Date,Open,High,Low,Close,Volume
2018-05-31,18.109263785481865,18.109263785481865,18.109263785481865,18.109263785481865,0.0
2018-06-01,18.095081625796247,18.095081625796247,18.095081625796247,18.095081625796247,0.0
2018-06-04,18.06396708126812,18.06396708126812,18.06396708126812,18.06396708126812,0.0
2018-06-05,18.10201991417241,18.109263785481865,18.08028830024405,18.109263785481865,7149.0
2018-06-06,18.109264639226115,18.109264639226115,18.08028915262228,18.08028915262228,7970.0
2018-06-07,18.03682136632472,18.03682136632472,17.993359532354557,17.993359532354557,3820.0
2018-06-08,18.02957570586779,18.036819574414285,18.02957570586779,18.036819574414285,268.0
2018-06-12,18.036819574414285,18.036819574414285,18.036819574414285,18.036819574414285,0.0
2018-06-13,18.065792509357667,18.065792509357667,18.05854864182933,18.05854864182933,9200.0
2018-06-14,18.065792509357667,18.065792509357667,18.05854864182933,18.05854864182933,9200.0
2018-06-15,18.05854864182933,18.05854864182933,18.05854864182933,18.05854864182933,0.0
2018-06-18,18.05854864182933,18.05854864182933,18.05854864182933,18.05854864182933,0.0
2018-06-19,18.05854864182933,18.05854864182933,18.05854864182933,18.05854864182933,0.0
2018-06-20,18.21790530809777,18.21790530809777,18.21790530809777,18.21790530809777,2447.0
2018-06-21,18.21791855436318,18.21791855436318,18.174456709415946,18.174456709415946,412.0
2018-06-22,18.21791855436318,18.21791855436318,18.174456709415946,18.174456709415946,412.0
2018-06-25,18.174456709415946,18.174456709415946,18.174456709415946,18.174456709415946,0.0
2018-06-26,18.24689329156492,18.24689329156492,18.24689329156492,18.24689329156492,100.0
2018-06-27,18.225154268724,18.239642004431417,18.225154268724,18.239642004431417,11000.0
2018-06-28,18.24688989958085,18.254133769033363,18.23240216067582,18.23240216067582,3544.0
2018-06-29,18.23240216067582,18.23240216067582,18.23240216067582,18.23240216067582,0.0
2018-07-02,18.278064708066957,18.278064708066957,18.249006502018343,18.249006502018343,13800.0
2018-07-03,18.263531963041167,18.263531963041167,18.256267066292736,18.263531963041167,10540.0
2018-07-04,18.307124299753145,18.307124299753145,18.249006502018343,18.249006502018343,1649.0
2018-07-05,18.263527534682343,18.263527534682343,18.24173423535868,18.24173423535868,8194.0
2018-07-06,18.263539253952043,18.263539253952043,18.234481040995533,18.234481040995533,25039.0
2018-07-09,18.24173423535868,18.25626263969544,18.234469340371778,18.24173423535868,9900.0
2018-07-10,18.24173423535868,18.25626263969544,18.234469340371778,18.24173423535868,9900.0
2018-07-11,18.234481040995533,18.234481040995533,18.234481040995533,18.234481040995533,9088.0
2018-07-12,18.22721284939062,18.22721284939062,18.2199479510541,18.2199479510541,2700.0
2018-07-13,18.21993676381093,18.21993676381093,18.212671869935136,18.212671869935136,8795.0
2018-07-16,18.234481040995533,18.234481040995533,18.234481040995533,18.234481040995533,1193.0
2018-07-17,18.234481040995533,18.234481040995533,18.234481040995533,18.234481040995533,0.0
2018-07-18,18.234481040995533,18.234481040995533,18.234481040995533,18.234481040995533,0.0
2018-07-19,18.21994647824431,18.21994647824431,18.169093579637035,18.169093579637035,4000.0
2018-07-20,18.190889400089866,18.190889400089866,18.190889400089866,18.190889400089866,32.0
2018-07-23,18.190888272884823,18.190888272884823,18.169093579637035,18.169093579637035,2881.0
2018-07-24,18.147302880056245,18.147302880056245,18.12550956764998,18.12550956764998,9400.0
2018-07-25,18.14729672261628,18.17635631014845,18.14729672261628,18.17635631014845,6600.0
2018-07-26,18.15456785697619,18.16183275635528,18.15456785697619,18.16183275635528,3600.0
2018-07-27,18.2199479510541,18.2199479510541,18.2199479510541,18.2199479510541,2000.0
2018-07-30,18.24173284151049,18.24173284151049,18.227203052646907,18.227203052646907,8415.0
2018-07-31,18.24173423535868,18.24173423535868,18.19814486543728,18.24173423535868,5534.0
2018-08-01,18.185500989154534,18.185500989154534,18.17821204459897,18.17821204459897,1100.0
2018-08-02,18.1636222297247,18.170911169494538,18.149044350185022,18.170911169494538,14747.0
2018-08-03,18.14175110918361,18.163617923308717,18.14175110918361,18.163617923308717,43820.0
2018-08-06,18.17090880964172,18.20006317471168,18.17090880964172,18.20006317471168,2150.0
2018-08-07,18.22193528435056,18.229224225291095,18.214646343410017,18.22193528435056,30250.0
2018-08-08,18.2073559877249,18.229222808847428,18.2073559877249,18.229222808847428,25552.0
2018-08-09,18.25109301125665,18.25109301125665,18.25109301125665,18.25109301125665,43991.0
2018-08-10,18.265670019436275,18.29482578715649,18.265670019436275,18.29482578715649,139807.0
2018-08-13,18.32,18.345,18.32,18.34,16408.0
2018-08-14,18.34,18.34,18.325,18.34,18087.0
2018-08-15,18.34,18.355,18.34,18.345,10043.0
2018-08-16,18.385,18.39,18.36,18.36,20555.0
2018-08-17,18.39,18.39,18.375,18.375,4319.0
2018-08-20,18.4,18.41,18.39,18.4,9919.0
2018-08-21,18.41,18.41,18.4,18.41,7340.0
2018-08-22,18.4,18.405,18.4,18.4,13391.0
2018-08-23,18.435,18.435,18.405,18.405,4617.0
2018-08-24,18.425,18.435,18.405,18.405,166776.0
2018-08-27,18.4,18.42,18.4,18.41,50080.0
2018-08-28,18.39,18.39,18.37,18.375,9523.0
2018-08-29,18.375,18.41,18.37,18.375,14173.0
2018-08-30,18.405,18.41,18.4,18.405,15000.0
2018-08-31,18.45,18.45,18.44,18.45,60869.0
2018-09-03,18.475,18.505,18.465,18.465,29053.0
2018-09-04,18.49,18.49,18.47,18.47,32580.0
2018-09-05,18.45,18.45,18.425,18.435,6070.0
2018-09-06,18.435,18.435,18.425,18.425,11611.0
2018-09-07,18.485,18.485,18.47,18.475,21693.0
2018-09-10,18.42,18.45,18.41,18.44,17979.0
2018-09-11,18.435,18.435,18.425,18.425,4200.0
2018-09-12,18.425,18.45,18.425,18.425,5785.0
2018-09-13,18.425,18.425,18.425,18.425,0.0
2018-09-14,18.455,18.455,18.395,18.395,16520.0
2018-09-17,18.375,18.39,18.37,18.375,14588.0
2018-09-18,18.375,18.375,18.33,18.355,13595.0
2018-09-19,18.34,18.34,18.28,18.295,12642.0
2018-09-20,18.28,18.28,18.275,18.28,15897.0
2018-09-21,18.295,18.3,18.28,18.295,309994.0
2018-09-24,18.34,18.34,18.275,18.275,92871.0
2018-09-25,18.275,18.275,18.23,18.23,117429.0
2018-09-26,18.245,18.245,18.245,18.245,27004.0
2018-09-27,18.295,18.295,18.285,18.285,10101.0
2018-09-28,18.31,18.31,18.31,18.31,30000.0
2018-10-01,18.325,18.345,18.325,18.325,14680.0
2018-10-02,18.325,18.34,18.325,18.34,14020.0
2018-10-03,18.375,18.4,18.355,18.385,21327.0
2018-10-04,18.315,18.325,18.305,18.325,27542.0
2018-10-05,18.325,18.33,18.31,18.33,46025.0
2018-10-08,18.305,18.305,18.26,18.29,22527.0
2018-10-09,18.29,18.295,18.26,18.26,16310.0
2018-10-10,18.29,18.305,18.29,18.29,11536.0
2018-10-11,18.31,18.33,18.295,18.295,8271.0
2018-10-12,18.305,18.305,18.265,18.29,23452.0
2018-10-15,18.345,18.345,18.33,18.33,8774.0
2018-10-16,18.315,18.325,18.31,18.31,15379.0
2018-10-17,18.325,18.33,18.315,18.325,9926.0
2018-10-18,18.31,18.325,18.305,18.305,30478.0
2018-10-19,18.37,18.37,18.36,18.36,12900.0
2018-10-22,18.345,18.36,18.315,18.345,13138.0
2018-10-23,18.37,18.39,18.355,18.37,82927.0
2018-10-24,18.4,18.4,18.4,18.4,25884.0
2018-10-25,18.45,18.45,18.44,18.45,36956.0
2018-10-26,18.45,18.48,18.45,18.45,15387.0
2018-10-29,18.5,18.515,18.5,18.51,8258.0
2018-10-30,18.5,18.51,18.495,18.495,10457.0
2018-10-31,18.48,18.48,18.465,18.465,5405.0
2018-11-01,18.48,18.48,18.435,18.445,28958.0
2018-11-02,18.415,18.435,18.385,18.385,11913.0
2018-11-05,18.33,18.375,18.33,18.33,14671.0
2018-11-06,18.37,18.37,18.33,18.33,16249.0
2018-11-07,18.345,18.36,18.325,18.325,11920.0
2018-11-08,18.32,18.345,18.31,18.31,15797.0
2018-11-09,18.325,18.325,18.28,18.31,18531.0
2018-11-12,18.34,18.375,18.325,18.36,52651.0
2018-11-13,18.4,18.405,18.37,18.375,9089.0
2018-11-14,18.39,18.415,18.345,18.415,74949.0
2018-11-15,18.385,18.385,18.34,18.34,10199.0
2018-11-16,18.405,18.415,18.36,18.39,8361.0
2018-11-19,18.415,18.43,18.4,18.4,10003.0
2018-11-20,18.39,18.415,18.355,18.355,8631.0
2018-11-21,18.385,18.385,18.355,18.36,50810.0
2018-11-22,18.355,18.42,18.355,18.42,64933.0
2018-11-23,18.405,18.415,18.39,18.405,11169.0
2018-11-26,18.45,18.45,18.405,18.405,14104.0
2018-11-27,18.435,18.445,18.405,18.43,14053.0
2018-11-28,18.45,18.45,18.435,18.445,9185.0
2018-11-29,18.42,18.455,18.42,18.455,19909.0
2018-11-30,18.455,18.485,18.455,18.47,9995.0
2018-12-03,18.435,18.465,18.435,18.44,46372.0
2018-12-04,18.5,18.535,18.5,18.535,7685.0
2018-12-05,18.53,18.59,18.53,18.55,32056.0
2018-12-06,18.56,18.62,18.56,18.605,21455.0
2018-12-07,18.605,18.61,18.58,18.61,11466.0
2018-12-10,18.635,18.64,18.62,18.62,16920.0
2018-12-11,18.62,18.625,18.59,18.59,20434.0
2018-12-12,18.59,18.625,18.59,18.625,17702.0
2018-12-13,18.605,18.605,18.56,18.56,21954.0
2018-12-14,18.575,18.59,18.56,18.575,20647.0
2018-12-17,18.595,18.595,18.56,18.56,11774.0
2018-12-18,18.605,18.635,18.595,18.595,18922.0
2018-12-19,18.655,18.655,18.625,18.635,15480.0
2018-12-20,18.645,18.67,18.635,18.655,7654.0
2018-12-21,18.655,18.655,18.605,18.61,32269.0
2018-12-24,18.67,18.67,18.655,18.67,2508.0
2018-12-27,18.685,18.685,18.67,18.67,2750.0
2018-12-28,18.7,18.7,18.67,18.685,3165.0
2018-12-31,19.18,19.18,18.78,18.78,187.0
2019-01-02,18.765,18.765,18.765,18.765,3195.0
2019-01-03,18.895,18.895,18.87,18.88,8583.0
2019-01-04,18.865,18.895,18.805,18.805,14196.0
2019-01-07,18.75,18.75,18.75,18.75,2922.0
2019-01-08,18.745,19.25,18.72,18.73,30802.0
2019-01-09,18.72,18.745,18.715,18.735,18586.0
2019-01-10,18.76,18.79,18.735,18.735,22834.0
2019-01-11,18.705,18.735,18.705,18.73,47461.0
2019-01-14,18.765,18.78,18.745,18.765,10263.0
2019-01-15,18.765,18.78,18.745,18.75,9020.0
2019-01-16,18.775,18.835,18.75,18.805,35773.0
2019-01-17,18.78,18.79,18.76,18.765,16753.0
2019-01-18,18.765,18.765,18.72,18.75,39019.0
2019-01-21,18.745,18.75,18.715,18.73,11749.0
2019-01-22,18.76,18.76,18.745,18.745,4312.0
2019-01-23,18.795,18.795,18.75,18.775,7311.0
2019-01-24,18.78,18.805,18.765,18.805,12276.0
2019-01-25,18.865,18.87,18.84,18.84,17900.0
2019-01-29,18.885,18.895,18.84,18.84,16147.0
2019-01-30,18.895,18.895,18.84,18.84,38199.0
2019-01-31,18.88,18.915,18.88,18.915,42058.0
2019-02-01,18.885,18.92,18.885,18.91,15773.0
2019-02-04,18.9,18.92,18.89,18.91,11074.0
2019-02-05,18.89,18.925,18.885,18.91,52805.0
2019-02-06,18.9,18.985,18.9,18.98,18964.0
2019-02-07,19.025,19.06,19.025,19.055,63825.0
2019-02-08,19.07,19.135,19.07,19.085,13532.0
2019-02-11,19.13,19.13,19.1,19.105,4954.0
2019-02-12,19.135,19.135,19.085,19.09,11418.0
2019-02-13,19.07,19.075,19.055,19.055,19107.0
2019-02-14,19.055,19.06,19.03,19.045,24873.0
2019-02-15,19.13,19.13,19.1,19.1,19788.0
2019-02-18,19.09,19.09,19.055,19.07,22191.0
2019-02-19,19.075,19.105,19.07,19.09,13525.0
2019-02-20,19.1,19.12,19.1,19.105,29001.0
2019-02-21,19.145,19.17,19.115,19.155,34354.0
2019-02-22,19.155,19.165,19.145,19.165,31416.0
2019-02-25,19.145,19.195,19.145,19.165,13863.0
2019-02-26,19.155,19.17,19.135,19.155,29417.0
2019-02-27,19.165,19.195,19.15,19.185,22462.0
2019-02-28,19.16,19.16,19.115,19.145,34478.0
2019-03-01,19.07,19.115,19.07,19.095,31180.0
2019-03-04,19.055,19.08,19.035,19.065,166135.0
2019-03-05,19.1,19.11,19.065,19.11,16747.0
2019-03-06,19.1,19.175,19.1,19.17,39369.0
2019-03-07,19.235,19.25,19.21,19.21,51615.0
2019-03-08,19.255,19.27,19.25,19.27,6497.0
2019-03-11,19.285,19.295,19.255,19.28,29349.0
2019-03-12,19.25,19.28,19.24,19.27,44250.0
2019-03-13,19.33,19.36,19.33,19.345,35334.0
2019-03-14,19.355,19.375,19.355,19.355,26633.0
2019-03-15,19.355,19.36,19.34,19.345,31903.0
2019-03-18,19.36,19.375,19.34,19.34,23649.0
2019-03-19,19.36,19.4,19.345,19.375,44590.0
2019-03-20,19.43,19.435,19.405,19.405,28526.0
2019-03-21,19.435,19.475,19.405,19.475,26080.0
2019-03-22,19.48,19.545,19.48,19.52,20672.0
2019-03-25,19.615,19.62,19.59,19.615,39827.0
2019-03-26,19.62,19.63,19.57,19.585,34548.0
2019-03-27,19.585,19.645,19.56,19.62,67289.0
2019-03-28,19.66,19.69,19.66,19.68,69848.0
2019-03-29,19.645,19.66,19.605,19.635,67351.0
2019-04-01,19.62,19.62,19.56,19.59,211116.0
2019-04-02,19.525,19.6,19.525,19.585,43361.0
2019-04-03,19.615,19.62,19.56,19.575,119636.0
2019-04-04,19.515,19.54,19.51,19.525,37363.0
2019-04-05,19.525,19.525,19.485,19.495,41838.0
2019-04-08,19.515,19.56,19.515,19.545,22172.0
2019-04-09,19.54,19.555,19.53,19.53,47499.0
2019-04-10,19.545,19.585,19.545,19.56,37676.0
2019-04-11,19.6,19.6,19.57,19.59,35350.0
2019-04-12,19.56,19.57,19.53,19.54,59655.0
2019-04-15,19.5,19.51,19.485,19.495,50538.0
2019-04-16,19.5,19.545,19.48,19.515,31281.0
2019-04-17,19.545,19.545,19.495,19.51,83822.0
2019-04-18,19.495,19.54,19.485,19.53,48545.0
2019-04-23,19.555,19.59,19.555,19.57,15100.0
2019-04-24,19.605,19.75,19.605,19.725,53209.0
2019-04-26,19.75,19.75,19.71,19.74,220974.0
2019-04-29,19.765,19.765,19.75,19.75,26728.0
2019-04-30,19.735,19.75,19.725,19.74,44221.0
2019-05-01,19.77,19.775,19.76,19.77,153285.0
2019-05-02,19.805,19.805,19.77,19.775,44765.0
2019-05-03,19.775,19.79,19.775,19.785,19842.0
2019-05-06,19.85,19.865,19.82,19.845,69947.0
2019-05-07,19.845,19.86,19.775,19.785,42507.0
2019-05-08,19.845,19.85,19.82,19.845,19654.0
2019-05-09,19.86,19.88,19.86,19.865,16567.0
2019-05-10,19.88,19.89,19.86,19.865,22051.0
2019-05-13,19.895,19.905,19.875,19.875,29583.0
2019-05-14,19.94,19.94,19.89,19.91,29376.0
2019-05-15,19.925,19.925,19.895,19.905,73227.0
2019-05-16,19.95,19.985,19.94,19.985,20123.0
2019-05-17,19.97,19.995,19.965,19.985,23362.0
2019-05-20,19.95,19.955,19.925,19.94,60852.0
2019-05-21,19.935,19.995,19.91,19.995,161224.0
2019-05-22,19.995,20.015,19.97,19.995,118255.0
2019-05-23,20.075,20.09,20.06,20.075,28537.0
2019-05-24,20.135,20.15,20.09,20.105,34348.0
2019-05-27,20.135,20.135,20.09,20.09,64451.0
2019-05-28,20.13,20.135,20.105,20.13,16038.0
2019-05-29,20.175,20.19,20.175,20.19,35650.0
2019-05-30,20.16,20.16,20.12,20.13,48191.0
2019-05-31,20.18,20.21,20.16,20.21,54080.0
2019-06-03,20.215,20.215,20.15,20.15,443121.0
2019-06-04,20.18,20.185,20.155,20.165,40097.0
2019-06-05,20.155,20.195,20.14,20.18,65181.0
2019-06-06,20.21,20.23,20.195,20.23,27157.0
2019-06-07,20.21,20.23,20.185,20.21,39512.0
2019-06-11,20.21,20.255,20.195,20.23,60095.0
2019-06-12,20.27,20.29,20.255,20.285,142113.0
2019-06-13,20.3,20.345,20.3,20.33,66145.0
2019-06-14,20.365,20.375,20.26,20.26,339257.0
2019-06-17,20.27,20.345,20.27,20.32,68284.0
2019-06-18,20.35,20.395,20.335,20.39,59026.0
2019-06-19,20.42,20.435,20.395,20.425,88036.0
2019-06-20,20.44,20.515,20.44,20.485,72643.0
2019-06-21,20.485,20.545,20.485,20.525,63092.0
2019-06-24,20.495,20.525,20.47,20.525,78751.0
2019-06-25,20.495,20.545,20.495,20.525,92577.0
2019-06-26,20.53,20.56,20.5,20.5,112509.0
2019-06-27,20.48,20.515,20.435,20.455,83694.0
2019-06-28,20.495,20.54,20.485,20.485,72107.0
2019-07-01,20.53,20.53,20.42,20.46,86039.0
2019-07-02,20.485,20.52,20.475,20.505,109703.0
2019-07-03,20.52,20.56,20.52,20.56,63467.0
2019-07-04,20.545,20.55,20.535,20.55,80592.0
2019-07-05,20.715,20.9,20.55,20.56,274670.0
2019-07-08,20.53,20.53,20.49,20.515,57439.0
2019-07-09,20.515,20.535,20.5,20.53,175896.0
2019-07-10,20.545,20.55,20.515,20.515,141630.0
2019-07-11,20.545,20.56,20.545,20.55,55322.0
2019-07-12,20.475,20.475,20.415,20.415,123333.0
2019-07-15,20.435,20.435,20.405,20.405,27793.0
2019-07-16,20.49,20.53,20.47,20.505,121077.0
2019-07-17,20.515,20.535,20.49,20.535,75322.0
2019-07-18,20.58,20.595,20.56,20.575,58020.0
2019-07-19,20.595,20.595,20.565,20.565,72413.0
2019-07-22,20.565,20.605,20.55,20.575,90830.0
2019-07-23,20.605,20.635,20.59,20.635,49087.0
2019-07-24,20.625,20.665,20.625,20.65,48428.0
2019-07-25,20.715,20.74,20.695,20.725,75877.0
2019-07-26,20.73,20.775,20.73,20.745,66979.0
2019-07-29,20.82,20.835,20.79,20.79,39860.0
2019-07-30,20.82,20.83,20.805,20.805,37287.0
2019-07-31,20.845,20.87,20.82,20.83,63756.0
2019-08-01,20.845,20.86,20.81,20.825,87565.0
2019-08-02,20.945,20.99,20.945,20.98,266468.0
2019-08-05,20.995,21.07,20.995,21.055,50502.0
2019-08-06,21.105,21.125,21.02,21.04,71281.0
2019-08-07,21.105,21.15,21.08,21.135,112679.0
2019-08-08,21.165,21.17,21.08,21.14,126729.0
2019-08-09,21.155,21.17,21.095,21.15,82344.0
2019-08-12,21.105,21.14,21.095,21.135,84202.0
2019-08-13,21.17,21.185,21.14,21.17,77303.0
2019-08-14,21.135,21.15,21.12,21.135,53458.0
2019-08-15,21.185,21.225,21.185,21.225,89255.0
2019-08-16,21.215,21.26,21.2,21.225,89769.0
2019-08-19,21.18,21.195,21.15,21.185,61795.0
2019-08-20,21.17,21.185,21.135,21.165,195034.0
2019-08-21,21.2,21.21,21.18,21.18,49782.0
2019-08-22,21.155,21.18,21.135,21.18,87096.0
2019-08-23,21.14,21.15,21.105,21.135,82024.0
2019-08-26,21.26,21.26,21.215,21.245,49994.0
2019-08-27,21.18,21.195,21.155,21.185,50222.0
2019-08-28,21.24,21.245,21.225,21.23,78648.0
2019-08-29,21.23,21.26,21.215,21.255,36036.0
2019-08-30,21.225,21.245,21.2,21.23,96212.0
2019-09-02,21.19,21.225,21.175,21.175,64561.0
2019-09-03,21.15,21.19,21.135,21.165,109671.0
2019-09-04,21.21,21.22,21.145,21.15,105174.0
2019-09-05,21.18,21.18,21.1,21.13,98965.0
2019-09-06,21.035,21.055,21.0,21.015,104531.0
2019-09-09,21.03,21.075,21.015,21.075,62612.0
2019-09-10,21.02,21.03,20.975,21.02,116374.0
2019-09-11,20.94,20.975,20.925,20.96,89001.0
2019-09-12,20.915,20.94,20.915,20.94,55961.0
2019-09-13,20.94,20.94,20.88,20.88,39333.0
2019-09-16,20.895,20.91,20.87,20.88,83410.0
2019-09-17,20.93,20.97,20.91,20.945,86272.0
2019-09-18,20.955,20.97,20.925,20.96,44627.0
2019-09-19,20.97,21.06,20.97,21.03,123169.0
2019-09-20,21.06,21.1,21.055,21.09,21557.0
2019-09-23,21.105,21.145,21.1,21.13,51570.0
2019-09-24,21.145,21.165,21.135,21.15,59997.0
2019-09-25,21.19,21.225,21.19,21.195,55418.0
2019-09-26,21.165,21.19,21.16,21.18,68037.0
2019-09-27,21.19,21.32,21.18,21.205,49504.0
2019-09-30,21.205,21.205,21.175,21.18,70256.0
2019-10-01,21.155,21.2,21.11,21.185,119908.0
2019-10-02,21.245,21.245,21.2,21.215,48482.0
2019-10-03,21.295,21.295,21.255,21.295,49756.0
2019-10-04,21.345,21.345,21.315,21.34,55952.0
2019-10-07,21.325,21.36,21.325,21.355,29200.0
2019-10-08,21.36,21.36,21.315,21.34,29404.0
2019-10-09,21.37,21.37,21.34,21.355,27328.0
2019-10-10,21.385,21.385,21.325,21.355,54597.0
2019-10-11,21.245,21.245,21.195,21.2,48231.0
2019-10-14,21.11,21.155,21.095,21.15,63518.0
2019-10-15,21.165,21.2,21.155,21.195,79402.0
2019-10-16,21.125,21.155,21.095,21.14,78963.0
2019-10-17,21.15,21.15,21.075,21.08,57072.0
2019-10-18,21.055,21.065,21.025,21.065,38116.0
2019-10-21,21.05,21.05,20.99,20.995,83753.0
2019-10-22,20.965,21.005,20.96,20.96,70216.0
2019-10-23,21.005,21.075,21.005,21.075,23391.0
2019-10-24,21.09,21.105,21.075,21.105,28158.0
2019-10-25,21.14,21.165,21.11,21.12,69759.0
2019-10-28,21.14,21.14,21.065,21.08,38306.0
2019-10-29,21.055,21.055,21.02,21.02,213731.0
2019-10-30,21.025,21.05,21.02,21.05,28031.0
2019-10-31,21.075,21.075,21.005,21.005,367872.0
2019-11-01,21.07,21.075,21.06,21.06,97679.0
2019-11-04,21.045,21.045,20.975,20.99,92246.0
2019-11-05,20.96,20.96,20.925,20.94,74794.0
2019-11-06,20.91,20.925,20.865,20.88,63172.0
2019-11-07,20.9,20.97,20.9,20.955,54986.0
2019-11-08,20.855,20.9,20.815,20.865,74168.0
2019-11-11,20.865,20.9,20.84,20.87,86368.0
2019-11-12,20.91,20.925,20.885,20.9,53834.0
2019-11-13,20.94,20.94,20.925,20.925,59594.0
2019-11-14,20.74,21.06,20.74,21.06,90896.0
2019-11-15,21.09,21.115,21.075,21.09,32688.0
2019-11-18,21.105,21.115,21.09,21.1,29249.0
2019-11-19,21.12,21.15,21.115,21.13,125982.0
2019-11-20,21.16,21.205,21.16,21.2,27028.0
2019-11-21,21.26,21.26,21.205,21.205,121060.0
2019-11-22,21.175,21.19,21.16,21.18,84521.0
2019-11-25,21.18,21.205,21.175,21.18,91150.0
2019-11-26,21.205,21.205,21.165,21.175,96162.0
2019-11-27,21.235,21.265,21.2,21.265,40584.0
2019-11-28,21.28,21.305,21.265,21.29,60419.0
2019-11-29,21.29,21.295,21.25,21.25,97074.0
2019-12-02,21.265,21.265,21.215,21.22,53287.0
2019-12-03,21.165,21.175,21.1,21.1,58159.0
2019-12-04,21.19,21.275,21.1,21.265,215881.0
2019-12-05,21.25,21.265,21.205,21.23,70289.0
2019-12-06,21.2,21.23,21.19,21.2,35879.0
2019-12-09,21.175,21.18,21.13,21.15,50863.0
2019-12-10,21.19,21.235,21.18,21.205,63869.0
2019-12-11,21.19,21.22,21.16,21.165,154283.0
2019-12-12,21.15,21.18,21.145,21.18,247093.0
2019-12-13,21.02,21.05,20.985,21.0,42517.0
2019-12-16,21.12,21.15,21.105,21.135,44514.0
2019-12-17,21.105,21.16,21.105,21.13,76530.0
2019-12-18,21.135,21.135,21.09,21.09,92300.0
2019-12-19,21.05,21.075,21.005,21.015,85660.0
2019-12-20,20.99,20.99,20.94,20.975,72055.0
2019-12-23,20.96,20.99,20.94,20.96,38251.0
2019-12-24,20.985,20.985,20.94,20.945,15130.0
2019-12-27,20.99,20.99,20.945,20.96,11890.0
2019-12-30,20.955,20.99,20.945,20.985,12630.0
2019-12-31,20.94,20.94,20.87,20.9,8950.0
2020-01-02,20.91,20.925,20.86,20.925,44609.0
2020-01-03,21.01,21.065,20.995,21.065,25745.0
2020-01-06,21.08,21.15,21.08,21.125,22197.0
2020-01-07,21.18,21.205,21.135,21.17,38290.0
2020-01-08,21.25,21.285,21.195,21.21,48042.0
2020-01-09,21.165,21.19,21.165,21.18,16829.0
2020-01-10,21.17,21.195,21.125,21.125,18895.0
2020-01-13,21.155,21.21,21.155,21.205,71143.0
2020-01-14,21.17,21.195,21.155,21.155,23108.0
2020-01-15,21.205,21.22,21.19,21.21,47799.0
2020-01-16,21.235,21.265,21.225,21.235,46186.0
2020-01-17,21.22,21.265,21.22,21.25,84569.0
2020-01-20,21.255,21.28,21.235,21.27,61624.0
2020-01-21,21.28,21.32,21.25,21.295,61460.0
2020-01-22,21.335,21.395,21.325,21.38,40160.0
2020-01-23,21.385,21.44,21.365,21.38,234878.0
2020-01-24,21.45,21.465,21.42,21.425,31864.0
2020-01-28,21.5,21.64,21.5,21.57,27207.0
2020-01-29,21.555,21.555,21.495,21.51,38690.0
2020-01-30,21.585,21.6,21.58,21.58,231221.0
2020-01-31,21.58,21.61,21.55,21.595,64980.0
2020-02-03,21.755,21.755,21.655,21.655,151625.0
2020-02-04,21.665,21.725,21.61,21.62,84826.0
2020-02-05,21.565,21.565,21.48,21.48,210315.0
2020-02-06,21.47,21.47,21.405,21.425,115337.0
2020-02-07,21.41,21.485,21.41,21.465,88877.0
2020-02-10,21.54,21.57,21.505,21.505,38583.0
2020-02-11,21.55,21.565,21.51,21.535,162098.0
2020-02-12,21.55,21.55,21.505,21.505,74906.0
2020-02-13,21.495,21.54,21.485,21.54,33250.0
2020-02-14,21.535,21.555,21.52,21.525,27041.0
2020-02-17,21.54,21.565,21.54,21.54,28248.0
2020-02-18,21.54,21.595,21.525,21.565,42229.0
2020-02-19,21.62,21.635,21.555,21.61,30810.0
2020-02-20,21.605,21.705,21.605,21.695,83391.0
2020-02-21,21.75,21.75,21.72,21.75,59048.0
2020-02-24,21.835,21.835,21.765,21.785,76266.0
2020-02-25,21.84,21.84,21.785,21.805,65422.0
2020-02-26,21.81,21.82,21.755,21.785,66438.0
2020-02-27,21.78,21.865,21.78,21.855,96750.0
2020-02-28,21.865,21.88,21.82,21.855,150697.0
2020-03-02,21.99,22.0,21.845,21.885,141675.0
2020-03-03,21.73,21.835,21.69,21.835,107569.0
2020-03-04,21.855,21.885,21.815,21.875,85953.0
2020-03-05,21.745,21.785,21.73,21.785,231017.0
2020-03-06,21.835,21.89,21.815,21.89,38549.0
2020-03-09,21.99,21.99,21.855,21.905,65303.0
2020-03-10,21.82,21.82,21.58,21.58,100935.0
2020-03-11,21.55,21.55,21.45,21.535,453493.0
2020-03-12,21.435,21.435,20.88,20.9,94687.0
2020-03-13,20.205,20.555,19.525,20.53,300298.0
2020-03-16,19.95,20.415,19.725,20.415,121934.0
2020-03-17,19.795,20.08,18.89,19.835,187290.0
2020-03-18,20.245,20.245,18.945,19.33,127606.0
2020-03-19,18.87,18.945,18.49,18.945,66020.0
2020-03-20,18.8,19.41,18.8,19.38,58568.0
2020-03-23,19.41,19.91,18.845,19.655,117834.0
2020-03-24,19.72,19.91,19.345,19.45,150415.0
2020-03-25,19.635,19.64,19.455,19.625,155294.0
2020-03-26,19.585,20.105,19.585,20.105,43497.0
2020-03-27,19.875,20.56,19.875,19.96,103817.0
2020-03-30,20.095,20.415,20.095,20.415,69526.0
2020-03-31,20.345,20.56,20.15,20.56,39381.0
2020-04-01,19.25,20.73,19.25,20.475,71967.0
2020-04-02,19.8,20.5,19.8,20.38,48466.0
2020-04-03,20.22,20.33,20.22,20.33,15124.0
2020-04-06,20.155,20.35,20.155,20.225,8865.0
2020-04-07,20.45,20.555,19.885,20.19,18629.0
2020-04-08,20.19,20.19,20.035,20.135,14587.0
2020-04-09,20.29,20.29,20.04,20.04,35765.0
2020-04-14,20.04,20.555,20.0,20.335,9382.0
2020-04-15,20.345,20.415,20.015,20.345,27903.0
2020-04-16,20.265,20.615,20.225,20.47,33307.0
2020-04-17,20.59,20.6,20.4,20.485,18242.0
2020-04-20,20.475,20.655,20.475,20.655,18344.0
2020-04-21,20.54,20.7,20.415,20.42,40747.0
2020-04-22,20.71,20.71,20.435,20.46,23368.0
2020-04-23,20.685,20.685,20.275,20.275,17148.0
2020-04-24,20.38,20.53,20.295,20.46,45945.0
2020-04-27,20.375,20.415,20.265,20.335,193273.0
2020-04-28,20.335,20.49,20.31,20.33,71123.0
2020-04-29,20.33,20.575,20.305,20.485,47327.0
2020-04-30,20.485,20.59,20.485,20.59,29475.0
2020-05-01,20.62,20.675,20.4,20.635,35151.0
2020-05-04,20.635,20.805,20.45,20.645,59844.0
2020-05-05,20.815,20.815,20.645,20.65,114681.0
2020-05-06,20.665,20.805,20.565,20.665,54926.0
2020-05-07,20.555,20.785,20.555,20.625,39298.0
2020-05-08,20.805,20.86,20.68,20.785,48851.0
2020-05-11,20.775,20.8,20.65,20.735,13933.0
2020-05-12,20.805,20.86,20.775,20.86,59703.0
2020-05-13,20.885,20.915,20.77,20.84,49958.0
2020-05-14,20.84,20.945,20.84,20.94,32483.0
2020-05-15,20.915,20.94,20.82,20.82,28780.0
2020-05-18,20.915,20.915,20.815,20.83,56312.0
2020-05-19,20.855,20.855,20.76,20.815,71561.0
2020-05-20,20.83,20.855,20.785,20.8,38652.0
2020-05-21,20.8,20.91,20.8,20.91,29861.0
2020-05-22,20.93,20.945,20.86,20.9,37235.0
2020-05-25,20.87,20.955,20.87,20.955,26979.0
2020-05-26,20.98,20.98,20.915,20.945,38123.0
2020-05-27,20.93,20.945,20.875,20.945,32719.0
2020-05-28,20.91,20.955,20.91,20.955,30416.0
2020-05-29,20.97,20.97,20.9,20.93,49973.0
2020-06-01,20.985,20.985,20.925,20.98,26158.0
2020-06-02,20.985,20.985,20.955,20.965,19548.0
2020-06-03,20.985,20.985,20.9,20.94,56225.0
2020-06-04,20.94,20.97,20.885,20.955,13322.0
2020-06-05,20.925,20.925,20.855,20.89,42209.0
2020-06-09,20.93,20.985,20.885,20.965,90538.0
2020-06-10,21.055,21.055,20.985,21.05,23984.0
2020-06-11,21.095,21.18,21.095,21.15,27355.0
2020-06-12,21.145,21.23,21.11,21.18,23937.0
2020-06-15,21.145,21.245,21.12,21.175,40346.0
2020-06-16,21.145,21.165,21.05,21.105,46817.0
2020-06-17,21.165,21.175,21.11,21.125,15220.0
2020-06-18,21.22,21.22,21.12,21.145,92187.0
2020-06-19,21.2,21.245,21.175,21.175,33148.0
2020-06-22,21.23,21.23,21.175,21.2,13622.0
2020-06-23,21.19,21.27,21.145,21.145,42747.0
2020-06-24,21.23,21.245,21.145,21.22,22317.0
2020-06-25,21.33,21.33,21.205,21.215,17331.0
2020-06-26,21.355,21.355,21.215,21.23,14176.0
2020-06-29,21.23,21.37,21.23,21.275,16748.0
2020-06-30,21.26,21.38,21.215,21.235,20830.0
2020-07-01,21.43,21.43,21.185,21.305,46205.0
2020-07-02,21.32,21.335,21.26,21.305,154556.0
2020-07-03,21.26,21.375,21.26,21.36,79253.0
2020-07-06,21.375,21.375,21.345,21.36,78904.0
2020-07-07,21.385,21.43,21.35,21.39,43360.0
2020-07-08,21.41,21.47,21.41,21.47,33960.0
2020-07-09,21.415,21.465,21.385,21.44,42779.0
2020-07-10,21.445,21.54,21.445,21.505,35690.0
2020-07-13,21.465,21.48,21.415,21.455,37685.0
2020-07-14,21.43,21.485,21.43,21.44,58015.0
2020-07-15,21.47,21.47,21.4,21.4,26772.0
2020-07-16,21.505,21.52,21.425,21.495,17457.0
2020-07-17,21.525,21.525,21.445,21.525,24597.0
2020-07-20,21.535,21.535,21.485,21.52,27002.0
2020-07-21,21.55,21.565,21.54,21.54,35228.0
2020-07-22,21.55,21.56,21.52,21.52,22443.0
2020-07-23,21.575,21.59,21.54,21.59,29757.0
2020-07-24,21.595,21.615,21.56,21.59,24743.0
2020-07-27,21.595,21.605,21.575,21.58,56526.0
2020-07-28,21.615,21.615,21.56,21.58,26103.0
2020-07-29,21.685,21.69,21.635,21.67,16120.0
2020-07-30,21.69,21.69,21.645,21.685,71948.0
2020-07-31,21.685,21.73,21.685,21.7,67816.0
2020-08-03,21.68,21.68,21.64,21.665,77726.0
2020-08-04,21.705,21.745,21.66,21.72,51211.0
2020-08-05,21.705,21.755,21.705,21.73,26942.0
2020-08-06,21.715,21.715,21.68,21.68,29400.0
2020-08-07,21.735,21.795,21.735,21.795,44805.0
2020-08-10,21.735,21.735,21.69,21.72,48180.0
2020-08-11,21.76,21.76,21.7,21.72,61570.0
2020-08-12,21.7,21.7,21.635,21.675,62927.0
2020-08-13,21.745,21.76,21.69,21.705,24401.0
2020-08-14,21.68,21.7,21.635,21.66,38626.0
2020-08-17,21.68,21.73,21.64,21.73,12598.0
2020-08-18,21.76,21.785,21.755,21.76,125298.0
2020-08-19,21.785,21.785,21.755,21.775,79179.0
2020-08-20,21.77,21.81,21.76,21.81,129565.0
2020-08-21,21.815,21.825,21.745,21.785,59441.0
2020-08-24,21.795,21.89,21.795,21.87,19973.0
2020-08-25,21.85,21.855,21.825,21.85,39238.0
2020-08-26,21.81,21.81,21.77,21.775,43836.0
2020-08-27,21.785,21.84,21.785,21.795,37482.0
2020-08-28,21.77,21.77,21.675,21.68,62918.0
2020-08-31,21.735,21.8,21.72,21.8,40423.0
2020-09-01,21.755,21.785,21.7,21.785,66540.0
2020-09-02,21.795,21.86,21.77,21.845,39084.0
2020-09-03,21.86,21.865,21.81,21.845,42647.0
2020-09-04,21.85,21.9,21.835,21.835,63113.0
2020-09-07,21.825,21.825,21.715,21.715,41934.0
2020-09-08,21.755,21.82,21.74,21.785,12614.0
2020-09-09,21.805,21.865,21.795,21.865,29572.0
2020-09-10,21.825,21.86,21.785,21.86,34531.0
2020-09-11,21.875,21.875,21.785,21.835,21077.0
2020-09-14,21.82,21.9,21.82,21.825,16677.0
2020-09-15,21.835,21.9,21.825,21.86,42135.0
2020-09-16,21.865,21.92,21.86,21.915,51924.0
2020-09-17,21.9,21.93,21.88,21.93,23110.0
2020-09-18,21.905,21.905,21.825,21.865,42068.0
2020-09-21,21.825,21.89,21.825,21.89,18080.0
2020-09-22,21.88,21.89,21.85,21.88,25507.0
2020-09-23,21.865,21.955,21.845,21.88,43909.0
2020-09-24,21.845,21.92,21.845,21.915,32124.0
2020-09-25,21.915,21.955,21.915,21.955,10347.0
2020-09-28,22.01,22.01,21.96,21.97,23122.0
2020-09-29,21.96,21.975,21.945,21.945,37270.0
2020-09-30,21.955,21.98,21.915,21.94,106277.0
2020-10-01,21.9,21.925,21.885,21.9,32861.0
2020-10-02,21.91,21.99,21.91,21.99,49051.0
2020-10-05,21.885,21.915,21.885,21.885,6132.0
2020-10-06,21.875,21.9,21.87,21.895,9616.0
2020-10-07,21.995,22.005,21.95,21.99,15763.0
2020-10-08,21.955,21.955,21.925,21.95,21604.0
2020-10-09,21.98,21.98,21.885,21.97,40090.0
2020-10-12,21.955,21.99,21.94,21.99,40361.0
2020-10-13,21.995,22.005,21.965,21.99,35539.0
2020-10-14,22.005,22.005,21.985,21.99,25204.0
2020-10-15,21.995,22.14,21.995,22.105,22388.0
2020-10-16,22.1,22.115,22.07,22.075,34124.0
2020-10-19,22.085,22.105,22.085,22.085,28271.0
2020-10-20,22.085,22.105,22.085,22.1,49696.0
2020-10-21,22.09,22.09,22.03,22.03,43431.0
2020-10-22,22.035,22.085,22.03,22.06,32688.0
2020-10-23,22.035,22.045,22.005,22.035,37877.0
2020-10-26,22.05,22.125,22.05,22.125,29571.0
2020-10-27,22.07,22.145,22.07,22.13,33607.0
2020-10-28,22.17,22.17,22.105,22.115,18554.0
2020-10-29,22.085,22.165,22.085,22.105,23489.0
2020-10-30,22.115,22.165,22.105,22.13,28927.0
2020-11-02,22.14,22.16,22.11,22.135,26015.0
2020-11-03,22.14,22.235,22.14,22.215,34007.0
2020-11-04,22.18,22.205,22.085,22.16,78435.0
2020-11-05,22.205,22.275,22.205,22.27,19134.0
2020-11-06,22.275,22.275,22.215,22.22,54997.0
2020-11-09,22.165,22.275,22.165,22.26,53114.0
2020-11-10,22.23,22.23,22.14,22.195,94281.0
2020-11-11,22.175,22.175,22.095,22.11,86571.0
2020-11-12,22.23,22.26,22.205,22.23,38249.0
2020-11-13,22.27,22.35,22.27,22.35,77585.0
2020-11-16,22.27,22.27,22.245,22.245,721.0
2020-11-17,22.335,22.335,22.26,22.295,146290.0
2020-11-18,22.395,22.415,22.315,22.405,55135.0
2020-11-19,22.38,22.395,22.34,22.395,80672.0
2020-11-20,22.395,22.46,22.395,22.445,57501.0
2020-11-23,22.47,22.49,22.445,22.49,33213.0
2020-11-24,22.47,22.475,22.415,22.45,67884.0
2020-11-25,22.435,22.435,22.375,22.42,81340.0
2020-11-26,22.43,22.47,22.405,22.47,47230.0
2020-11-27,22.475,22.515,22.475,22.49,58721.0
2020-11-30,22.54,22.54,22.5,22.53,92795.0
2020-12-01,22.525,22.525,22.48,22.51,196456.0
2020-12-02,22.445,22.485,22.445,22.47,95358.0
2020-12-03,22.48,22.63,22.46,22.63,87335.0
2020-12-04,22.48,22.52,22.47,22.5,51261.0
2020-12-07,22.44,22.48,22.405,22.43,48138.0
2020-12-08,22.445,22.51,22.445,22.495,35663.0
2020-12-09,22.495,22.52,22.445,22.495,53862.0
2020-12-10,22.51,22.525,22.47,22.47,35262.0
2020-12-11,22.48,22.54,22.47,22.54,61122.0
2020-12-14,22.56,22.575,22.5,22.525,91003.0
2020-12-15,22.525,22.54,22.46,22.525,35976.0
2020-12-16,22.455,22.55,22.455,22.55,40462.0
2020-12-17,22.535,22.535,22.43,22.52,75631.0
2020-12-18,22.525,22.525,22.48,22.52,232372.0
2020-12-21,22.535,22.56,22.495,22.55,37794.0
2020-12-22,22.485,22.56,22.485,22.51,32765.0
2020-12-23,22.54,22.615,22.54,22.575,37641.0
2020-12-24,22.535,22.54,22.5,22.5,35593.0
2020-12-29,22.495,22.58,22.495,22.54,14577.0
2020-12-30,22.59,22.59,22.535,22.535,25599.0
2020-12-31,22.535,22.55,22.52,22.525,29623.0
2021-01-04,22.595,22.61,22.515,22.545,57156.0
2021-01-05,22.535,22.625,22.535,22.615,21189.0
2021-01-06,22.585,22.585,22.52,22.535,84019.0
2021-01-07,22.53,22.53,22.455,22.495,49742.0
2021-01-08,22.49,22.49,22.415,22.455,38887.0
2021-01-11,22.415,22.49,22.415,22.48,44807.0
2021-01-12,22.455,22.465,22.415,22.45,40316.0
2021-01-13,22.45,22.465,22.415,22.465,16520.0
2021-01-14,22.465,22.535,22.435,22.435,23747.0
2021-01-15,22.475,22.515,22.425,22.495,33702.0
2021-01-18,22.49,22.545,22.49,22.535,22663.0
2021-01-19,22.53,22.535,22.48,22.49,50970.0
2021-01-20,22.53,22.545,22.48,22.545,85039.0
2021-01-21,22.545,22.61,22.505,22.61,111383.0
2021-01-22,22.555,22.56,22.48,22.535,76984.0
2021-01-25,22.57,22.57,22.52,22.555,32891.0
2021-01-27,22.575,22.575,22.53,22.56,45378.0
2021-01-28,22.545,22.595,22.545,22.595,27732.0
2021-01-29,22.585,22.585,22.515,22.52,41930.0
2021-02-01,22.54,22.54,22.485,22.505,78804.0
2021-02-02,22.515,22.57,22.46,22.54,45063.0
2021-02-03,22.525,22.525,22.465,22.475,89093.0
2021-02-04,22.475,22.49,22.42,22.465,43390.0
2021-02-05,22.515,22.515,22.445,22.485,19738.0
2021-02-08,22.45,22.45,22.405,22.42,39833.0
2021-02-09,22.42,22.49,22.42,22.445,62219.0
2021-02-10,22.5,22.515,22.46,22.475,38097.0
2021-02-11,22.475,22.555,22.475,22.555,51304.0
2021-02-12,22.54,22.54,22.465,22.53,72206.0
2021-02-15,22.425,22.5,22.405,22.435,43600.0
2021-02-16,22.445,22.45,22.405,22.445,55329.0
2021-02-17,22.37,22.405,22.3,22.38,291026.0
2021-02-18,22.37,22.41,22.355,22.38,61379.0
2021-02-19,22.41,22.41,22.355,22.385,61804.0
2021-02-22,22.275,22.275,22.13,22.13,38211.0
2021-02-23,22.13,22.14,22.05,22.115,112066.0
2021-02-24,22.08,22.14,22.065,22.09,59314.0
2021-02-25,22.075,22.075,21.915,21.97,108522.0
2021-02-26,21.81,21.84,21.615,21.73,110355.0
2021-03-01,21.83,22.02,21.83,21.935,37479.0
2021-03-02,21.935,21.935,21.79,21.855,84972.0
2021-03-03,21.835,21.895,21.75,21.75,234255.0
2021-03-04,21.73,21.75,21.605,21.685,85567.0
2021-03-05,21.625,21.66,21.515,21.66,52622.0
2021-03-08,21.66,21.66,21.58,21.605,64852.0
2021-03-09,21.605,21.625,21.53,21.555,41756.0
2021-03-10,21.61,21.675,21.565,21.625,528101.0
2021-03-11,21.765,21.77,21.65,21.715,75798.0
2021-03-12,21.75,21.82,21.715,21.75,171452.0
2021-03-15,21.65,21.675,21.515,21.645,152892.0
2021-03-16,21.675,21.74,21.675,21.73,61639.0
2021-03-17,21.665,21.725,21.66,21.675,42509.0
2021-03-18,21.665,21.7,21.585,21.605,72888.0
2021-03-19,21.585,21.635,21.53,21.625,67209.0
2021-03-22,21.61,21.71,21.585,21.71,24733.0
2021-03-23,21.71,21.77,21.685,21.77,284023.0
2021-03-24,21.86,21.86,21.77,21.86,39161.0
2021-03-25,21.845,21.885,21.77,21.82,27331.0
2021-03-26,21.805,21.87,21.805,21.83,26146.0
2021-03-29,21.845,21.845,21.75,21.79,135872.0
2021-03-30,21.78,21.805,21.645,21.645,59156.0
2021-03-31,21.645,21.675,21.585,21.62,29819.0
2021-04-01,21.76,21.76,21.615,21.66,52248.0
2021-04-06,21.655,21.79,21.655,21.725,87228.0
2021-04-07,21.75,21.83,21.75,21.815,22575.0
2021-04-08,21.825,21.875,21.81,21.865,34933.0
2021-04-09,21.865,21.92,21.85,21.85,27028.0
2021-04-12,21.88,21.88,21.815,21.865,62815.0
2021-04-13,21.855,21.865,21.775,21.865,146444.0
2021-04-14,21.865,21.955,21.865,21.93,119659.0
2021-04-15,21.895,21.92,21.85,21.92,31626.0
2021-04-16,22.09,22.09,21.945,21.995,32574.0
2021-04-19,21.97,22.01,21.945,22.01,61046.0
2021-04-20,22.02,22.02,21.89,21.935,88667.0
2021-04-21,22.09,22.09,21.92,21.97,35080.0
2021-04-22,22.075,22.075,21.97,22.025,64666.0
2021-04-23,22.06,22.06,21.92,21.97,30237.0
2021-04-26,22.075,22.075,21.93,21.97,22465.0
2021-04-27,21.97,21.97,21.905,21.96,55352.0
2021-04-28,22.01,22.01,21.85,21.92,38905.0
2021-04-29,22.0,22.02,21.935,21.96,32033.0
2021-04-30,21.955,21.955,21.865,21.92,80661.0
2021-05-03,21.94,21.94,21.85,21.905,82771.0
2021-05-04,21.99,21.99,21.89,21.915,55491.0
2021-05-05,21.93,21.93,21.875,21.925,38839.0
2021-05-06,21.945,21.99,21.925,21.945,25868.0
2021-05-07,21.93,21.995,21.93,21.99,23718.0
2021-05-10,21.955,21.97,21.905,21.945,50914.0
2021-05-11,21.955,21.955,21.925,21.925,35160.0
2021-05-12,21.865,21.9,21.85,21.9,31432.0
2021-05-13,21.88,21.88,21.815,21.84,72834.0
2021-05-14,21.875,21.88,21.835,21.835,42581.0
2021-05-17,21.86,21.925,21.86,21.925,77083.0
2021-05-18,21.925,21.925,21.86,21.875,45413.0
2021-05-19,21.865,21.925,21.865,21.925,206817.0
2021-05-20,21.88,21.955,21.875,21.945,18556.0
2021-05-21,21.99,21.995,21.905,21.99,25522.0
2021-05-24,21.945,21.995,21.945,21.995,31619.0
2021-05-25,21.99,22.03,21.99,22.005,20508.0
2021-05-26,22.07,22.125,22.055,22.075,71446.0
2021-05-27,22.085,22.135,22.075,22.12,22129.0
2021-05-28,22.12,22.12,22.03,22.095,52051.0
2021-05-31,22.085,22.1,22.03,22.045,28151.0
2021-06-01,22.04,22.08,22.025,22.025,57649.0
2021-06-02,22.065,22.065,22.0,22.04,42692.0
2021-06-03,22.115,22.165,22.105,22.165,55519.0
2021-06-04,22.215,22.215,22.05,22.05,235248.0
2021-06-07,22.025,22.205,22.025,22.155,53589.0
2021-06-08,22.18,22.195,22.13,22.195,26691.0
2021-06-09,22.23,22.285,22.22,22.27,36506.0
2021-06-10,22.31,22.375,22.31,22.345,30854.0
2021-06-11,22.41,22.41,22.35,22.375,27357.0
2021-06-15,22.32,22.37,22.28,22.36,63387.0
2021-06-16,22.295,22.31,22.26,22.27,53004.0
2021-06-17,22.255,22.255,22.12,22.155,22962.0
2021-06-18,22.27,22.27,22.165,22.195,42348.0
2021-06-21,22.18,22.27,22.155,22.255,47795.0
2021-06-22,22.255,22.26,22.12,22.12,50865.0
2021-06-23,22.245,22.245,22.155,22.215,46977.0
2021-06-24,22.235,22.235,22.18,22.18,30617.0
2021-06-25,22.23,22.23,22.165,22.205,43502.0
2021-06-28,22.18,22.18,22.105,22.145,55028.0
2021-06-29,22.17,22.255,22.17,22.23,38312.0
2021-06-30,22.24,22.255,22.165,22.19,64067.0
2021-07-01,22.345,22.345,22.205,22.23,44874.0
2021-07-02,22.32,22.32,22.245,22.29,40368.0
2021-07-05,22.355,22.38,22.315,22.36,23723.0
2021-07-06,22.385,22.385,22.245,22.27,70751.0
2021-07-07,22.32,22.455,22.32,22.445,297256.0
2021-07-08,22.395,22.535,22.395,22.535,88037.0
2021-07-09,22.605,22.605,22.485,22.52,57319.0
2021-07-12,22.585,22.585,22.485,22.535,104658.0
2021-07-13,22.645,22.645,22.52,22.52,55181.0
2021-07-14,22.555,22.555,22.455,22.52,28241.0
2021-07-15,22.555,22.635,22.535,22.635,29777.0
2021-07-16,22.605,22.61,22.56,22.57,31258.0
2021-07-19,22.605,22.685,22.585,22.625,48892.0
2021-07-20,22.675,22.725,22.67,22.71,91777.0
2021-07-21,22.76,22.76,22.675,22.725,33476.0
2021-07-22,22.7,22.72,22.65,22.66,78862.0
2021-07-23,22.675,22.725,22.675,22.725,58909.0
2021-07-26,22.725,22.745,22.675,22.745,42959.0
2021-07-27,22.7,22.72,22.66,22.72,42673.0
2021-07-28,22.725,22.795,22.725,22.77,27240.0
2021-07-29,22.845,22.845,22.775,22.775,30560.0
2021-07-30,22.82,22.82,22.72,22.725,33716.0
2021-08-02,22.825,22.825,22.7,22.75,37694.0
2021-08-03,22.85,22.85,22.745,22.82,40791.0
2021-08-04,22.82,22.82,22.72,22.785,237407.0
2021-08-05,22.76,22.785,22.76,22.775,55443.0
2021-08-06,22.77,22.77,22.7,22.725,60353.0
2021-08-09,22.745,22.745,22.6,22.61,82998.0
2021-08-10,22.66,22.71,22.625,22.645,65328.0
2021-08-11,22.65,22.695,22.61,22.625,90549.0
2021-08-12,22.745,22.745,22.695,22.735,39596.0
2021-08-13,22.71,22.71,22.645,22.695,37415.0
2021-08-16,22.7,22.8,22.7,22.75,91300.0
2021-08-17,22.745,22.81,22.745,22.81,36287.0
2021-08-18,22.77,22.825,22.77,22.81,62546.0
2021-08-19,22.8,22.86,22.8,22.86,47952.0
2021-08-20,22.92,22.92,22.85,22.91,59118.0
2021-08-23,22.875,22.885,22.81,22.85,50001.0
2021-08-24,22.85,22.85,22.75,22.75,80968.0
2021-08-25,22.745,22.775,22.7,22.775,43683.0
2021-08-26,22.745,22.76,22.7,22.76,41613.0
2021-08-27,22.72,22.725,22.675,22.72,23492.0
2021-08-30,22.725,22.76,22.7,22.75,38519.0
2021-08-31,22.775,22.785,22.745,22.745,82311.0
2021-09-01,22.64,22.64,22.595,22.605,76032.0
2021-09-02,22.665,22.715,22.655,22.68,102588.0
2021-09-03,22.68,22.715,22.64,22.64,42282.0
2021-09-06,22.63,22.63,22.59,22.59,51543.0
2021-09-07,22.605,22.63,22.58,22.63,70358.0
2021-09-08,22.595,22.595,22.54,22.555,81190.0
2021-09-09,22.57,22.64,22.57,22.63,39253.0
2021-09-10,22.705,22.705,22.64,22.64,25143.0
2021-09-13,22.64,22.665,22.605,22.655,39669.0
2021-09-14,22.67,22.67,22.595,22.655,41834.0
2021-09-15,22.69,22.73,22.68,22.73,33490.0
2021-09-16,22.665,22.69,22.605,22.605,37557.0
2021-09-17,22.59,22.605,22.555,22.57,35099.0
2021-09-20,22.59,22.595,22.53,22.555,39768.0
2021-09-21,22.615,22.67,22.595,22.64,41883.0
2021-09-22,22.665,22.665,22.605,22.63,48338.0
2021-09-23,22.645,22.67,22.62,22.64,42531.0
2021-09-24,22.64,22.64,22.405,22.405,58998.0
2021-09-27,22.405,22.455,22.39,22.43,50752.0
2021-09-28,22.415,22.425,22.33,22.35,68578.0
2021-09-29,22.34,22.34,22.3,22.315,44691.0
2021-09-30,22.39,22.39,22.315,22.315,35316.0
2021-10-01,22.36,22.36,22.27,22.285,85754.0
2021-10-04,22.33,22.36,22.285,22.335,373905.0
2021-10-05,22.33,22.345,22.28,22.31,66465.0
2021-10-06,22.28,22.28,22.185,22.23,64278.0
2021-10-07,22.255,22.28,22.21,22.22,101841.0
2021-10-08,22.23,22.23,22.135,22.155,38958.0
2021-10-11,22.13,22.13,22.055,22.08,67971.0
2021-10-12,22.03,22.055,21.97,22.045,194327.0
2021-10-13,22.035,22.105,22.035,22.105,45346.0
2021-10-14,22.12,22.18,22.11,22.16,61423.0
2021-10-15,22.17,22.17,22.085,22.12,45818.0
2021-10-18,22.045,22.055,21.945,21.97,79599.0
2021-10-19,21.985,22.02,21.905,21.905,105969.0
2021-10-20,21.905,21.91,21.76,21.86,54252.0
2021-10-21,21.86,21.895,21.81,21.855,84545.0
2021-10-22,21.855,21.885,21.81,21.855,52848.0
2021-10-25,21.92,21.92,21.87,21.895,178460.0
2021-10-26,21.91,21.955,21.83,21.83,137999.0
2021-10-27,21.86,21.895,21.695,21.76,134566.0
2021-10-28,21.78,21.845,21.62,21.635,98505.0
2021-10-29,21.57,21.655,21.3,21.47,255346.0
2021-11-01,21.545,21.615,21.505,21.6,176488.0
2021-11-02,21.625,21.63,21.455,21.58,74518.0
2021-11-03,21.68,21.73,21.675,21.69,77925.0
2021-11-04,21.705,21.705,21.625,21.7,43857.0
2021-11-05,21.74,21.8,21.705,21.775,65903.0
2021-11-08,21.855,21.855,21.75,21.79,76230.0
2021-11-09,21.755,21.755,21.705,21.725,86325.0
2021-11-10,21.75,21.8,21.75,21.79,61189.0
2021-11-11,21.665,21.73,21.6,21.63,62235.0
2021-11-12,21.63,21.665,21.605,21.665,41950.0
2021-11-15,21.625,21.73,21.615,21.65,107215.0
2021-11-16,21.615,21.625,21.58,21.615,51397.0
2021-11-17,21.545,21.6,21.49,21.565,116034.0
2021-11-18,21.59,21.615,21.555,21.555,104222.0
2021-11-19,21.555,21.575,21.495,21.52,51233.0
2021-11-22,21.555,21.58,21.505,21.505,51278.0
2021-11-23,21.445,21.445,21.38,21.415,35508.0
2021-11-24,21.355,21.455,21.305,21.44,123828.0
2021-11-25,21.455,21.495,21.44,21.445,68916.0
2021-11-26,21.455,21.58,21.455,21.575,54336.0
2021-11-29,21.625,21.675,21.555,21.59,78991.0
2021-11-30,21.6,21.64,21.555,21.625,117192.0
2021-12-01,21.595,21.63,21.545,21.59,51927.0
2021-12-02,21.59,21.69,21.59,21.59,94628.0
2021-12-03,21.62,21.72,21.62,21.655,227144.0
2021-12-06,21.68,21.77,21.68,21.745,48383.0
2021-12-07,21.715,21.74,21.64,21.645,80191.0
2021-12-08,21.59,21.715,21.59,21.715,108408.0
2021-12-09,21.73,21.73,21.63,21.705,103754.0
2021-12-10,21.68,21.795,21.68,21.73,25403.0
2021-12-13,21.715,21.78,21.715,21.78,46401.0
2021-12-14,21.845,21.875,21.82,21.855,64268.0
2021-12-15,21.82,21.83,21.765,21.805,92145.0
2021-12-16,21.78,21.815,21.72,21.795,34800.0
2021-12-17,21.805,21.805,21.695,21.755,187396.0
2021-12-20,21.78,21.855,21.765,21.805,33034.0
2021-12-21,21.805,21.805,21.73,21.745,46798.0
2021-12-22,21.745,21.77,21.705,21.765,50748.0
2021-12-23,21.77,21.795,21.73,21.765,57090.0
2021-12-24,21.805,21.805,21.72,21.77,54823.0
2021-12-29,21.805,21.88,21.805,21.875,39546.0
2021-12-30,21.79,21.875,21.74,21.77,50663.0
2021-12-31,21.79,21.815,21.74,21.77,47734.0
2022-01-04,21.825,21.825,21.615,21.7,71259.0
2022-01-05,21.7,21.7,21.615,21.65,118962.0
2022-01-06,21.625,21.625,21.56,21.625,16863.0
2022-01-07,21.65,21.65,21.56,21.575,9216.0
2022-01-10,21.535,21.54,21.475,21.48,32291.0
2022-01-11,21.5,21.56,21.49,21.515,27685.0
2022-01-12,21.565,21.615,21.54,21.6,18388.0
2022-01-13,21.565,21.6,21.55,21.59,24718.0
2022-01-14,21.61,21.625,21.565,21.59,11881.0
2022-01-17,21.6,21.6,21.475,21.515,69964.0
2022-01-18,21.535,21.55,21.425,21.455,46271.0
2022-01-19,21.465,21.465,21.34,21.355,290476.0
2022-01-20,21.43,21.43,21.33,21.365,38605.0
2022-01-21,21.415,21.49,21.405,21.475,20020.0
2022-01-24,21.475,21.48,21.425,21.44,16907.0
2022-01-25,21.44,21.44,21.355,21.38,128348.0
2022-01-27,21.29,21.325,21.255,21.305,81332.0
2022-01-28,21.35,21.39,21.33,21.39,52431.0
2022-01-31,21.4,21.44,21.4,21.43,15381.0
2022-02-01,21.48,21.485,21.395,21.48,28400.0
2022-02-02,21.42,21.46,21.385,21.46,29016.0
2022-02-03,21.495,21.53,21.48,21.53,14759.0
2022-02-04,21.435,21.435,21.35,21.36,41312.0
2022-02-07,21.325,21.325,21.235,21.31,36922.0
2022-02-08,21.285,21.285,21.14,21.14,53292.0
2022-02-09,21.075,21.185,21.075,21.165,77049.0
2022-02-10,21.165,21.185,21.125,21.14,37238.0
2022-02-11,21.03,21.055,20.945,20.97,62371.0
2022-02-14,21.09,21.1,20.99,20.99,80238.0
2022-02-15,20.98,20.99,20.905,20.98,38931.0
2022-02-16,20.94,20.945,20.855,20.905,186053.0
2022-02-17,20.93,20.98,20.87,20.94,66897.0
2022-02-18,20.955,21.025,20.89,20.93,53741.0
2022-02-21,20.965,21.015,20.92,20.92,43726.0
2022-02-22,21.015,21.015,20.915,20.955,79780.0
2022-02-23,20.855,20.88,20.78,20.855,70055.0
2022-02-24,20.86,21.025,20.785,20.965,107781.0
2022-02-25,20.915,20.915,20.82,20.835,111875.0
2022-02-28,20.945,20.955,20.835,20.86,579955.0
2022-03-01,20.985,20.985,20.86,20.91,105279.0
2022-03-02,21.08,21.08,20.97,21.01,34346.0
2022-03-03,20.97,20.985,20.875,20.875,45240.0
2022-03-04,20.935,20.985,20.845,20.875,40490.0
2022-03-07,20.92,21.03,20.9,20.935,94515.0
2022-03-08,20.82,20.82,20.715,20.715,49308.0
2022-03-09,20.655,20.655,20.54,20.565,91330.0
2022-03-10,20.565,20.58,20.445,20.445,62820.0
2022-03-11,20.43,20.435,20.385,20.395,72078.0
2022-03-14,20.435,20.435,20.345,20.345,33104.0
2022-03-15,20.295,20.295,20.22,20.225,46233.0
2022-03-16,20.285,20.31,20.235,20.25,60747.0
2022-03-17,20.245,20.25,20.15,20.2,84942.0
2022-03-18,20.225,20.235,20.165,20.19,58688.0
2022-03-21,20.175,20.235,20.165,20.21,56940.0
2022-03-22,20.03,20.04,19.955,19.98,36449.0
2022-03-23,19.955,19.955,19.87,19.92,56108.0
2022-03-24,19.965,20.015,19.94,19.945,54054.0
2022-03-25,19.89,19.92,19.855,19.92,161448.0
2022-03-28,19.84,19.855,19.755,19.795,97864.0
2022-03-29,19.83,19.89,19.66,19.67,88926.0
2022-03-30,19.745,19.855,19.71,19.855,37113.0
2022-03-31,19.855,19.94,19.845,19.915,95198.0
2022-04-01,19.76,19.88,19.76,19.795,84388.0
2022-04-04,19.86,19.905,19.795,19.805,277172.0
2022-04-05,19.885,19.92,19.76,19.805,60319.0
2022-04-06,19.69,19.69,19.615,19.655,86837.0
2022-04-07,19.735,19.77,19.685,19.75,183098.0
2022-04-08,19.685,19.77,19.675,19.75,240785.0
2022-04-11,19.66,19.795,19.66,19.72,36322.0
2022-04-12,19.7,19.72,19.625,19.65,89239.0
2022-04-13,19.675,19.735,19.665,19.685,96040.0
2022-04-14,19.785,19.82,19.7,19.82,44564.0
2022-04-19,19.75,19.75,19.65,19.65,109278.0
2022-04-20,19.635,19.635,19.55,19.59,105474.0
2022-04-21,19.665,19.675,19.58,19.58,74733.0
2022-04-22,19.575,19.575,19.44,19.47,197815.0
2022-04-26,19.505,19.61,19.445,19.455,55112.0
2022-04-27,19.54,19.55,19.405,19.43,97447.0
2022-04-28,19.455,19.455,19.39,19.42,54065.0
2022-04-29,19.39,19.39,19.295,19.305,28273.0
2022-05-02,19.265,19.265,19.19,19.195,69980.0
2022-05-03,19.17,19.215,19.06,19.095,101630.0
2022-05-04,18.905,18.99,18.865,18.875,85970.0
2022-05-05,18.99,19.075,18.985,19.045,60050.0
2022-05-06,18.915,18.965,18.865,18.925,52948.0
2022-05-09,18.89,18.925,18.83,18.865,73037.0
2022-05-10,18.95,18.99,18.89,18.915,77432.0
2022-05-11,18.985,18.985,18.905,18.96,170725.0
2022-05-12,18.965,19.07,18.965,19.045,180914.0
2022-05-13,19.17,19.195,19.105,19.105,101400.0
2022-05-16,19.105,19.195,19.085,19.13,28886.0
2022-05-17,19.16,19.16,19.035,19.05,41135.0
2022-05-18,19.045,19.045,18.96,19.0,33432.0
2022-05-19,19.145,19.17,19.025,19.045,60903.0
2022-05-20,19.205,19.215,19.135,19.215,37096.0
2022-05-23,19.28,19.28,19.16,19.215,106828.0
2022-05-24,19.19,19.195,19.12,19.17,36485.0
2022-05-25,19.255,19.35,19.24,19.27,111948.0
2022-05-26,19.35,19.35,19.245,19.315,37551.0
2022-05-27,19.29,19.305,19.24,19.305,76433.0
2022-05-30,19.325,19.325,19.245,19.3,34244.0
2022-05-31,19.29,19.29,19.105,19.16,53457.0
2022-06-01,19.23,19.23,18.99,19.06,37897.0
2022-06-02,18.99,18.99,18.925,18.94,80925.0
2022-06-03,18.9,18.94,18.84,18.94,25153.0
2022-06-06,18.87,18.965,18.87,18.93,99562.0
2022-06-07,18.905,18.905,18.785,18.82,29613.0
2022-06-08,18.84,18.855,18.795,18.82,66750.0
2022-06-09,18.77,18.845,18.77,18.785,91542.0
2022-06-10,18.795,18.805,18.72,18.755,22681.0
2022-06-14,18.465,18.465,18.225,18.325,96921.0
2022-06-15,18.19,18.235,17.935,17.97,328849.0
2022-06-16,18.1,18.19,17.955,18.115,118020.0
2022-06-17,18.105,18.105,17.995,18.065,68384.0
2022-06-20,18.1,18.14,18.04,18.105,57275.0
2022-06-21,18.055,18.125,18.005,18.115,98212.0
2022-06-22,18.155,18.215,18.125,18.2,58274.0
2022-06-23,18.385,18.455,18.36,18.415,46940.0
2022-06-24,18.49,18.55,18.47,18.515,105551.0
2022-06-27,18.515,18.54,18.415,18.42,80647.0
2022-06-28,18.44,18.525,18.38,18.515,129849.0
2022-06-29,18.515,18.515,18.405,18.49,32890.0
2022-06-30,18.575,18.625,18.515,18.575,78798.0
2022-07-01,18.635,18.755,18.635,18.695,58648.0
2022-07-04,18.775,18.84,18.68,18.725,1018913.0
2022-07-05,18.655,18.695,18.56,18.695,70980.0
2022-07-06,18.84,18.895,18.8,18.895,109030.0
2022-07-07,18.815,18.815,18.705,18.74,29139.0
2022-07-08,18.74,18.74,18.655,18.69,42215.0
2022-07-11,18.68,18.705,18.55,18.58,56468.0
2022-07-12,18.725,18.75,18.705,18.73,25945.0
2022-07-13,18.75,18.78,18.725,18.74,15924.0
2022-07-14,18.765,18.775,18.665,18.705,37890.0
2022-07-15,18.755,18.765,18.715,18.73,24569.0
2022-07-18,18.705,18.74,18.68,18.69,15822.0
2022-07-19,18.645,18.68,18.595,18.605,29510.0
2022-07-20,18.595,18.595,18.52,18.57,38318.0
2022-07-21,18.605,18.61,18.56,18.605,36342.0
2022-07-22,18.715,18.74,18.67,18.695,45075.0
2022-07-25,18.885,18.895,18.835,18.87,42257.0
2022-07-26,18.875,18.895,18.835,18.875,24370.0
2022-07-27,18.92,19.005,18.87,18.995,36793.0
2022-07-28,19.165,19.185,19.08,19.125,61724.0
2022-07-29,19.25,19.355,19.25,19.345,53322.0
2022-08-01,19.265,19.335,19.24,19.31,126078.0
2022-08-02,19.41,19.465,19.325,19.395,34744.0
2022-08-03,19.41,19.41,19.3,19.37,96839.0
2022-08-04,19.35,19.36,19.265,19.285,25434.0
2022-08-05,19.36,19.385,19.325,19.37,19528.0
2022-08-08,19.225,19.265,19.18,19.25,64978.0
2022-08-09,19.31,19.32,19.265,19.31,24263.0
2022-08-10,19.23,19.25,19.2,19.2,73123.0
2022-08-11,19.18,19.2,19.105,19.145,39142.0
2022-08-12,19.01,19.055,18.96,18.96,61814.0
2022-08-15,19.07,19.115,19.02,19.06,33114.0
2022-08-16,19.26,19.3,19.225,19.3,32894.0
2022-08-17,19.26,19.29,19.215,19.275,39066.0
2022-08-18,19.19,19.225,19.14,19.215,35412.0
2022-08-19,19.23,19.23,19.12,19.145,91759.0
2022-08-22,18.995,18.995,18.925,18.94,39103.0
2022-08-23,18.845,18.865,18.815,18.845,65562.0
2022-08-24,18.82,18.865,18.785,18.855,57676.0
2022-08-25,18.795,18.795,18.735,18.77,33691.0
2022-08-26,18.88,18.935,18.855,18.9,28290.0
2022-08-29,18.88,18.88,18.72,18.755,83760.0
2022-08-30,18.785,18.89,18.785,18.88,53405.0
2022-08-31,18.935,18.94,18.89,18.935,27819.0
2022-09-01,18.82,18.86,18.765,18.81,46581.0
2022-09-02,18.845,18.87,18.82,18.845,67902.0
2022-09-05,18.88,18.94,18.87,18.895,38462.0
2022-09-06,18.955,18.965,18.86,18.915,28990.0
2022-09-07,18.88,18.88,18.785,18.86,34787.0
2022-09-08,18.92,19.07,18.92,19.05,22287.0
2022-09-09,18.95,19.05,18.93,19.05,44074.0
2022-09-12,19.07,19.12,18.98,19.025,49960.0
2022-09-13,19.0,19.06,19.0,19.06,33168.0
2022-09-14,18.93,18.955,18.86,18.955,79214.0
2022-09-15,18.975,18.99,18.905,18.93,85898.0
2022-09-16,18.92,18.92,18.83,18.86,79662.0
2022-09-19,18.93,18.94,18.89,18.915,58333.0
2022-09-20,18.94,18.98,18.905,18.955,18752.0
2022-09-21,18.94,18.94,18.88,18.905,44728.0
2022-09-23,18.76,18.76,18.595,18.645,82506.0
2022-09-26,18.55,18.615,18.535,18.57,43065.0
2022-09-27,18.43,18.465,18.355,18.425,32588.0
2022-09-28,18.355,18.415,18.31,18.345,39598.0
2022-09-29,18.55,18.615,18.52,18.52,74933.0
2022-09-30,18.535,18.535,18.44,18.475,55031.0
2022-10-03,18.715,18.715,18.525,18.525,30351.0
2022-10-04,18.665,18.86,18.665,18.86,59977.0
2022-10-05,18.845,18.905,18.8,18.885,62274.0
2022-10-06,18.79,18.79,18.67,18.69,32049.0
2022-10-07,18.585,18.665,18.585,18.645,28960.0
2022-10-10,18.655,18.725,18.515,18.56,49211.0
2022-10-11,18.56,18.57,18.42,18.43,45316.0
2022-10-12,18.42,18.49,18.415,18.465,42216.0
2022-10-13,18.445,18.49,18.42,18.48,64376.0
2022-10-14,18.405,18.455,18.35,18.385,30637.0
2022-10-17,18.415,18.415,18.325,18.405,45883.0
2022-10-18,18.385,18.505,18.38,18.49,42102.0
2022-10-19,18.455,18.465,18.415,18.455,17544.0
2022-10-20,18.345,18.345,18.225,18.25,29450.0
2022-10-21,18.25,18.25,18.085,18.13,48013.0
2022-10-24,18.135,18.17,18.035,18.17,32968.0
2022-10-25,18.17,18.23,18.17,18.23,64125.0
2022-10-26,18.345,18.43,18.3,18.325,22498.0
2022-10-27,18.475,18.535,18.44,18.465,45938.0
2022-10-28,18.57,18.635,18.56,18.6,41229.0
2022-10-31,18.6,18.645,18.525,18.575,21409.0
2022-11-01,18.46,18.535,18.415,18.465,144194.0
2022-11-02,18.495,18.555,18.365,18.45,48608.0
2022-11-03,18.33,18.365,18.295,18.305,54284.0
2022-11-04,18.305,18.465,18.305,18.465,46685.0
2022-11-07,18.405,18.435,18.37,18.37,26617.0
2022-11-08,18.305,18.305,18.205,18.205,40296.0
2022-11-09,18.355,18.45,18.32,18.45,48834.0
2022-11-10,18.52,18.605,18.475,18.545,36398.0
2022-11-11,18.685,18.815,18.64,18.675,21128.0
2022-11-14,18.66,18.66,18.52,18.53,39497.0
2022-11-15,18.595,18.64,18.565,18.595,60833.0
2022-11-16,18.625,18.725,18.625,18.665,74693.0
2022-11-17,18.71,18.865,18.64,18.78,45827.0
2022-11-18,18.855,18.855,18.69,18.69,315518.0
2022-11-21,18.675,18.79,18.675,18.78,27231.0
2022-11-22,18.77,18.815,18.755,18.755,103096.0
2022-11-23,18.855,18.865,18.755,18.815,23593.0
2022-11-24,18.82,18.865,18.79,18.85,50084.0
2022-11-25,18.855,18.95,18.79,18.805,58719.0
2022-11-28,18.855,18.925,18.76,18.9,61468.0
2022-11-29,18.9,18.95,18.84,18.855,41776.0
2022-11-30,18.885,18.96,18.795,18.9,117533.0
2022-12-01,19.06,19.06,18.955,18.975,41394.0
2022-12-02,19.075,19.155,19.075,19.105,28695.0
2022-12-05,19.215,19.225,19.155,19.175,45002.0
2022-12-06,19.235,19.235,19.07,19.095,547724.0
2022-12-07,19.105,19.215,19.105,19.165,90686.0
2022-12-08,19.24,19.24,19.13,19.13,80196.0
2022-12-09,19.225,19.305,19.14,19.305,496019.0
2022-12-12,19.26,19.26,19.18,19.215,99863.0
2022-12-13,19.2,19.21,19.13,19.165,164621.0
2022-12-14,19.12,19.26,19.12,19.18,78716.0
2022-12-15,19.215,19.215,19.075,19.18,303214.0
2022-12-16,19.2,19.2,19.095,19.175,32197.0
2022-12-19,19.14,19.18,19.095,19.11,81188.0
2022-12-20,19.025,19.025,18.78,18.86,80461.0
2022-12-21,19.025,19.035,18.91,18.955,45909.0
2022-12-22,18.92,19.0,18.87,18.905,65371.0
2022-12-23,18.86,18.875,18.8,18.85,36520.0
2022-12-28,18.885,18.885,18.565,18.615,20368.0
2022-12-29,18.625,18.675,18.58,18.64,18058.0
2022-12-30,18.955,18.955,18.625,18.67,11439.0
2023-01-03,18.69,18.76,18.625,18.69,303557.0
2023-01-04,18.725,18.83,18.68,18.83,27099.0
2023-01-05,18.81,18.905,18.81,18.87,17864.0
2023-01-06,18.905,18.905,18.845,18.89,42161.0
2023-01-09,18.995,19.065,18.985,18.985,39015.0
2023-01-10,19.01,19.105,18.985,19.045,29943.0
2023-01-11,19.045,19.055,18.965,19.035,33372.0
2023-01-12,19.09,19.275,19.07,19.255,52054.0
2023-01-13,19.3,19.38,19.175,19.175,298132.0
2023-01-16,19.205,19.255,19.14,19.205,32649.0
2023-01-17,19.205,19.3,19.195,19.255,25649.0
2023-01-18,19.335,19.335,19.175,19.29,26294.0
2023-01-19,19.37,19.64,19.37,19.615,44854.0
2023-01-20,19.64,19.64,19.51,19.595,146176.0
2023-01-23,19.665,19.665,19.51,19.515,54002.0
2023-01-24,19.585,19.595,19.49,19.58,52864.0
2023-01-25,19.685,19.71,19.465,19.465,15011.0
2023-01-27,19.465,19.49,19.395,19.445,74695.0
2023-01-30,19.545,19.545,19.385,19.44,42595.0
2023-01-31,19.535,19.58,19.42,19.515,68807.0
2023-02-01,19.59,19.595,19.5,19.5,42311.0
2023-02-02,19.51,19.71,19.51,19.625,41803.0
2023-02-03,19.72,19.895,19.72,19.87,48486.0
2023-02-06,19.85,19.85,19.7,19.765,26492.0
2023-02-07,19.675,19.71,19.58,19.605,33887.0
2023-02-08,19.605,19.615,19.49,19.56,28965.0
2023-02-09,19.73,19.73,19.57,19.605,51858.0
2023-02-10,19.56,19.57,19.465,19.545,85377.0
2023-02-13,19.455,19.49,19.36,19.49,34142.0
2023-02-14,19.535,19.535,19.44,19.49,39464.0
2023-02-15,19.465,19.53,19.405,19.485,34235.0
2023-02-16,19.5,19.57,19.38,19.56,28303.0
2023-02-17,19.525,19.525,19.44,19.475,31231.0
2023-02-20,19.535,19.535,19.44,19.475,22610.0
2023-02-21,19.475,19.475,19.405,19.43,25561.0
2023-02-22,19.38,19.465,19.28,19.43,33834.0
2023-02-23,19.42,19.42,19.335,19.42,73995.0
2023-02-24,19.455,19.455,19.345,19.415,157469.0
2023-02-27,19.415,19.415,19.29,19.345,34502.0
2023-02-28,19.44,19.44,19.35,19.36,37447.0
2023-03-01,19.375,19.515,19.33,19.515,38343.0
2023-03-02,19.465,19.475,19.395,19.44,41458.0
2023-03-03,19.295,19.405,19.295,19.36,30591.0
2023-03-06,19.42,19.56,19.365,19.56,47043.0
2023-03-07,19.49,19.63,19.49,19.63,59750.0
2023-03-08,19.665,19.675,19.58,19.615,71190.0
2023-03-09,19.615,19.72,19.615,19.65,29624.0
2023-03-10,19.71,19.835,19.71,19.805,23883.0
2023-03-13,19.79,19.94,19.79,19.79,62577.0
2023-03-14,20.135,20.135,19.73,19.73,154637.0
2023-03-15,19.71,19.735,19.605,19.695,32813.0
2023-03-16,19.8,19.905,19.745,19.8,63014.0
2023-03-17,19.78,19.78,19.66,19.745,45410.0
2023-03-20,19.815,19.875,19.73,19.84,146838.0
2023-03-21,19.875,19.955,19.825,19.905,51190.0
2023-03-22,19.92,19.92,19.7,19.7,49867.0
2023-03-23,19.805,19.86,19.8,19.84,57888.0
2023-03-24,19.84,20.01,19.84,19.965,116410.0
2023-03-27,19.92,20.125,19.92,20.08,129155.0
2023-03-28,19.95,19.985,19.885,19.93,267708.0
2023-03-29,19.885,19.965,19.835,19.965,213228.0
2023-03-30,19.895,19.965,19.87,19.915,16355.0
2023-03-31,19.95,19.95,19.885,19.93,227506.0
2023-04-03,20.01,20.01,19.895,19.91,23074.0
2023-04-04,20.055,20.06,19.945,20.025,79241.0
2023-04-05,20.035,20.14,20.035,20.105,16592.0
2023-04-06,20.06,20.185,20.06,20.17,26907.0
2023-04-11,20.135,20.16,20.055,20.105,73704.0
2023-04-12,20.125,20.135,20.025,20.045,65779.0
2023-04-13,20.08,20.08,19.975,20.02,36559.0
2023-04-14,20.01,20.01,19.91,19.94,24911.0
2023-04-17,19.91,19.945,19.87,19.885,38356.0
2023-04-18,19.85,19.86,19.755,19.77,56350.0
2023-04-19,19.675,19.78,19.675,19.725,28744.0
2023-04-20,19.71,19.78,19.71,19.78,51919.0
2023-04-21,19.755,19.86,19.755,19.86,32947.0
2023-04-24,19.825,19.86,19.77,19.825,27583.0
2023-04-26,19.965,20.06,19.965,20.02,42231.0
2023-04-27,20.035,20.035,19.93,19.99,55267.0
2023-04-28,19.945,20.0,19.875,20.0,65273.0
2023-05-01,20.035,20.07,19.945,20.01,67919.0
2023-05-02,19.94,19.985,19.795,19.86,44245.0
2023-05-03,19.985,19.985,19.885,19.92,43284.0
2023-05-04,19.92,20.055,19.92,20.055,36756.0
2023-05-05,20.115,20.115,20.035,20.035,25581.0
2023-05-08,19.985,20.01,19.945,19.985,30970.0
2023-05-09,19.91,19.93,19.86,19.895,50215.0
2023-05-10,19.92,19.94,19.85,19.905,91399.0
2023-05-11,19.94,20.02,19.94,19.99,36073.0
2023-05-12,20.07,20.16,20.045,20.14,96910.0
2023-05-15,20.035,20.035,19.965,19.965,37515.0
2023-05-16,19.94,19.975,19.905,19.955,72589.0
2023-05-17,19.955,19.985,19.93,19.985,33256.0
2023-05-18,19.92,19.99,19.885,19.91,55901.0
2023-05-19,19.77,19.79,19.725,19.78,90957.0
2023-05-22,19.77,19.79,19.7,19.76,30754.0
2023-05-23,19.77,19.78,19.7,19.7,57791.0
2023-05-24,19.7,19.78,19.68,19.745,36947.0
2023-05-25,19.7,19.745,19.675,19.715,49383.0
2023-05-26,19.675,19.68,19.61,19.68,28239.0
2023-05-29,19.7,19.715,19.645,19.675,34756.0
2023-05-30,19.79,19.79,19.715,19.715,38415.0
2023-05-31,19.805,19.87,19.79,19.84,35354.0
2023-06-01,19.87,19.88,19.755,19.815,74560.0
2023-06-02,19.825,19.855,19.765,19.81,55970.0
2023-06-05,19.69,19.69,19.61,19.63,44011.0
2023-06-06,19.65,19.665,19.53,19.585,63400.0
2023-06-07,19.595,19.605,19.54,19.585,47906.0
2023-06-08,19.425,19.445,19.38,19.4,94568.0
2023-06-09,19.47,19.47,19.4,19.45,36126.0
2023-06-13,19.495,19.525,19.445,19.45,68320.0
2023-06-14,19.4,19.4,19.355,19.365,69756.0
2023-06-15,19.46,19.46,19.31,19.365,67262.0
2023-06-16,19.435,19.435,19.345,19.38,77268.0
2023-06-19,19.41,19.425,19.355,19.425,35448.0
2023-06-20,19.37,19.445,19.275,19.37,53796.0
2023-06-21,19.49,19.49,19.435,19.47,73763.0
2023-06-22,19.48,19.505,19.435,19.46,54436.0
2023-06-23,19.435,19.435,19.355,19.425,30958.0
2023-06-26,19.435,19.515,19.435,19.495,66401.0
2023-06-27,19.57,19.57,19.49,19.525,66766.0
2023-06-28,19.505,19.665,19.505,19.63,94278.0
2023-06-29,19.665,19.675,19.56,19.605,31061.0
2023-06-30,19.53,19.54,19.47,19.505,39388.0
2023-07-03,19.465,19.56,19.385,19.51,44225.0
2023-07-04,19.525,19.6,19.445,19.515,112945.0
2023-07-05,19.515,19.535,19.49,19.5,159629.0
2023-07-06,19.49,19.49,19.355,19.355,179505.0
2023-07-07,19.275,19.275,19.14,19.185,225951.0
2023-07-10,19.26,19.26,19.105,19.16,71344.0
2023-07-11,19.195,19.31,19.195,19.26,67989.0
2023-07-12,19.275,19.385,19.275,19.385,30681.0
2023-07-13,19.515,19.515,19.445,19.475,32606.0
2023-07-14,19.515,19.64,19.515,19.59,150246.0
2023-07-17,19.57,19.615,19.535,19.59,29142.0
2023-07-18,19.615,19.625,19.57,19.605,42421.0
2023-07-19,19.67,19.73,19.635,19.705,77993.0
2023-07-20,19.685,19.695,19.6,19.605,60719.0
2023-07-21,19.5,19.59,19.5,19.535,22418.0
2023-07-24,19.56,19.605,19.525,19.605,39790.0
2023-07-25,19.605,19.635,19.555,19.555,21732.0
2023-07-26,19.545,19.65,19.535,19.625,85087.0
2023-07-27,19.68,19.73,19.64,19.705,41633.0
2023-07-28,19.635,19.66,19.525,19.625,78430.0
2023-07-31,19.64,19.73,19.625,19.635,41687.0
2023-08-01,19.73,19.775,19.65,19.695,171642.0
2023-08-02,19.745,19.745,19.65,19.72,54141.0
2023-08-03,19.71,19.745,19.655,19.695,77671.0
2023-08-04,19.64,19.675,19.585,19.61,47168.0
2023-08-07,19.65,19.81,19.65,19.81,113567.0
2023-08-08,19.78,19.8,19.695,19.79,61597.0
2023-08-09,19.775,19.89,19.775,19.78,111537.0
2023-08-10,19.8,19.825,19.755,19.8,27919.0
2023-08-11,19.775,19.78,19.675,19.72,49539.0
2023-08-14,19.7,19.7,19.605,19.655,75839.0
2023-08-15,19.62,19.65,19.56,19.585,171473.0
2023-08-16,19.62,19.675,19.595,19.665,108934.0
2023-08-17,19.61,19.65,19.52,19.52,59125.0
2023-08-18,19.53,19.655,19.53,19.65,28090.0
2023-08-21,19.675,19.675,19.52,19.52,251964.0
2023-08-22,19.55,19.585,19.505,19.575,67654.0
2023-08-23,19.655,19.655,19.585,19.63,44598.0
2023-08-24,19.72,19.8,19.72,19.745,47883.0
2023-08-25,19.675,19.775,19.675,19.695,70840.0
2023-08-28,19.665,19.755,19.665,19.73,96003.0
2023-08-29,19.73,19.81,19.73,19.81,77990.0
2023-08-30,19.855,19.9,19.79,19.82,40960.0
2023-08-31,19.91,19.91,19.855,19.91,121930.0
2023-09-01,19.985,19.995,19.895,19.94,44169.0
2023-09-04,19.96,19.96,19.825,19.84,102856.0
2023-09-05,19.86,19.86,19.795,19.805,39270.0
2023-09-06,19.835,19.84,19.76,19.84,125202.0
2023-09-07,19.84,19.85,19.78,19.795,46699.0
2023-09-08,19.88,19.93,19.825,19.915,70662.0
2023-09-11,19.86,19.86,19.77,19.815,91955.0
2023-09-12,19.795,19.86,19.78,19.825,65595.0
2023-09-13,19.84,19.885,19.825,19.87,71475.0
2023-09-14,19.895,19.93,19.85,19.88,70903.0
2023-09-15,19.915,19.95,19.88,19.925,77797.0
2023-09-18,19.86,19.86,19.77,19.795,65515.0
2023-09-19,19.815,19.87,19.78,19.85,83291.0
2023-09-20,19.795,19.815,19.76,19.79,61517.0
2023-09-21,19.735,19.735,19.655,19.715,119344.0
2023-09-22,19.68,19.69,19.645,19.645,81610.0
2023-09-25,19.735,19.75,19.67,19.725,128068.0
2023-09-26,19.625,19.655,19.59,19.645,73417.0
2023-09-27,19.655,19.68,19.61,19.635,58613.0
2023-09-28,19.61,19.615,19.57,19.58,116507.0
2023-09-29,19.59,19.6,19.535,19.59,137502.0
2023-10-02,19.58,19.615,19.525,19.58,22685.0
2023-10-03,19.5,19.545,19.435,19.52,245130.0
2023-10-04,19.475,19.475,19.355,19.4,347892.0
2023-10-05,19.42,19.525,19.42,19.52,194541.0
2023-10-06,19.49,19.545,19.42,19.545,170271.0
2023-10-09,19.565,19.59,19.525,19.58,83713.0
2023-10-10,19.655,19.7,19.61,19.615,125731.0
2023-10-11,19.645,19.705,19.635,19.655,170758.0
2023-10-12,19.755,19.79,19.745,19.745,108815.0
2023-10-13,19.66,19.715,19.625,19.655,83380.0
2023-10-16,19.7,19.715,19.645,19.715,98147.0
2023-10-17,19.635,19.67,19.565,19.58,122344.0
2023-10-18,19.48,19.48,19.42,19.455,80015.0
2023-10-19,19.345,19.39,19.255,19.335,53354.0
2023-10-20,19.345,19.4,19.3,19.335,77176.0
2023-10-23,19.375,19.38,19.29,19.32,30053.0
2023-10-24,19.425,19.445,19.39,19.42,62661.0
2023-10-25,19.435,19.445,19.33,19.355,81733.0
2023-10-26,19.29,19.33,19.24,19.24,52997.0
2023-10-27,19.3,19.33,19.255,19.255,86553.0
2023-10-30,19.275,19.31,18.985,19.19,54067.0
2023-10-31,19.185,19.19,19.1,19.175,137576.0
2023-11-01,19.13,19.15,19.085,19.14,90261.0
2023-11-02,19.25,19.355,19.25,19.34,123723.0
2023-11-03,19.43,19.43,19.365,19.395,48335.0
2023-11-06,19.465,19.465,19.41,19.445,68916.0
2023-11-07,19.4,19.465,19.35,19.44,95888.0
2023-11-08,19.53,19.6,19.53,19.595,132784.0
2023-11-09,19.69,19.7,19.645,19.665,60297.0
2023-11-10,19.555,19.595,19.51,19.555,38085.0
2023-11-13,19.52,19.54,19.455,19.52,55809.0
2023-11-14,19.51,19.53,19.41,19.52,38172.0
2023-11-15,19.54,19.685,19.54,19.63,74474.0
2023-11-16,19.565,19.645,19.475,19.62,108726.0
2023-11-17,19.63,19.755,19.63,19.72,39680.0
2023-11-20,19.775,19.785,19.645,19.645,49598.0
2023-11-21,19.69,19.755,19.685,19.73,49787.0
2023-11-22,19.74,19.79,19.73,19.755,52562.0
2023-11-23,19.745,19.745,19.685,19.69,47134.0
2023-11-24,19.71,19.72,19.6,19.62,44931.0
2023-11-27,19.62,19.64,19.545,19.595,114496.0
2023-11-28,19.665,19.775,19.665,19.69,55331.0
2023-11-29,19.71,19.875,19.71,19.84,41466.0
2023-11-30,19.955,19.955,19.855,19.855,92232.0
2023-12-01,19.825,19.835,19.745,19.745,41541.0
2023-12-04,19.86,19.915,19.805,19.86,51558.0
2023-12-05,19.86,19.925,19.815,19.915,51760.0
2023-12-06,19.99,20.09,19.99,20.025,54150.0
2023-12-07,20.135,20.19,20.06,20.09,79683.0
2023-12-08,20.29,20.345,20.025,20.055,53775.0
2023-12-11,20.06,20.07,20.0,20.025,43289.0
2023-12-12,20.08,20.1,20.035,20.08,75274.0
2023-12-13,20.045,20.155,20.045,20.115,67478.0
2023-12-14,20.335,20.41,20.3,20.345,75786.0
2023-12-15,20.425,20.425,20.315,20.325,63821.0
2023-12-18,20.325,20.47,20.325,20.445,106823.0
2023-12-19,20.455,20.49,20.41,20.445,207418.0
2023-12-20,20.5,20.51,20.455,20.48,143173.0
2023-12-21,20.51,20.6,20.51,20.58,101088.0
2023-12-22,20.565,20.6,20.52,20.535,71257.0
2023-12-27,20.565,20.68,20.565,20.62,12468.0
2023-12-28,20.7,20.78,20.7,20.71,41723.0
2023-12-29,20.775,20.775,20.645,20.68,29847.0
2024-01-02,20.915,20.915,20.645,20.645,90071.0
2024-01-03,20.745,20.745,20.605,20.615,30721.0
2024-01-04,20.615,20.67,20.615,20.625,48466.0
2024-01-05,20.56,20.58,20.505,20.515,39240.0
2024-01-08,20.48,20.495,20.425,20.48,36374.0
2024-01-09,20.485,20.57,20.485,20.535,28482.0
2024-01-10,20.59,20.615,20.525,20.525,39907.0
2024-01-11,20.54,20.55,20.505,20.515,47899.0
2024-01-12,20.605,20.645,20.58,20.615,23502.0
2024-01-15,20.635,20.635,20.58,20.58,44476.0
2024-01-16,20.58,20.58,20.505,20.505,64779.0
2024-01-17,20.495,20.515,20.46,20.48,133644.0
2024-01-18,20.405,20.45,20.37,20.395,96149.0
2024-01-19,20.395,20.395,20.34,20.36,69400.0
2024-01-22,20.415,20.48,20.41,20.45,83515.0
2024-01-23,20.505,20.535,20.48,20.48,74556.0
2024-01-24,20.46,20.505,20.43,20.485,98546.0
2024-01-25,20.375,20.515,20.375,20.485,38756.0
2024-01-29,20.515,20.55,20.495,20.54,102400.0
2024-01-30,20.54,20.635,20.54,20.615,69946.0
2024-01-31,20.645,20.76,20.635,20.745,50374.0
2024-02-01,20.845,20.89,20.79,20.845,103282.0
2024-02-02,20.815,20.88,20.795,20.855,249015.0
2024-02-05,20.735,20.74,20.68,20.715,58991.0
2024-02-06,20.695,20.715,20.585,20.605,93843.0
2024-02-07,20.725,20.75,20.66,20.67,121699.0
2024-02-08,20.735,20.76,20.67,20.74,59499.0
2024-02-09,20.735,20.735,20.67,20.705,29169.0
2024-02-12,20.685,20.705,20.63,20.67,48144.0
2024-02-13,20.63,20.67,20.625,20.67,49807.0
2024-02-14,20.56,20.56,20.495,20.55,84973.0
2024-02-15,20.57,20.705,20.57,20.67,50218.0
2024-02-16,20.65,20.695,20.64,20.66,49067.0
2024-02-19,20.65,20.68,20.605,20.63,44443.0
2024-02-20,20.66,20.685,20.625,20.685,28728.0
2024-02-21,20.65,20.715,20.65,20.68,78958.0
2024-02-22,20.67,20.705,20.63,20.65,164228.0
2024-02-23,20.67,20.725,20.65,20.685,81492.0
2024-02-26,20.695,20.805,20.695,20.77,56477.0
2024-02-27,20.79,20.795,20.735,20.79,61458.0
2024-02-28,20.75,20.78,20.705,20.75,90943.0
2024-02-29,20.845,20.855,20.805,20.835,83840.0
2024-03-01,20.87,20.87,20.805,20.825,61912.0
2024-03-04,20.825,20.88,20.825,20.88,187958.0
2024-03-05,20.815,20.87,20.805,20.84,87751.0
2024-03-06,20.945,20.97,20.905,20.95,53382.0
2024-03-07,20.98,21.045,20.96,20.99,72154.0
2024-03-08,20.98,21.015,20.95,20.99,72264.0
2024-03-11,20.99,21.07,20.99,21.045,38149.0
2024-03-12,21.06,21.08,21.035,21.06,38899.0
2024-03-13,21.015,21.025,20.925,20.945,146517.0
2024-03-14,20.95,20.98,20.915,20.96,292308.0
2024-03-15,20.895,20.895,20.86,20.87,43185.0
2024-03-18,20.87,20.88,20.815,20.86,56717.0
2024-03-19,20.85,20.98,20.85,20.97,46406.0
2024-03-20,20.945,20.98,20.945,20.98,40371.0
2024-03-21,21.0,21.055,20.925,20.95,51963.0
2024-03-22,20.97,21.045,20.95,21.025,112410.0
2024-03-25,21.09,21.1,21.06,21.07,93613.0
2024-03-26,21.035,21.06,21.0,21.055,82443.0
2024-03-27,21.055,21.11,21.025,21.08,52121.0
2024-03-28,21.08,21.145,21.06,21.125,116165.0
2024-04-02,21.05,21.195,20.965,20.985,377070.0
2024-04-03,20.93,20.975,20.9,20.92,110185.0
2024-04-04,20.945,21.0,20.91,20.91,53173.0
2024-04-05,20.985,21.04,20.985,21.0,146712.0
2024-04-08,20.92,20.975,20.92,20.945,75850.0
2024-04-09,20.955,20.985,20.935,20.975,150942.0
2024-04-10,21.03,21.105,21.03,21.065,53391.0
2024-04-11,20.935,20.935,20.88,20.88,92743.0
2024-04-12,20.855,20.89,20.845,20.855,115362.0
2024-04-15,20.945,20.955,20.855,20.855,49034.0
2024-04-16,20.855,20.855,20.79,20.845,214671.0
2024-04-17,20.76,20.76,20.715,20.745,79102.0
2024-04-18,20.8,20.845,20.77,20.79,71068.0
2024-04-19,20.77,20.975,20.77,20.855,77389.0
2024-04-22,20.865,20.865,20.79,20.815,82409.0
2024-04-23,20.89,20.9,20.855,20.88,59345.0
2024-04-24,20.91,20.91,20.725,20.735,47430.0
2024-04-26,20.615,20.615,20.53,20.55,111867.0
2024-04-29,20.64,20.65,20.585,20.625,62411.0
2024-04-30,20.64,20.735,20.64,20.69,74254.0
2024-05-01,20.675,20.675,20.585,20.585,56412.0
2024-05-02,20.675,20.725,20.64,20.715,171920.0
2024-05-03,20.725,20.78,20.725,20.75,28049.0
2024-05-06,20.77,20.795,20.75,20.76,73829.0
2024-05-07,20.78,20.91,20.78,20.88,33718.0
2024-05-08,20.92,20.975,20.92,20.92,39817.0
2024-05-09,20.88,20.89,20.845,20.87,937302.0
2024-05-10,20.89,20.92,20.87,20.92,88282.0
2024-05-13,20.88,20.91,20.86,20.91,114114.0
2024-05-14,20.935,20.945,20.91,20.91,60800.0
2024-05-15,20.91,20.945,20.91,20.92,44834.0
2024-05-16,21.02,21.14,21.02,21.085,48669.0
2024-05-17,21.085,21.115,21.085,21.085,106137.0
2024-05-20,21.065,21.085,21.05,21.05,79133.0
2024-05-21,21.065,21.065,21.04,21.04,61245.0
2024-05-22,21.085,21.095,21.04,21.04,66604.0
2024-05-23,21.03,21.065,21.01,21.04,86351.0
2024-05-24,21.03,21.04,20.995,20.995,65088.0
2024-05-27,21.0,21.085,21.0,21.065,88951.0
2024-05-28,21.095,21.115,21.06,21.06,41970.0
2024-05-29,21.01,21.01,20.9,20.935,77565.0
2024-05-30,20.87,20.92,20.86,20.92,117936.0
2024-05-31,20.925,20.995,20.925,20.975,87576.0
2024-06-03,21.005,21.035,20.96,21.005,45297.0
2024-06-04,21.1,21.11,21.06,21.09,46049.0
2024-06-05,21.175,21.23,21.175,21.185,61591.0
2024-06-06,21.23,21.25,21.19,21.19,31648.0
2024-06-07,21.175,21.21,21.165,21.175,69635.0
2024-06-11,21.08,21.1,21.045,21.07,86381.0
2024-06-12,21.145,21.155,21.08,21.12,81266.0
2024-06-13,21.23,21.265,21.21,21.22,75829.0
2024-06-14,21.325,21.33,21.275,21.325,120144.0
2024-06-17,21.315,21.38,21.305,21.35,55584.0
2024-06-18,21.285,21.34,21.265,21.265,40350.0
2024-06-19,21.265,21.305,21.25,21.25,72905.0
2024-06-20,21.275,21.275,21.22,21.23,76730.0
2024-06-21,21.21,21.23,21.175,21.21,64130.0
2024-06-24,21.25,21.25,21.21,21.25,41237.0
2024-06-25,21.2,21.285,21.2,21.275,274079.0
2024-06-26,21.26,21.275,21.06,21.08,76501.0
2024-06-27,21.005,21.025,20.96,21.015,130446.0
2024-06-28,21.05,21.12,21.045,21.12,52676.0
2024-07-01,20.965,21.065,20.965,21.055,78518.0
2024-07-02,21.0,21.03,20.955,21.02,178558.0
2024-07-03,21.04,21.04,20.98,21.02,68488.0
2024-07-04,21.065,21.075,21.02,21.055,79283.0
2024-07-05,21.04,21.055,21.02,21.03,40214.0
2024-07-08,21.055,21.115,21.055,21.095,45973.0
2024-07-09,21.115,21.15,21.115,21.13,57921.0
2024-07-10,21.115,21.16,21.095,21.14,41897.0
2024-07-11,21.14,21.16,21.115,21.115,83433.0
2024-07-12,21.16,21.215,21.16,21.215,61370.0
2024-07-15,21.215,21.245,21.15,21.15,101980.0
2024-07-16,21.28,21.33,21.27,21.32,97589.0
2024-07-17,21.355,21.375,21.32,21.34,175946.0
2024-07-18,21.395,21.395,21.31,21.355,56656.0
2024-07-19,21.345,21.355,21.28,21.32,66292.0
2024-07-22,21.29,21.31,21.245,21.31,91091.0
2024-07-23,21.27,21.29,21.245,21.28,71501.0
2024-07-24,21.265,21.29,21.225,21.27,38791.0
2024-07-25,21.245,21.345,21.245,21.34,58913.0
2024-07-26,21.385,21.395,21.33,21.355,70203.0
2024-07-29,21.365,21.405,21.345,21.355,55697.0
2024-07-30,21.355,21.375,21.34,21.365,86894.0
2024-07-31,21.395,21.64,21.375,21.62,91210.0
2024-08-01,21.555,21.695,21.555,21.62,108060.0
2024-08-02,21.725,21.77,21.675,21.675,124205.0
2024-08-05,21.835,22.005,21.835,21.965,171424.0
2024-08-06,21.885,21.885,21.685,21.705,170766.0
2024-08-07,21.665,21.665,21.59,21.645,152253.0
2024-08-08,21.63,21.645,21.6,21.63,129602.0
2024-08-09,21.61,21.665,21.61,21.645,119944.0
2024-08-12,21.705,21.715,21.655,21.715,69974.0
2024-08-13,21.74,21.77,21.725,21.76,83088.0
2024-08-14,21.815,21.885,21.8,21.855,138914.0
2024-08-15,21.885,21.965,21.865,21.92,110716.0
2024-08-16,21.815,21.865,21.79,21.855,122344.0
2024-08-19,21.835,21.885,21.815,21.835,65281.0
2024-08-20,21.835,21.89,21.835,21.845,166012.0
2024-08-21,21.9,21.96,21.89,21.96,77366.0
2024-08-22,21.96,21.96,21.89,21.89,155699.0
2024-08-23,21.89,21.91,21.885,21.91,143457.0
2024-08-26,21.94,21.995,21.93,21.985,96280.0
2024-08-27,21.96,21.975,21.885,21.885,127075.0
2024-08-28,21.95,21.97,21.875,21.885,132152.0
2024-08-29,21.9,21.92,21.875,21.89,59604.0
2024-08-30,21.865,21.92,21.865,21.91,147320.0
2024-09-02,21.85,21.855,21.82,21.84,90564.0
2024-09-03,21.83,21.865,21.81,21.85,89878.0
2024-09-04,21.905,21.97,21.905,21.96,144637.0
2024-09-05,22.01,22.02,21.925,21.935,81459.0
2024-09-06,21.97,22.01,21.935,22.01,65144.0
2024-09-09,21.99,21.99,21.935,21.95,82299.0
2024-09-10,22.0,22.0,21.97,21.98,45953.0
2024-09-11,22.035,22.095,22.025,22.095,77754.0
2024-09-12,22.065,22.105,22.045,22.075,90467.0
2024-09-13,22.13,22.18,22.13,22.18,127311.0
2024-09-16,22.195,22.205,22.15,22.15,172063.0
2024-09-17,22.18,22.225,22.17,22.18,234634.0
2024-09-18,22.17,22.17,22.12,22.13,110468.0
2024-09-19,22.095,22.095,22.01,22.025,105163.0
2024-09-20,22.02,22.095,22.02,22.045,92623.0
2024-09-23,22.035,22.035,21.99,22.025,155614.0
2024-09-24,22.055,22.085,22.01,22.085,127495.0
2024-09-25,22.11,22.14,22.065,22.095,113247.0
2024-09-26,22.055,22.095,22.055,22.085,110541.0
2024-09-27,22.065,22.075,22.025,22.065,200896.0
2024-09-30,22.065,22.105,22.045,22.075,81775.0
2024-10-01,22.0,22.065,22.0,22.01,114219.0
2024-10-02,22.075,22.105,22.055,22.075,102645.0
2024-10-03,22.03,22.03,22.0,22.01,90472.0
2024-10-04,21.965,21.97,21.925,21.925,174362.0
2024-10-07,21.765,21.8,21.735,21.775,64282.0
2024-10-08,21.755,21.85,21.735,21.84,160775.0
2024-10-09,21.82,21.86,21.8,21.83,86216.0
2024-10-10,21.81,21.82,21.78,21.82,100330.0
2024-10-11,21.79,21.85,21.79,21.81,107686.0
2024-10-14,21.78,21.79,21.745,21.755,59923.0
2024-10-15,21.81,21.84,21.775,21.79,91407.0
2024-10-16,21.86,21.905,21.86,21.87,101914.0
2024-10-17,21.935,21.935,21.8,21.83,134447.0
2024-10-18,21.79,21.81,21.755,21.755,112791.0
2024-10-21,21.79,21.84,21.765,21.83,104834.0
2024-10-22,21.765,21.775,21.66,21.67,105094.0
2024-10-23,21.67,21.695,21.62,21.62,136207.0
2024-10-24,21.62,21.705,21.61,21.68,79563.0
2024-10-25,21.735,21.765,21.715,21.755,110085.0
2024-10-28,21.725,21.735,21.67,21.68,130007.0
2024-10-29,21.715,21.755,21.705,21.705,109447.0
2024-10-30,21.705,21.745,21.68,21.68,113662.0
2024-10-31,21.67,21.68,21.63,21.67,198429.0
2024-11-01,21.64,21.66,21.6,21.63,114938.0
2024-11-04,21.705,21.705,21.62,21.66,58916.0
2024-11-05,21.64,21.68,21.63,21.66,70168.0
2024-11-06,21.67,21.69,21.495,21.565,168643.0
2024-11-07,21.535,21.6,21.525,21.545,100098.0
2024-11-08,21.68,21.715,21.65,21.68,94954.0
2024-11-11,21.705,21.705,21.63,21.64,80455.0
2024-11-12,21.66,21.695,21.65,21.66,84235.0
2024-11-13,21.61,21.61,21.555,21.575,125160.0
2024-11-14,21.585,21.61,21.535,21.535,202073.0
2024-11-15,21.66,21.66,21.6,21.65,284544.0
2024-11-18,21.65,21.715,21.62,21.695,162463.0
2024-11-19,21.755,21.775,21.735,21.735,96168.0
2024-11-20,21.765,21.785,21.735,21.745,168057.0
2024-11-21,21.705,21.755,21.705,21.745,121981.0
2024-11-22,21.725,21.775,21.725,21.735,155166.0
2024-11-25,21.86,21.87,21.79,21.84,122232.0
2024-11-26,21.895,21.935,21.84,21.84,139284.0
2024-11-27,21.895,21.935,21.84,21.84,191864.0
2024-11-28,21.895,21.945,21.88,21.935,88731.0
2024-11-29,21.885,21.955,21.885,21.935,90961.0
2024-12-02,21.99,22.01,21.97,21.97,98901.0
2024-12-03,22.02,22.06,21.97,21.97,115494.0
2024-12-04,21.98,22.115,21.97,22.04,103732.0
2024-12-05,22.135,22.165,22.105,22.145,118599.0
2024-12-06,22.115,22.155,22.085,22.135,101877.0
2024-12-09,22.185,22.2,22.145,22.155,120902.0
2024-12-10,22.115,22.27,22.07,22.24,300833.0
2024-12-11,22.25,22.26,22.21,22.24,126047.0
2024-12-12,22.23,22.23,22.05,22.085,99952.0
2024-12-13,22.06,22.095,22.04,22.095,98674.0
2024-12-16,22.08,22.085,22.05,22.05,77397.0
2024-12-17,22.085,22.145,22.06,22.115,92895.0
2024-12-18,22.115,22.155,22.115,22.135,191438.0
2024-12-19,22.08,22.085,21.97,21.97,147750.0
2024-12-20,21.955,21.965,21.875,21.935,448637.0
2024-12-23,21.97,22.03,21.965,21.99,382989.0
2024-12-24,22.01,22.04,21.98,21.98,414456.0
2024-12-27,22.08,22.095,22.02,22.07,50764.0
2024-12-30,22.07,22.07,21.98,22.02,40130.0
2024-12-31,22.105,22.185,22.085,22.145,68897.0
2025-01-02,22.18,22.18,22.055,22.085,35323.0
2025-01-03,22.095,22.15,22.095,22.135,25043.0
2025-01-06,22.095,22.095,22.025,22.035,55687.0
2025-01-07,22.065,22.075,22.02,22.035,65351.0
2025-01-08,21.97,22.065,21.95,21.98,94469.0
2025-01-09,21.96,22.025,21.95,22.01,55715.0
2025-01-10,22.025,22.035,21.98,22.0,109173.0
2025-01-13,21.895,21.895,21.805,21.855,66781.0
2025-01-14,21.895,21.895,21.855,21.855,81489.0
2025-01-15,21.815,21.885,21.815,21.845,61926.0
2025-01-16,21.98,22.035,21.98,22.025,94900.0
2025-01-17,22.035,22.065,22.02,22.025,88472.0
2025-01-20,22.01,22.065,21.99,22.035,128782.0
2025-01-21,22.115,22.18,22.095,22.15,82320.0
2025-01-22,22.135,22.135,22.025,22.025,469032.0
2025-01-23,22.02,22.125,22.02,22.075,46570.0
2025-01-24,22.105,22.145,22.075,22.125,173471.0
2025-01-28,22.19,22.23,22.15,22.17,71934.0
2025-01-29,22.17,22.315,22.17,22.285,121402.0
2025-01-30,22.275,22.295,22.25,22.265,102573.0
2025-01-31,22.275,22.315,22.24,22.26,169226.0
2025-02-03,22.275,22.38,22.225,22.35,130097.0
2025-02-04,22.275,22.29,22.215,22.215,119318.0
2025-02-05,22.255,22.39,22.255,22.35,161245.0
2025-02-06,22.42,22.455,22.41,22.435,147753.0
2025-02-07,22.36,22.42,22.35,22.38,109993.0
2025-02-10,22.33,22.37,22.3,22.31,225788.0
2025-02-11,22.32,22.37,22.32,22.33,132679.0
2025-02-12,22.29,22.29,22.255,22.255,122891.0
2025-02-13,22.205,22.275,22.175,22.245,133435.0
2025-02-14,22.34,22.37,22.3,22.33,79747.0
2025-02-17,22.33,22.36,22.285,22.29,105927.0
2025-02-18,22.29,22.325,22.185,22.215,297320.0
2025-02-19,22.185,22.225,22.165,22.175,100298.0
2025-02-20,22.195,22.255,22.195,22.195,83267.0
2025-02-21,22.205,22.265,22.205,22.265,114860.0
2025-02-24,22.3,22.36,22.29,22.36,129548.0
2025-02-25,22.38,22.425,22.35,22.4,105708.0
2025-02-26,22.455,22.515,22.455,22.475,109893.0
2025-02-27,22.535,22.535,22.475,22.485,274340.0
2025-02-28,22.505,22.59,22.505,22.555,125535.0
2025-03-03,22.56,22.57,22.52,22.54,134963.0
2025-03-04,22.6,22.665,22.6,22.625,97444.0
2025-03-05,22.49,22.52,22.465,22.5,150331.0
2025-03-06,22.445,22.445,22.335,22.335,185035.0
2025-03-07,22.415,22.47,22.405,22.455,135010.0
2025-03-10,22.435,22.5,22.425,22.425,68137.0
2025-03-11,22.5,22.58,22.49,22.52,135322.0
2025-03-12,22.445,22.455,22.395,22.415,488818.0
2025-03-13,22.405,22.48,22.405,22.47,123513.0
2025-03-14,22.48,22.5,22.445,22.455,129083.0
2025-03-17,22.455,22.51,22.455,22.48,87715.0
2025-03-18,22.47,22.5,22.465,22.49,95219.0
2025-03-19,22.48,22.48,22.425,22.425,89122.0
2025-03-20,22.48,22.57,22.48,22.51,197608.0
2025-03-21,22.48,22.52,22.47,22.48,89770.0
2025-03-24,22.47,22.51,22.465,22.48,96882.0
2025-03-25,22.47,22.5,22.445,22.47,117697.0
2025-03-26,22.455,22.47,22.415,22.445,109725.0
2025-03-27,22.445,22.445,22.355,22.365,134018.0
2025-03-28,22.385,22.435,22.385,22.435,199306.0
2025-03-31,22.52,22.57,22.5,22.51,258963.0
2025-04-01,22.605,22.76,22.46,22.505,177123.0
2025-04-02,22.645,22.645,22.49,22.49,252873.0
2025-04-03,22.655,22.71,22.625,22.665,211106.0
2025-04-04,22.69,22.77,22.665,22.71,266331.0
2025-04-07,22.79,22.915,22.675,22.72,258362.0
2025-04-08,22.48,22.615,22.48,22.505,207002.0
2025-04-09,22.545,22.545,22.205,22.295,200423.0
2025-04-10,22.5,22.565,22.41,22.42,268209.0
2025-04-11,22.44,22.46,22.34,22.4,188316.0
2025-04-14,22.39,22.39,22.285,22.305,108613.0
2025-04-15,22.38,22.47,22.37,22.42,85017.0
2025-04-16,22.47,22.49,22.42,22.42,143752.0
2025-04-17,22.5,22.585,22.5,22.565,165895.0
2025-04-22,22.555,22.605,22.515,22.565,204808.0
2025-04-23,22.605,22.625,22.555,22.575,162343.0
2025-04-24,22.575,22.615,22.55,22.585,128393.0
2025-04-28,22.7,22.73,22.665,22.7,132777.0
2025-04-29,22.71,22.73,22.68,22.69,96581.0
2025-04-30,22.78,22.78,22.71,22.74,190799.0
2025-05-01,22.8,22.8,22.725,22.755,171620.0
2025-05-02,22.83,22.88,22.675,22.735,171815.0
2025-05-05,22.735,22.735,22.665,22.705,115786.0
2025-05-06,22.675,22.685,22.625,22.625,171657.0
2025-05-07,22.625,22.715,22.625,22.685,158185.0
2025-05-08,22.755,22.81,22.745,22.745,165802.0
2025-05-09,22.715,22.735,22.685,22.685,138933.0
2025-05-12,22.745,22.745,22.645,22.665,159650.0
2025-05-13,22.615,22.635,22.57,22.595,148732.0
2025-05-14,22.615,22.705,22.54,22.58,178050.0
2025-05-15,22.52,22.54,22.46,22.54,458652.0
2025-05-16,22.595,22.645,22.58,22.595,203943.0
2025-05-19,22.595,22.635,22.56,22.58,163688.0
2025-05-20,22.57,22.775,22.57,22.775,136631.0
2025-05-21,22.775,22.775,22.705,22.735,178060.0
2025-05-22,22.665,22.715,22.615,22.685,113287.0
2025-05-23,22.785,22.785,22.715,22.725,92633.0
2025-05-26,22.755,22.86,22.755,22.82,82185.0
2025-05-27,22.89,22.96,22.87,22.94,87634.0
2025-05-28,22.98,22.98,22.88,22.88,105323.0
2025-05-29,22.86,22.88,22.82,22.83,137913.0
2025-05-30,22.98,23.005,22.91,22.93,107292.0
2025-06-02,23.01,23.02,22.945,22.99,122040.0
2025-06-03,22.98,23.0,22.945,23.0,249072.0
2025-06-04,23.01,23.06,22.99,23.01,203835.0
2025-06-05,23.06,23.09,23.0,23.03,199473.0
2025-06-06,23.03,23.03,22.97,22.99,158442.0
2025-06-10,22.97,23.02,22.945,23.01,297835.0
2025-06-11,23.01,23.01,22.96,22.97,114448.0
2025-06-12,23.02,23.09,23.02,23.03,378086.0
2025-06-13,23.16,23.235,23.1,23.1,214239.0
2025-06-16,23.08,23.08,23.01,23.02,139940.0
2025-06-17,23.02,23.07,23.0,23.02,165805.0
2025-06-18,23.04,23.06,23.01,23.03,314802.0
2025-06-19,23.02,23.1,23.02,23.07,128891.0
2025-06-20,23.12,23.12,23.05,23.07,95048.0
2025-06-23,23.315,23.315,23.05,23.07,144602.0
2025-06-24,23.15,23.19,23.1,23.19,102172.0
2025-06-25,23.19,23.235,23.17,23.215,102579.0
2025-06-26,23.205,23.265,23.205,23.225,84517.0
2025-06-27,23.235,23.235,23.2,23.225,82895.0
2025-06-30,23.2,23.215,23.18,23.19,84746.0
2025-07-01,23.265,23.295,23.205,23.285,143708.0
2025-07-02,23.285,23.38,23.225,23.245,121482.0
2025-07-03,23.255,23.255,23.185,23.215,79760.0
2025-07-04,23.205,23.245,23.175,23.225,128626.0
2025-07-07,23.255,23.275,23.225,23.235,375257.0
2025-07-08,23.245,23.245,23.05,23.145,254319.0
2025-07-09,23.145,23.145,23.02,23.03,196119.0
2025-07-10,23.155,23.165,23.125,23.145,141585.0
2025-07-11,23.105,23.125,23.075,23.105,149951.0
2025-07-14,23.085,23.085,23.05,23.055,129405.0
2025-07-15,23.065,23.085,23.03,23.05,97164.0
2025-07-16,23.01,23.055,23.0,23.03,408632.0
2025-07-17,23.065,23.175,23.065,23.145,217084.0
2025-07-18,23.165,23.195,23.145,23.165,169274.0
2025-07-21,23.175,23.215,23.175,23.195,170730.0
2025-07-22,23.215,23.265,23.215,23.225,104807.0
2025-07-23,23.245,23.285,23.225,23.225,150686.0
2025-07-24,23.225,23.235,23.165,23.165,372224.0
2025-07-25,23.175,23.215,23.155,23.175,341452.0
2025-07-28,23.185,23.245,23.165,23.205,187763.0
2025-07-29,23.235,23.255,23.215,23.235,129259.0
2025-07-30,23.265,23.35,23.265,23.335,481479.0
2025-07-31,23.335,23.355,23.305,23.325,116465.0
2025-08-01,23.34,23.34,23.27,23.3,217894.0
2025-08-04,23.49,23.49,23.36,23.36,133687.0
2025-08-05,23.45,23.48,23.43,23.45,110344.0
2025-08-06,23.43,23.44,23.38,23.39,233005.0
2025-08-07,23.44,23.44,23.4,23.42,456086.0
2025-08-08,23.41,23.44,23.39,23.42,173395.0
2025-08-11,23.43,23.46,23.4,23.44,117173.0
2025-08-12,23.44,23.47,23.41,23.44,172523.0
2025-08-13,23.46,23.5,23.43,23.5,159559.0
2025-08-14,23.53,23.58,23.51,23.52,347983.0
2025-08-15,23.49,23.55,23.49,23.53,179391.0
2025-08-18,23.49,23.51,23.47,23.49,184383.0
2025-08-19,23.48,23.48,23.42,23.44,242215.0
2025-08-20,23.47,23.52,23.45,23.49,197685.0
2025-08-21,23.54,23.55,23.5,23.52,248468.0
2025-08-22,23.48,23.5,23.46,23.46,223172.0
2025-08-25,23.52,23.56,23.52,23.52,292565.0
2025-08-26,23.53,23.56,23.49,23.5,217962.0
2025-08-27,23.5,23.52,23.44,23.49,303114.0
2025-08-28,23.53,23.55,23.52,23.55,101146.0
2025-08-29,23.56,23.58,23.53,23.54,157218.0
2025-09-01,23.56,23.56,23.48,23.5,204265.0
2025-09-02,23.48,23.48,23.44,23.45,239059.0
2025-09-03,23.49,23.49,23.32,23.36,213672.0
2025-09-04,23.48,23.49,23.44,23.49,170453.0
2025-09-05,23.52,23.52,23.49,23.52,153893.0
2025-09-08,23.58,23.59,23.53,23.57,153506.0
2025-09-09,23.61,23.64,23.59,23.59,128432.0
2025-09-10,23.59,23.62,23.56,23.62,185534.0
2025-09-11,23.67,23.69,23.66,23.68,105267.0
2025-09-12,23.7,23.73,23.66,23.66,153529.0
2025-09-15,23.61,23.64,23.595,23.61,138477.0
2025-09-16,23.66,23.71,23.66,23.71,123792.0
2025-09-17,23.68,23.7,23.67,23.67,253478.0
2025-09-18,23.67,23.75,23.66,23.75,197115.0
2025-09-19,23.69,23.71,23.66,23.66,120891.0
2025-09-22,23.65,23.65,23.6,23.62,281202.0
2025-09-23,23.62,23.66,23.62,23.66,264052.0
2025-09-24,23.68,23.68,23.58,23.61,328447.0
2025-09-25,23.56,23.58,23.53,23.54,195126.0
2025-09-26,23.51,23.52,23.47,23.47,109141.0
2025-09-29,23.51,23.57,23.51,23.57,143546.0
2025-09-30,23.58,23.62,23.52,23.56,179116.0
2025-10-01,23.59,23.62,23.52,23.55,138746.0
2025-10-02,23.63,23.63,23.57,23.57,162099.0
2025-10-03,23.63,23.64,23.59,23.6,117822.0
2025-10-06,23.61,23.61,23.55,23.55,132007.0
2025-10-07,23.59,23.59,23.54,23.57,147558.0
2025-10-08,23.6,23.62,23.58,23.59,287664.0
2025-10-09,23.68,23.69,23.61,23.61,294446.0
2025-10-10,23.63,23.63,23.57,23.58,152713.0
2025-10-13,23.69,23.73,23.65,23.68,164484.0
2025-10-14,23.68,23.75,23.66,23.72,140354.0
2025-10-15,23.75,23.78,23.71,23.76,118647.0
2025-10-16,23.75,23.93,23.75,23.85,589355.0
2025-10-17,23.88,23.94,23.88,23.91,689727.0
2025-10-20,23.91,23.92,23.85,23.86,346928.0
2025-10-21,23.92,23.93,23.88,23.91,249802.0
2025-10-22,23.92,23.94,23.87,23.9,107657.0
2025-10-23,23.9,23.95,23.88,23.91,148808.0
2025-10-24,23.87,23.9,23.85,23.88,151444.0
2025-10-27,23.87,23.88,23.82,23.83,153877.0
2025-10-28,23.83,23.87,23.82,23.82,81113.0
2025-10-29,23.84,23.88,23.72,23.75,647806.0
2025-10-30,23.65,23.7,23.61,23.65,202710.0
2025-10-31,23.65,23.71,23.65,23.66,141804.0
2025-11-03,23.66,23.67,23.61,23.65,205367.0
2025-11-04,23.62,23.67,23.6,23.64,204829.0
2025-11-05,23.66,23.72,23.65,23.65,342347.0
2025-11-06,23.65,23.66,23.62,23.62,441492.0
2025-11-07,23.68,23.72,23.65,23.65,268551.0
2025-11-10,23.66,23.66,23.58,23.6,101723.0
2025-11-11,23.6,23.65,23.57,23.59,165337.0
2025-11-12,23.65,23.66,23.61,23.63,102472.0
2025-11-13,23.62,23.64,23.45,23.53,332028.0
2025-11-14,23.51,23.54,23.45,23.5,102049.0
2025-11-17,23.48,23.49,23.44,23.46,273687.0
2025-11-18,23.46,23.54,23.45,23.52,286483.0
2025-11-19,23.56,23.57,23.49,23.57,125750.0
2025-11-20,23.52,23.52,23.46,23.47,227120.0
2025-11-21,23.54,23.56,23.47,23.48,164051.0
2025-11-24,23.5,23.54,23.48,23.51,135250.0
2025-11-25,23.55,23.57,23.52,23.54,159800.0
2025-11-26,23.56,23.56,23.39,23.39,306171.0