11-08,22.835,22.87,22.835,22.85,14443.0
2019-11-11,22.85,22.88,22.82,22.88,39237.0
2019-11-12,22.895,22.91,22.87,22.91,5687.0
2019-11-13,22.91,22.91,22.88,22.91,22989.0
2019-11-14,22.885,23.02,22.885,23.02,13634.0
2019-11-15,23.075,23.075,23.02,23.02,26710.0
2019-11-18,23.03,23.055,23.02,23.05,13981.0
2019-11-19,23.04,23.08,23.04,23.08,6272.0
2019-11-20,23.11,23.135,23.11,23.11,10877.0
2019-11-21,23.16,23.175,23.115,23.135,24262.0
2019-11-22,23.09,23.115,23.09,23.11,20748.0
2019-11-25,23.125,23.135,23.11,23.11,10156.0
2019-11-26,23.14,23.14,23.11,23.14,28913.0
2019-11-27,23.175,23.21,23.14,23.185,10779.0
2019-11-28,23.22,23.25,23.22,23.235,16494.0
2019-11-29,23.235,23.245,23.21,23.21,19084.0
2019-12-02,23.245,23.245,23.135,23.135,14389.0
2019-12-03,23.115,23.115,23.065,23.065,14124.0
2019-12-04,23.125,23.15,23.115,23.15,233112.0
2019-12-05,23.15,23.16,23.115,23.125,24652.0
2019-12-06,23.135,23.135,23.1,23.125,7860.0
2019-12-09,23.075,23.08,23.04,23.08,14234.0
2019-12-10,23.135,23.135,23.09,23.115,27402.0
2019-12-11,23.08,23.11,23.065,23.065,22719.0
2019-12-12,23.09,23.11,23.065,23.1,215029.0
2019-12-13,22.935,22.98,22.93,22.945,17813.0
2019-12-16,23.015,23.065,23.015,23.065,34765.0
2019-12-17,23.04,23.08,23.02,23.08,25450.0
2019-12-18,23.055,23.065,23.02,23.04,20213.0
2019-12-19,23.015,23.015,22.93,22.955,37515.0
2019-12-20,22.92,22.92,22.875,22.895,50314.0
2019-12-23,22.885,22.92,22.885,22.91,15858.0
2019-12-24,22.87,22.895,22.87,22.875,10003.0
2019-12-27,22.895,22.905,22.875,22.885,6314.0
2019-12-30,22.885,22.905,22.875,22.895,24334.0
2019-12-31,22.85,22.85,22.825,22.85,2017.0
2020-01-02,22.775,22.82,22.775,22.79,7534.0
2020-01-03,22.965,22.965,22.965,22.965,1500.0
2020-01-06,23.025,23.04,23.025,23.03,6904.0
2020-01-07,23.05,23.055,23.025,23.03,9085.0
2020-01-08,23.065,23.135,23.065,23.075,8394.0
2020-01-09,23.025,23.025,22.995,23.025,12769.0
2020-01-10,23.03,23.03,22.99,23.015,6290.0
2020-01-13,23.025,23.055,23.015,23.025,5594.0
2020-01-14,23.005,23.015,22.98,22.98,5556.0
2020-01-15,23.04,23.05,23.03,23.05,10859.0
2020-01-16,23.09,23.09,23.065,23.075,6926.0
2020-01-17,23.065,23.085,23.065,23.065,10874.0
2020-01-20,23.075,23.1,23.075,23.09,7223.0
2020-01-21,23.09,23.135,23.09,23.115,3924.0
2020-01-22,23.15,23.175,23.125,23.175,17629.0
2020-01-23,23.195,23.195,23.15,23.175,24308.0
2020-01-24,23.195,23.22,23.185,23.2,37298.0
2020-01-28,23.32,23.425,23.32,23.425,25290.0
2020-01-29,23.32,23.33,23.245,23.27,14439.0
2020-01-30,23.345,23.57,23.33,23.57,16965.0
2020-01-31,23.355,23.375,23.355,23.355,23717.0
2020-02-03,23.44,23.44,23.395,23.42,11240.0
2020-02-04,23.465,23.465,23.42,23.42,3397.0
2020-02-05,23.31,23.405,23.27,23.27,16977.0
2020-02-06,23.245,23.245,23.2,23.21,14487.0
2020-02-07,23.21,23.26,23.21,23.225,16921.0
2020-02-10,23.335,23.335,23.305,23.305,13185.0
2020-02-11,23.32,23.32,23.285,23.305,29360.0
2020-02-12,23.285,23.285,23.25,23.25,16749.0
2020-02-13,23.235,23.27,23.235,23.27,15340.0
2020-02-14,23.26,23.275,23.245,23.275,16258.0
2020-02-17,23.26,23.285,23.26,23.27,13727.0
2020-02-18,23.27,23.31,23.25,23.305,9338.0
2020-02-19,23.275,23.33,23.275,23.295,32294.0
2020-02-20,23.31,23.37,23.275,23.37,117033.0
2020-02-21,23.415,23.42,23.39,23.415,33110.0
2020-02-24,23.465,23.465,23.45,23.455,50020.0
2020-02-25,23.465,23.48,23.43,23.455,19885.0
2020-02-26,23.475,23.48,23.44,23.44,37942.0
2020-02-27,23.45,23.54,23.45,23.535,26219.0
2020-02-28,23.56,23.56,23.515,23.54,26677.0
2020-03-02,23.71,23.71,23.6,23.64,29647.0
2020-03-03,23.555,23.6,23.505,23.515,212490.0
2020-03-04,23.6,23.665,23.6,23.665,27231.0
2020-03-05,23.555,23.59,23.54,23.58,15536.0
2020-03-06,23.64,23.695,23.635,23.685,20408.0
2020-03-09,23.78,23.78,23.695,23.735,30176.0
2020-03-10,23.65,23.685,23.545,23.605,37294.0
2020-03-11,23.47,23.6,23.46,23.59,15853.0
2020-03-12,23.54,23.54,23.12,23.12,18410.0
2020-03-13,22.82,22.88,22.17,22.645,111273.0
2020-03-16,22.615,23.005,22.615,22.795,64089.0
2020-03-17,22.64,22.795,22.605,22.665,39381.0
2020-03-18,22.47,22.53,22.435,22.53,49569.0
2020-03-19,22.495,22.495,21.595,22.015,304356.0
2020-03-20,22.245,22.56,22.14,22.4,25779.0
2020-03-23,22.62,22.845,22.5,22.845,49320.0
2020-03-24,22.765,23.06,22.645,22.705,17187.0
2020-03-25,22.705,22.965,22.47,22.59,42833.0
2020-03-26,22.62,22.665,22.59,22.615,17808.0
2020-03-27,22.965,23.015,22.595,23.015,54541.0
2020-03-30,23.005,23.255,23.005,23.135,7002.0
2020-03-31,23.205,23.205,23.125,23.205,5991.0
2020-04-01,23.335,23.335,23.205,23.26,33944.0
2020-04-02,23.295,23.3,23.24,23.275,9553.0
2020-04-03,23.12,23.24,23.12,23.24,1316.0
2020-04-06,23.12,23.24,23.12,23.165,8609.0
2020-04-07,23.075,23.12,23.075,23.12,5974.0
2020-04-08,22.965,23.12,22.965,23.11,5061.0
2020-04-09,22.95,23.11,22.885,23.07,36093.0
2020-04-14,23.06,23.06,22.915,22.915,30777.0
2020-04-15,22.92,23.06,22.92,23.06,16026.0
2020-04-16,23.07,23.07,23.035,23.035,3189.0
2020-04-17,23.015,23.225,23.015,23.215,10085.0
2020-04-20,23.25,23.265,23.215,23.265,7319.0
2020-04-21,23.265,23.265,23.205,23.205,2353.0
2020-04-22,23.275,23.285,23.275,23.285,8307.0
2020-04-23,23.075,23.275,23.075,23.145,20476.0
2020-04-24,23.145,23.25,23.145,23.155,2230.0
2020-04-27,23.155,23.24,23.155,23.235,16686.0
2020-04-28,23.235,23.235,23.05,23.05,12287.0
2020-04-29,23.205,23.25,23.205,23.25,6692.0
2020-04-30,23.25,23.32,23.12,23.215,15053.0
2020-05-01,23.15,23.33,23.14,23.235,5316.0
2020-05-04,23.23,23.23,23.14,23.14,3542.0
2020-05-05,23.2,23.42,23.2,23.395,16913.0
2020-05-06,23.395,23.395,23.36,23.36,2878.0
2020-05-07,23.305,23.305,23.305,23.305,6803.0
2020-05-08,23.385,23.4,23.265,23.305,17466.0
2020-05-11,23.22,23.35,23.21,23.23,24402.0
2020-05-12,23.22,23.36,23.22,23.36,5441.0
2020-05-13,23.36,23.395,23.36,23.375,19685.0
2020-05-14,23.385,23.395,23.305,23.395,12616.0
2020-05-15,23.395,23.395,23.33,23.395,6168.0
2020-05-18,23.395,23.42,23.29,23.29,10178.0
2020-05-19,23.29,23.375,23.28,23.36,20304.0
2020-05-20,23.365,23.375,23.29,23.375,11908.0
2020-05-21,23.395,23.41,23.305,23.41,25076.0
2020-05-22,23.34,23.47,23.34,23.47,8893.0
2020-05-25,23.395,23.47,23.35,23.4,15489.0
2020-05-26,23.48,23.48,23.4,23.4,17177.0
2020-05-27,23.455,23.455,23.42,23.455,9889.0
2020-05-28,23.42,23.455,23.315,23.36,10565.0
2020-05-29,23.325,23.455,23.325,23.455,3533.0
2020-06-01,23.42,23.455,23.3,23.455,10669.0
2020-06-02,23.44,23.45,23.44,23.44,6902.0
2020-06-03,23.455,23.455,23.275,23.37,39823.0
2020-06-04,23.35,23.35,23.23,23.23,16522.0
2020-06-05,23.16,23.31,23.15,23.195,47048.0
2020-06-09,23.29,23.335,23.265,23.335,19285.0
2020-06-10,23.37,23.37,23.335,23.335,14024.0
2020-06-11,23.475,23.48,23.42,23.48,39199.0
2020-06-12,23.49,23.525,23.37,23.37,22194.0
2020-06-15,23.45,23.535,23.45,23.455,6718.0
2020-06-16,23.43,23.5,23.405,23.49,6358.0
2020-06-17,23.51,23.525,23.48,23.515,5764.0
2020-06-18,23.525,23.55,23.525,23.545,13760.0
2020-06-19,23.56,23.57,23.475,23.475,29660.0
2020-06-22,23.58,23.585,23.58,23.58,28765.0
2020-06-23,23.55,23.57,23.525,23.545,13513.0
2020-06-24,23.535,23.535,23.48,23.525,6546.0
2020-06-25,23.525,23.57,23.525,23.55,27307.0
2020-06-26,23.56,23.585,23.525,23.585,209362.0
2020-06-29,23.595,23.595,23.55,23.57,7779.0
2020-06-30,23.58,23.58,23.535,23.56,8533.0
2020-07-01,23.56,23.56,23.51,23.51,38772.0
2020-07-02,23.52,23.53,23.475,23.475,156527.0
2020-07-03,23.57,23.57,23.44,23.56,21295.0
2020-07-06,23.53,23.53,23.485,23.5,107928.0
2020-07-07,23.545,23.56,23.53,23.555,39169.0
2020-07-08,23.57,23.615,23.555,23.615,4614.0
2020-07-09,23.595,23.595,23.535,23.59,12382.0
2020-07-10,23.63,23.63,23.57,23.615,21597.0
2020-07-13,23.595,23.595,23.535,23.58,11555.0
2020-07-14,23.57,23.58,23.545,23.555,30977.0
2020-07-15,23.555,23.58,23.53,23.58,12259.0
2020-07-16,23.59,23.59,23.545,23.58,9077.0
2020-07-17,23.555,23.605,23.545,23.595,7461.0
2020-07-20,23.58,23.59,23.58,23.59,30111.0
2020-07-21,23.605,23.625,23.58,23.615,16440.0
2020-07-22,23.605,23.605,23.57,23.605,4787.0
2020-07-23,23.605,23.625,23.58,23.625,11512.0
2020-07-24,23.63,23.695,23.59,23.63,36924.0
2020-07-27,23.615,23.665,23.595,23.595,14338.0
2020-07-28,23.605,23.605,23.57,23.57,29927.0
2020-07-29,23.595,23.65,23.595,23.64,20014.0
2020-07-30,23.66,23.66,23.64,23.66,20198.0
2020-07-31,23.66,23.71,23.65,23.7,29937.0
2020-08-03,23.715,23.715,23.67,23.715,17906.0
2020-08-04,23.685,23.72,23.65,23.72,28545.0
2020-08-05,23.74,23.74,23.685,23.685,19728.0
2020-08-06,23.68,23.685,23.625,23.625,34132.0
2020-08-07,23.715,23.73,23.68,23.73,12421.0
2020-08-10,23.715,23.715,23.65,23.695,26642.0
2020-08-11,23.72,23.72,23.66,23.685,26993.0
2020-08-12,23.66,23.66,23.625,23.645,17873.0
2020-08-13,23.635,23.67,23.625,23.67,18840.0
2020-08-14,23.625,23.645,23.585,23.61,20388.0
2020-08-17,23.6,23.66,23.59,23.66,17086.0
2020-08-18,23.705,23.755,23.65,23.67,27902.0
2020-08-19,23.715,23.715,23.67,23.715,27185.0
2020-08-20,23.705,23.74,23.66,23.73,11552.0
2020-08-21,23.705,23.75,23.66,23.695,26938.0
2020-08-24,23.73,23.755,23.695,23.755,22930.0
2020-08-25,23.73,23.74,23.68,23.74,22355.0
2020-08-26,23.685,23.685,23.645,23.67,17929.0
2020-08-27,23.715,23.715,23.67,23.705,15319.0
2020-08-28,23.625,23.625,23.565,23.6,22373.0
2020-08-31,23.645,23.65,23.59,23.65,18998.0
2020-09-01,23.62,23.645,23.62,23.645,10102.0
2020-09-02,23.705,23.705,23.66,23.695,19320.0
2020-09-03,23.705,23.74,23.69,23.73,21618.0
2020-09-04,23.75,23.76,23.705,23.705,20186.0
2020-09-07,23.635,23.68,23.635,23.67,12178.0
2020-09-08,23.69,23.69,23.655,23.68,15700.0
2020-09-09,23.74,23.74,23.695,23.695,16819.0
2020-09-10,23.705,23.705,23.67,23.705,6364.0
2020-09-11,23.69,23.73,23.69,23.69,8921.0
2020-09-14,23.765,23.775,23.74,23.74,7923.0
2020-09-15,23.785,23.79,23.75,23.76,18094.0
2020-09-16,23.79,23.79,23.76,23.76,10176.0
2020-09-17,23.76,23.8,23.76,23.8,10828.0
2020-09-18,23.765,23.785,23.715,23.715,23921.0
2020-09-21,23.775,23.79,23.74,23.79,42107.0
2020-09-22,23.765,23.82,23.765,23.82,11268.0
2020-09-23,23.82,23.89,23.82,23.86,8750.0
2020-09-24,23.835,23.87,23.81,23.86,42650.0
2020-09-25,23.82,23.86,23.82,23.86,17819.0
2020-09-28,23.895,23.905,23.855,23.905,20757.0
2020-09-29,23.895,23.905,23.855,23.895,15921.0
2020-09-30,23.86,23.88,23.835,23.88,22051.0
2020-10-01,23.835,23.88,23.785,23.835,37017.0
2020-10-02,23.855,23.915,23.855,23.905,15371.0
2020-10-05,23.82,23.845,23.82,23.82,3294.0
2020-10-06,23.805,23.83,23.735,23.83,19076.0
2020-10-07,23.905,23.905,23.795,23.9,8899.0
2020-10-08,23.87,23.87,23.865,23.87,16725.0
2020-10-09,23.88,23.905,23.88,23.905,17771.0
2020-10-12,23.905,23.905,23.845,23.865,22222.0
2020-10-13,23.855,23.915,23.855,23.905,26393.0
2020-10-14,23.925,23.925,23.915,23.925,3755.0
2020-10-15,23.995,24.005,23.925,23.995,16492.0
2020-10-16,24.02,24.02,23.995,24.01,26648.0
2020-10-19,24.02,24.02,23.95,24.01,24414.0
2020-10-20,24.01,24.04,24.005,24.04,20217.0
2020-10-21,24.01,24.01,23.915,23.915,16281.0
2020-10-22,23.985,23.995,23.915,23.915,48413.0
2020-10-23,23.94,23.96,23.935,23.94,21646.0
2020-10-26,23.985,23.995,23.925,23.995,15636.0
2020-10-27,23.97,24.01,23.97,24.005,10630.0
2020-10-28,24.03,24.04,24.01,24.01,19781.0
2020-10-29,24.01,24.02,23.94,23.975,22018.0
2020-10-30,23.975,23.975,23.935,23.975,9081.0
2020-11-02,23.975,23.975,23.94,23.94,13668.0
2020-11-03,24.0,24.05,23.945,24.05,11765.0
2020-11-04,23.975,24.035,23.895,24.0,18007.0
2020-11-05,24.025,24.11,24.025,24.105,11445.0
2020-11-06,24.08,24.085,24.035,24.085,21080.0
2020-11-09,24.06,24.095,24.01,24.095,21521.0
2020-11-10,23.98,23.98,23.875,23.94,29311.0
2020-11-11,23.91,23.91,23.77,23.79,30812.0
2020-11-12,23.86,23.965,23.86,23.955,12579.0
2020-11-13,23.98,23.98,23.92,23.94,22958.0
2020-11-16,23.94,23.94,23.94,23.94,1094.0
2020-11-17,23.905,23.955,23.86,23.92,35408.0
2020-11-18,23.975,23.99,23.91,23.91,21363.0
2020-11-19,23.975,23.98,23.965,23.98,11183.0
2020-11-20,24.025,24.045,23.955,24.015,29440.0
2020-11-23,24.015,24.025,23.975,24.025,16941.0
2020-11-24,24.01,24.01,23.955,23.955,17156.0
2020-11-25,23.945,23.955,23.905,23.955,87867.0
2020-11-26,23.955,24.0,23.905,23.945,41352.0
2020-11-27,23.945,24.0,23.945,23.965,28200.0
2020-11-30,23.965,24.0,23.965,24.0,12062.0
2020-12-01,23.975,23.975,23.96,23.96,26854.0
2020-12-02,23.915,23.915,23.855,23.89,33397.0
2020-12-03,23.9,23.95,23.9,23.95,20473.0
2020-12-04,23.905,23.95,23.865,23.905,12724.0
2020-12-07,23.835,23.87,23.81,23.845,52631.0
2020-12-08,23.855,23.89,23.83,23.83,42698.0
2020-12-09,23.88,23.9,23.835,23.88,24750.0
2020-12-10,23.855,23.915,23.855,23.88,17247.0
2020-12-11,23.925,23.935,23.905,23.935,39472.0
2020-12-14,23.905,23.97,23.905,23.96,13475.0
2020-12-15,23.915,23.96,23.915,23.915,33043.0
2020-12-16,23.94,23.995,23.89,23.95,19525.0
2020-12-17,23.94,23.94,23.89,23.925,25118.0
2020-12-18,23.89,23.935,23.89,23.925,22133.0
2020-12-21,23.935,23.96,23.88,23.95,20176.0
2020-12-22,23.96,23.97,23.915,23.97,7582.0
2020-12-23,23.985,24.01,23.975,23.975,3330.0
2020-12-24,23.95,23.95,23.925,23.925,18844.0
2020-12-29,24.01,24.01,23.88,23.88,5950.0
2020-12-30,23.975,23.975,23.96,23.97,4868.0
2020-12-31,23.95,23.95,23.95,23.95,1600.0
2021-01-04,23.975,23.975,23.9,23.925,9834.0
2021-01-05,23.97,23.995,23.96,23.96,3146.0
2021-01-06,23.94,23.94,23.9,23.9,12957.0
2021-01-07,23.89,23.89,23.785,23.87,12553.0
2021-01-08,23.835,23.835,23.785,23.83,7323.0
2021-01-11,23.765,23.835,23.765,23.83,20102.0
2021-01-12,23.81,23.81,23.75,23.8,6153.0
2021-01-13,23.795,23.83,23.765,23.81,11996.0
2021-01-14,23.88,23.88,23.8,23.845,37718.0
2021-01-15,23.82,23.865,23.775,23.865,17366.0
2021-01-18,23.9,23.94,23.865,23.94,5838.0
2021-01-19,23.9,23.9,23.83,23.83,17268.0
2021-01-20,23.83,23.9,23.83,23.89,7663.0
2021-01-21,23.855,23.9,23.855,23.9,7476.0
2021-01-22,23.87,23.87,23.82,23.865,60736.0
2021-01-25,23.855,23.855,23.82,23.835,9968.0
2021-01-27,23.81,23.89,23.8,23.835,20128.0
2021-01-28,23.9,23.905,23.855,23.905,21960.0
2021-01-29,23.855,23.855,23.81,23.83,23560.0
2021-02-01,23.83,23.84,23.775,23.82,12864.0
2021-02-02,23.795,23.85,23.76,23.84,17793.0
2021-02-03,23.805,23.82,23.76,23.76,41079.0
2021-02-04,23.785,23.785,23.69,23.725,52834.0
2021-02-05,23.75,23.795,23.7,23.75,54237.0
2021-02-08,23.74,23.74,23.67,23.67,30241.0
2021-02-09,23.735,23.77,23.7,23.77,20445.0
2021-02-10,23.75,23.83,23.725,23.725,23614.0
2021-02-11,23.76,23.875,23.76,23.81,25360.0
2021-02-12,23.785,23.795,23.75,23.75,20854.0
2021-02-15,23.67,23.725,23.645,23.645,19838.0
2021-02-16,23.635,23.68,23.61,23.645,24021.0
2021-02-17,23.575,23.6,23.525,23.56,46268.0
2021-02-18,23.63,23.63,23.56,23.575,38833.0
2021-02-19,23.53,23.6,23.53,23.53,27419.0
2021-02-22,23.42,23.47,23.4,23.41,9034.0
2021-02-23,23.33,23.42,23.32,23.35,52583.0
2021-02-24,23.32,23.375,23.285,23.305,32389.0
2021-02-25,23.19,23.27,23.155,23.175,160128.0
2021-02-26,23.005,23.19,22.97,23.07,65409.0
2021-03-01,23.13,23.28,23.13,23.185,27198.0
2021-03-02,23.185,23.245,23.115,23.245,22227.0
2021-03-03,23.29,23.29,23.15,23.185,19204.0
2021-03-04,23.08,23.13,23.035,23.06,18068.0
2021-03-05,23.045,23.07,22.945,22.975,23446.0
2021-03-08,23.0,23.105,22.99,23.035,18872.0
2021-03-09,23.035,23.07,23.0,23.025,17201.0
2021-03-10,23.155,23.175,23.095,23.165,14356.0
2021-03-11,23.2,23.2,23.14,23.15,8220.0
2021-03-12,23.235,23.235,23.12,23.155,9329.0
2021-03-15,23.105,23.105,23.045,23.105,10911.0
2021-03-16,23.13,23.175,23.13,23.175,9487.0
2021-03-17,23.175,23.19,23.12,23.155,7884.0
2021-03-18,23.105,23.175,23.05,23.07,28548.0
2021-03-19,23.0,23.12,23.0,23.06,31705.0
2021-03-22,23.06,23.155,23.06,23.155,9358.0
2021-03-23,23.2,23.2,23.13,23.2,23451.0
2021-03-24,23.265,23.315,23.22,23.315,9003.0
2021-03-25,23.235,23.245,23.19,23.245,13292.0
2021-03-26,23.245,23.29,23.22,23.245,10872.0
2021-03-29,23.165,23.235,23.155,23.155,110714.0
2021-03-30,23.2,23.2,23.085,23.085,18415.0
2021-03-31,23.13,23.13,23.05,23.07,14795.0
2021-04-01,23.095,23.12,23.075,23.12,20063.0
2021-04-06,23.11,23.205,23.11,23.205,13675.0
2021-04-07,23.235,23.26,23.2,23.26,4975.0
2021-04-08,23.27,23.285,23.225,23.285,22145.0
2021-04-09,23.305,23.305,23.225,23.225,12223.0
2021-04-12,23.2,23.285,23.145,23.145,477606.0
2021-04-13,23.18,23.235,23.18,23.235,10163.0
2021-04-14,23.235,23.295,23.235,23.27,20368.0
2021-04-15,23.215,23.275,23.18,23.275,21458.0
2021-04-16,23.33,23.33,23.27,23.31,21215.0
2021-04-19,23.305,23.31,23.24,23.31,31955.0
2021-04-20,23.275,23.275,23.19,23.26,30530.0
2021-04-21,23.275,23.32,23.235,23.27,15971.0
2021-04-22,23.24,23.34,23.24,23.34,19437.0
2021-04-23,23.32,23.32,23.24,23.24,14449.0
2021-04-26,23.27,23.295,23.25,23.25,10964.0
2021-04-27,23.25,23.31,23.24,23.31,44772.0
2021-04-28,23.27,23.31,23.19,23.25,20716.0
2021-04-29,23.275,23.365,23.275,23.365,35165.0
2021-04-30,23.32,23.32,23.225,23.305,14413.0
2021-05-03,23.21,23.295,23.21,23.295,10776.0
2021-05-04,23.26,23.315,23.235,23.235,22616.0
2021-05-05,23.22,23.315,23.22,23.315,15454.0
2021-05-06,23.34,23.36,23.27,23.36,22013.0
2021-05-07,23.33,23.375,23.315,23.375,39605.0
2021-05-10,23.305,23.365,23.29,23.34,27650.0
2021-05-11,23.36,23.36,23.295,23.35,24023.0
2021-05-12,23.305,23.305,23.235,23.29,16012.0
2021-05-13,23.235,23.27,23.235,23.245,48586.0
2021-05-14,23.315,23.315,23.235,23.28,16099.0
2021-05-17,23.28,23.325,23.26,23.325,35398.0
2021-05-18,23.305,23.305,23.235,23.255,21963.0
2021-05-19,23.29,23.305,23.255,23.305,20544.0
2021-05-20,23.325,23.325,23.26,23.315,20586.0
2021-05-21,23.365,23.365,23.27,23.295,73043.0
2021-05-24,23.375,23.375,23.315,23.365,26789.0
2021-05-25,23.43,23.43,23.34,23.35,26795.0
2021-05-26,23.445,23.445,23.375,23.4,11602.0
2021-05-27,23.435,23.435,23.385,23.43,24882.0
2021-05-28,23.35,23.395,23.325,23.325,31301.0
2021-05-31,23.385,23.385,23.305,23.33,21318.0
2021-06-01,23.39,23.39,23.32,23.345,7449.0
2021-06-02,23.345,23.365,23.3,23.3,21168.0
2021-06-03,23.38,23.415,23.345,23.4,40964.0
2021-06-04,23.335,23.37,23.325,23.37,26509.0
2021-06-07,23.46,23.46,23.39,23.425,22015.0
2021-06-08,23.415,23.45,23.365,23.45,11671.0
2021-06-09,23.46,23.52,23.46,23.52,93316.0
2021-06-10,23.565,23.625,23.565,23.59,17477.0
2021-06-11,23.59,23.635,23.58,23.61,10774.0
2021-06-15,23.555,23.615,23.545,23.545,47414.0
2021-06-16,23.545,23.565,23.505,23.555,20460.0
2021-06-17,23.435,23.435,23.335,23.335,26221.0
2021-06-18,23.47,23.47,23.415,23.46,18272.0
2021-06-21,23.47,23.565,23.46,23.555,15441.0
2021-06-22,23.485,23.485,23.4,23.44,24452.0
2021-06-23,23.505,23.505,23.415,23.435,25497.0
2021-06-24,23.495,23.505,23.44,23.45,32255.0
2021-06-25,23.46,23.505,23.46,23.46,9730.0
2021-06-28,23.45,23.475,23.435,23.47,12791.0
2021-06-29,23.575,23.575,23.485,23.54,26174.0
2021-06-30,23.485,23.545,23.46,23.505,27295.0
2021-07-01,23.5,23.535,23.49,23.535,11878.0
2021-07-02,23.58,23.615,23.525,23.59,28152.0
2021-07-05,23.695,23.695,23.58,23.625,8964.0
2021-07-06,23.635,23.635,23.545,23.56,19521.0
2021-07-07,23.635,23.685,23.635,23.675,19905.0
2021-07-08,23.71,23.765,23.675,23.71,20097.0
2021-07-09,23.755,23.755,23.685,23.685,12353.0
2021-07-12,23.67,23.775,23.67,23.775,14150.0
2021-07-13,23.765,23.765,23.72,23.765,17828.0
2021-07-14,23.74,23.745,23.675,23.745,10810.0
2021-07-15,23.765,23.81,23.73,23.81,21090.0
2021-07-16,23.825,23.825,23.745,23.765,34603.0
2021-07-19,23.895,23.905,23.8,23.86,20289.0
2021-07-20,23.81,23.94,23.81,23.905,18733.0
2021-07-21,23.905,23.94,23.88,23.94,22445.0
2021-07-22,23.855,23.89,23.835,23.855,17012.0
2021-07-23,23.87,23.905,23.86,23.87,12778.0
2021-07-26,23.87,23.915,23.86,23.905,16764.0
2021-07-27,23.855,23.905,23.85,23.905,15060.0
2021-07-28,23.895,23.965,23.88,23.96,26981.0
2021-07-29,23.96,23.975,23.94,23.96,13169.0
2021-07-30,23.95,23.95,23.905,23.93,21210.0
2021-08-02,23.865,23.945,23.865,23.945,8238.0
2021-08-03,23.97,23.98,23.945,23.945,2202.0
2021-08-04,23.97,23.97,23.94,23.96,11213.0
2021-08-05,23.995,23.995,23.925,23.95,13337.0
2021-08-06,23.935,23.935,23.875,23.925,26901.0
2021-08-09,23.855,23.88,23.82,23.88,16742.0
2021-08-10,23.88,23.9,23.83,23.9,16717.0
2021-08-11,23.875,23.88,23.855,23.875,9520.0
2021-08-12,23.855,23.9,23.855,23.88,25977.0
2021-08-13,23.88,23.88,23.845,23.875,8915.0
2021-08-16,23.875,23.96,23.875,23.96,18507.0
2021-08-17,23.9,23.96,23.9,23.925,22875.0
2021-08-18,23.945,23.985,23.935,23.96,14305.0
2021-08-19,23.97,24.025,23.945,24.025,18899.0
2021-08-20,24.06,24.06,24.005,24.06,15669.0
2021-08-23,24.04,24.04,23.98,24.015,23745.0
2021-08-24,24.005,24.005,23.935,23.97,16801.0
2021-08-25,23.915,23.945,23.91,23.945,36161.0
2021-08-26,23.91,23.915,23.9,23.9,16999.0
2021-08-27,23.88,23.89,23.855,23.89,6939.0
2021-08-30,23.91,23.945,23.855,23.935,23670.0
2021-08-31,23.935,23.96,23.915,23.945,21684.0
2021-09-01,23.845,23.845,23.8,23.835,25977.0
2021-09-02,23.845,23.89,23.835,23.89,19240.0
2021-09-03,23.89,23.89,23.845,23.87,14676.0
2021-09-06,23.8,23.815,23.775,23.815,30020.0
2021-09-07,23.78,23.825,23.775,23.825,15392.0
2021-09-08,23.73,23.79,23.73,23.775,56223.0
2021-09-09,23.81,23.815,23.745,23.81,15452.0
2021-09-10,23.81,23.85,23.8,23.85,26219.0
2021-09-13,23.825,23.835,23.775,23.79,17794.0
2021-09-14,23.85,23.85,23.79,23.835,34317.0
2021-09-15,23.87,23.915,23.87,23.915,15781.0
2021-09-16,23.87,23.88,23.81,23.85,18973.0
2021-09-17,23.745,23.815,23.745,23.8,21783.0
2021-09-20,23.775,23.8,23.735,23.8,17053.0
2021-09-21,23.8,23.87,23.8,23.86,18076.0
2021-09-22,23.94,23.94,23.81,23.85,19427.0
2021-09-23,23.905,23.905,23.845,23.86,30622.0
2021-09-24,23.7,23.71,23.64,23.665,16724.0
2021-09-27,23.675,23.685,23.64,23.66,16802.0
2021-09-28,23.66,23.66,23.585,23.605,35600.0
2021-09-29,23.605,23.605,23.55,23.56,28994.0
2021-09-30,23.63,23.63,23.58,23.585,24760.0
2021-10-01,23.575,23.595,23.515,23.56,24111.0
2021-10-04,23.585,23.595,23.57,23.575,6517.0
2021-10-05,23.54,23.575,23.525,23.525,25458.0
2021-10-06,23.5,23.515,23.455,23.455,16729.0
2021-10-07,23.535,23.535,23.465,23.505,10122.0
2021-10-08,23.455,23.455,23.35,23.425,11804.0
2021-10-11,23.375,23.375,23.31,23.31,10170.0
2021-10-12,23.33,23.35,23.31,23.34,10783.0
2021-10-13,23.39,23.4,23.34,23.39,5686.0
2021-10-14,23.49,23.49,23.4,23.445,7263.0
2021-10-15,23.445,23.47,23.41,23.42,20951.0
2021-10-18,23.35,23.35,23.19,23.26,32512.0
2021-10-19,23.155,23.32,23.155,23.295,13550.0
2021-10-20,23.27,23.27,23.09,23.215,18252.0
2021-10-21,23.24,23.24,23.145,23.18,23326.0
2021-10-22,23.18,23.18,23.125,23.155,10385.0
2021-10-25,23.235,23.25,23.18,23.18,25885.0
2021-10-26,23.27,23.27,23.125,23.125,67341.0
2021-10-27,23.18,23.18,22.995,23.1,19952.0
2021-10-28,23.1,23.1,22.905,22.975,29050.0
2021-10-29,22.95,23.005,22.66,22.66,53232.0
2021-11-01,22.78,22.985,22.78,22.985,9617.0
2021-11-02,22.975,22.975,22.85,22.94,7969.0
2021-11-03,23.07,23.09,23.01,23.08,15054.0
2021-11-04,22.99,23.055,22.975,23.02,12943.0
2021-11-05,23.135,23.15,23.035,23.125,40628.0
2021-11-08,23.17,23.18,23.115,23.115,13490.0
2021-11-09,23.07,23.145,23.07,23.145,24128.0
2021-11-10,23.145,23.17,23.09,23.09,37048.0
2021-11-11,23.045,23.045,22.955,23.045,8329.0
2021-11-12,23.01,23.035,22.955,23.035,15006.0
2021-11-15,23.055,23.09,22.985,23.09,30549.0
2021-11-16,23.03,23.03,22.94,22.95,25669.0
2021-11-17,22.92,23.0,22.885,22.94,17391.0
2021-11-18,23.01,23.065,22.985,23.045,16853.0
2021-11-19,23.035,23.035,22.95,23.01,24131.0
2021-11-22,23.07,23.07,22.975,23.035,32260.0
2021-11-23,22.875,22.93,22.86,22.93,13987.0
2021-11-24,22.815,22.955,22.8,22.955,24126.0
2021-11-25,22.965,22.975,22.885,22.955,22190.0
2021-11-26,22.965,23.065,22.965,23.055,18390.0
2021-11-29,23.1,23.115,23.03,23.1,12154.0
2021-11-30,23.145,23.145,23.045,23.125,31288.0
2021-12-01,23.095,23.135,23.06,23.135,18029.0
2021-12-02,23.175,23.22,23.115,23.115,27891.0
2021-12-03,23.195,23.24,23.125,23.17,13069.0
2021-12-06,23.275,23.29,23.21,23.265,41789.0
2021-12-07,23.22,23.255,23.115,23.135,15476.0
2021-12-08,23.09,23.195,23.07,23.16,25706.0
2021-12-09,23.185,23.185,23.08,23.16,27143.0
2021-12-10,23.175,23.23,23.15,23.21,13388.0
2021-12-13,23.195,23.25,23.185,23.25,12400.0
2021-12-14,23.31,23.355,23.285,23.29,29261.0
2021-12-15,23.33,23.33,23.21,23.25,22528.0
2021-12-16,23.22,23.285,23.175,23.25,34517.0
2021-12-17,23.25,23.25,23.205,23.23,19500.0
2021-12-20,23.23,23.31,23.21,23.255,19233.0
2021-12-21,23.29,23.29,23.205,23.255,14035.0
2021-12-22,23.175,23.29,23.175,23.24,24179.0
2021-12-23,23.25,23.29,23.21,23.29,13034.0
2021-12-24,23.23,23.32,23.22,23.32,8708.0
2021-12-29,23.355,23.365,23.29,23.365,5002.0
2021-12-30,23.275,23.29,23.275,23.285,5428.0
2021-12-31,23.275,23.275,23.275,23.275,5376.0
2022-01-04,23.095,23.13,23.095,23.105,9373.0
2022-01-05,23.105,23.13,23.07,23.12,1804.0
2022-01-06,23.0,23.07,22.98,23.035,16484.0
2022-01-07,23.13,23.13,23.035,23.04,5005.0
2022-01-10,23.0,23.015,22.945,23.0,6943.0
2022-01-11,22.99,23.06,22.955,23.04,11715.0
2022-01-12,23.0,23.06,23.0,23.06,7489.0
2022-01-13,23.06,23.06,22.98,23.05,13228.0
2022-01-14,23.05,23.05,23.0,23.05,14019.0
2022-01-17,22.965,23.0,22.91,23.0,11422.0
2022-01-18,22.935,22.99,22.91,22.92,20222.0
2022-01-19,22.91,22.91,22.83,22.865,12033.0
2022-01-20,22.91,22.91,22.83,22.845,19791.0
2022-01-21,22.795,23.0,22.795,23.0,13634.0
2022-01-24,23.04,23.04,22.9,22.935,8508.0
2022-01-25,22.925,22.925,22.81,22.855,26616.0
2022-01-27,22.805,22.805,22.75,22.75,29781.0
2022-01-28,22.83,22.89,22.81,22.83,16435.0
2022-01-31,22.83,22.945,22.83,22.945,14166.0
2022-02-01,22.925,22.945,22.855,22.88,16112.0
2022-02-02,22.865,22.96,22.865,22.96,12965.0
2022-02-03,22.95,23.04,22.95,22.995,23577.0
2022-02-04,22.945,22.945,22.9,22.935,10374.0
2022-02-07,22.765,22.855,22.765,22.83,21509.0
2022-02-08,22.765,22.8,22.65,22.66,28224.0
2022-02-09,22.65,22.73,22.625,22.695,17286.0
2022-02-10,22.75,22.75,22.675,22.74,15813.0
2022-02-11,22.59,22.65,22.545,22.605,15600.0
2022-02-14,22.635,22.705,22.605,22.695,126174.0
2022-02-15,22.525,22.605,22.525,22.595,15115.0
2022-02-16,22.525,22.56,22.465,22.56,17403.0
2022-02-17,22.515,22.595,22.49,22.595,12182.0
2022-02-18,22.64,22.64,22.55,22.555,17634.0
2022-02-21,22.56,22.625,22.515,22.515,20195.0
2022-02-22,22.59,22.64,22.57,22.595,15412.0
2022-02-23,22.475,22.525,22.465,22.525,26993.0
2022-02-24,22.465,22.67,22.465,22.66,6006.0
2022-02-25,22.605,22.605,22.515,22.555,26233.0
2022-02-28,22.635,22.64,22.57,22.64,35804.0
2022-03-01,22.63,22.68,22.6,22.655,23889.0
2022-03-02,22.7,22.745,22.7,22.7,37020.0
2022-03-03,22.665,22.68,22.61,22.645,8363.0
2022-03-04,22.62,22.71,22.61,22.61,19832.0
2022-03-07,22.655,22.735,22.655,22.665,9158.0
2022-03-08,22.665,22.665,22.48,22.54,42674.0
2022-03-09,22.4,22.47,22.38,22.45,22208.0
2022-03-10,22.415,22.415,22.355,22.39,26324.0
2022-03-11,22.325,22.345,22.28,22.345,10160.0
2022-03-14,22.345,22.345,22.245,22.245,23794.0
2022-03-15,22.175,22.23,22.165,22.175,14338.0
2022-03-16,22.21,22.255,22.2,22.255,14774.0
2022-03-17,22.21,22.23,22.165,22.175,24977.0
2022-03-18,22.175,22.21,22.105,22.12,19185.0
2022-03-21,22.14,22.16,22.105,22.15,52963.0
2022-03-22,22.015,22.015,21.885,21.885,11482.0
2022-03-23,21.885,21.9,21.81,21.83,18118.0
2022-03-24,21.925,21.98,21.865,21.875,20099.0
2022-03-25,21.82,21.9,21.82,21.89,18129.0
2022-03-28,21.785,21.805,21.645,21.725,11736.0
2022-03-29,21.805,21.81,21.66,21.67,16001.0
2022-03-30,21.68,21.81,21.65,21.805,20312.0
2022-03-31,21.81,21.83,21.765,21.83,19259.0
2022-04-01,21.73,21.765,21.705,21.755,15854.0
2022-04-04,21.81,21.81,21.74,21.765,24878.0
2022-04-05,21.855,21.855,21.71,21.765,17616.0
2022-04-06,21.63,21.63,21.56,21.595,19423.0
2022-04-07,21.705,21.71,21.63,21.66,39798.0
2022-04-08,21.66,21.675,21.59,21.67,33500.0
2022-04-11,21.63,21.66,21.57,21.615,20663.0
2022-04-12,21.525,21.605,21.515,21.56,27523.0
2022-04-13,21.525,21.605,21.525,21.605,23201.0
2022-04-14,21.55,21.705,21.55,21.695,32240.0
2022-04-19,21.605,21.615,21.535,21.59,22748.0
2022-04-20,21.455,21.545,21.455,21.525,24172.0
2022-04-21,21.58,21.58,21.48,21.48,16356.0
2022-04-22,21.42,21.435,21.385,21.41,9857.0
2022-04-26,21.51,21.525,21.41,21.455,15420.0
2022-04-27,21.515,21.525,21.385,21.41,15031.0
2022-04-28,21.435,21.47,21.41,21.47,7032.0
2022-04-29,21.345,21.375,21.33,21.33,19213.0
2022-05-02,21.325,21.325,21.255,21.265,20340.0
2022-05-03,21.195,21.255,21.115,21.15,12825.0
2022-05-04,21.035,21.035,20.925,20.96,21148.0
2022-05-05,21.07,21.14,21.07,21.115,20122.0
2022-05-06,21.005,21.035,20.955,20.995,14587.0
2022-05-09,20.935,20.98,20.915,20.945,22169.0
2022-05-10,20.98,21.06,20.98,20.98,18109.0
2022-05-11,21.04,21.04,21.005,21.035,39471.0
2022-05-12,21.07,21.12,21.06,21.095,15263.0
2022-05-13,21.22,21.22,21.15,21.175,23481.0
2022-05-16,21.155,21.22,21.12,21.185,29098.0
2022-05-17,21.185,21.185,21.075,21.095,22509.0
2022-05-18,21.085,21.13,21.015,21.105,46053.0
2022-05-19,21.235,21.235,21.105,21.13,32449.0
2022-05-20,21.265,21.265,21.2,21.22,12377.0
2022-05-23,21.245,21.265,21.21,21.21,17420.0
2022-05-24,21.22,21.245,21.185,21.23,18032.0
2022-05-25,21.345,21.36,21.29,21.325,29591.0
2022-05-26,21.37,21.38,21.32,21.345,44160.0
2022-05-27,21.325,21.335,21.28,21.3,47695.0
2022-05-30,21.28,21.345,21.28,21.3,19354.0
2022-05-31,21.3,21.3,21.15,21.195,25183.0
2022-06-01,21.105,21.13,21.06,21.065,18914.0
2022-06-02,21.03,21.05,21.005,21.025,15150.0
2022-06-03,20.97,21.015,20.97,21.015,25512.0
2022-06-06,21.025,21.05,21.005,21.03,17658.0
2022-06-07,20.95,21.015,20.915,20.915,95404.0
2022-06-08,20.925,20.98,20.905,20.95,25654.0
2022-06-09,20.935,20.935,20.9,20.925,10442.0
2022-06-10,20.855,20.86,20.81,20.81,18606.0
2022-06-14,20.48,20.525,20.435,20.525,23079.0
2022-06-15,20.4,20.445,20.205,20.205,61127.0
2022-06-16,20.4,20.4,20.22,20.335,64890.0
2022-06-17,20.265,20.3,20.22,20.23,12954.0
2022-06-20,20.255,20.365,20.245,20.32,25066.0
2022-06-21,20.255,20.31,20.21,20.265,18915.0
2022-06-22,20.32,20.41,20.32,20.38,21470.0
2022-06-23,20.63,20.63,20.575,20.595,10810.0
2022-06-24,20.72,20.765,20.695,20.765,16823.0
2022-06-27,20.745,20.755,20.685,20.685,17866.0
2022-06-28,20.57,20.72,20.57,20.72,65272.0
2022-06-29,20.665,20.745,20.655,20.745,41061.0
2022-06-30,20.81,20.855,20.73,20.79,38036.0
2022-07-01,20.905,20.985,20.885,20.94,29776.0
2022-07-04,21.1,21.1,20.995,21.01,35505.0
2022-07-05,20.95,20.995,20.86,20.995,31341.0
2022-07-06,21.155,21.155,21.065,21.155,28823.0
2022-07-07,21.065,21.1,21.05,21.075,21008.0
2022-07-08,21.055,21.055,20.965,21.005,20318.0
2022-07-11,20.985,21.235,20.915,20.95,31056.0
2022-07-12,21.075,21.12,21.065,21.085,19218.0
2022-07-13,21.12,21.13,21.055,21.13,33671.0
2022-07-14,21.075,21.11,20.985,21.065,19582.0
2022-07-15,21.03,21.1,21.03,21.1,20649.0
2022-07-18,21.05,21.1,21.05,21.085,23811.0
2022-07-19,21.005,21.02,20.94,20.94,14164.0
2022-07-20,20.94,20.95,20.86,20.895,17556.0
2022-07-21,20.925,20.95,20.895,20.95,29141.0
2022-07-22,21.065,21.065,20.985,21.055,24065.0
2022-07-25,21.13,21.18,21.12,21.175,18976.0
2022-07-26,21.155,21.19,21.12,21.175,25723.0
2022-07-27,21.2,21.305,21.165,21.29,97760.0
2022-07-28,21.43,21.45,21.36,21.38,37655.0
2022-07-29,21.54,21.6,21.51,21.59,105242.0
2022-08-01,21.52,21.53,21.475,21.475,54504.0
2022-08-02,21.535,21.68,21.535,21.635,27580.0
2022-08-03,21.51,21.565,21.455,21.52,29112.0
2022-08-04,21.52,21.53,21.445,21.465,41390.0
2022-08-05,21.49,21.52,21.465,21.52,15730.0
2022-08-08,21.34,21.44,21.315,21.365,21767.0
2022-08-09,21.43,21.44,21.365,21.43,51408.0
2022-08-10,21.33,21.375,21.32,21.33,28855.0
2022-08-11,21.315,21.32,21.235,21.275,21071.0
2022-08-12,21.125,21.17,21.125,21.145,24607.0
2022-08-15,21.16,21.205,21.115,21.195,24421.0
2022-08-16,21.35,21.36,21.295,21.36,34744.0
2022-08-17,21.32,21.365,21.32,21.36,30859.0
2022-08-18,21.25,21.285,21.215,21.27,24385.0
2022-08-19,21.225,21.275,21.18,21.215,41584.0
2022-08-22,21.02,21.065,20.99,21.055,31451.0
2022-08-23,20.975,20.975,20.93,20.965,24940.0
2022-08-24,20.93,20.965,20.885,20.94,32863.0
2022-08-25,20.855,20.92,20.85,20.895,29913.0
2022-08-26,20.99,21.025,20.93,21.02,33837.0
2022-08-29,20.985,20.985,20.82,20.82,34101.0
2022-08-30,20.94,20.985,20.885,20.985,27570.0
2022-08-31,21.01,21.02,20.965,20.985,61414.0
2022-09-01,20.9,20.935,20.855,20.915,19118.0
2022-09-02,20.945,20.95,20.89,20.935,25836.0
2022-09-05,20.995,21.005,20.95,20.99,23265.0
2022-09-06,20.98,21.015,20.95,20.97,20371.0
2022-09-07,20.925,20.935,20.87,20.935,16993.0
2022-09-08,21.04,21.13,21.025,21.115,52765.0
2022-09-09,21.04,21.115,21.015,21.115,24142.0
2022-09-12,21.14,21.14,21.03,21.06,31403.0
2022-09-13,21.06,21.095,21.03,21.095,20181.0
2022-09-14,20.945,21.005,20.925,20.995,47699.0
2022-09-15,21.03,21.03,20.925,20.925,46435.0
2022-09-16,20.97,20.97,20.89,20.925,22229.0
2022-09-19,20.925,20.97,20.915,20.97,31882.0
2022-09-20,20.915,21.03,20.905,20.99,24745.0
2022-09-21,20.96,20.96,20.905,20.925,32858.0
2022-09-23,20.79,20.79,20.675,20.71,21439.0
2022-09-26,20.62,20.695,20.61,20.65,21990.0
2022-09-27,20.505,20.565,20.495,20.495,42809.0
2022-09-28,20.485,20.515,20.44,20.515,17353.0
2022-09-29,20.695,20.735,20.665,20.665,38442.0
2022-09-30,20.65,20.65,20.65,20.65,7871.0
2022-10-03,20.825,20.825,20.665,20.675,16604.0
2022-10-04,20.845,21.015,20.815,20.97,28434.0
2022-10-05,20.975,21.03,20.94,20.96,54741.0
2022-10-06,20.905,20.905,20.825,20.835,31395.0
2022-10-07,20.815,20.835,20.78,20.825,36971.0
2022-10-10,20.745,20.77,20.7,20.735,24973.0
2022-10-11,20.69,20.725,20.645,20.645,37032.0
2022-10-12,20.63,20.725,20.63,20.71,16384.0
2022-10-13,20.7,20.7,20.645,20.655,25768.0
2022-10-14,20.63,20.68,20.565,20.62,14067.0
2022-10-17,20.59,20.63,20.565,20.59,178162.0
2022-10-18,20.635,20.755,20.585,20.735,37908.0
2022-10-19,20.71,20.725,20.645,20.645,25518.0
2022-10-20,20.575,20.575,20.475,20.53,63776.0
2022-10-21,20.475,20.475,20.35,20.35,37140.0
2022-10-24,20.385,20.44,20.33,20.44,36648.0
2022-10-25,20.475,20.485,20.395,20.46,36335.0
2022-10-26,20.675,20.68,20.575,20.635,32151.0
2022-10-27,20.77,20.79,20.72,20.78,53988.0
2022-10-28,20.835,20.89,20.805,20.805,37676.0
2022-10-31,20.89,20.895,20.805,20.88,20603.0
2022-11-01,20.82,20.83,20.73,20.795,20747.0
2022-11-02,20.855,20.855,20.75,20.795,14747.0
2022-11-03,20.63,20.65,20.605,20.65,20754.0
2022-11-04,20.715,20.765,20.675,20.765,45079.0
2022-11-07,20.685,20.73,20.67,20.675,24932.0
2022-11-08,20.595,20.605,20.525,20.535,30665.0
2022-11-09,20.975,20.975,20.615,20.75,39109.0
2022-11-10,20.85,20.885,20.785,20.85,35443.0
2022-11-11,21.01,21.065,20.92,20.945,28432.0
2022-11-14,20.9,20.93,20.775,20.85,27621.0
2022-11-15,20.85,20.93,20.85,20.895,26007.0
2022-11-16,20.91,21.0,20.91,20.975,26982.0
2022-11-17,21.09,21.135,20.99,21.02,31671.0
2022-11-18,21.34,21.34,20.705,21.025,58833.0
2022-11-21,21.1,21.145,21.08,21.135,35924.0
2022-11-22,21.115,21.125,21.09,21.09,21041.0
2022-11-23,21.17,21.18,21.065,21.11,16807.0
2022-11-24,21.18,21.18,21.055,21.155,32502.0
2022-11-25,21.125,21.155,21.065,21.125,22870.0
2022-11-28,21.135,21.19,21.11,21.17,29350.0
2022-11-29,21.19,21.19,21.115,21.125,36228.0
2022-11-30,21.115,21.205,21.11,21.205,69908.0
2022-12-01,21.34,21.34,21.22,21.31,30745.0
2022-12-02,21.42,21.42,21.34,21.39,27169.0
2022-12-05,21.49,21.74,21.365,21.41,42508.0
2022-12-06,21.435,21.455,21.345,21.345,46930.0
2022-12-07,21.265,21.435,21.265,21.375,38294.0
2022-12-08,21.49,21.5,21.365,21.365,28873.0
2022-12-09,21.345,21.51,21.34,21.51,20804.0
2022-12-12,21.42,21.445,21.39,21.435,15028.0
2022-12-13,21.33,21.39,21.33,21.355,68342.0
2022-12-14,21.475,21.475,21.385,21.455,30991.0
2022-12-15,21.435,21.435,21.295,21.345,62542.0
2022-12-16,21.345,21.375,21.285,21.355,86020.0
2022-12-19,21.3,21.33,21.255,21.285,38342.0
2022-12-20,21.255,21.255,20.995,21.07,32052.0
2022-12-21,21.095,21.095,21.06,21.085,19716.0
2022-12-22,21.095,21.095,21.015,21.025,26441.0
2022-12-23,20.935,20.985,20.935,20.98,39828.0
2022-12-28,20.805,20.805,20.72,20.755,14297.0
2022-12-29,20.68,20.79,20.68,20.77,25281.0
2022-12-30,20.835,20.835,20.735,20.745,3889.0
2023-01-03,20.83,20.83,20.785,20.785,8209.0
2023-01-04,20.875,20.955,20.875,20.92,13299.0
2023-01-05,21.065,21.065,20.975,20.99,4618.0
2023-01-06,20.975,21.01,20.965,20.975,6488.0
2023-01-09,21.19,21.19,21.045,21.09,12445.0
2023-01-10,21.09,21.135,21.055,21.065,26854.0
2023-01-11,21.1,21.145,21.045,21.125,15061.0
2023-01-12,21.18,21.325,21.17,21.305,10788.0
2023-01-13,21.38,21.38,21.28,21.325,14447.0
2023-01-16,21.3,21.315,21.235,21.315,17354.0
2023-01-17,21.335,21.345,21.3,21.325,28603.0
2023-01-18,21.345,21.39,21.245,21.37,23663.0
2023-01-19,21.47,21.65,21.47,21.585,20950.0
2023-01-20,21.595,21.62,21.515,21.53,17561.0
2023-01-23,21.515,21.55,21.48,21.505,22452.0
2023-01-24,21.515,21.525,21.435,21.47,65991.0
2023-01-25,21.595,21.595,21.425,21.46,33488.0
2023-01-27,21.425,21.425,21.315,21.38,18688.0
2023-01-30,21.405,21.435,21.325,21.415,32972.0
2023-01-31,21.46,21.48,21.35,21.45,26532.0
2023-02-01,21.495,21.495,21.38,21.38,24239.0
2023-02-02,21.785,21.785,21.425,21.495,38960.0
2023-02-03,21.665,21.665,21.56,21.66,26442.0
2023-02-06,21.505,21.56,21.485,21.56,18723.0
2023-02-07,21.53,21.53,21.37,21.38,32675.0
2023-02-08,21.37,21.385,21.295,21.385,37591.0
2023-02-09,21.485,21.485,21.325,21.335,24034.0
2023-02-10,21.29,21.29,21.205,21.29,23809.0
2023-02-13,21.145,21.225,21.115,21.225,34478.0
2023-02-14,21.235,21.28,21.19,21.28,35316.0
2023-02-15,21.16,21.26,21.16,21.225,25976.0
2023-02-16,21.18,21.26,21.09,21.235,23974.0
2023-02-17,21.195,21.195,21.15,21.19,24023.0
2023-02-20,21.225,21.225,21.15,21.195,21530.0
2023-02-21,21.15,21.17,21.105,21.16,43212.0
2023-02-22,21.1,21.18,21.015,21.16,31631.0
2023-02-23,21.08,21.135,21.07,21.1,32415.0
2023-02-24,21.125,21.17,21.09,21.17,27871.0
2023-02-27,21.105,21.115,21.07,21.09,37112.0
2023-02-28,21.115,21.16,21.08,21.135,100510.0
2023-03-01,21.1,21.235,21.09,21.235,45033.0
2023-03-02,21.19,21.195,21.135,21.15,18627.0
2023-03-03,21.15,21.16,21.07,21.115,24460.0
2023-03-06,21.19,21.28,21.18,21.225,25111.0
2023-03-07,21.25,21.37,21.225,21.35,42244.0
2023-03-08,21.36,21.36,21.315,21.315,24857.0
2023-03-09,21.395,21.405,21.35,21.35,24978.0
2023-03-10,21.385,21.495,21.385,21.485,16524.0
2023-03-13,21.595,21.595,21.53,21.53,26114.0
2023-03-14,21.74,21.77,21.605,21.625,47646.0
2023-03-15,21.525,21.615,21.495,21.595,38934.0
2023-03-16,21.715,21.76,21.605,21.685,32972.0
2023-03-17,21.63,21.67,21.53,21.63,11129.0
2023-03-20,21.73,21.82,21.675,21.82,29611.0
2023-03-21,21.82,21.915,21.795,21.85,24145.0
2023-03-22,21.75,21.775,21.715,21.715,35067.0
2023-03-23,21.805,21.82,21.76,21.795,28939.0
2023-03-24,21.83,21.875,21.795,21.86,40685.0
2023-03-27,21.92,22.7,21.86,21.96,70580.0
2023-03-28,21.795,21.83,21.77,21.775,21363.0
2023-03-29,21.75,21.805,21.74,21.785,29533.0
2023-03-30,21.795,21.805,21.725,21.74,9182.0
2023-03-31,21.75,21.805,21.75,21.775,23624.0
2023-04-03,21.845,21.845,21.81,21.81,27816.0
2023-04-04,21.91,21.91,21.83,21.855,12790.0
2023-04-05,21.9,21.955,21.89,21.93,54179.0
2023-04-06,21.91,22.01,21.91,22.01,32288.0
2023-04-11,21.985,21.985,21.885,21.965,19908.0
2023-04-12,21.955,21.965,21.885,21.92,27023.0
2023-04-13,21.875,21.91,21.84,21.84,60636.0
2023-04-14,21.785,21.875,21.745,21.8,40995.0
2023-04-17,21.775,21.81,21.74,21.81,29599.0
2023-04-18,21.73,21.73,21.655,21.695,17353.0
2023-04-19,21.675,21.675,21.6,21.63,21687.0
2023-04-20,21.655,21.655,21.6,21.64,42484.0
2023-04-21,21.685,21.72,21.655,21.72,15580.0
2023-04-24,21.695,21.72,21.655,21.685,27850.0
2023-04-26,21.855,21.93,21.84,21.92,28022.0
2023-04-27,21.855,21.885,21.83,21.845,28995.0
2023-04-28,21.74,21.845,21.73,21.83,30764.0
2023-05-01,21.92,21.92,21.825,21.865,40263.0
2023-05-02,21.755,21.855,21.645,21.645,21292.0
2023-05-03,21.765,21.82,21.745,21.745,34640.0
2023-05-04,21.89,21.9,21.825,21.89,42768.0
2023-05-05,21.91,21.955,21.88,21.88,33700.0
2023-05-08,21.835,21.845,21.8,21.81,21444.0
2023-05-09,21.745,21.77,21.71,21.765,24371.0
2023-05-10,21.77,21.79,21.72,21.72,7700.0
2023-05-11,21.825,21.835,21.79,21.825,31837.0
2023-05-12,21.88,21.97,21.88,21.955,25014.0
2023-05-15,21.81,21.845,21.79,21.81,22483.0
2023-05-16,21.725,21.8,21.725,21.79,20505.0
2023-05-17,21.77,21.8,21.755,21.77,42863.0
2023-05-18,21.745,21.81,21.71,21.735,46347.0
2023-05-19,21.62,21.635,21.58,21.61,71172.0
2023-05-22,21.62,21.645,21.6,21.635,25426.0
2023-05-23,21.61,21.62,21.565,21.565,54187.0
2023-05-24,21.565,21.62,21.52,21.58,26515.0
2023-05-25,21.545,21.565,21.51,21.535,65067.0
2023-05-26,21.49,21.49,21.425,21.49,23396.0
2023-05-29,21.49,21.545,21.49,21.525,37283.0
2023-05-30,21.555,21.59,21.535,21.545,42096.0
2023-05-31,21.625,21.635,21.58,21.62,41384.0
2023-06-01,21.6,21.665,21.565,21.595,17675.0
2023-06-02,21.585,21.65,21.565,21.595,43835.0
2023-06-05,21.465,21.485,21.44,21.455,20806.0
2023-06-06,21.465,21.5,21.345,21.41,33348.0
2023-06-07,21.355,21.4,21.345,21.375,33716.0
2023-06-08,21.245,21.31,21.19,21.2,50173.0
2023-06-09,21.21,21.29,21.21,21.285,17014.0
2023-06-13,21.24,21.33,21.24,21.285,25581.0
2023-06-14,21.2,21.24,21.175,21.23,39388.0
2023-06-15,21.245,21.245,21.14,21.165,43942.0
2023-06-16,21.22,21.23,21.155,21.155,29672.0
2023-06-19,21.19,21.2,21.165,21.175,40445.0
2023-06-20,21.155,21.22,21.12,21.185,32638.0
2023-06-21,21.24,21.285,21.24,21.255,35912.0
2023-06-22,21.29,21.29,21.24,21.255,39439.0
2023-06-23,21.22,21.23,21.155,21.22,36897.0
2023-06-26,21.265,21.275,21.24,21.265,39544.0
2023-06-27,21.345,21.345,21.275,21.285,48443.0
2023-06-28,21.34,21.395,21.32,21.375,29265.0
2023-06-29,21.4,21.42,21.32,21.32,764163.0
2023-06-30,21.275,21.575,21.21,21.255,77758.0
2023-07-03,21.15,21.285,21.15,21.28,411042.0
2023-07-04,20.93,21.28,20.93,21.235,41457.0
2023-07-05,21.25,21.285,21.225,21.235,556858.0
2023-07-06,21.17,21.17,21.115,21.115,145430.0
2023-07-07,21.005,21.005,20.905,20.96,113688.0
2023-07-10,20.915,20.95,20.905,20.95,104701.0
2023-07-11,20.975,21.06,20.97,21.05,308287.0
2023-07-12,21.075,21.14,21.06,21.13,57471.0
2023-07-13,21.24,21.24,21.195,21.205,83427.0
2023-07-14,21.295,21.36,21.285,21.305,173473.0
2023-07-17,21.28,21.325,21.28,21.28,84207.0
2023-07-18,21.305,21.335,21.285,21.295,65953.0
2023-07-19,21.36,21.415,21.36,21.395,105875.0
2023-07-20,21.36,21.405,21.315,21.325,38018.0
2023-07-21,21.285,21.295,21.25,21.28,199284.0
2023-07-24,21.285,21.325,21.27,21.315,51151.0
2023-07-25,21.315,21.34,21.27,21.27,53478.0
2023-07-26,21.25,21.38,21.24,21.325,171834.0
2023-07-27,21.34,21.405,21.34,21.405,321840.0
2023-07-28,21.315,21.325,21.235,21.305,87760.0
2023-07-31,21.37,21.395,21.315,21.325,111401.0
2023-08-01,21.375,21.44,21.33,21.41,141079.0
2023-08-02,21.42,21.42,21.375,21.4,309102.0
2023-08-03,21.39,21.41,21.33,21.355,135132.0
2023-08-04,21.255,21.32,21.255,21.275,63893.0
2023-08-07,21.385,21.44,21.335,21.42,75869.0
2023-08-08,21.375,21.44,21.335,21.44,137803.0
2023-08-09,21.49,21.49,21.44,21.485,64104.0
2023-08-10,21.44,21.445,21.4,21.42,51850.0
2023-08-11,21.4,21.41,21.335,21.345,76669.0
2023-08-14,21.29,21.29,21.225,21.245,50078.0
2023-08-15,21.17,21.265,21.17,21.22,149508.0
2023-08-16,21.245,21.28,21.245,21.265,70353.0
2023-08-17,21.255,21.255,21.135,21.135,40435.0
2023-08-18,21.225,21.265,21.18,21.265,30724.0
2023-08-21,21.265,21.28,21.21,21.21,43471.0
2023-08-22,21.17,21.22,21.17,21.22,45089.0
2023-08-23,21.255,21.275,21.22,21.235,69176.0
2023-08-24,21.355,21.41,21.355,21.385,63079.0
2023-08-25,21.375,21.39,21.32,21.32,44437.0
2023-08-28,21.33,21.375,21.32,21.33,98807.0
2023-08-29,21.4,21.42,21.375,21.375,78849.0
2023-08-30,21.39,21.475,21.39,21.42,36849.0
2023-08-31,21.49,21.49,21.455,21.49,43608.0
2023-09-01,21.55,21.57,21.525,21.525,26277.0
2023-09-04,21.525,21.525,21.44,21.47,57228.0
2023-09-05,21.43,21.44,21.375,21.405,50276.0
2023-09-06,21.405,21.43,21.35,21.405,56524.0
2023-09-07,21.425,21.425,21.37,21.405,55150.0
2023-09-08,21.46,21.505,21.45,21.495,45560.0
2023-09-11,21.425,21.43,21.375,21.415,48260.0
2023-09-12,21.415,21.44,21.385,21.405,40622.0
2023-09-13,21.415,21.43,21.375,21.425,39206.0
2023-09-14,21.425,21.495,21.425,21.48,68854.0
2023-09-15,21.48,21.495,21.46,21.495,65041.0
2023-09-18,21.425,21.425,21.34,21.35,52861.0
2023-09-19,21.36,21.43,21.36,21.395,92998.0
2023-09-20,21.37,21.37,21.33,21.33,60309.0
2023-09-21,21.305,21.305,21.25,21.275,47418.0
2023-09-22,21.24,21.265,21.205,21.23,57045.0
2023-09-25,21.295,21.305,21.26,21.275,44225.0
2023-09-26,21.205,21.22,21.155,21.195,95503.0
2023-09-27,21.22,21.25,21.195,21.22,65562.0
2023-09-28,21.165,21.175,21.13,21.14,82942.0
2023-09-29,21.14,21.15,21.11,21.15,53341.0
2023-10-02,21.155,21.155,21.11,21.12,18543.0
2023-10-03,21.01,21.1,21.01,21.1,64641.0
2023-10-04,21.045,21.045,20.97,20.99,73308.0
2023-10-05,21.09,21.11,21.045,21.075,54092.0
2023-10-06,21.075,21.12,21.055,21.11,53320.0
2023-10-09,21.175,21.22,21.11,21.12,56564.0
2023-10-10,21.24,21.25,21.195,21.21,58407.0
2023-10-11,21.22,21.24,21.185,21.22,49895.0
2023-10-12,21.33,21.33,21.275,21.295,60392.0
2023-10-13,21.21,21.23,21.175,21.175,31615.0
2023-10-16,21.24,21.25,21.2,21.25,92841.0
2023-10-17,21.175,21.185,21.11,21.11,69807.0
2023-10-18,21.025,21.025,20.98,20.98,48809.0
2023-10-19,20.915,20.945,20.88,20.89,261886.0
2023-10-20,20.89,20.955,20.87,20.925,255464.0
2023-10-23,20.925,20.925,20.85,20.89,73006.0
2023-10-24,20.945,20.99,20.945,20.945,37985.0
2023-10-25,20.965,20.98,20.86,20.915,90457.0
2023-10-26,20.805,20.85,20.77,20.77,68845.0
2023-10-27,20.85,20.86,20.815,20.86,48825.0
2023-10-30,20.795,20.795,20.735,20.74,55642.0
2023-10-31,20.685,20.735,20.65,20.705,87670.0
2023-11-01,20.61,20.695,20.61,20.685,50341.0
2023-11-02,20.85,20.87,20.825,20.87,57521.0
2023-11-03,20.965,20.965,20.9,20.925,41111.0
2023-11-06,20.98,20.99,20.945,20.98,31691.0
2023-11-07,20.925,20.99,20.89,20.99,41820.0
2023-11-08,21.11,21.12,21.085,21.085,31343.0
2023-11-09,21.195,21.205,21.15,21.175,36654.0
2023-11-10,21.12,21.12,21.045,21.085,48323.0
2023-11-13,21.055,21.055,20.99,20.99,52122.0
2023-11-14,21.03,21.055,20.99,21.02,43050.0
2023-11-15,21.155,21.205,21.13,21.175,34211.0
2023-11-16,21.12,21.175,21.09,21.175,45434.0
2023-11-17,21.22,21.295,21.22,21.26,26692.0
2023-11-20,21.57,21.57,21.23,21.24,51616.0
2023-11-21,21.24,21.305,21.22,21.275,37908.0
2023-11-22,21.325,21.34,21.285,21.325,165662.0
2023-11-23,21.24,21.285,21.23,21.275,65359.0
2023-11-24,21.27,21.27,21.19,21.205,56941.0
2023-11-27,21.205,21.27,21.15,21.165,76213.0
2023-11-28,21.25,21.305,21.24,21.24,60730.0
2023-11-29,21.33,21.425,21.295,21.415,70907.0
2023-11-30,21.45,21.48,21.415,21.415,46192.0
2023-12-01,21.365,21.365,21.29,21.32,33927.0
2023-12-04,21.725,21.725,21.335,21.375,26684.0
2023-12-05,21.335,21.45,21.335,21.41,41797.0
2023-12-06,21.605,21.605,21.53,21.55,60401.0
2023-12-07,21.71,21.71,21.585,21.615,70282.0
2023-12-08,21.615,21.615,21.52,21.55,27467.0
2023-12-11,21.515,21.56,21.495,21.515,37430.0
2023-12-12,21.55,21.56,21.52,21.56,40948.0
2023-12-13,21.595,21.625,21.58,21.585,28906.0
2023-12-14,21.855,21.855,21.755,21.79,37324.0
2023-12-15,21.79,21.8,21.745,21.79,33886.0
2023-12-18,21.81,21.875,21.78,21.845,55911.0
2023-12-19,21.845,21.865,21.79,21.83,80862.0
2023-12-20,21.835,21.895,21.835,21.885,80783.0
2023-12-21,21.965,21.965,21.9,21.94,82624.0
2023-12-22,21.93,21.96,21.885,21.885,65041.0
2023-12-27,21.985,22.015,21.95,21.995,27447.0
2023-12-28,22.085,22.085,22.03,22.08,14246.0
2023-12-29,22.05,22.06,21.995,22.005,14714.0
2024-01-02,22.175,22.175,21.955,21.955,9433.0
2024-01-03,21.955,21.96,21.915,21.915,25812.0
2024-01-04,21.97,21.98,21.925,21.925,14192.0
2024-01-05,21.825,21.895,21.825,21.84,19207.0
2024-01-08,21.805,21.815,21.75,21.815,18852.0
2024-01-09,21.87,21.88,21.84,21.85,25449.0
2024-01-10,21.895,21.915,21.84,21.87,38248.0
2024-01-11,21.86,21.915,21.825,21.83,16297.0
2024-01-12,21.915,21.955,21.895,21.935,19357.0
2024-01-15,21.945,21.945,21.895,21.895,15944.0
2024-01-16,21.89,21.89,21.825,21.825,29479.0
2024-01-17,21.775,21.83,21.775,21.775,48130.0
2024-01-18,21.73,21.74,21.685,21.695,610976.0
2024-01-19,21.695,21.71,21.645,21.685,32133.0
2024-01-22,21.73,21.775,21.72,21.775,34521.0
2024-01-23,21.785,21.825,21.785,21.815,39613.0
2024-01-24,21.765,21.805,21.73,21.775,34916.0
2024-01-25,21.75,21.805,21.71,21.805,36873.0
2024-01-29,21.85,21.86,21.805,21.84,51427.0
2024-01-30,21.895,21.925,21.88,21.89,50579.0
2024-01-31,21.925,22.045,21.925,22.02,60094.0
2024-02-01,22.135,22.135,22.07,22.07,70363.0
2024-02-02,22.135,22.145,22.105,22.105,76671.0
2024-02-05,22.015,22.025,21.875,21.965,85888.0
2024-02-06,21.95,21.975,21.9,21.91,45326.0
2024-02-07,22.005,22.03,21.975,22.025,37314.0
2024-02-08,21.995,22.03,21.985,21.995,91366.0
2024-02-09,21.995,22.005,21.94,22.005,31550.0
2024-02-12,21.92,21.965,21.92,21.965,26344.0
2024-02-13,21.92,21.94,21.9,21.91,38095.0
2024-02-14,21.79,21.835,21.78,21.835,32820.0
2024-02-15,21.855,21.965,21.855,21.955,36432.0
2024-02-16,21.955,21.955,21.9,21.92,65038.0
2024-02-19,21.92,21.93,21.9,21.93,49092.0
2024-02-20,21.95,21.95,21.9,21.92,57827.0
2024-02-21,21.93,21.965,21.92,21.92,58891.0
2024-02-22,21.885,21.985,21.885,21.95,41758.0
2024-02-23,21.965,21.975,21.93,21.94,79965.0
2024-02-26,22.005,22.04,21.965,22.025,85683.0
2024-02-27,22.005,22.025,21.985,22.015,45153.0
2024-02-28,21.995,21.995,21.95,21.955,105839.0
2024-02-29,22.05,22.05,22.005,22.005,59074.0
2024-03-01,22.055,22.055,22.01,22.025,28793.0
2024-03-04,22.055,22.055,22.02,22.055,91365.0
2024-03-05,22.025,22.055,22.02,22.055,33613.0
2024-03-06,22.12,22.14,22.085,22.12,31026.0
2024-03-07,22.195,22.195,22.12,22.13,34551.0
2024-03-08,22.16,22.175,22.13,22.175,72467.0
2024-03-11,22.205,22.22,22.16,22.185,31972.0
2024-03-12,22.195,22.225,22.185,22.195,76898.0
2024-03-13,22.16,22.175,22.13,22.16,52092.0
2024-03-14,22.1,22.13,22.1,22.12,44960.0
2024-03-15,22.045,22.065,22.01,22.025,51058.0
2024-03-18,22.025,22.055,21.99,22.025,67950.0
2024-03-19,22.065,22.12,22.025,22.12,63523.0
2024-03-20,22.13,22.14,22.1,22.14,20844.0
2024-03-21,22.175,22.205,22.1,22.13,50760.0
2024-03-22,22.14,22.175,22.1,22.14,77297.0
2024-03-25,22.225,22.245,22.195,22.195,28611.0
2024-03-26,22.195,22.205,22.16,22.17,83752.0
2024-03-27,22.195,22.245,22.17,22.245,79498.0
2024-03-28,22.26,22.28,22.245,22.28,97350.0
2024-04-02,22.235,22.235,22.18,22.19,45094.0
2024-04-03,22.14,22.14,22.075,22.105,55944.0
2024-04-04,22.115,22.15,22.065,22.065,50390.0
2024-04-05,22.17,22.17,22.14,22.14,29004.0
2024-04-08,22.105,22.115,22.065,22.075,58705.0
2024-04-09,22.085,22.095,22.05,22.095,53261.0
2024-04-10,22.17,22.2,22.15,22.16,50704.0
2024-04-11,22.05,22.05,22.01,22.02,57279.0
2024-04-12,21.975,22.0,21.955,21.98,36482.0
2024-04-15,22.02,22.055,22.0,22.0,69019.0
2024-04-16,21.965,21.98,21.925,21.925,32469.0
2024-04-17,21.86,21.9,21.86,21.87,26493.0
2024-04-18,21.9,21.975,21.9,21.975,38348.0
2024-04-19,21.945,22.075,21.915,21.99,54318.0
2024-04-22,21.955,21.955,21.9,21.945,38682.0
2024-04-23,21.965,22.0,21.955,22.0,55325.0
2024-04-24,22.0,22.0,21.83,21.85,43129.0
2024-04-26,21.69,21.71,21.665,21.665,15760.0
2024-04-29,21.765,21.765,21.71,21.73,68904.0
2024-04-30,21.745,21.84,21.745,21.785,40447.0
2024-05-01,21.76,21.78,21.715,21.74,52283.0
2024-05-02,21.76,21.805,21.74,21.805,34024.0
2024-05-03,21.8,21.845,21.8,21.815,32267.0
2024-05-06,21.855,21.865,21.815,21.865,107063.0
2024-05-07,21.875,21.96,21.845,21.96,156678.0
2024-05-08,21.985,22.015,21.95,21.975,67874.0
2024-05-09,21.94,21.94,21.885,21.91,45436.0
2024-05-10,21.93,21.96,21.93,21.93,55019.0
2024-05-13,21.94,21.95,21.91,21.95,48669.0
2024-05-14,21.95,21.975,21.94,21.965,48068.0
2024-05-15,21.965,21.985,21.94,21.94,35759.0
2024-05-16,22.05,22.145,22.05,22.12,110861.0
2024-05-17,22.1,22.125,22.09,22.11,43458.0
2024-05-20,22.09,22.1,22.07,22.09,46882.0
2024-05-21,22.08,22.08,22.045,22.07,44044.0
2024-05-22,22.07,22.1,22.035,22.06,64002.0
2024-05-23,22.045,22.07,22.035,22.035,55995.0
2024-05-24,22.025,22.025,21.985,21.985,21188.0
2024-05-27,22.015,22.06,22.015,22.06,40180.0
2024-05-28,22.07,22.07,22.035,22.07,41297.0
2024-05-29,21.95,21.96,21.89,21.91,47669.0
2024-05-30,21.875,21.89,21.845,21.89,51198.0
2024-05-31,21.93,21.94,21.9,21.94,149303.0
2024-06-03,21.94,21.975,21.93,21.94,63294.0
2024-06-04,22.025,22.025,21.995,21.995,40370.0
2024-06-05,22.1,22.1,22.07,22.09,35260.0
2024-06-06,22.13,22.165,22.11,22.12,34379.0
2024-06-07,22.135,22.135,22.1,22.1,121151.0
2024-06-11,22.025,22.05,21.995,22.035,40722.0
2024-06-12,22.07,22.07,22.035,22.06,51496.0
2024-06-13,22.165,22.185,22.135,22.135,35148.0
2024-06-14,22.23,22.24,22.195,22.24,29152.0
2024-06-17,22.29,22.29,22.24,22.27,76247.0
2024-06-18,22.27,22.28,22.205,22.205,35769.0
2024-06-19,22.205,22.24,22.175,22.175,51286.0
2024-06-20,22.215,22.22,22.175,22.185,29065.0
2024-06-21,22.165,22.185,22.145,22.165,34987.0
2024-06-24,22.185,22.215,22.175,22.195,43242.0
2024-06-25,22.185,22.23,22.185,22.205,43098.0
2024-06-26,22.195,22.22,22.025,22.05,90049.0
2024-06-27,21.975,22.005,21.94,21.965,51182.0
2024-06-28,22.07,22.1,22.035,22.06,32026.0
2024-07-01,22.075,22.075,21.985,22.035,42436.0
2024-07-02,21.93,21.995,21.93,21.98,39277.0
2024-07-03,21.98,22.005,21.95,21.97,57276.0
2024-07-04,21.985,22.015,21.98,22.005,39533.0
2024-07-05,22.005,22.005,21.96,21.98,44472.0
2024-07-08,22.055,22.055,22.005,22.035,38451.0
2024-07-09,22.08,22.08,22.035,22.08,37136.0
2024-07-10,22.055,22.09,22.035,22.055,56598.0
2024-07-11,22.09,22.09,22.045,22.055,37107.0
2024-07-12,22.11,22.13,22.08,22.13,35704.0
2024-07-15,22.16,22.17,22.1,22.1,41758.0
2024-07-16,22.16,22.235,22.16,22.195,109878.0
2024-07-17,22.27,22.27,22.225,22.235,60798.0
2024-07-18,22.28,22.28,22.205,22.225,42162.0
2024-07-19,22.195,22.235,22.175,22.195,44837.0
2024-07-22,22.185,22.205,22.15,22.205,40848.0
2024-07-23,22.175,22.195,22.14,22.175,43906.0
2024-07-24,22.16,22.195,22.12,22.195,43041.0
2024-07-25,22.195,22.235,22.185,22.225,59955.0
2024-07-26,22.26,22.26,22.215,22.215,32857.0
2024-07-29,22.235,22.28,22.225,22.26,50725.0
2024-07-30,22.245,22.255,22.205,22.245,39951.0
2024-07-31,22.28,22.48,22.26,22.45,72232.0
2024-08-01,22.495,22.54,22.475,22.515,45951.0
2024-08-02,22.515,22.61,22.515,22.56,52057.0
2024-08-05,22.725,22.78,22.665,22.77,69751.0
2024-08-06,22.725,22.725,22.58,22.59,49331.0
2024-08-07,22.535,22.54,22.485,22.525,55348.0
2024-08-08,22.505,22.535,22.495,22.505,32642.0
2024-08-09,22.525,22.55,22.505,22.55,48130.0
2024-08-12,22.57,22.59,22.54,22.57,37823.0
2024-08-13,22.61,22.635,22.58,22.635,34293.0
2024-08-14,22.655,22.715,22.62,22.695,33552.0
2024-08-15,22.77,22.78,22.705,22.735,46199.0
2024-08-16,22.675,22.715,22.655,22.675,28737.0
2024-08-19,22.695,22.725,22.685,22.685,35332.0
2024-08-20,22.675,22.735,22.665,22.695,53927.0
2024-08-21,22.76,22.78,22.715,22.78,35187.0
2024-08-22,22.77,22.79,22.74,22.74,46511.0
2024-08-23,22.74,22.75,22.715,22.74,50067.0
2024-08-26,22.77,22.83,22.77,22.8,57838.0
2024-08-27,22.82,22.82,22.75,22.77,91044.0
2024-08-28,22.81,22.81,22.715,22.74,34466.0
2024-08-29,22.76,22.76,22.725,22.75,41328.0
2024-08-30,22.77,22.77,22.695,22.715,80169.0
2024-09-02,22.71,22.71,22.665,22.695,48315.0
2024-09-03,22.685,22.705,22.635,22.695,76110.0
2024-09-04,22.73,22.78,22.73,22.74,52694.0
2024-09-05,22.8,22.8,22.75,22.78,59760.0
2024-09-06,22.79,22.835,22.79,22.835,45316.0
2024-09-09,22.815,22.815,22.76,22.76,45445.0
2024-09-10,22.8,22.825,22.79,22.8,141975.0
2024-09-11,22.865,22.915,22.845,22.915,75122.0
2024-09-12,22.885,22.895,22.855,22.865,57865.0
2024-09-13,22.915,22.96,22.915,22.93,44700.0
2024-09-16,22.94,22.99,22.93,22.93,80665.0
2024-09-17,22.97,23.0,22.93,22.97,58947.0
2024-09-18,22.95,22.95,22.915,22.94,36516.0
2024-09-19,22.875,22.875,22.815,22.825,34400.0
2024-09-20,22.835,22.885,22.835,22.855,38841.0
2024-09-23,22.835,22.835,22.77,22.78,75234.0
2024-09-24,22.8,22.865,22.78,22.845,42950.0
2024-09-25,22.915,22.915,22.825,22.885,34773.0
2024-09-26,22.865,22.865,22.825,22.825,37869.0
2024-09-27,22.835,22.845,22.8,22.81,42739.0
2024-09-30,22.865,22.865,22.81,22.815,41389.0
2024-10-01,22.85,22.85,22.765,22.765,40924.0
2024-10-02,22.815,22.87,22.815,22.85,35202.0
2024-10-03,22.805,22.815,22.775,22.795,44138.0
2024-10-04,22.765,22.765,22.71,22.735,40652.0
2024-10-07,22.605,22.605,22.525,22.555,21121.0
2024-10-08,22.555,22.63,22.545,22.63,32763.0
2024-10-09,22.61,22.63,22.575,22.585,116125.0
2024-10-10,22.555,22.585,22.545,22.575,52780.0
2024-10-11,22.555,22.605,22.555,22.565,40598.0
2024-10-14,22.555,22.565,22.505,22.505,29785.0
2024-10-15,22.525,22.575,22.525,22.565,55568.0
2024-10-16,22.63,22.64,22.595,22.605,43357.0
2024-10-17,22.67,22.67,22.555,22.575,30791.0
2024-10-18,22.505,22.545,22.49,22.49,24186.0
2024-10-21,22.49,22.565,22.49,22.565,26800.0
2024-10-22,22.495,22.495,22.41,22.43,41308.0
2024-10-23,22.47,22.47,22.375,22.375,70080.0
2024-10-24,22.39,22.45,22.385,22.44,41606.0
2024-10-25,22.48,22.49,22.43,22.49,32085.0
2024-10-28,22.46,22.46,22.385,22.39,29180.0
2024-10-29,22.4,22.46,22.4,22.4,45235.0
2024-10-30,22.45,22.46,22.4,22.4,49781.0
2024-10-31,22.385,22.385,22.335,22.335,31208.0
2024-11-01,22.385,22.385,22.32,22.35,48982.0
2024-11-04,22.385,22.385,22.33,22.34,35192.0
2024-11-05,22.375,22.375,22.33,22.34,40339.0
2024-11-06,22.35,22.37,22.215,22.26,31687.0
2024-11-07,22.28,22.29,22.25,22.26,23784.0
2024-11-08,22.37,22.385,22.34,22.34,59435.0
2024-11-11,22.36,22.36,22.32,22.34,24729.0
2024-11-12,22.36,22.375,22.33,22.33,42752.0
2024-11-13,22.29,22.29,22.225,22.26,50196.0
2024-11-14,22.28,22.28,22.205,22.205,29487.0
2024-11-15,22.27,22.32,22.27,22.31,30648.0
2024-11-18,22.37,22.375,22.33,22.36,27885.0
2024-11-19,22.425,22.425,22.385,22.415,35076.0
2024-11-20,22.395,22.435,22.395,22.425,351225.0
2024-11-21,22.385,22.415,22.375,22.405,61092.0
2024-11-22,22.415,22.445,22.385,22.415,73125.0
2024-11-25,22.52,22.52,22.465,22.475,23555.0
2024-11-26,22.56,22.58,22.52,22.55,136469.0
2024-11-27,22.55,22.56,22.52,22.54,30720.0
2024-11-28,22.61,22.625,22.59,22.62,92403.0
2024-11-29,22.635,22.635,22.57,22.625,25437.0
2024-12-02,22.69,22.69,22.62,22.65,18260.0
2024-12-03,22.71,22.71,22.64,22.64,63004.0
2024-12-04,22.63,22.785,22.63,22.72,36802.0
2024-12-05,22.805,22.825,22.765,22.775,165991.0
2024-12-06,22.745,22.815,22.745,22.805,93717.0
2024-12-09,22.845,22.845,22.785,22.795,41778.0
2024-12-10,22.745,22.89,22.745,22.87,34845.0
2024-12-11,22.87,22.88,22.825,22.845,54653.0
2024-12-12,22.845,22.845,22.72,22.73,161979.0
2024-12-13,22.72,22.755,22.7,22.72,60166.0
2024-12-16,22.73,22.745,22.71,22.71,36219.0
2024-12-17,22.735,22.785,22.71,22.775,64806.0
2024-12-18,22.775,22.805,22.765,22.805,51957.0
2024-12-19,22.73,22.735,22.64,22.67,32373.0
2024-12-20,22.62,22.62,22.565,22.605,36759.0
2024-12-23,22.67,22.71,22.65,22.7,36500.0
2024-12-24,22.68,22.69,22.63,22.65,16701.0
2024-12-27,22.72,22.745,22.68,22.745,9314.0
2024-12-30,22.67,22.69,22.64,22.66,11461.0
2024-12-31,22.745,22.825,22.73,22.825,17681.0
2025-01-02,23.01,23.01,22.645,22.68,11306.0
2025-01-03,22.74,22.78,22.72,22.74,11639.0
2025-01-06,22.74,22.74,22.66,22.66,15008.0
2025-01-07,22.69,22.69,22.655,22.68,30978.0
2025-01-08,22.625,22.7,22.595,22.625,34321.0
2025-01-09,22.635,22.67,22.595,22.67,29419.0
2025-01-10,22.66,22.67,22.605,22.615,26302.0
2025-01-13,22.535,22.535,22.46,22.48,23992.0
2025-01-14,22.525,22.545,22.5,22.515,17495.0
2025-01-15,22.525,22.535,22.5,22.5,41175.0
2025-01-16,22.625,22.66,22.605,22.655,16172.0
2025-01-17,22.69,22.69,22.645,22.655,23768.0
2025-01-20,22.645,22.68,22.615,22.655,26565.0
2025-01-21,22.74,22.79,22.72,22.75,33980.0
2025-01-22,22.75,22.75,22.69,22.69,34640.0
2025-01-23,22.72,22.75,22.69,22.72,29429.0
2025-01-24,22.72,22.74,22.69,22.71,21836.0
2025-01-28,22.805,22.805,22.76,22.8,56757.0
2025-01-29,22.75,22.875,22.75,22.845,31618.0
2025-01-30,22.855,22.855,22.805,22.835,44567.0
2025-01-31,22.865,22.875,22.805,22.835,65861.0
2025-02-03,22.835,22.935,22.8,22.865,52547.0
2025-02-04,22.805,22.855,22.805,22.835,45301.0
2025-02-05,22.835,22.945,22.815,22.935,51448.0
2025-02-06,22.99,23.0,22.955,22.955,28560.0
2025-02-07,22.935,22.965,22.905,22.925,23413.0
2025-02-10,22.865,22.915,22.845,22.845,64378.0
2025-02-11,22.875,22.915,22.875,22.905,31214.0
2025-02-12,22.815,22.855,22.8,22.825,27820.0
2025-02-13,22.78,22.825,22.74,22.825,60032.0
2025-02-14,22.905,22.905,22.845,22.885,49135.0
2025-02-17,22.895,22.905,22.815,22.825,18155.0
2025-02-18,22.865,22.875,22.76,22.76,44059.0
2025-02-19,22.77,22.79,22.75,22.78,49439.0
2025-02-20,22.805,22.805,22.75,22.76,36588.0
2025-02-21,22.77,22.815,22.77,22.79,35178.0
2025-02-24,22.885,22.895,22.825,22.855,45923.0
2025-02-25,22.895,22.945,22.885,22.905,42680.0
2025-02-26,22.945,23.0,22.935,22.965,40203.0
2025-02-27,22.97,23.0,22.965,22.97,36805.0
2025-02-28,23.02,23.07,22.99,23.03,48002.0
2025-03-03,23.06,23.06,22.995,23.035,34880.0
2025-03-04,23.08,23.11,23.045,23.05,44227.0
2025-03-05,22.955,23.005,22.945,22.995,65519.0
2025-03-06,22.955,22.955,22.865,22.865,43711.0
2025-03-07,22.965,22.985,22.915,22.965,30270.0
2025-03-10,22.955,23.005,22.935,22.935,60343.0
2025-03-11,23.025,23.07,22.985,23.035,802303.0
2025-03-12,22.945,22.985,22.945,22.965,77421.0
2025-03-13,22.965,23.015,22.945,22.995,59197.0
2025-03-14,23.015,23.035,22.975,23.005,36083.0
2025-03-17,23.025,23.025,22.975,23.005,26841.0
2025-03-18,23.005,23.025,22.975,22.995,38734.0
2025-03-19,23.005,23.005,22.955,22.955,52522.0
2025-03-20,22.995,23.09,22.995,23.025,70486.0
2025-03-21,23.045,23.05,23.005,23.035,77881.0
2025-03-24,23.005,23.035,22.985,23.005,34809.0
2025-03-25,22.975,23.025,22.975,22.995,49602.0
2025-03-26,22.965,23.015,22.955,22.965,40775.0
2025-03-27,22.995,22.995,22.925,22.935,55013.0
2025-03-28,22.975,23.015,22.965,22.995,61250.0
2025-03-31,23.08,23.12,23.06,23.09,30512.0
2025-04-01,23.025,23.11,23.025,23.09,34472.0
2025-04-02,23.09,23.1,23.06,23.06,58558.0
2025-04-03,23.23,23.26,23.19,23.23,41595.0
2025-04-04,23.295,23.345,23.265,23.295,87584.0
2025-04-07,23.455,23.455,23.285,23.295,210423.0
2025-04-08,23.21,23.305,23.18,23.25,45884.0
2025-04-09,23.705,23.705,23.035,23.12,72613.0
2025-04-10,23.22,23.265,23.14,23.14,95193.0
2025-04-11,23.21,23.21,23.12,23.13,38440.0
2025-04-14,23.15,23.15,23.06,23.08,237896.0
2025-04-15,23.13,23.23,23.13,23.17,134188.0
2025-04-16,23.2,23.24,23.16,23.17,133639.0
2025-04-17,23.275,23.285,23.22,23.25,122760.0
2025-04-22,23.285,23.325,23.25,23.295,61004.0
2025-04-23,23.325,23.335,23.285,23.285,45077.0
2025-04-24,23.265,23.345,23.26,23.315,39965.0
2025-04-28,23.395,23.415,23.365,23.405,28553.0
2025-04-29,23.395,23.425,23.375,23.405,38182.0
2025-04-30,23.425,23.455,23.395,23.405,50268.0
2025-05-01,23.48,23.48,23.375,23.385,35209.0
2025-05-02,23.385,23.41,23.335,23.375,37294.0
2025-05-05,23.365,23.365,23.295,23.325,57182.0
2025-05-06,23.285,23.315,23.265,23.295,62354.0
2025-05-07,23.315,23.375,23.315,23.365,19091.0
2025-05-08,23.42,23.42,23.365,23.395,46319.0
2025-05-09,23.325,23.365,23.325,23.325,19865.0
2025-05-12,23.295,23.325,23.275,23.295,33952.0
2025-05-13,23.205,23.245,23.175,23.185,61648.0
2025-05-14,23.165,23.185,23.15,23.165,33400.0
2025-05-15,23.1,23.13,23.07,23.11,58044.0
2025-05-16,23.205,23.215,23.15,23.205,55430.0
2025-05-19,23.165,23.195,23.12,23.165,35791.0
2025-05-20,23.195,23.295,23.16,23.295,45081.0
2025-05-21,23.325,23.325,23.235,23.285,30712.0
2025-05-22,23.215,23.275,23.185,23.235,162384.0
2025-05-23,23.285,23.325,23.245,23.255,41802.0
2025-05-26,23.305,23.375,23.305,23.355,26387.0
2025-05-27,23.375,23.46,23.375,23.45,41994.0
2025-05-28,23.44,23.46,23.385,23.385,28822.0
2025-05-29,23.385,23.41,23.345,23.365,28799.0
2025-05-30,23.44,23.53,23.43,23.46,42238.0
2025-06-02,23.52,23.52,23.45,23.48,28153.0
2025-06-03,23.45,23.51,23.44,23.49,78683.0
2025-06-04,23.54,23.55,23.49,23.51,38819.0
2025-06-05,23.55,23.58,23.51,23.52,42675.0
2025-06-06,23.47,23.52,23.46,23.48,39505.0
2025-06-10,23.44,23.51,23.44,23.48,66442.0
2025-06-11,23.48,23.51,23.46,23.47,55717.0
2025-06-12,23.56,23.59,23.52,23.53,57441.0
2025-06-13,23.675,23.675,23.59,23.605,37535.0
2025-06-16,23.56,23.57,23.5,23.52,72274.0
2025-06-17,23.54,23.58,23.5,23.54,33554.0
2025-06-18,23.56,23.57,23.52,23.53,76442.0
2025-06-19,23.6,23.605,23.54,23.58,27044.0
2025-06-20,23.6,23.615,23.58,23.6,88276.0
2025-06-23,23.605,23.625,23.56,23.605,40826.0
2025-06-24,23.635,23.685,23.615,23.675,49387.0
2025-06-25,23.705,23.735,23.675,23.735,95582.0
2025-06-26,23.745,23.765,23.705,23.715,42898.0
2025-06-27,23.725,23.725,23.685,23.685,21049.0
2025-06-30,23.705,23.705,23.655,23.655,18692.0
2025-07-01,23.68,23.765,23.68,23.765,57971.0
2025-07-02,23.725,23.725,23.68,23.715,72748.0
2025-07-03,23.69,23.705,23.67,23.7,29290.0
2025-07-04,23.66,23.69,23.63,23.67,41505.0
2025-07-07,23.7,23.725,23.67,23.7,41308.0
2025-07-08,23.67,23.67,23.54,23.56,75411.0
2025-07-09,23.56,23.56,23.49,23.49,32319.0
2025-07-10,23.61,23.63,23.57,23.57,52923.0
2025-07-11,23.54,23.57,23.53,23.56,56859.0
2025-07-14,23.54,23.54,23.5,23.52,37551.0
2025-07-15,23.52,23.52,23.48,23.5,39326.0
2025-07-16,23.46,23.5,23.44,23.48,41875.0
2025-07-17,23.5,23.6,23.49,23.56,61529.0
2025-07-18,23.62,23.63,23.58,23.63,55226.0
2025-07-21,23.62,23.63,23.59,23.59,56586.0
2025-07-22,23.63,23.67,23.62,23.63,59726.0
2025-07-23,23.67,23.68,23.64,23.65,53488.0
2025-07-24,23.63,23.63,23.56,23.59,36276.0
2025-07-25,23.6,23.61,23.57,23.6,81362.0
2025-07-28,23.58,23.61,23.56,23.58,114887.0
2025-07-29,23.61,23.64,23.6,23.64,48825.0
2025-07-30,23.64,23.715,23.63,23.69,51202.0
2025-07-31,23.67,23.71,23.67,23.68,45802.0
2025-08-01,23.69,23.69,23.63,23.64,42269.0
2025-08-04,23.78,23.82,23.71,23.71,49545.0
2025-08-05,23.78,23.81,23.75,23.75,44559.0
2025-08-06,23.76,23.78,23.71,23.74,45375.0
2025-08-07,23.75,23.77,23.73,23.74,36030.0
2025-08-08,23.73,23.76,23.73,23.75,34891.0
2025-08-11,23.74,23.76,23.72,23.73,48993.0
2025-08-12,23.74,23.77,23.7,23.77,100674.0
2025-08-13,23.75,23.8,23.74,23.78,56979.0
2025-08-14,23.82,23.845,23.8,23.83,46590.0
2025-08-15,23.78,23.83,23.78,23.83,46826.0
2025-08-18,23.77,23.78,23.75,23.78,45704.0
2025-08-19,23.75,23.75,23.69,23.7,75628.0
2025-08-20,23.72,23.77,23.71,23.73,41228.0
2025-08-21,23.79,23.8,23.76,23.78,36234.0
2025-08-22,23.73,23.74,23.7,23.73,30593.0
2025-08-25,23.75,23.78,23.74,23.75,112860.0
2025-08-26,23.75,23.78,23.71,23.72,30793.0
2025-08-27,23.75,23.75,23.71,23.71,45072.0
2025-08-28,23.75,23.78,23.74,23.75,56017.0
2025-08-29,23.77,23.8,23.75,23.76,38288.0
2025-09-01,23.765,23.765,23.705,23.705,51878.0
2025-09-02,23.725,23.725,23.685,23.685,86206.0
2025-09-03,23.695,23.735,23.605,23.605,51150.0
2025-09-04,23.715,23.725,23.695,23.715,39323.0
2025-09-05,23.725,23.745,23.705,23.715,81027.0
2025-09-08,23.795,23.805,23.755,23.775,49518.0
2025-09-09,23.805,23.835,23.785,23.815,34825.0
2025-09-10,23.775,23.795,23.755,23.795,34876.0
2025-09-11,23.825,23.865,23.825,23.825,46820.0
2025-09-12,23.865,23.885,23.815,23.815,225628.0
2025-09-15,23.815,23.825,23.765,23.795,99688.0
2025-09-16,23.865,23.885,23.835,23.865,39125.0
2025-09-17,23.865,23.885,23.845,23.875,42844.0
2025-09-18,23.855,23.915,23.845,23.905,27683.0
2025-09-19,23.855,23.885,23.845,23.855,73613.0
2025-09-22,23.845,23.845,23.795,23.805,31935.0
2025-09-23,23.835,23.855,23.805,23.855,35343.0
2025-09-24,23.875,23.875,23.765,23.785,44032.0
2025-09-25,23.775,23.785,23.755,23.775,77489.0
2025-09-26,23.725,23.745,23.705,23.715,47417.0
2025-09-29,23.735,23.785,23.735,23.785,53592.0
2025-09-30,23.815,23.825,23.735,23.765,41137.0
2025-10-01,23.78,23.79,23.74,23.77,55733.0
2025-10-02,23.79,23.84,23.79,23.79,26666.0
2025-10-03,23.83,23.83,23.79,23.79,21843.0
2025-10-06,23.79,23.81,23.75,23.77,37042.0
2025-10-07,23.79,23.8,23.74,23.75,113268.0
2025-10-08,23.81,23.82,23.78,23.8,51832.0
2025-10-09,23.86,23.87,23.82,23.82,38273.0
2025-10-10,23.82,23.83,23.78,23.82,38520.0
2025-10-13,23.92,23.93,23.86,23.88,51075.0
2025-10-14,23.9,23.94,23.87,23.92,36728.0
2025-10-15,23.92,23.97,23.91,23.92,67910.0
2025-10-16,23.93,24.075,23.93,24.035,62895.0
2025-10-17,24.045,24.125,24.045,24.105,109297.0
2025-10-20,24.045,24.055,24.02,24.025,54007.0
2025-10-21,24.065,24.095,24.055,24.055,69476.0
2025-10-22,24.085,24.105,24.055,24.085,79078.0
2025-10-23,24.105,24.115,24.065,24.065,60843.0
2025-10-24,24.035,24.085,24.02,24.055,80024.0
2025-10-27,24.045,24.055,24.01,24.02,30304.0
2025-10-28,24.035,24.035,24.0,24.0,134313.0
2025-10-29,24.02,24.035,23.92,23.92,67470.0
2025-10-30,23.88,23.9,23.84,23.87,139540.0
2025-10-31,23.91,23.91,23.85,23.85,35287.0
2025-11-03,23.83,23.88,23.82,23.84,25514.0
2025-11-04,23.87,23.87,23.82,23.83,29367.0
2025-11-05,23.86,23.92,23.86,23.88,59145.0
2025-11-06,23.83,23.85,23.82,23.83,54459.0
2025-11-07,23.9,23.9,23.86,23.89,54833.0
2025-11-10,23.84,23.86,23.8,23.82,46974.0
2025-11-11,23.81,23.84,23.78,23.79,40584.0
2025-11-12,23.86,23.87,23.82,23.82,54510.0
2025-11-13,23.84,23.86,23.73,23.78,48539.0
2025-11-14,23.75,23.77,23.72,23.77,42566.0
2025-11-17,23.74,23.75,23.71,23.74,60088.0
2025-11-18,23.74,23.78,23.71,23.78,34973.0
2025-11-19,23.76,23.81,23.76,23.79,64623.0
2025-11-20,23.76,23.77,23.73,23.76,51781.0
2025-11-21,23.78,23.8,23.73,23.74,24661.0
2025-11-24,23.74,23.77,23.74,23.75,62963.0
2025-11-25,23.76,23.8,23.76,23.8,74557.0
2025-11-26,23.79,23.79,23.66,23.68,46721.0