Date,Open,High,Low,Close,Volume
2017-07-13,19.832547961198213,19.832547961198213,19.832547961198213,19.832547961198213,0.0
2017-07-14,19.8678371380863,19.8678371380863,19.8678371380863,19.8678371380863,1500.0
2017-07-17,19.87576297799877,19.87576297799877,19.87576297799877,19.87576297799877,4000.0
2017-07-18,19.883688817911256,19.883688817911256,19.883688817911256,19.883688817911256,4002.0
2017-07-19,19.84959873219759,19.84959873219759,19.84959873219759,19.84959873219759,0.0
2017-07-20,19.883688817911256,19.883688817911256,19.883688817911256,19.883688817911256,5580.0
2017-07-21,19.87576297799877,19.87576297799877,19.87576297799877,19.87576297799877,4780.0
2017-07-24,19.891616567204583,19.891616567204583,19.891616567204583,19.891616567204583,592.0
2017-07-25,19.89954485406357,19.89954485406357,19.891616567204583,19.891616567204583,2000.0
2017-07-26,19.899546225878776,19.899546225878776,19.899546225878776,19.899546225878776,325.0
2017-07-27,19.899546225878776,19.899546225878776,19.899546225878776,19.899546225878776,5975.0
2017-07-28,19.9074739751721,19.9074739751721,19.9074739751721,19.9074739751721,400.0
2017-07-31,19.9074739751721,19.9074739751721,19.9074739751721,19.9074739751721,200.0
2017-08-01,19.91540172446543,19.91540172446543,19.91540172446543,19.91540172446543,9584.0
2017-08-02,19.88035885770712,19.88035885770712,19.88035885770712,19.88035885770712,0.0
2017-08-03,19.91540172446543,19.91540172446543,19.91540172446543,19.91540172446543,7600.0
2017-08-04,19.91540172446543,19.91540172446543,19.91540172446543,19.91540172446543,0.0
2017-08-07,19.91540172446543,19.91540172446543,19.91540172446543,19.91540172446543,0.0
2017-08-08,19.923327564377917,19.923327564377917,19.923327564377917,19.923327564377917,5271.0
2017-08-09,19.923327564377917,19.923327564377917,19.923327564377917,19.923327564377917,21440.0
2017-08-10,19.923327564377917,19.923327564377917,19.923327564377917,19.923327564377917,24385.0
2017-08-11,19.923327564377917,19.923327564377917,19.923327564377917,19.923327564377917,22000.0
2017-08-14,19.923327564377917,19.923327564377917,19.923327564377917,19.923327564377917,3059.0
2017-08-15,19.93125531367124,19.93125531367124,19.93125531367124,19.93125531367124,16640.0
2017-08-16,19.93125531367124,19.93125531367124,19.93125531367124,19.93125531367124,2676.0
2017-08-17,19.93918306296457,19.93918306296457,19.93918306296457,19.93918306296457,13458.0
2017-08-18,19.93918306296457,19.93918306296457,19.93918306296457,19.93918306296457,3600.0
2017-08-21,19.93918306296457,19.93918306296457,19.93918306296457,19.93918306296457,9744.0
2017-08-22,19.94710890287705,19.94710890287705,19.94710890287705,19.94710890287705,8772.0
2017-08-23,19.94710890287705,19.94710890287705,19.94710890287705,19.94710890287705,7160.0
2017-08-24,19.94710890287705,19.94710890287705,19.94710890287705,19.94710890287705,0.0
2017-08-25,19.94710890287705,19.94710890287705,19.94710890287705,19.94710890287705,4866.0
2017-08-28,19.95504047093208,19.95504047093208,19.95504047093208,19.95504047093208,7447.0
2017-08-29,19.95504047093208,19.95504047093208,19.95504047093208,19.95504047093208,0.0
2017-08-30,19.95504047093208,19.95504047093208,19.95504047093208,19.95504047093208,141990.0
2017-08-31,19.95504047093208,19.95504047093208,19.95504047093208,19.95504047093208,2390.0
2017-09-01,19.962972038987115,19.962972038987115,19.962972038987115,19.962972038987115,5135.0
2017-09-04,19.9708902413762,19.9708902413762,19.9708902413762,19.9708902413762,4962.0
2017-09-05,19.9708902413762,19.9708902413762,19.955033673757804,19.9708902413762,28470.0
2017-09-06,19.9708902413762,19.9708902413762,19.955033673757804,19.9708902413762,13901.0
2017-09-07,19.9708902413762,19.9708902413762,19.9708902413762,19.9708902413762,20345.0
2017-09-08,19.9708902413762,19.9708902413762,19.9708902413762,19.9708902413762,5462.0
2017-09-11,19.97883135633548,19.97883135633548,19.97883135633548,19.97883135633548,3180.0
2017-09-12,19.97883135633548,19.97883135633548,19.97883135633548,19.97883135633548,10000.0
2017-09-13,19.97883135633548,19.97883135633548,19.97883135633548,19.97883135633548,6582.0
2017-09-14,19.97883135633548,19.97883135633548,19.97883135633548,19.97883135633548,7329.0
2017-09-15,19.986755286867105,19.986755286867105,19.986755286867105,19.986755286867105,13235.0
2017-09-18,19.986755286867105,19.986755286867105,19.97882851126137,19.986755286867105,2973.0
2017-09-19,19.986755286867105,19.986755286867105,19.986755286867105,19.986755286867105,5023.0
2017-09-20,19.986755286867105,19.986755286867105,19.986755286867105,19.986755286867105,12400.0
2017-09-21,19.986755286867105,19.986755286867105,19.986755286867105,19.986755286867105,0.0
2017-09-22,19.994684945541287,19.994684945541287,19.994684945541287,19.994684945541287,12005.0
2017-09-25,19.994684945541287,19.994684945541287,19.994684945541287,19.994684945541287,11910.0
2017-09-26,19.98674848716176,20.00260505731121,19.98674848716176,20.00260505731121,5773.0
2017-09-27,20.00260505731121,20.00260505731121,20.00260505731121,20.00260505731121,16000.0
2017-09-28,20.00260505731121,20.00260505731121,20.00260505731121,20.00260505731121,14754.0
2017-09-29,20.00260505731121,20.00260505731121,20.00260505731121,20.00260505731121,0.0
2017-10-02,20.138300935629715,20.138300935629715,20.138300935629715,20.138300935629715,0.0
2017-10-03,20.010586269268373,20.010586269268373,20.010586269268373,20.010586269268373,25879.0
2017-10-04,20.010586269268373,20.010586269268373,20.010586269268373,20.010586269268373,800.0
2017-10-05,20.010586269268373,20.010586269268373,20.010586269268373,20.010586269268373,0.0
2017-10-06,20.010586269268373,20.010586269268373,20.010586269268373,20.010586269268373,7671.0
2017-10-09,19.9946221332342,20.010586269268373,19.9946221332342,20.010586269268373,40358.0
2017-10-10,20.010586269268373,20.010586269268373,20.010586269268373,20.010586269268373,44570.0
2017-10-11,20.018571299987237,20.018571299987237,20.01058923078882,20.018571299987237,91075.0
2017-10-12,20.026560149467795,20.026560149467795,20.01059600566608,20.026560149467795,8540.0
2017-10-13,20.026560149467795,20.026560149467795,20.026560149467795,20.026560149467795,6490.0
2017-10-16,20.026560149467795,20.026560149467795,20.01059600566608,20.026560149467795,10812.0
2017-10-17,20.034539452044104,20.034539452044104,20.02655738124658,20.034539452044104,8566.0
2017-10-18,20.034539452044104,20.034539452044104,20.034539452044104,20.034539452044104,6.0
2017-10-19,20.04251875462041,20.04251875462041,20.04251875462041,20.04251875462041,11412.0
2017-10-20,20.04251875462041,20.04251875462041,20.04251875462041,20.04251875462041,4192.0
2017-10-23,20.034539452044104,20.034539452044104,20.034539452044104,20.034539452044104,3741.0
2017-10-24,20.04251875462041,20.04251875462041,20.04251875462041,20.04251875462041,18745.0
2017-10-25,20.050501875958417,20.050501875958417,20.050501875958417,20.050501875958417,5373.0
2017-10-26,20.050501875958417,20.050501875958417,20.050501875958417,20.050501875958417,7780.0
2017-10-27,20.050498722719432,20.058479269153874,20.050498722719432,20.058479269153874,18363.0
2017-10-30,20.058479269153874,20.058479269153874,20.058479269153874,20.058479269153874,1800.0
2017-10-31,20.058479269153874,20.058479269153874,20.058479269153874,20.058479269153874,9180.0
2017-11-01,20.06648339368125,20.06648339368125,20.05847902873377,20.06648339368125,41950.0
2017-11-02,20.06648339368125,20.06648339368125,20.06648339368125,20.06648339368125,0.0
2017-11-03,20.06648339368125,20.06648339368125,20.06648339368125,20.06648339368125,0.0
2017-11-06,20.06648339368125,20.06648339368125,20.06648339368125,20.06648339368125,797.0
2017-11-07,20.074487518208617,20.074487518208617,20.074487518208617,20.074487518208617,20959.0
2017-11-08,20.074487518208617,20.074487518208617,20.074487518208617,20.074487518208617,25731.0
2017-11-09,20.074487518208617,20.074487518208617,20.074487518208617,20.074487518208617,6745.0
2017-11-10,20.07450063831891,20.08250500840194,20.07450063831891,20.08250500840194,21069.0
2017-11-13,20.08250500840194,20.08250500840194,20.08250500840194,20.08250500840194,9440.0
2017-11-14,20.08250500840194,20.08250500840194,20.08250500840194,20.08250500840194,54570.0
2017-11-15,20.08250500840194,20.08250500840194,20.08250500840194,20.08250500840194,12630.0
2017-11-16,20.08250500840194,20.08250500840194,20.08250500840194,20.08250500840194,21460.0
2017-11-17,20.08250500840194,20.08250500840194,20.066496268235877,20.08250500840194,24497.0
2017-11-20,20.08250500840194,20.08250500840194,20.08250500840194,20.08250500840194,5489.0
2017-11-21,20.08249903708374,20.090503404786755,20.08249903708374,20.090503404786755,1656.0
2017-11-22,20.090503404786755,20.090503404786755,20.090503404786755,20.090503404786755,12535.0
2017-11-23,20.090503404786755,20.090503404786755,20.090503404786755,20.090503404786755,27863.0
2017-11-24,20.090496247911837,20.090496247911837,20.074487518208617,20.074487518208617,6461.0
2017-11-27,20.090503404786755,20.090503404786755,20.090503404786755,20.090503404786755,3115.0
2017-11-28,20.098496073029025,20.098496073029025,20.098496073029025,20.098496073029025,800.0
2017-11-29,20.098496073029025,20.098496073029025,20.098496073029025,20.098496073029025,0.0
2017-11-30,20.098496073029025,20.098496073029025,20.098496073029025,20.098496073029025,13767.0
2017-12-01,20.098499891790727,20.098499891790727,20.08245434785482,20.098499891790727,9487.0
2017-12-04,20.098499891790727,20.098499891790727,20.098499891790727,20.098499891790727,13414.0
2017-12-05,20.098499891790727,20.098499891790727,20.098499891790727,20.098499891790727,11045.0
2017-12-06,20.10653265703087,20.10653265703087,20.10653265703087,20.10653265703087,2809.0
2017-12-07,20.10653265703087,20.10653265703087,20.10653265703087,20.10653265703087,2413.0
2017-12-08,20.10653265703087,20.10653265703087,20.10653265703087,20.10653265703087,17238.0
2017-12-11,20.09849734684444,20.11454441908164,20.09849734684444,20.11454441908164,22981.0
2017-12-12,20.11454441908164,20.11454441908164,20.11454441908164,20.11454441908164,5152.0
2017-12-13,20.11454441908164,20.11454441908164,20.11454441908164,20.11454441908164,43953.0
2017-12-14,20.11454441908164,20.11454441908164,20.11454441908164,20.11454441908164,26161.0
2017-12-15,20.10652088296304,20.11454441908164,20.10652088296304,20.11454441908164,24305.0
2017-12-18,20.11455619784792,20.11455619784792,20.10653265703087,20.10653265703087,53202.0
2017-12-19,20.12257145617921,20.12257145617921,20.10652438115011,20.12257145617921,20425.0
2017-12-20,20.12257145617921,20.12257145617921,20.12257145617921,20.12257145617921,35378.0
2017-12-21,20.098499891790727,20.122570503194428,20.098499891790727,20.098499891790727,23998.0
2017-12-22,20.12257145617921,20.12257145617921,20.12257145617921,20.12257145617921,12801.0
2017-12-27,20.1305984932768,20.1305984932768,20.1305984932768,20.1305984932768,65.0
2017-12-28,20.10653265703087,20.10653265703087,20.10653265703087,20.10653265703087,34.0
2017-12-29,20.11454441908164,20.11454441908164,20.11454441908164,20.11454441908164,63.0
2018-01-02,20.146725976681413,20.146725976681413,20.138684721180763,20.138684721180763,6150.0
2018-01-03,20.138684721180763,20.138684721180763,20.114556352663087,20.138684721180763,4808.0
2018-01-04,20.14672321456345,20.14672321456345,20.14672321456345,20.14672321456345,6927.0
2018-01-05,20.12259638335881,20.14672321456345,20.12259638335881,20.14672321456345,14213.0
2018-01-08,20.14672321456345,20.14672321456345,20.14672321456345,20.14672321456345,6794.0
2018-01-09,20.15476170794614,20.15476170794614,20.138677668572274,20.15476170794614,8226.0
2018-01-10,20.15476170794614,20.15476170794614,20.14671892125685,20.15476170794614,8190.0
2018-01-11,20.138684721180763,20.154768766187303,20.138684721180763,20.138684721180763,27200.0
2018-01-12,20.15476170794614,20.15476170794614,20.15476170794614,20.15476170794614,1600.0
2018-01-15,20.162792563805425,20.162792563805425,20.162792563805425,20.162792563805425,58949.0
2018-01-16,20.162792563805425,20.162792563805425,20.162792563805425,20.162792563805425,13760.0
2018-01-17,20.162792563805425,20.162792563805425,20.158771939842232,20.162792563805425,2125.0
2018-01-18,20.162808791369905,20.162808791369905,20.14672321456345,20.14672321456345,3482.0
2018-01-19,20.17084824161577,20.17084824161577,20.17084824161577,20.17084824161577,2988.0
2018-01-22,20.17084824161577,20.17084824161577,20.16280545454358,20.17084824161577,1160.0
2018-01-23,20.178890068014017,20.178890068014017,20.15476170794614,20.15476170794614,3588.0
2018-01-24,20.178890068014017,20.178890068014017,20.15476170794614,20.15476170794614,11218.0
2018-01-25,20.15476219311147,20.17889055376016,20.15476219311147,20.17889055376016,296.0
2018-01-29,20.17889055376016,20.17889055376016,20.170847766877262,20.17889055376016,2302.0
2018-01-30,20.17486410238219,20.18692904714285,20.17486410238219,20.18692904714285,19076.0
2018-01-31,20.18692904714285,20.18692904714285,20.17084347679825,20.18692904714285,26494.0
2018-02-01,20.178866990293336,20.18692904714285,20.178866990293336,20.18692904714285,37484.0
2018-02-02,20.18692904714285,20.18692904714285,20.18692904714285,20.18692904714285,5448.0
2018-02-05,20.19498956631225,20.19498956631225,20.17080493344383,20.18692904714285,74428.0
2018-02-06,20.195,20.195,20.17887741565141,20.195,8516.0
2018-02-07,20.195,20.195,20.195,20.195,8151.0
2018-02-08,20.185,20.195,20.185,20.195,175384.0
2018-02-09,20.195,20.195,20.17,20.195,6589.0
2018-02-12,20.195,20.195,20.17,20.18,8843.0
2018-02-13,20.18,20.2,20.18,20.2,8319.0
2018-02-14,20.195,20.2,20.18,20.2,8081.0
2018-02-15,20.2,20.2,20.195,20.195,56342.0
2018-02-16,20.2,20.2,20.2,20.2,4870.0
2018-02-19,20.2,20.2,20.2,20.2,173671.0
2018-02-20,20.21,20.21,20.2,20.21,14663.0
2018-02-21,20.21,20.21,20.185,20.21,27445.0
2018-02-22,20.21,20.21,20.21,20.21,39797.0
2018-02-23,20.21,20.21,20.185,20.21,10563.0
2018-02-26,20.22,20.22,20.22,20.22,6042.0
2018-02-27,20.22,20.22,20.205,20.22,19352.0
2018-02-28,20.22,20.22,20.195,20.22,39708.0
2018-03-01,20.22,20.22,20.215,20.22,25081.0
2018-03-02,20.22,20.22,20.205,20.215,3239.0
2018-03-05,20.22,20.22,20.215,20.22,8217.0
2018-03-06,20.22,20.22,20.2,20.205,19733.0
2018-03-07,20.22,20.22,20.22,20.22,15556.0
2018-03-08,20.22,20.22,20.22,20.22,7799.0
2018-03-09,20.22,20.22,20.2,20.22,32856.0
2018-03-12,20.22,20.22,20.205,20.22,4260.0
2018-03-13,20.23,20.23,20.205,20.23,17065.0
2018-03-14,20.23,20.23,20.205,20.23,8968.0
2018-03-15,20.22,20.22,20.205,20.22,6853.0
2018-03-16,20.22,20.22,20.2,20.2,19392.0
2018-03-19,20.22,20.22,20.2,20.205,10790.0
2018-03-20,20.22,20.22,20.215,20.22,2488.0
2018-03-21,20.22,20.22,20.205,20.205,11215.0
2018-03-22,20.215,20.215,20.19,20.19,4800.0
2018-03-23,20.215,20.215,20.2,20.215,18228.0
2018-03-26,20.215,20.215,20.215,20.215,903.0
2018-03-27,20.215,20.215,20.2,20.215,8076.0
2018-03-28,20.215,20.215,20.19,20.19,14111.0
2018-03-29,20.22,20.22,20.205,20.22,17868.0
2018-04-03,20.22,20.22,20.215,20.22,14903.0
2018-04-04,20.23,20.23,20.22,20.23,9863.0
2018-04-05,20.23,20.23,20.215,20.215,11352.0
2018-04-06,20.205,20.23,20.205,20.205,90587.0
2018-04-09,20.205,20.23,20.205,20.23,3140.0
2018-04-10,20.24,20.24,20.215,20.215,6040.0
2018-04-11,20.24,20.24,20.215,20.24,68752.0
2018-04-12,20.24,20.24,20.215,20.215,6273.0
2018-04-13,20.245,20.245,20.22,20.22,8863.0
2018-04-16,20.245,20.245,20.23,20.245,5722.0
2018-04-17,20.245,20.245,20.22,20.24,18568.0
2018-04-18,20.24,20.245,20.24,20.245,11387.0
2018-04-19,20.23,20.255,20.23,20.23,3406.0
2018-04-20,20.255,20.255,20.245,20.255,3554.0
2018-04-23,20.245,20.255,20.245,20.255,5033.0
2018-04-24,20.26,20.26,20.24,20.26,47309.0
2018-04-26,20.24,20.26,20.24,20.24,23564.0
2018-04-27,20.26,20.26,20.255,20.26,8638.0
2018-04-30,20.26,20.26,20.24,20.26,63424.0
2018-05-01,20.27,20.27,20.26,20.27,10806.0
2018-05-02,20.27,20.27,20.245,20.255,44074.0
2018-05-03,20.27,20.27,20.245,20.245,4088.0
2018-05-04,20.255,20.27,20.245,20.245,11515.0
2018-05-07,20.245,20.27,20.245,20.255,13426.0
2018-05-08,20.27,20.28,20.255,20.27,38287.0
2018-05-09,20.28,20.28,20.26,20.26,19127.0
2018-05-10,20.28,20.28,20.28,20.28,3403.0
2018-05-11,20.28,20.28,20.255,20.255,16795.0
2018-05-14,20.26,20.285,20.26,20.26,7455.0
2018-05-15,20.285,20.285,20.285,20.285,7612.0
2018-05-16,20.285,20.285,20.26,20.26,17952.0
2018-05-17,20.28,20.295,20.28,20.295,40666.0
2018-05-18,20.27,20.295,20.27,20.295,37879.0
2018-05-21,20.295,20.295,20.295,20.295,7057.0
2018-05-22,20.295,20.295,20.27,20.295,4797.0
2018-05-23,20.295,20.295,20.27,20.27,5931.0
2018-05-24,20.28,20.305,20.28,20.305,6463.0
2018-05-25,20.305,20.305,20.295,20.305,6351.0
2018-05-28,20.305,20.305,20.295,20.295,9481.0
2018-05-29,20.305,20.305,20.28,20.285,17131.0
2018-05-30,20.28,20.305,20.28,20.295,30418.0
2018-05-31,20.28,20.305,20.28,20.305,6926.0
2018-06-01,20.305,20.305,20.285,20.305,30256.0
2018-06-04,20.305,20.305,20.28,20.305,32802.0
2018-06-05,20.305,20.305,20.295,20.305,14651.0
2018-06-06,20.31,20.31,20.285,20.31,14370.0
2018-06-07,20.31,20.31,20.285,20.285,25044.0
2018-06-08,20.31,20.31,20.285,20.285,13152.0
2018-06-12,20.295,20.31,20.295,20.295,3113.0
2018-06-13,20.295,20.32,20.295,20.32,12930.0
2018-06-14,20.32,20.32,20.31,20.32,39076.0
2018-06-15,20.32,20.32,20.295,20.32,8705.0
2018-06-18,20.295,20.32,20.295,20.32,7925.0
2018-06-19,20.32,20.32,20.295,20.32,10061.0
2018-06-20,20.32,20.325,20.305,20.31,14445.0
2018-06-21,20.31,20.325,20.31,20.325,29171.0
2018-06-22,20.32,20.32,20.305,20.305,15409.0
2018-06-25,20.305,20.32,20.305,20.31,18852.0
2018-06-26,20.325,20.325,20.305,20.325,8549.0
2018-06-27,20.335,20.335,20.335,20.335,1932.0
2018-06-28,20.335,20.335,20.305,20.305,47811.0
2018-06-29,20.335,20.335,20.325,20.335,9945.0
2018-07-02,20.345,20.345,20.32,20.345,2037.0
2018-07-03,20.345,20.345,20.32,20.345,24133.0
2018-07-04,20.345,20.345,20.325,20.345,16436.0
2018-07-05,20.345,20.345,20.345,20.345,14421.0
2018-07-06,20.35,20.35,20.325,20.345,10999.0
2018-07-09,20.35,20.35,20.345,20.35,4310.0
2018-07-10,20.35,20.35,20.345,20.35,28000.0
2018-07-11,20.345,20.36,20.345,20.35,12154.0
2018-07-12,20.36,20.36,20.345,20.36,44937.0
2018-07-13,20.36,20.36,20.345,20.36,15086.0
2018-07-16,20.36,20.36,20.355,20.36,8493.0
2018-07-17,20.37,20.37,20.37,20.37,94886.0
2018-07-18,20.37,20.37,20.36,20.37,14584.0
2018-07-19,20.36,20.37,20.36,20.37,6881.0
2018-07-20,20.37,20.37,20.37,20.37,8484.0
2018-07-23,20.35,20.375,20.35,20.375,20202.0
2018-07-24,20.375,20.375,20.355,20.375,7077.0
2018-07-25,20.375,20.375,20.35,20.375,8966.0
2018-07-26,20.385,20.385,20.37,20.37,9954.0
2018-07-27,20.385,20.385,20.375,20.375,17310.0
2018-07-30,20.39,20.39,20.36,20.39,45841.0
2018-07-31,20.39,20.39,20.385,20.39,12434.0
2018-08-01,20.38,20.395,20.38,20.395,5517.0
2018-08-02,20.395,20.395,20.38,20.395,16171.0
2018-08-03,20.405,20.405,20.37,20.395,22113.0
2018-08-06,20.395,20.395,20.37,20.395,39038.0
2018-08-07,20.405,20.42,20.395,20.405,49978.0
2018-08-08,20.38,20.405,20.38,20.405,49179.0
2018-08-09,20.38,20.405,20.38,20.405,4353.0
2018-08-10,20.39,20.405,20.38,20.405,100244.0
2018-08-13,20.38,20.405,20.38,20.38,24901.0
2018-08-14,20.405,20.41,20.395,20.41,41628.0
2018-08-15,20.41,20.41,20.405,20.41,31547.0
2018-08-16,20.41,20.42,20.405,20.42,12505.0
2018-08-17,20.42,20.42,20.395,20.42,13645.0
2018-08-20,20.41,20.42,20.41,20.41,6503.0
2018-08-21,20.42,20.43,20.41,20.42,8361.0
2018-08-22,20.42,20.43,20.41,20.43,17219.0
2018-08-23,20.43,20.43,20.405,20.43,9373.0
2018-08-24,20.43,20.43,20.42,20.43,52553.0
2018-08-27,20.43,20.43,20.41,20.42,10887.0
2018-08-28,20.42,20.43,20.41,20.41,11723.0
2018-08-29,20.445,20.445,20.41,20.43,25864.0
2018-08-30,20.435,20.435,20.425,20.43,11211.0
2018-08-31,20.43,20.445,20.43,20.445,50472.0
2018-09-03,20.445,20.445,20.42,20.42,99343.0
2018-09-04,20.445,20.445,20.435,20.445,41465.0
2018-09-05,20.445,20.445,20.435,20.445,11614.0
2018-09-06,20.445,20.445,20.42,20.445,28512.0
2018-09-07,20.455,20.455,20.43,20.43,43639.0
2018-09-10,20.43,20.455,20.43,20.435,15241.0
2018-09-11,20.445,20.455,20.445,20.455,23483.0
2018-09-12,20.455,20.455,20.435,20.445,13325.0
2018-09-13,20.46,20.46,20.455,20.46,7532.0
2018-09-14,20.46,20.46,20.435,20.435,81439.0
2018-09-17,20.46,20.46,20.445,20.445,26781.0
2018-09-18,20.46,20.46,20.445,20.46,24402.0
2018-09-19,20.47,20.47,20.46,20.47,26427.0
2018-09-20,20.47,20.47,20.455,20.47,45198.0
2018-09-21,20.47,20.47,20.445,20.445,43677.0
2018-09-24,20.47,20.47,20.445,20.455,57703.0
2018-09-25,20.48,20.48,20.455,20.48,19687.0
2018-09-26,20.48,20.48,20.47,20.48,9837.0
2018-09-27,20.455,20.48,20.455,20.455,15403.0
2018-09-28,20.48,20.48,20.455,20.455,11022.0
2018-10-01,20.485,20.485,20.47,20.47,4497.0
2018-10-02,20.485,20.485,20.46,20.46,10804.0
2018-10-03,20.48,20.485,20.46,20.485,28453.0
2018-10-04,20.485,20.485,20.46,20.485,29855.0
2018-10-05,20.485,20.485,20.47,20.47,19586.0
2018-10-08,20.495,20.495,20.48,20.495,22639.0
2018-10-09,20.495,20.495,20.48,20.485,19346.0
2018-10-10,20.5,20.5,20.485,20.485,14851.0
2018-10-11,20.485,20.5,20.485,20.5,11730.0
2018-10-12,20.495,20.5,20.495,20.5,7005.0
2018-10-15,20.5,20.5,20.48,20.5,17904.0
2018-10-16,20.5,20.5,20.495,20.5,11081.0
2018-10-17,20.485,20.51,20.485,20.485,20408.0
2018-10-18,20.51,20.51,20.5,20.51,8489.0
2018-10-19,20.51,20.51,20.485,20.51,58894.0
2018-10-22,20.51,20.51,20.485,20.51,14605.0
2018-10-23,20.52,20.52,20.495,20.51,19775.0
2018-10-24,20.52,20.52,20.505,20.52,19828.0
2018-10-25,20.5,20.51,20.495,20.495,4841.0
2018-10-26,20.495,20.52,20.495,20.495,17464.0
2018-10-29,20.52,20.52,20.5,20.5,20397.0
2018-10-30,20.52,20.52,20.495,20.495,14075.0
2018-10-31,20.52,20.525,20.5,20.5,18029.0
2018-11-01,20.5,20.525,20.5,20.505,11846.0
2018-11-02,20.525,20.525,20.505,20.505,19301.0
2018-11-05,20.525,20.525,20.515,20.525,19279.0
2018-11-06,20.515,20.53,20.505,20.53,27095.0
2018-11-07,20.53,20.53,20.505,20.53,21150.0
2018-11-08,20.53,20.54,20.505,20.505,55038.0
2018-11-09,20.515,20.53,20.515,20.53,16656.0
2018-11-12,20.52,20.54,20.515,20.515,10728.0
2018-11-13,20.54,20.54,20.525,20.54,19699.0
2018-11-14,20.53,20.54,20.515,20.53,18984.0
2018-11-15,20.515,20.54,20.515,20.54,24704.0
2018-11-16,20.54,20.54,20.525,20.54,10571.0
2018-11-19,20.54,20.54,20.525,20.53,19847.0
2018-11-20,20.545,20.545,20.525,20.545,13562.0
2018-11-21,20.53,20.54,20.525,20.54,31470.0
2018-11-22,20.54,20.54,20.525,20.525,16583.0
2018-11-23,20.54,20.54,20.53,20.54,6572.0
2018-11-26,20.54,20.54,20.515,20.54,26296.0
2018-11-27,20.54,20.54,20.515,20.54,13394.0
2018-11-28,20.54,20.54,20.515,20.515,7368.0
2018-11-29,20.54,20.54,20.515,20.54,67597.0
2018-11-30,20.54,20.54,20.515,20.54,16379.0
2018-12-03,20.54,20.54,20.515,20.525,15077.0
2018-12-04,20.515,20.54,20.515,20.54,29054.0
2018-12-05,20.54,20.54,20.53,20.54,17829.0
2018-12-06,20.54,20.54,20.525,20.525,13186.0
2018-12-07,20.53,20.53,20.505,20.515,45923.0
2018-12-10,20.515,20.53,20.505,20.505,10816.0
2018-12-11,20.515,20.54,20.515,20.54,37179.0
2018-12-12,20.515,20.54,20.515,20.54,19511.0
2018-12-13,20.54,20.54,20.525,20.54,10816.0
2018-12-14,20.54,20.54,20.525,20.525,35147.0
2018-12-17,20.525,20.54,20.525,20.54,35393.0
2018-12-18,20.545,20.545,20.525,20.545,25922.0
2018-12-19,20.545,20.545,20.53,20.545,23035.0
2018-12-20,20.545,20.545,20.525,20.54,25480.0
2018-12-21,20.545,20.545,20.525,20.525,16970.0
2018-12-24,20.525,20.545,20.525,20.545,10606.0
2018-12-27,20.54,20.54,20.525,20.525,2545.0
2018-12-28,20.545,20.555,20.53,20.555,2095.0
2018-12-31,20.545,20.555,20.54,20.555,695.0
2019-01-02,20.555,20.555,20.53,20.54,6524.0
2019-01-03,20.555,20.555,20.555,20.555,38940.0
2019-01-04,20.54,20.565,20.54,20.565,3319.0
2019-01-07,20.54,20.565,20.54,20.565,21367.0
2019-01-08,20.555,20.59,20.545,20.565,46229.0
2019-01-09,20.54,20.565,20.54,20.54,14990.0
2019-01-10,20.565,20.565,20.54,20.565,23983.0
2019-01-11,20.57,20.57,20.545,20.57,15471.0
2019-01-14,20.545,20.56,20.545,20.555,14766.0
2019-01-15,20.555,20.58,20.555,20.555,50404.0
2019-01-16,20.555,20.58,20.555,20.58,18852.0
2019-01-17,20.59,20.605,20.57,20.605,31054.0
2019-01-18,20.565,20.59,20.565,20.59,43268.0
2019-01-21,20.59,20.59,20.565,20.565,26848.0
2019-01-22,20.595,20.595,20.57,20.595,8451.0
2019-01-23,20.595,20.595,20.57,20.58,3453.0
2019-01-24,20.595,20.595,20.57,20.57,18073.0
2019-01-25,20.595,20.595,20.57,20.595,13500.0
2019-01-29,20.605,20.605,20.58,20.605,21930.0
2019-01-30,20.58,20.605,20.58,20.58,18532.0
2019-01-31,20.605,20.605,20.605,20.605,17576.0
2019-02-01,20.64,20.655,20.63,20.655,5271.0
2019-02-04,20.615,20.62,20.595,20.62,23563.0
2019-02-05,20.63,20.63,20.615,20.63,13071.0
2019-02-06,20.64,20.64,20.615,20.615,50725.0
2019-02-07,20.62,20.645,20.62,20.645,207519.0
2019-02-08,20.655,20.655,20.63,20.645,20285.0
2019-02-11,20.63,20.655,20.63,20.655,6237.0
2019-02-12,20.64,20.66,20.64,20.66,9054.0
2019-02-13,20.66,20.66,20.64,20.66,20326.0
2019-02-14,20.66,20.685,20.64,20.655,33420.0
2019-02-15,20.66,20.66,20.64,20.64,13278.0
2019-02-18,20.645,20.67,20.645,20.66,44476.0
2019-02-19,20.66,20.68,20.655,20.66,9582.0
2019-02-20,20.68,20.68,20.655,20.655,15031.0
2019-02-21,20.67,20.68,20.66,20.67,28962.0
2019-02-22,20.68,20.68,20.67,20.68,24784.0
2019-02-25,20.68,20.685,20.67,20.68,11431.0
2019-02-26,20.67,20.685,20.66,20.66,127945.0
2019-02-27,20.67,20.685,20.67,20.68,30050.0
2019-02-28,20.695,20.695,20.67,20.67,33430.0
2019-03-01,20.695,20.695,20.67,20.695,16073.0
2019-03-04,20.695,20.695,20.685,20.695,27719.0
2019-03-05,20.685,20.705,20.68,20.68,54604.0
2019-03-06,20.68,20.705,20.68,20.685,50203.0
2019-03-07,20.685,20.71,20.685,20.71,19451.0
2019-03-08,20.71,20.71,20.685,20.705,33185.0
2019-03-11,20.695,20.71,20.695,20.71,13136.0
2019-03-12,20.695,20.72,20.695,20.695,28732.0
2019-03-13,20.705,20.72,20.705,20.72,19491.0
2019-03-14,20.72,20.72,20.705,20.705,19014.0
2019-03-15,20.735,20.735,20.71,20.735,33891.0
2019-03-18,20.735,20.735,20.71,20.73,18456.0
2019-03-19,20.735,20.735,20.73,20.735,102915.0
2019-03-20,20.745,20.745,20.72,20.745,14235.0
2019-03-21,20.745,20.755,20.735,20.755,39766.0
2019-03-22,20.73,20.755,20.73,20.755,58808.0
2019-03-25,20.735,20.76,20.735,20.76,28056.0
2019-03-26,20.76,20.76,20.745,20.76,21289.0
2019-03-27,20.755,20.76,20.755,20.76,25188.0
2019-03-28,20.77,20.77,20.745,20.77,78698.0
2019-03-29,20.77,20.77,20.755,20.755,10605.0
2019-04-01,20.79,20.79,20.75,20.765,5510.0
2019-04-02,20.8,20.8,20.755,20.765,15026.0
2019-04-03,20.78,20.8,20.755,20.755,85385.0
2019-04-04,20.765,20.78,20.765,20.78,5593.0
2019-04-05,20.79,20.79,20.765,20.775,27902.0
2019-04-08,20.775,20.8,20.775,20.8,13990.0
2019-04-09,20.78,20.805,20.75,20.75,41799.0
2019-04-10,20.78,20.805,20.78,20.805,24740.0
2019-04-11,20.79,20.805,20.78,20.78,26405.0
2019-04-12,20.805,20.805,20.78,20.78,19050.0
2019-04-15,20.805,20.815,20.79,20.815,18803.0
2019-04-16,20.79,20.815,20.79,20.805,11796.0
2019-04-17,20.815,20.825,20.805,20.815,6889.0
2019-04-18,20.825,20.83,20.8,20.8,23787.0
2019-04-23,20.83,20.83,20.815,20.83,6730.0
2019-04-24,20.84,20.84,20.805,20.84,11551.0
2019-04-26,20.84,20.84,20.825,20.825,20216.0
2019-04-29,20.83,20.84,20.815,20.815,24154.0
2019-04-30,20.815,20.85,20.815,20.815,118062.0
2019-05-01,20.82,20.845,20.82,20.845,16699.0
2019-05-02,20.83,20.855,20.83,20.855,7376.0
2019-05-03,20.845,20.855,20.835,20.855,640.0
2019-05-06,20.855,20.855,20.83,20.835,16959.0
2019-05-07,20.83,20.855,20.83,20.83,46681.0
2019-05-08,20.855,20.855,20.845,20.855,6222.0
2019-05-09,20.83,20.855,20.83,20.855,11942.0
2019-05-10,20.83,20.855,20.83,20.83,35613.0
2019-05-13,20.855,20.855,20.835,20.835,12082.0
2019-05-14,20.855,20.86,20.845,20.845,6794.0
2019-05-15,20.855,20.855,20.835,20.835,6618.0
2019-05-16,20.835,20.86,20.835,20.855,22021.0
2019-05-17,20.855,20.86,20.835,20.86,46103.0
2019-05-20,20.835,20.86,20.835,20.86,7945.0
2019-05-21,20.86,20.86,20.835,20.835,9821.0
2019-05-22,20.845,20.87,20.845,20.87,30188.0
2019-05-23,20.855,20.87,20.845,20.87,22673.0
2019-05-24,20.845,20.87,20.845,20.87,28350.0
2019-05-27,20.87,20.87,20.845,20.86,21114.0
2019-05-28,20.86,20.875,20.86,20.875,25817.0
2019-05-29,20.855,20.875,20.855,20.875,21575.0
2019-05-30,20.875,20.875,20.855,20.855,18304.0
2019-05-31,20.875,20.875,20.85,20.86,15989.0
2019-06-03,20.85,20.875,20.85,20.85,68133.0
2019-06-04,20.855,20.88,20.855,20.855,5550.0
2019-06-05,20.855,20.88,20.855,20.88,14901.0
2019-06-06,20.88,20.88,20.855,20.855,21804.0
2019-06-07,20.88,20.88,20.855,20.865,20804.0
2019-06-11,20.88,20.88,20.855,20.88,21299.0
2019-06-12,20.875,20.89,20.865,20.89,9069.0
2019-06-13,20.89,20.89,20.875,20.89,10079.0
2019-06-14,20.865,20.89,20.865,20.865,31147.0
2019-06-17,20.89,20.89,20.865,20.865,94906.0
2019-06-18,20.875,20.89,20.875,20.875,12267.0
2019-06-19,20.875,20.9,20.875,20.9,18192.0
2019-06-20,20.88,20.905,20.88,20.905,12968.0
2019-06-21,20.9,20.905,20.88,20.88,12474.0
2019-06-24,20.905,20.905,20.88,20.88,11553.0
2019-06-25,20.915,20.915,20.89,20.915,140601.0
2019-06-26,20.89,20.915,20.89,20.89,63271.0
2019-06-27,20.89,20.905,20.89,20.89,16757.0
2019-06-28,20.925,20.925,20.9,20.925,9393.0
2019-07-01,20.91,20.925,20.9,20.92,61099.0
2019-07-02,20.9,20.925,20.9,20.925,11774.0
2019-07-03,20.91,20.925,20.91,20.925,40212.0
2019-07-04,20.92,20.935,20.92,20.935,13527.0
2019-07-05,20.935,20.935,20.92,20.92,15511.0
2019-07-08,20.92,20.945,20.92,20.925,16292.0
2019-07-09,20.95,20.95,20.925,20.935,26497.0
2019-07-10,20.935,20.95,20.935,20.95,45475.0
2019-07-11,20.945,20.95,20.935,20.935,38879.0
2019-07-12,20.96,20.96,20.945,20.945,77857.0
2019-07-15,20.95,20.97,20.95,20.97,17310.0
2019-07-16,20.96,20.975,20.96,20.975,15329.0
2019-07-17,20.97,20.985,20.97,20.985,11878.0
2019-07-18,20.975,20.995,20.975,20.995,25117.0
2019-07-19,20.995,20.995,20.975,20.995,67557.0
2019-07-22,20.985,21.0,20.985,21.0,14565.0
2019-07-23,20.985,21.0,20.985,21.0,9413.0
2019-07-24,21.0,21.01,20.995,21.01,118062.0
2019-07-25,20.995,21.01,20.995,21.0,143114.0
2019-07-26,21.01,21.01,21.0,21.01,13322.0
2019-07-29,21.02,21.02,21.0,21.01,39615.0
2019-07-30,21.01,21.01,21.0,21.01,9609.0
2019-07-31,21.02,21.02,21.0,21.01,34000.0
2019-08-01,21.0,21.015,21.0,21.0,39153.0
2019-08-02,21.005,21.005,21.0,21.0,111875.0
2019-08-05,21.005,21.005,20.99,20.99,13085.0
2019-08-06,20.99,21.005,20.99,20.99,12297.0
2019-08-07,21.0,21.0,20.99,21.0,25134.0
2019-08-08,21.0,21.0,20.99,20.99,66412.0
2019-08-09,21.005,21.005,20.98,21.005,22045.0
2019-08-12,20.98,21.005,20.98,20.99,72299.0
2019-08-13,21.005,21.005,20.98,21.005,9064.0
2019-08-14,20.99,21.005,20.98,21.005,60965.0
2019-08-15,20.98,21.005,20.98,21.005,159526.0
2019-08-16,21.005,21.005,20.98,21.005,40066.0
2019-08-19,20.98,21.005,20.98,20.98,41015.0
2019-08-20,21.005,21.005,20.98,20.995,21767.0
2019-08-21,20.98,21.005,20.98,21.005,123464.0
2019-08-22,21.005,21.005,20.98,21.005,28691.0
2019-08-23,21.005,21.005,20.99,21.0,17499.0
2019-08-26,21.005,21.005,20.99,21.005,39690.0
2019-08-27,21.005,21.005,20.98,20.995,18941.0
2019-08-28,20.98,21.0,20.98,20.99,21505.0
2019-08-29,20.98,21.0,20.98,21.0,48186.0
2019-08-30,20.99,21.0,20.98,21.0,43637.0
2019-09-02,21.0,21.0,20.985,20.995,128332.0
2019-09-03,20.995,20.995,20.985,20.99,30206.0
2019-09-04,20.995,20.995,20.99,20.99,82870.0
2019-09-05,20.995,20.995,20.99,20.995,73666.0
2019-09-06,20.99,20.995,20.99,20.995,72502.0
2019-09-09,20.995,20.995,20.985,20.99,13017.0
2019-09-10,20.995,20.995,20.985,20.995,42939.0
2019-09-11,20.985,20.995,20.985,20.99,21158.0
2019-09-12,20.995,21.0,20.995,21.0,39394.0
2019-09-13,21.0,21.0,20.995,21.0,53365.0
2019-09-16,21.0,21.0,20.995,21.0,27651.0
2019-09-17,21.0,21.0,20.995,21.0,38629.0
2019-09-18,21.0,21.0,20.995,21.0,71536.0
2019-09-19,21.0,21.01,20.995,20.995,146808.0
2019-09-20,21.0,21.01,21.0,21.005,27901.0
2019-09-23,21.01,21.01,21.0,21.01,32361.0
2019-09-24,21.005,21.01,21.0,21.005,26698.0
2019-09-25,21.01,21.01,21.0,21.01,53771.0
2019-09-26,21.01,21.01,21.0,21.01,34303.0
2019-09-27,21.01,21.01,21.005,21.005,45116.0
2019-09-30,21.01,21.01,21.0,21.01,27198.0
2019-10-01,21.01,21.01,21.0,21.005,107674.0
2019-10-02,21.01,21.01,21.0,21.005,146355.0
2019-10-03,21.02,21.02,21.01,21.02,41600.0
2019-10-04,21.02,21.02,21.01,21.02,64841.0
2019-10-07,21.02,21.02,21.01,21.02,21446.0
2019-10-08,21.02,21.02,21.015,21.015,21794.0
2019-10-09,21.02,21.02,21.01,21.015,36461.0
2019-10-10,21.015,21.02,21.01,21.015,34036.0
2019-10-11,21.01,21.02,21.01,21.015,21149.0
2019-10-14,21.02,21.02,21.015,21.02,16976.0
2019-10-15,21.025,21.025,21.02,21.025,31009.0
2019-10-16,21.025,21.025,21.02,21.025,20004.0
2019-10-17,21.025,21.025,21.02,21.025,8342.0
2019-10-18,21.035,21.035,21.03,21.035,39630.0
2019-10-21,21.03,21.035,21.025,21.03,15532.0
2019-10-22,21.025,21.035,21.025,21.03,47991.0
2019-10-23,21.035,21.035,21.025,21.035,48277.0
2019-10-24,21.03,21.035,21.025,21.025,12206.0
2019-10-25,21.035,21.035,21.025,21.025,83282.0
2019-10-28,21.035,21.035,21.025,21.035,9751.0
2019-10-29,21.035,21.035,21.025,21.03,30524.0
2019-10-30,21.035,21.035,21.025,21.025,45762.0
2019-10-31,21.035,21.045,21.025,21.045,85342.0
2019-11-01,21.035,21.04,21.03,21.035,27960.0
2019-11-04,21.03,21.04,21.03,21.03,22009.0
2019-11-05,21.03,21.04,21.03,21.03,18769.0
2019-11-06,21.04,21.04,21.03,21.03,61222.0
2019-11-07,21.04,21.04,21.03,21.04,72887.0
2019-11-08,21.03,21.04,21.03,21.04,52953.0
2019-11-11,21.03,21.04,21.03,21.035,37543.0
2019-11-12,21.04,21.05,21.04,21.04,135298.0
2019-11-13,21.05,21.05,21.04,21.045,35848.0
2019-11-14,21.05,21.055,21.04,21.05,203819.0
2019-11-15,21.05,21.055,21.05,21.05,30043.0
2019-11-18,21.055,21.055,21.05,21.05,29394.0
2019-11-19,21.05,21.055,21.05,21.05,41522.0
2019-11-20,21.055,21.065,21.055,21.065,76043.0
2019-11-21,21.055,21.065,21.055,21.06,51376.0
2019-11-22,21.055,21.055,21.05,21.055,247091.0
2019-11-25,21.055,21.055,21.05,21.055,32364.0
2019-11-26,21.055,21.065,21.055,21.06,45455.0
2019-11-27,21.065,21.065,21.055,21.06,50883.0
2019-11-28,21.055,21.065,21.055,21.065,33950.0
2019-11-29,21.055,21.065,21.055,21.065,39339.0
2019-12-02,21.06,21.06,21.05,21.055,67779.0
2019-12-03,21.05,21.07,21.05,21.07,252230.0
2019-12-04,21.06,21.07,21.06,21.07,19022.0
2019-12-05,21.07,21.07,21.06,21.06,56376.0
2019-12-06,21.06,21.07,21.06,21.07,58817.0
2019-12-09,21.07,21.07,21.06,21.065,37301.0
2019-12-10,21.07,21.08,21.06,21.08,55110.0
2019-12-11,21.07,21.08,21.07,21.08,47997.0
2019-12-12,21.08,21.08,21.07,21.07,30580.0
2019-12-13,21.08,21.08,21.07,21.07,34218.0
2019-12-16,21.08,21.08,21.07,21.075,36214.0
2019-12-17,21.08,21.08,21.07,21.07,122591.0
2019-12-18,21.08,21.085,21.07,21.08,48563.0
2019-12-19,21.085,21.085,21.08,21.085,86724.0
2019-12-20,21.085,21.085,21.07,21.07,67846.0
2019-12-23,21.085,21.085,21.07,21.08,26210.0
2019-12-24,21.085,21.085,21.08,21.08,16749.0
2019-12-27,21.095,21.095,21.085,21.095,20831.0
2019-12-30,21.095,21.105,21.085,21.095,12486.0
2019-12-31,21.085,21.095,21.085,21.085,14640.0
2020-01-02,21.095,21.095,21.09,21.09,1425.0
2020-01-03,21.095,21.095,21.085,21.09,3108.0
2020-01-06,21.095,21.095,21.085,21.09,20014.0
2020-01-07,21.105,21.105,21.095,21.095,29323.0
2020-01-08,21.1,21.105,21.095,21.105,92896.0
2020-01-09,21.105,21.105,21.095,21.105,82429.0
2020-01-10,21.105,21.105,21.095,21.105,18267.0
2020-01-13,21.095,21.105,21.095,21.105,17945.0
2020-01-14,21.095,21.105,21.095,21.105,26518.0
2020-01-15,21.105,21.11,21.105,21.105,63416.0
2020-01-16,21.105,21.11,21.105,21.105,130514.0
2020-01-17,21.11,21.11,21.105,21.11,13808.0
2020-01-20,21.11,21.12,21.11,21.12,295606.0
2020-01-21,21.11,21.12,21.11,21.115,38168.0
2020-01-22,21.12,21.13,21.12,21.13,38982.0
2020-01-23,21.12,21.13,21.12,21.125,32017.0
2020-01-24,21.13,21.13,21.12,21.13,22523.0
2020-01-28,21.12,21.13,21.12,21.125,31074.0
2020-01-29,21.13,21.13,21.12,21.13,39100.0
2020-01-30,21.13,21.13,21.12,21.125,13898.0
2020-01-31,21.13,21.13,21.12,21.13,44772.0
2020-02-03,21.13,21.135,21.13,21.13,22635.0
2020-02-04,21.13,21.135,21.13,21.13,17465.0
2020-02-05,21.135,21.135,21.13,21.135,20167.0
2020-02-06,21.135,21.135,21.13,21.13,96401.0
2020-02-07,21.135,21.145,21.135,21.135,321396.0
2020-02-10,21.145,21.145,21.135,21.145,41122.0
2020-02-11,21.14,21.145,21.135,21.135,14769.0
2020-02-12,21.145,21.145,21.135,21.145,10405.0
2020-02-13,21.145,21.155,21.145,21.15,340826.0
2020-02-14,21.155,21.155,21.145,21.145,26188.0
2020-02-17,21.145,21.155,21.145,21.145,36431.0
2020-02-18,21.155,21.16,21.155,21.16,14487.0
2020-02-19,21.16,21.16,21.155,21.16,29878.0
2020-02-20,21.16,21.16,21.155,21.16,11597.0
2020-02-21,21.16,21.16,21.155,21.155,33950.0
2020-02-24,21.16,21.17,21.16,21.165,24103.0
2020-02-25,21.16,21.17,21.16,21.165,18209.0
2020-02-26,21.16,21.16,21.145,21.15,306525.0
2020-02-27,21.145,21.155,21.145,21.15,39190.0
2020-02-28,21.155,21.155,21.135,21.145,313177.0
2020-03-02,21.13,21.14,21.13,21.14,26568.0
2020-03-03,21.13,21.14,21.13,21.13,57075.0
2020-03-04,21.14,21.14,21.13,21.14,29216.0
2020-03-05,21.14,21.14,21.13,21.13,65165.0
2020-03-06,21.13,21.14,21.13,21.135,41677.0
2020-03-09,21.13,21.14,21.115,21.13,231119.0
2020-03-10,21.115,21.115,21.065,21.08,143163.0
2020-03-11,21.065,21.08,21.055,21.055,238652.0
2020-03-12,21.055,21.055,20.37,20.465,872550.0
2020-03-13,20.035,20.035,19.18,19.205,206425.0
2020-03-16,19.165,20.145,19.145,19.165,48340.0
2020-03-17,19.77,19.77,19.14,19.305,8706.0
2020-03-18,19.935,20.23,19.305,19.965,52673.0
2020-03-19,20.025,20.48,20.025,20.035,63214.0
2020-03-20,20.07,20.07,19.78,19.78,56641.0
2020-03-23,19.695,20.425,18.925,20.07,48014.0
2020-03-24,19.69,20.405,19.69,19.89,65457.0
2020-03-25,20.06,20.465,20.06,20.465,24216.0
2020-03-26,20.28,20.49,20.28,20.32,76878.0
2020-03-27,20.43,20.7,20.43,20.5,65920.0
2020-03-30,20.7,20.77,20.7,20.735,77640.0
2020-03-31,20.845,20.99,20.81,20.915,19308.0
2020-04-01,20.505,20.93,20.505,20.885,6085.0
2020-04-02,20.81,20.895,20.81,20.835,26892.0
2020-04-03,20.75,20.92,20.745,20.88,76944.0
2020-04-06,20.88,20.98,20.77,20.98,17970.0
2020-04-07,20.895,20.97,20.895,20.94,13796.0
2020-04-08,20.94,20.965,20.915,20.965,37342.0
2020-04-09,20.99,20.99,20.93,20.98,43751.0
2020-04-14,20.995,21.005,20.955,21.005,7081.0
2020-04-15,21.055,21.055,20.87,21.025,25307.0
2020-04-16,20.885,21.03,20.885,21.015,47398.0
2020-04-17,21.015,21.04,21.015,21.015,68320.0
2020-04-20,21.055,21.08,21.025,21.04,20846.0
2020-04-21,21.1,21.1,21.055,21.055,19720.0
2020-04-22,21.065,21.065,21.04,21.04,73631.0
2020-04-23,21.03,21.065,21.03,21.03,21741.0
2020-04-24,21.05,21.05,21.025,21.05,19696.0
2020-04-27,21.055,21.055,20.94,21.055,14464.0
2020-04-28,21.055,21.1,21.025,21.065,49667.0
2020-04-29,21.075,21.075,21.03,21.03,64944.0
2020-04-30,21.05,21.09,21.05,21.05,39687.0
2020-05-01,21.095,21.095,21.085,21.085,10989.0
2020-05-04,22.12,22.12,21.01,21.05,4324.0
2020-05-05,21.06,21.085,21.01,21.05,124063.0
2020-05-06,21.07,21.11,21.05,21.05,22100.0
2020-05-07,21.155,21.155,21.06,21.105,6593.0
2020-05-08,21.07,21.155,21.07,21.155,84079.0
2020-05-11,21.155,21.16,21.08,21.155,16879.0
2020-05-12,21.17,21.17,21.085,21.17,15329.0
2020-05-13,21.16,21.16,21.085,21.085,10951.0
2020-05-14,21.105,21.16,21.08,21.08,221751.0
2020-05-15,21.12,21.16,21.085,21.085,7413.0
2020-05-18,21.095,21.16,21.085,21.085,15457.0
2020-05-19,21.17,21.17,21.085,21.145,25440.0
2020-05-20,21.095,21.135,21.095,21.13,6436.0
2020-05-21,21.135,21.135,21.095,21.1,6456.0
2020-05-22,21.105,21.145,21.095,21.105,20607.0
2020-05-25,21.145,21.155,21.11,21.145,40003.0
2020-05-26,21.17,21.17,21.11,21.155,15111.0
2020-05-27,21.16,21.16,21.11,21.13,21508.0
2020-05-28,21.155,21.155,21.13,21.155,8765.0
2020-05-29,21.16,21.16,21.13,21.13,8654.0
2020-06-01,21.135,21.17,21.135,21.135,2702.0
2020-06-02,21.145,21.17,21.135,21.145,10641.0
2020-06-03,21.195,21.195,21.145,21.145,24804.0
2020-06-04,21.145,21.19,21.145,21.18,9271.0
2020-06-05,21.18,21.195,21.16,21.18,13708.0
2020-06-09,21.195,21.195,21.16,21.16,8563.0
2020-06-10,21.205,21.205,21.17,21.185,19059.0
2020-06-11,21.195,21.205,21.18,21.18,18387.0
2020-06-12,21.18,21.195,21.17,21.17,88801.0
2020-06-15,21.16,21.205,21.16,21.17,12507.0
2020-06-16,21.16,21.205,21.155,21.16,25285.0
2020-06-17,21.215,21.22,21.18,21.215,11170.0
2020-06-18,21.19,21.215,21.19,21.215,10141.0
2020-06-19,21.23,21.23,21.19,21.195,10393.0
2020-06-22,21.195,21.23,21.19,21.22,23500.0
2020-06-23,21.23,21.23,21.19,21.22,16323.0
2020-06-24,21.23,21.23,21.19,21.22,20729.0
2020-06-25,21.23,21.23,21.195,21.22,15685.0
2020-06-26,21.23,21.23,21.195,21.195,8646.0
2020-06-29,21.19,21.23,21.19,21.23,14542.0
2020-06-30,21.205,21.22,21.19,21.19,12308.0
2020-07-01,21.23,21.23,21.19,21.19,22095.0
2020-07-02,21.23,21.23,21.18,21.18,21277.0
2020-07-03,21.205,21.255,21.205,21.215,6779.0
2020-07-06,21.23,21.255,21.205,21.22,123252.0
2020-07-07,21.255,21.265,21.215,21.23,5849.0
2020-07-08,21.255,21.255,21.205,21.255,11737.0
2020-07-09,21.215,21.245,21.215,21.22,5795.0
2020-07-10,21.245,21.245,21.205,21.215,18079.0
2020-07-13,21.205,21.255,21.205,21.23,37195.0
2020-07-14,21.265,21.265,21.215,21.24,8921.0
2020-07-15,21.215,21.265,21.215,21.255,25738.0
2020-07-16,21.22,21.265,21.22,21.245,20093.0
2020-07-17,21.265,21.275,21.22,21.22,9949.0
2020-07-20,21.28,21.28,21.24,21.24,21796.0
2020-07-21,21.245,21.28,21.23,21.28,40483.0
2020-07-22,21.245,21.29,21.24,21.24,12124.0
2020-07-23,21.29,21.29,21.24,21.245,18870.0
2020-07-24,21.29,21.3,21.265,21.265,16613.0
2020-07-27,21.3,21.3,21.245,21.245,9867.0
2020-07-28,21.3,21.305,21.275,21.305,11188.0
2020-07-29,21.305,21.315,21.265,21.3,39449.0
2020-07-30,21.3,21.315,21.275,21.275,34951.0
2020-07-31,21.315,21.325,21.275,21.28,4741.0
2020-08-03,21.325,21.33,21.275,21.33,20147.0
2020-08-04,21.33,21.33,21.28,21.28,18144.0
2020-08-05,21.28,21.33,21.28,21.325,10052.0
2020-08-06,21.29,21.33,21.29,21.29,11855.0
2020-08-07,21.33,21.33,21.29,21.3,7774.0
2020-08-10,21.3,21.34,21.3,21.305,29258.0
2020-08-11,21.33,21.33,21.29,21.29,42368.0
2020-08-12,21.28,21.33,21.28,21.33,66078.0
2020-08-13,21.29,21.33,21.29,21.33,9008.0
2020-08-14,21.33,21.33,21.28,21.33,19437.0
2020-08-17,21.3,21.33,21.3,21.325,18211.0
2020-08-18,21.33,21.33,21.28,21.325,23995.0
2020-08-19,21.33,21.33,21.28,21.325,8238.0
2020-08-20,21.325,21.325,21.3,21.3,13686.0
2020-08-21,21.28,21.33,21.28,21.28,17100.0
2020-08-24,21.325,21.33,21.28,21.29,116874.0
2020-08-25,21.275,21.33,21.275,21.315,6319.0
2020-08-26,21.33,21.33,21.28,21.28,26722.0
2020-08-27,21.33,21.33,21.28,21.29,17096.0
2020-08-28,21.33,21.33,21.29,21.33,27023.0
2020-08-31,21.29,21.34,21.29,21.34,11375.0
2020-09-01,21.29,21.34,21.29,21.33,24407.0
2020-09-02,21.29,21.33,21.29,21.33,20610.0
2020-09-03,21.34,21.34,21.29,21.3,10622.0
2020-09-04,21.33,21.33,21.3,21.325,16104.0
2020-09-07,21.325,21.34,21.29,21.33,32661.0
2020-09-08,21.3,21.34,21.3,21.315,9464.0
2020-09-09,21.33,21.33,21.3,21.305,26967.0
2020-09-10,21.325,21.33,21.3,21.3,21702.0
2020-09-11,21.325,21.33,21.3,21.33,14920.0
2020-09-14,21.34,21.34,21.305,21.305,5408.0
2020-09-15,21.33,21.34,21.3,21.305,11883.0
2020-09-16,21.305,21.33,21.305,21.325,31098.0
2020-09-17,21.33,21.33,21.305,21.315,24668.0
2020-09-18,21.33,21.33,21.3,21.3,11240.0
2020-09-21,21.3,21.33,21.3,21.33,3225.0
2020-09-22,21.325,21.33,21.29,21.305,7690.0
2020-09-23,21.305,21.325,21.29,21.305,16511.0
2020-09-24,21.305,21.325,21.29,21.305,10905.0
2020-09-25,21.325,21.33,21.3,21.3,14986.0
2020-09-28,21.325,21.33,21.3,21.305,5313.0
2020-09-29,21.33,21.33,21.3,21.305,10598.0
2020-09-30,21.33,21.33,21.3,21.3,22966.0
2020-10-01,21.305,21.34,21.3,21.33,32786.0
2020-10-02,21.34,21.34,21.3,21.33,19230.0
2020-10-05,21.3,21.34,21.3,21.325,3387.0
2020-10-06,21.325,21.36,21.305,21.36,4275.0
2020-10-07,21.315,21.34,21.315,21.34,3849.0
2020-10-08,21.305,21.35,21.305,21.35,22831.0
2020-10-09,21.34,21.35,21.305,21.305,30576.0
2020-10-12,21.315,21.36,21.315,21.315,21529.0
2020-10-13,21.36,21.36,21.315,21.325,30424.0
2020-10-14,21.325,21.36,21.325,21.34,8707.0
2020-10-15,21.365,21.365,21.33,21.365,35609.0
2020-10-16,21.33,21.365,21.33,21.34,10952.0
2020-10-19,21.375,21.375,21.34,21.35,12906.0
2020-10-20,21.365,21.375,21.34,21.34,34553.0
2020-10-21,21.34,21.375,21.34,21.36,30339.0
2020-10-22,21.35,21.385,21.34,21.35,34747.0
2020-10-23,21.385,21.385,21.35,21.36,9959.0
2020-10-26,21.36,21.385,21.35,21.385,4617.0
2020-10-27,21.36,21.385,21.36,21.365,4970.0
2020-10-28,21.375,21.375,21.36,21.365,10129.0
2020-10-29,21.39,21.39,21.36,21.36,17951.0
2020-10-30,21.36,21.385,21.36,21.36,4900.0
2020-11-02,21.39,21.39,21.36,21.36,45326.0
2020-11-03,21.365,21.385,21.36,21.365,19561.0
2020-11-04,21.39,21.39,21.365,21.375,2026.0
2020-11-05,21.365,21.4,21.365,21.4,10433.0
2020-11-06,21.375,21.4,21.375,21.375,39076.0
2020-11-09,21.385,21.41,21.375,21.41,5202.0
2020-11-10,21.41,21.41,21.385,21.41,27660.0
2020-11-11,21.385,21.415,21.385,21.415,27000.0
2020-11-12,21.415,21.415,21.375,21.385,6378.0
2020-11-13,21.415,21.425,21.385,21.425,9970.0
2020-11-16,21.425,21.425,21.425,21.425,0.0
2020-11-17,21.415,21.425,21.39,21.425,31975.0
2020-11-18,21.39,21.425,21.39,21.39,28700.0
2020-11-19,21.435,21.435,21.39,21.435,70511.0
2020-11-20,21.435,21.435,21.39,21.4,27794.0
2020-11-23,21.435,21.435,21.39,21.39,66404.0
2020-11-24,21.39,21.435,21.39,21.4,15655.0
2020-11-25,21.39,21.435,21.39,21.435,20465.0
2020-11-26,21.39,21.435,21.39,21.425,9554.0
2020-11-27,21.425,21.425,21.385,21.39,12236.0
2020-11-30,21.39,21.425,21.385,21.425,26642.0
2020-12-01,21.385,21.415,21.385,21.415,27597.0
2020-12-02,21.385,21.425,21.385,21.4,47259.0
2020-12-03,21.41,21.425,21.385,21.4,10972.0
2020-12-04,21.4,21.425,21.4,21.4,14839.0
2020-12-07,21.4,21.415,21.39,21.41,9272.0
2020-12-08,21.39,21.415,21.39,21.405,8468.0
2020-12-09,21.415,21.415,21.39,21.41,12694.0
2020-12-10,21.39,21.4,21.385,21.385,45545.0
2020-12-11,21.385,21.415,21.375,21.385,5445.0
2020-12-14,21.39,21.415,21.385,21.385,27005.0
2020-12-15,21.385,21.415,21.385,21.39,12530.0
2020-12-16,21.385,21.415,21.375,21.385,15923.0
2020-12-17,21.415,21.415,21.385,21.385,42810.0
2020-12-18,21.415,21.415,21.375,21.41,20793.0
2020-12-21,21.415,21.415,21.375,21.395,13334.0
2020-12-22,21.415,21.415,21.375,21.375,25269.0
2020-12-23,21.385,21.415,21.375,21.375,37882.0
2020-12-24,21.375,21.415,21.375,21.415,8764.0
2020-12-29,21.41,21.415,21.4,21.4,26464.0
2020-12-30,21.415,21.415,21.41,21.415,14751.0
2020-12-31,21.425,21.425,21.415,21.415,679.0
2021-01-04,21.4,21.415,21.385,21.41,7209.0
2021-01-05,21.385,21.39,21.385,21.39,6181.0
2021-01-06,21.415,21.425,21.415,21.425,22959.0
2021-01-07,21.385,21.425,21.385,21.39,6449.0
2021-01-08,21.375,21.425,21.375,21.375,11730.0
2021-01-11,21.425,21.425,21.385,21.425,43269.0
2021-01-12,21.425,21.425,21.39,21.4,16235.0
2021-01-13,21.4,21.425,21.39,21.4,14654.0
2021-01-14,21.39,21.425,21.39,21.425,15829.0
2021-01-15,21.415,21.425,21.4,21.425,9587.0
2021-01-18,21.425,21.445,21.4,21.425,204444.0
2021-01-19,21.445,21.445,21.4,21.435,20192.0
2021-01-20,21.425,21.445,21.41,21.445,20994.0
2021-01-21,21.415,21.45,21.41,21.415,32405.0
2021-01-22,21.4,21.45,21.4,21.435,26764.0
2021-01-25,21.45,21.45,21.4,21.435,15315.0
2021-01-27,21.45,21.45,21.4,21.445,20170.0
2021-01-28,21.425,21.445,21.4,21.445,9906.0
2021-01-29,21.41,21.45,21.41,21.445,22622.0
2021-02-01,21.4,21.445,21.4,21.415,28203.0
2021-02-02,21.41,21.445,21.41,21.445,21363.0
2021-02-03,21.45,21.45,21.41,21.445,23744.0
2021-02-04,21.425,21.45,21.41,21.415,15643.0
2021-02-05,21.445,21.445,21.415,21.445,19250.0
2021-02-08,21.4,21.445,21.4,21.415,22604.0
2021-02-09,21.415,21.445,21.41,21.425,34656.0
2021-02-10,21.41,21.445,21.41,21.445,26750.0
2021-02-11,21.41,21.445,21.41,21.41,21631.0
2021-02-12,21.415,21.445,21.41,21.425,43553.0
2021-02-15,21.435,21.445,21.41,21.425,20796.0
2021-02-16,21.4,21.445,21.4,21.4,71589.0
2021-02-17,21.4,21.445,21.4,21.445,25926.0
2021-02-18,21.41,21.445,21.4,21.41,29669.0
2021-02-19,21.415,21.435,21.41,21.41,24929.0
2021-02-22,21.41,21.425,21.41,21.41,11175.0
2021-02-23,21.425,21.445,21.4,21.41,27696.0
2021-02-24,21.4,21.445,21.4,21.4,59522.0
2021-02-25,21.425,21.425,21.39,21.415,46235.0
2021-02-26,21.385,21.415,21.385,21.41,17622.0
2021-03-01,21.385,21.41,21.385,21.385,29426.0
2021-03-02,21.385,21.41,21.375,21.375,82241.0
2021-03-03,21.41,21.41,21.39,21.39,20620.0
2021-03-04,21.415,21.415,21.385,21.385,23865.0
2021-03-05,21.385,21.41,21.385,21.41,8398.0
2021-03-08,21.41,21.41,21.385,21.41,6173.0
2021-03-09,21.385,21.41,21.385,21.39,3733.0
2021-03-10,21.39,21.39,21.365,21.365,37682.0
2021-03-11,21.39,21.4,21.365,21.4,14045.0
2021-03-12,21.41,21.41,21.365,21.39,25896.0
2021-03-15,21.355,21.41,21.355,21.385,30426.0
2021-03-16,21.385,21.415,21.385,21.4,12811.0
2021-03-17,21.375,21.41,21.375,21.39,18075.0
2021-03-18,21.45,21.45,21.385,21.385,39282.0
2021-03-19,21.4,21.435,21.385,21.425,81064.0
2021-03-22,21.425,21.445,21.425,21.425,30345.0
2021-03-23,21.435,21.445,21.425,21.425,11603.0
2021-03-24,21.425,21.435,21.425,21.425,55288.0
2021-03-25,21.435,21.435,21.425,21.425,27047.0
2021-03-26,21.445,21.445,21.425,21.425,55686.0
2021-03-29,21.435,21.445,21.425,21.425,34439.0
2021-03-30,21.445,21.445,21.425,21.425,47437.0
2021-03-31,21.445,21.445,21.425,21.425,24729.0
2021-04-01,21.45,21.45,21.435,21.445,291970.0
2021-04-06,21.445,21.445,21.41,21.415,65798.0
2021-04-07,21.45,21.45,21.41,21.425,15325.0
2021-04-08,21.425,21.445,21.415,21.435,39226.0
2021-04-09,21.425,21.445,21.415,21.415,40031.0
2021-04-12,21.425,21.45,21.415,21.415,18554.0
2021-04-13,21.45,21.45,21.415,21.45,133301.0
2021-04-14,21.445,21.445,21.435,21.435,113042.0
2021-04-15,21.445,21.445,21.435,21.435,20744.0
2021-04-16,21.445,21.445,21.435,21.445,31612.0
2021-04-19,21.435,21.445,21.435,21.445,16347.0
2021-04-20,21.425,21.45,21.415,21.45,28403.0
2021-04-21,21.45,21.45,21.435,21.45,32330.0
2021-04-22,21.45,21.45,21.435,21.45,13396.0
2021-04-23,21.435,21.45,21.435,21.45,30537.0
2021-04-26,21.45,21.45,21.435,21.45,8852.0
2021-04-27,21.435,21.45,21.435,21.435,20026.0
2021-04-28,21.435,21.46,21.435,21.435,12027.0
2021-04-29,21.435,21.46,21.435,21.46,30796.0
2021-04-30,21.45,21.46,21.435,21.435,17541.0
2021-05-03,21.445,21.45,21.445,21.45,11357.0
2021-05-04,21.45,21.46,21.445,21.45,39296.0
2021-05-05,21.45,21.46,21.445,21.46,18151.0
2021-05-06,21.445,21.45,21.435,21.45,15872.0
2021-05-07,21.45,21.45,21.445,21.45,11834.0
2021-05-10,21.445,21.45,21.435,21.45,16042.0
2021-05-11,21.445,21.445,21.425,21.425,7560.0
2021-05-12,21.445,21.45,21.425,21.425,15199.0
2021-05-13,21.445,21.445,21.425,21.425,9127.0
2021-05-14,21.425,21.445,21.425,21.425,19846.0
2021-05-17,21.46,21.46,21.435,21.435,18794.0
2021-05-18,21.45,21.46,21.425,21.45,22684.0
2021-05-19,21.445,21.46,21.435,21.46,30695.0
2021-05-20,21.46,21.46,21.425,21.435,129828.0
2021-05-21,21.45,21.45,21.425,21.45,14298.0
2021-05-24,21.445,21.445,21.425,21.425,13654.0
2021-05-25,21.425,21.45,21.425,21.45,16662.0
2021-05-26,21.45,21.45,21.425,21.425,16650.0
2021-05-27,21.45,21.46,21.425,21.46,11092.0
2021-05-28,21.45,21.45,21.425,21.425,18070.0
2021-05-31,21.445,21.45,21.425,21.45,25631.0
2021-06-01,21.445,21.46,21.425,21.46,28887.0
2021-06-02,21.435,21.46,21.435,21.46,29679.0
2021-06-03,21.435,21.45,21.435,21.45,22944.0
2021-06-04,21.445,21.46,21.415,21.425,216643.0
2021-06-07,21.46,21.46,21.435,21.435,18012.0
2021-06-08,21.45,21.45,21.435,21.435,22937.0
2021-06-09,21.46,21.46,21.435,21.46,44406.0
2021-06-10,21.45,21.46,21.435,21.435,17186.0
2021-06-11,21.46,21.46,21.435,21.445,50551.0
2021-06-15,21.435,21.46,21.435,21.46,24350.0
2021-06-16,21.435,21.46,21.435,21.46,50429.0
2021-06-17,21.46,21.46,21.435,21.435,17178.0
2021-06-18,21.46,21.46,21.41,21.415,277048.0
2021-06-21,21.435,21.46,21.435,21.445,21322.0
2021-06-22,21.445,21.45,21.425,21.425,48687.0
2021-06-23,21.425,21.46,21.425,21.425,28993.0
2021-06-24,21.435,21.46,21.425,21.435,17759.0
2021-06-25,21.46,21.46,21.435,21.46,32098.0
2021-06-28,21.425,21.45,21.425,21.45,18496.0
2021-06-29,21.425,21.45,21.425,21.45,17247.0
2021-06-30,21.46,21.46,21.425,21.425,12725.0
2021-07-01,21.435,21.46,21.425,21.425,15106.0
2021-07-02,21.445,21.46,21.435,21.45,28415.0
2021-07-05,21.45,21.46,21.435,21.45,32229.0
2021-07-06,21.46,21.46,21.435,21.435,25190.0
2021-07-07,21.46,21.47,21.425,21.47,212368.0
2021-07-08,21.475,21.475,21.46,21.46,8665.0
2021-07-09,21.485,21.485,21.46,21.475,36949.0
2021-07-12,21.475,21.475,21.46,21.475,26648.0
2021-07-13,21.46,21.475,21.46,21.475,28553.0
2021-07-14,21.46,21.475,21.46,21.46,19666.0
2021-07-15,21.46,21.475,21.46,21.47,9353.0
2021-07-16,21.475,21.475,21.46,21.475,41005.0
2021-07-19,21.485,21.485,21.46,21.485,22365.0
2021-07-20,21.485,21.485,21.46,21.485,17015.0
2021-07-21,21.485,21.485,21.46,21.485,58889.0
2021-07-22,21.485,21.485,21.47,21.475,15399.0
2021-07-23,21.485,21.485,21.47,21.475,19269.0
2021-07-26,21.475,21.495,21.475,21.495,29714.0
2021-07-27,21.495,21.495,21.47,21.47,44820.0
2021-07-28,21.46,21.535,21.46,21.53,21896.0
2021-07-29,21.495,21.495,21.475,21.485,25171.0
2021-07-30,21.485,21.495,21.475,21.495,31319.0
2021-08-02,21.495,21.495,21.475,21.495,20668.0
2021-08-03,21.495,21.495,21.475,21.495,17869.0
2021-08-04,21.495,21.495,21.475,21.495,56646.0
2021-08-05,21.475,21.495,21.475,21.495,15741.0
2021-08-06,21.495,21.495,21.475,21.475,32640.0
2021-08-09,21.475,21.495,21.475,21.495,17450.0
2021-08-10,21.475,21.495,21.475,21.495,18244.0
2021-08-11,21.475,21.495,21.475,21.475,21206.0
2021-08-12,21.475,21.505,21.475,21.485,16817.0
2021-08-13,21.495,21.495,21.475,21.475,54078.0
2021-08-16,21.485,21.495,21.475,21.495,41098.0
2021-08-17,21.495,21.505,21.485,21.505,32935.0
2021-08-18,21.485,21.505,21.485,21.495,24322.0
2021-08-19,21.505,21.51,21.485,21.51,97854.0
2021-08-20,21.505,21.505,21.495,21.495,30891.0
2021-08-23,21.495,21.495,21.475,21.495,20645.0
2021-08-24,21.485,21.505,21.485,21.485,44722.0
2021-08-25,21.495,21.505,21.485,21.505,31357.0
2021-08-26,21.505,21.505,21.485,21.505,24203.0
2021-08-27,21.505,21.505,21.485,21.485,35733.0
2021-08-30,21.505,21.505,21.485,21.495,56520.0
2021-08-31,21.505,21.505,21.495,21.495,37311.0
2021-09-01,21.505,21.505,21.495,21.505,45028.0
2021-09-02,21.495,21.505,21.495,21.505,23384.0
2021-09-03,21.495,21.52,21.485,21.485,170955.0
2021-09-06,21.495,21.505,21.485,21.485,26625.0
2021-09-07,21.485,21.505,21.485,21.485,26657.0
2021-09-08,21.485,21.495,21.485,21.495,15705.0
2021-09-09,21.485,21.505,21.485,21.485,18644.0
2021-09-10,21.495,21.505,21.485,21.485,6408.0
2021-09-13,21.495,21.495,21.475,21.475,45662.0
2021-09-14,21.505,21.505,21.475,21.475,35119.0
2021-09-15,21.495,21.495,21.485,21.495,11227.0
2021-09-16,21.47,21.495,21.47,21.495,16875.0
2021-09-17,21.47,21.495,21.47,21.495,18263.0
2021-09-20,21.495,21.495,21.47,21.495,74837.0
2021-09-21,21.47,21.485,21.47,21.47,166054.0
2021-09-22,21.475,21.485,21.47,21.485,14580.0
2021-09-23,21.485,21.485,21.46,21.46,29182.0
2021-09-24,21.485,21.485,21.46,21.46,14636.0
2021-09-27,21.485,21.485,21.46,21.485,14955.0
2021-09-28,21.485,21.485,21.46,21.475,14697.0
2021-09-29,21.485,21.485,21.46,21.485,16651.0
2021-09-30,21.46,21.485,21.46,21.47,60901.0
2021-10-01,21.475,21.485,21.47,21.475,47966.0
2021-10-04,21.485,21.485,21.46,21.46,5806.0
2021-10-05,21.47,21.475,21.46,21.475,6660.0
2021-10-06,21.475,21.475,21.46,21.46,23642.0
2021-10-07,21.475,21.475,21.45,21.475,39741.0
2021-10-08,21.485,21.485,21.46,21.46,13469.0
2021-10-11,21.475,21.475,21.46,21.47,24442.0
2021-10-12,21.475,21.475,21.46,21.47,21711.0
2021-10-13,21.475,21.475,21.46,21.47,23572.0
2021-10-14,21.57,21.57,21.425,21.475,42969.0
2021-10-15,21.46,21.57,21.445,21.57,17896.0
2021-10-18,21.475,21.475,21.445,21.47,16853.0
2021-10-19,21.47,21.47,21.445,21.445,25280.0
2021-10-20,21.47,21.47,21.445,21.445,29350.0
2021-10-21,21.47,21.47,21.455,21.47,20241.0
2021-10-22,21.46,21.46,21.435,21.46,29538.0
2021-10-25,21.435,21.46,21.425,21.425,57623.0
2021-10-26,21.46,21.46,21.425,21.46,24476.0
2021-10-27,21.45,21.45,21.435,21.435,31139.0
2021-10-28,21.45,21.45,21.425,21.435,8178.0
2021-10-29,21.425,21.445,21.41,21.445,15854.0
2021-11-01,21.405,21.43,21.395,21.43,12625.0
2021-11-02,21.43,21.43,21.415,21.43,21080.0
2021-11-03,21.405,21.43,21.405,21.42,19691.0
2021-11-04,21.42,21.445,21.415,21.445,55107.0
2021-11-05,21.445,21.445,21.415,21.445,22222.0
2021-11-08,21.455,21.455,21.43,21.455,33124.0
2021-11-09,21.465,21.465,21.43,21.455,25769.0
2021-11-10,21.465,21.465,21.43,21.43,62399.0
2021-11-11,21.43,21.455,21.43,21.43,41859.0
2021-11-12,21.455,21.455,21.42,21.43,30485.0
2021-11-15,21.455,21.455,21.415,21.43,52055.0
2021-11-16,21.44,21.44,21.415,21.44,30086.0
2021-11-17,21.44,21.44,21.415,21.44,32717.0
2021-11-18,21.44,21.445,21.405,21.445,40437.0
2021-11-19,21.445,21.445,21.405,21.44,23344.0
2021-11-22,21.445,21.445,21.415,21.43,37829.0
2021-11-23,21.415,21.445,21.415,21.445,24469.0
2021-11-24,21.445,21.445,21.42,21.44,44242.0
2021-11-25,21.44,21.445,21.42,21.445,32361.0
2021-11-26,21.43,21.445,21.42,21.445,26359.0
2021-11-29,21.42,21.445,21.42,21.43,44533.0
2021-11-30,21.43,21.445,21.42,21.445,13172.0
2021-12-01,21.435,21.435,21.41,21.41,59565.0
2021-12-02,21.45,21.45,21.425,21.45,41288.0
2021-12-03,21.445,21.45,21.435,21.435,10024.0
2021-12-06,21.45,21.45,21.435,21.45,34860.0
2021-12-07,21.45,21.45,21.435,21.435,30081.0
2021-12-08,21.435,21.45,21.435,21.435,23480.0
2021-12-09,21.45,21.45,21.435,21.45,26909.0
2021-12-10,21.45,21.45,21.435,21.435,22577.0
2021-12-13,21.45,21.45,21.425,21.445,57799.0
2021-12-14,21.45,21.45,21.435,21.445,31149.0
2021-12-15,21.445,21.445,21.425,21.445,41064.0
2021-12-16,21.45,21.45,21.425,21.425,11320.0
2021-12-17,21.45,21.45,21.435,21.445,111073.0
2021-12-20,21.445,21.445,21.425,21.425,29632.0
2021-12-21,21.445,21.45,21.435,21.445,25886.0
2021-12-22,21.45,21.45,21.435,21.45,34827.0
2021-12-23,21.45,21.45,21.435,21.45,78027.0
2021-12-24,21.45,21.45,21.445,21.45,25789.0
2021-12-29,21.45,21.45,21.435,21.435,12569.0
2021-12-30,21.435,21.45,21.435,21.45,7873.0
2021-12-31,21.45,21.45,21.445,21.45,5104.0
2022-01-04,21.445,21.45,21.435,21.445,11319.0
2022-01-05,21.45,21.45,21.435,21.45,12103.0
2022-01-06,21.435,21.45,21.435,21.45,18899.0
2022-01-07,21.455,21.455,21.42,21.445,7636.0
2022-01-10,21.455,21.455,21.43,21.44,65739.0
2022-01-11,21.455,21.455,21.44,21.455,36417.0
2022-01-12,21.455,21.455,21.445,21.455,23379.0
2022-01-13,21.455,21.455,21.44,21.455,20564.0
2022-01-14,21.445,21.455,21.44,21.455,9655.0
2022-01-17,21.445,21.455,21.44,21.455,23111.0
2022-01-18,21.455,21.455,21.44,21.455,26866.0
2022-01-19,21.44,21.445,21.44,21.445,15515.0
2022-01-20,21.445,21.445,21.44,21.445,21742.0
2022-01-21,21.085,21.455,21.085,21.445,20348.0
2022-01-24,21.48,21.49,21.42,21.44,27192.0
2022-01-25,21.44,21.455,21.42,21.455,34861.0
2022-01-27,21.445,21.445,21.43,21.445,16549.0
2022-01-28,21.445,21.455,21.44,21.44,17191.0
2022-01-31,21.455,21.455,21.44,21.44,21184.0
2022-02-01,21.435,21.45,21.435,21.45,21292.0
2022-02-02,21.45,21.45,21.435,21.45,24336.0
2022-02-03,21.45,21.45,21.435,21.45,12557.0
2022-02-04,21.45,21.45,21.435,21.435,17421.0
2022-02-07,21.45,21.45,21.435,21.445,20823.0
2022-02-08,21.45,21.45,21.435,21.435,39306.0
2022-02-09,21.435,21.45,21.435,21.45,12375.0
2022-02-10,21.45,21.45,21.435,21.45,10640.0
2022-02-11,21.435,21.45,21.435,21.45,14683.0
2022-02-14,21.45,21.45,21.435,21.45,27609.0
2022-02-15,21.435,21.45,21.435,21.445,109804.0
2022-02-16,21.45,21.45,21.445,21.45,13745.0
2022-02-17,21.445,21.45,21.435,21.435,51199.0
2022-02-18,21.45,21.45,21.435,21.45,13191.0
2022-02-21,21.425,21.45,21.425,21.45,22525.0
2022-02-22,21.45,21.45,21.425,21.45,28303.0
2022-02-23,21.425,21.45,21.425,21.45,31669.0
2022-02-24,21.445,21.45,21.435,21.45,12902.0
2022-02-25,21.445,21.445,21.425,21.435,25494.0
2022-02-28,21.45,21.45,21.415,21.445,71797.0
2022-03-01,21.43,21.44,21.415,21.415,122333.0
2022-03-02,21.44,21.44,21.415,21.415,18438.0
2022-03-03,21.44,21.44,21.415,21.415,29085.0
2022-03-04,21.44,21.44,21.415,21.415,18300.0
2022-03-07,21.43,21.43,21.405,21.415,22529.0
2022-03-08,21.395,21.42,21.395,21.42,214825.0
2022-03-09,21.415,21.42,21.385,21.415,41657.0
2022-03-10,21.405,21.405,21.385,21.395,220919.0
2022-03-11,21.385,21.415,21.385,21.385,20223.0
2022-03-14,21.36,21.395,21.36,21.38,287049.0
2022-03-15,21.385,21.385,21.37,21.385,27069.0
2022-03-16,21.385,21.385,21.36,21.36,238436.0
2022-03-17,21.35,21.38,21.35,21.37,26750.0
2022-03-18,21.36,21.38,21.36,21.38,47206.0
2022-03-21,21.38,21.38,21.35,21.38,23323.0
2022-03-22,21.36,21.38,21.35,21.38,26740.0
2022-03-23,21.38,21.38,21.35,21.36,26565.0
2022-03-24,21.38,21.38,21.36,21.36,40195.0
2022-03-25,21.38,21.38,21.35,21.35,14897.0
2022-03-28,21.38,21.38,21.35,21.38,16697.0
2022-03-29,21.38,21.38,21.35,21.36,16568.0
2022-03-30,21.38,21.38,21.35,21.35,19282.0
2022-03-31,21.38,21.38,21.35,21.38,65079.0
2022-04-01,21.38,21.385,21.35,21.385,77830.0
2022-04-04,21.385,21.385,21.35,21.36,97235.0
2022-04-05,21.36,21.38,21.36,21.36,34415.0
2022-04-06,21.36,21.38,21.36,21.36,23814.0
2022-04-07,21.38,21.38,21.36,21.38,48948.0
2022-04-08,21.36,21.385,21.36,21.385,230039.0
2022-04-11,21.38,21.38,21.36,21.38,43517.0
2022-04-12,21.37,21.38,21.36,21.36,26930.0
2022-04-13,21.38,21.38,21.36,21.38,41097.0
2022-04-14,21.38,21.38,21.35,21.35,24039.0
2022-04-19,21.37,21.38,21.35,21.35,62116.0
2022-04-20,21.38,21.38,21.35,21.38,20956.0
2022-04-21,21.38,21.38,21.35,21.35,23852.0
2022-04-22,21.38,21.38,21.35,21.37,41097.0
2022-04-26,21.38,21.38,21.35,21.38,30491.0
2022-04-27,21.38,21.38,21.335,21.335,80059.0
2022-04-28,21.36,21.37,21.335,21.36,16596.0
2022-04-29,21.36,21.36,21.335,21.36,25675.0
2022-05-02,21.35,21.36,21.335,21.36,29091.0
2022-05-03,21.35,21.36,21.325,21.36,42103.0
2022-05-04,21.325,21.35,21.325,21.345,179226.0
2022-05-05,21.32,21.35,21.32,21.35,26371.0
2022-05-06,21.32,21.35,21.32,21.32,46650.0
2022-05-09,21.345,21.345,21.32,21.32,361242.0
2022-05-10,21.35,21.35,21.32,21.32,142551.0
2022-05-11,21.38,21.38,21.31,21.32,118007.0
2022-05-12,21.335,21.335,21.31,21.335,182214.0
2022-05-13,21.3,21.335,21.3,21.335,61971.0
2022-05-16,21.325,21.335,21.31,21.335,42019.0
2022-05-17,21.31,21.345,21.3,21.335,16936.0
2022-05-18,21.335,21.335,21.32,21.32,35262.0
2022-05-19,21.31,21.335,21.31,21.335,58590.0
2022-05-20,21.325,21.335,21.3,21.3,25329.0
2022-05-23,21.335,21.335,21.3,21.31,23653.0
2022-05-24,21.31,21.335,21.3,21.335,50923.0
2022-05-25,21.335,21.335,21.3,21.335,38187.0
2022-05-26,21.345,21.345,21.325,21.325,25276.0
2022-05-27,21.325,21.335,21.31,21.325,10558.0
2022-05-30,21.325,21.325,21.31,21.325,24102.0
2022-05-31,21.335,21.335,21.32,21.32,43740.0
2022-06-01,21.32,21.33,21.305,21.33,20793.0
2022-06-02,21.33,21.33,21.315,21.32,25096.0
2022-06-03,21.34,21.34,21.32,21.32,18366.0
2022-06-06,21.35,21.35,21.315,21.32,13873.0
2022-06-07,21.32,21.34,21.32,21.32,26035.0
2022-06-08,21.32,21.34,21.32,21.33,22381.0
2022-06-09,21.35,21.35,21.32,21.34,14547.0
2022-06-10,21.315,21.32,21.29,21.295,316316.0
2022-06-14,21.29,21.32,21.29,21.305,30919.0
2022-06-15,21.33,21.33,21.295,21.315,29378.0
2022-06-16,21.305,21.315,21.28,21.28,39717.0
2022-06-17,21.32,21.32,21.29,21.29,66222.0
2022-06-20,21.32,21.32,21.28,21.295,100323.0
2022-06-21,21.32,21.32,21.28,21.28,18752.0
2022-06-22,21.305,21.32,21.29,21.29,49359.0
2022-06-23,21.295,21.33,21.29,21.315,84847.0
2022-06-24,21.295,21.33,21.295,21.295,43379.0
2022-06-27,21.33,21.33,21.29,21.32,96458.0
2022-06-28,21.32,21.32,21.305,21.32,25745.0
2022-06-29,21.34,21.375,21.305,21.375,344974.0
2022-06-30,21.33,21.34,21.33,21.34,45937.0
2022-07-01,21.34,21.35,21.315,21.315,19077.0
2022-07-04,21.33,21.34,21.295,21.34,27767.0
2022-07-05,21.34,21.34,21.315,21.34,32600.0
2022-07-06,21.315,21.34,21.315,21.34,18041.0
2022-07-07,21.34,21.34,21.32,21.34,39735.0
2022-07-08,21.35,21.35,21.32,21.35,128743.0
2022-07-11,21.35,21.35,21.32,21.35,20887.0
2022-07-12,21.33,21.35,21.33,21.35,20547.0
2022-07-13,21.35,21.35,21.33,21.35,39247.0
2022-07-14,21.35,21.35,21.32,21.35,7563.0
2022-07-15,21.35,21.35,21.33,21.35,19859.0
2022-07-18,21.34,21.35,21.34,21.35,12074.0
2022-07-19,21.35,21.355,21.34,21.355,31565.0
2022-07-20,21.35,21.365,21.34,21.365,46432.0
2022-07-21,21.365,21.365,21.35,21.365,23833.0
2022-07-22,21.35,21.375,21.35,21.375,37048.0
2022-07-25,21.355,21.365,21.35,21.365,37649.0
2022-07-26,21.355,21.375,21.355,21.375,33690.0
2022-07-27,21.375,21.385,21.355,21.355,15118.0
2022-07-28,21.385,21.385,21.365,21.385,45063.0
2022-07-29,21.39,21.39,21.355,21.39,18120.0
2022-08-01,21.385,21.395,21.35,21.395,14894.0
2022-08-02,21.38,21.395,21.37,21.38,12323.0
2022-08-03,21.405,21.405,21.385,21.385,29713.0
2022-08-04,21.395,21.395,21.37,21.395,64250.0
2022-08-05,21.405,21.405,21.38,21.405,63690.0
2022-08-08,21.405,21.405,21.385,21.405,31836.0
2022-08-09,21.405,21.415,21.395,21.395,22766.0
2022-08-10,21.415,21.415,21.385,21.415,25852.0
2022-08-11,21.405,21.415,21.395,21.415,34734.0
2022-08-12,21.42,21.42,21.405,21.42,32058.0
2022-08-15,21.405,21.42,21.38,21.405,406309.0
2022-08-16,21.415,21.415,21.395,21.395,66624.0
2022-08-17,21.415,21.42,21.395,21.405,179943.0
2022-08-18,21.415,21.42,21.405,21.42,34287.0
2022-08-19,21.44,21.44,21.405,21.42,30577.0
2022-08-22,21.445,21.445,21.415,21.415,81025.0
2022-08-23,21.44,21.44,21.415,21.42,119425.0
2022-08-24,21.445,21.445,21.415,21.43,26170.0
2022-08-25,21.445,21.445,21.44,21.445,33388.0
2022-08-26,21.445,21.445,21.43,21.445,56412.0
2022-08-29,21.455,21.455,21.42,21.42,32684.0
2022-08-30,21.455,21.465,21.44,21.455,132206.0
2022-08-31,21.455,21.455,21.44,21.44,28591.0
2022-09-01,21.44,21.48,21.44,21.48,55897.0
2022-09-02,21.465,21.465,21.445,21.465,57355.0
2022-09-05,21.475,21.49,21.44,21.49,31049.0
2022-09-06,21.5,21.5,21.44,21.44,60022.0
2022-09-07,21.445,21.48,21.445,21.48,34028.0
2022-09-08,21.5,21.5,21.445,21.445,17971.0
2022-09-09,21.445,21.5,21.445,21.5,24217.0
2022-09-12,21.5,21.5,21.455,21.475,44711.0
2022-09-13,21.5,21.5,21.465,21.465,19529.0
2022-09-14,21.475,21.49,21.475,21.48,20619.0
2022-09-15,21.48,21.5,21.465,21.49,43538.0
2022-09-16,21.51,21.51,21.475,21.49,20733.0
2022-09-19,21.475,21.515,21.475,21.49,59823.0
2022-09-20,21.49,21.5,21.48,21.5,45393.0
2022-09-21,21.48,21.51,21.48,21.48,31122.0
2022-09-23,21.525,21.525,21.48,21.48,18683.0
2022-09-26,21.525,21.525,21.475,21.49,34831.0
2022-09-27,21.48,21.5,21.48,21.49,37158.0
2022-09-28,21.515,21.515,21.48,21.48,22050.0
2022-09-29,21.48,21.5,21.475,21.475,28443.0
2022-09-30,21.49,21.5,21.475,21.475,41117.0
2022-10-03,21.34,21.515,21.34,21.505,155529.0
2022-10-04,21.495,21.515,21.47,21.47,11108.0
2022-10-05,21.48,21.505,21.47,21.47,14950.0
2022-10-06,21.555,21.555,21.47,21.515,19754.0
2022-10-07,21.555,21.555,21.485,21.515,55722.0
2022-10-10,21.375,21.66,21.365,21.48,95143.0
2022-10-11,21.555,21.555,21.48,21.515,37316.0
2022-10-12,21.48,21.53,21.48,21.48,22065.0
2022-10-13,21.545,21.545,21.495,21.52,19672.0
2022-10-14,21.48,21.545,21.48,21.515,39792.0
2022-10-17,21.53,21.54,21.48,21.515,17756.0
2022-10-18,21.545,21.545,21.48,21.515,37668.0
2022-10-19,21.48,21.52,21.48,21.52,33677.0
2022-10-20,21.545,21.545,21.495,21.495,17140.0
2022-10-21,21.48,21.53,21.48,21.52,49999.0
2022-10-24,21.545,21.545,21.485,21.52,209192.0
2022-10-25,21.48,21.54,21.48,21.515,15116.0
2022-10-26,21.545,21.545,21.485,21.53,92189.0
2022-10-27,21.53,21.53,21.48,21.52,33023.0
2022-10-28,21.52,21.52,21.495,21.495,15654.0
2022-10-31,21.54,21.54,21.485,21.495,33025.0
2022-11-01,21.58,21.58,21.515,21.53,29209.0
2022-11-02,21.53,21.565,21.515,21.53,49514.0
2022-11-03,21.53,21.555,21.505,21.53,172139.0
2022-11-04,21.565,21.565,21.505,21.54,14694.0
2022-11-07,21.565,21.565,21.505,21.53,13187.0
2022-11-08,21.545,21.545,21.515,21.54,42357.0
2022-11-09,21.54,21.54,21.515,21.54,48914.0
2022-11-10,21.565,21.565,21.53,21.54,66576.0
2022-11-11,21.565,21.565,21.515,21.545,34681.0
2022-11-14,21.565,21.565,21.52,21.545,27737.0
2022-11-15,21.575,21.575,21.53,21.53,26393.0
2022-11-16,21.575,21.575,21.54,21.555,130605.0
2022-11-17,21.58,21.68,21.54,21.54,35596.0
2022-11-18,21.555,21.575,21.54,21.545,21067.0
2022-11-21,21.575,21.575,21.54,21.575,61401.0
2022-11-22,21.6,21.6,21.555,21.565,58238.0
2022-11-23,21.545,21.58,21.53,21.545,47952.0
2022-11-24,21.58,21.59,21.555,21.58,54751.0
2022-11-25,21.545,21.61,21.545,21.59,65675.0
2022-11-28,21.555,21.625,21.555,21.6,55576.0
2022-11-29,21.555,21.61,21.555,21.61,101124.0
2022-11-30,21.625,21.625,21.575,21.6,164870.0
2022-12-01,21.625,21.66,21.47,21.625,169060.0
2022-12-02,21.685,21.695,21.58,21.58,51002.0
2022-12-05,21.645,21.645,21.59,21.59,108211.0
2022-12-06,21.6,21.645,21.58,21.59,88974.0
2022-12-07,21.635,21.67,21.575,21.615,306105.0
2022-12-08,21.65,21.65,21.6,21.61,32844.0
2022-12-09,21.65,21.65,21.615,21.625,68636.0
2022-12-12,21.615,21.645,21.615,21.635,42845.0
2022-12-13,21.65,21.65,21.61,21.635,58696.0
2022-12-14,21.61,21.67,21.61,21.635,31168.0
2022-12-15,21.645,21.67,21.61,21.645,108845.0
2022-12-16,21.645,21.67,21.615,21.645,47326.0
2022-12-19,22.08,22.08,21.61,21.65,82434.0
2022-12-20,21.68,21.68,21.625,21.65,45583.0
2022-12-21,22.56,22.56,21.635,21.66,58649.0
2022-12-22,21.66,21.695,21.625,21.635,74466.0
2022-12-23,21.695,21.695,21.635,21.68,39719.0
2022-12-28,21.68,21.68,21.645,21.68,11638.0
2022-12-29,21.695,21.695,21.635,21.65,32807.0
2022-12-30,21.65,21.685,21.65,21.65,8875.0
2023-01-03,21.66,21.685,21.65,21.685,7920.0
2023-01-04,21.715,21.715,21.68,21.705,1478.0
2023-01-05,21.715,21.715,21.625,21.645,7873.0
2023-01-06,21.69,21.7,21.64,21.685,29041.0
2023-01-09,21.7,21.7,21.64,21.675,21501.0
2023-01-10,21.71,21.71,21.655,21.655,19068.0
2023-01-11,21.71,21.71,21.655,21.655,21030.0
2023-01-12,21.71,21.72,21.64,21.665,33434.0
2023-01-13,21.65,21.72,21.64,21.685,235104.0
2023-01-16,21.71,21.71,21.65,21.65,10483.0
2023-01-17,21.65,21.69,21.65,21.69,21830.0
2023-01-18,21.725,21.76,21.69,21.69,81666.0
2023-01-19,21.71,21.725,21.675,21.675,68800.0
2023-01-20,21.685,21.755,21.685,21.72,36589.0
2023-01-23,21.755,21.755,21.685,21.685,45851.0
2023-01-24,21.71,21.76,21.69,21.72,154747.0
2023-01-25,21.755,21.755,21.72,21.72,22806.0
2023-01-27,21.72,21.755,21.72,21.72,49535.0
2023-01-30,21.76,21.76,21.72,21.755,16055.0
2023-01-31,21.735,21.77,21.735,21.745,42025.0
2023-02-01,21.79,21.79,21.745,21.745,564510.0
2023-02-02,21.78,21.78,21.735,21.77,47297.0
2023-02-03,21.77,21.79,21.745,21.745,43564.0
2023-02-06,21.745,21.78,21.745,21.755,42226.0
2023-02-07,21.755,21.79,21.755,21.755,57972.0
2023-02-08,21.795,21.805,21.77,21.805,45909.0
2023-02-09,21.825,21.825,21.79,21.805,67625.0
2023-02-10,21.795,21.815,21.78,21.815,41926.0
2023-02-13,21.825,21.825,21.78,21.815,655663.0
2023-02-14,21.825,21.825,21.795,21.825,51831.0
2023-02-15,21.795,21.825,21.795,21.805,69977.0
2023-02-16,21.795,21.83,21.795,21.815,36987.0
2023-02-17,21.805,21.83,21.805,21.815,73003.0
2023-02-20,21.84,21.84,21.795,21.83,57947.0
2023-02-21,21.825,21.825,21.815,21.815,40718.0
2023-02-22,21.815,21.84,21.795,21.825,118678.0
2023-02-23,21.795,21.83,21.795,21.805,41168.0
2023-02-24,21.84,21.84,21.805,21.815,22410.0
2023-02-27,21.85,21.85,21.805,21.805,24306.0
2023-02-28,21.815,21.85,21.815,21.83,100750.0
2023-03-01,21.865,21.865,21.825,21.83,442094.0
2023-03-02,21.83,21.865,21.83,21.83,41275.0
2023-03-03,21.865,21.865,21.83,21.865,499865.0
2023-03-06,21.865,21.875,21.85,21.85,23013.0
2023-03-07,21.85,21.875,21.85,21.875,61776.0
2023-03-08,21.885,21.885,21.85,21.875,89920.0
2023-03-09,21.875,21.885,21.86,21.885,54392.0
2023-03-10,21.86,21.895,21.86,21.865,91761.0
2023-03-13,21.865,21.875,21.855,21.875,47665.0
2023-03-14,21.86,21.875,21.815,21.815,133145.0
2023-03-15,21.85,21.875,21.825,21.86,210371.0
2023-03-16,21.86,21.86,21.825,21.84,46094.0
2023-03-17,21.865,21.865,21.83,21.83,141229.0
2023-03-20,21.85,21.86,21.83,21.84,34368.0
2023-03-21,21.85,21.85,21.83,21.84,64470.0
2023-03-22,21.86,21.86,21.83,21.84,47963.0
2023-03-23,21.875,21.875,21.825,21.85,245544.0
2023-03-24,21.875,21.885,21.85,21.86,249168.0
2023-03-27,21.86,21.895,21.86,21.875,43959.0
2023-03-28,21.895,21.9,21.85,21.895,202605.0
2023-03-29,21.875,21.9,21.865,21.865,53522.0
2023-03-30,21.865,21.9,21.865,21.9,54296.0
2023-03-31,21.91,21.91,21.875,21.875,11579.0
2023-04-03,21.94,21.945,21.865,21.9,299528.0
2023-04-04,21.875,21.92,21.865,21.885,90610.0
2023-04-05,21.945,21.945,21.895,21.895,42899.0
2023-04-06,21.9,21.94,21.9,21.9,59859.0
2023-04-11,21.955,21.955,21.895,21.93,37219.0
2023-04-12,21.91,21.93,21.91,21.93,15262.0
2023-04-13,21.945,21.955,21.92,21.945,19461.0
2023-04-14,21.93,21.955,21.92,21.945,116814.0
2023-04-17,21.93,21.955,21.92,21.955,44767.0
2023-04-18,21.955,21.965,21.94,21.955,46899.0
2023-04-19,21.975,21.975,21.94,21.94,29474.0
2023-04-20,21.98,21.98,21.945,21.955,34482.0
2023-04-21,21.955,21.99,21.955,21.99,178212.0
2023-04-24,21.98,21.98,21.945,21.945,51834.0
2023-04-26,21.945,21.99,21.945,21.99,41775.0
2023-04-27,21.98,21.98,21.955,21.98,24897.0
2023-04-28,22.0,22.0,21.975,21.99,90654.0
2023-05-01,22.0,22.035,21.975,22.0,36670.0
2023-05-02,22.01,22.01,21.98,22.0,108211.0
2023-05-03,21.98,22.0,21.975,21.99,15394.0
2023-05-04,21.975,22.0,21.975,22.0,37076.0
2023-05-05,21.86,22.01,21.86,21.99,34017.0
2023-05-08,21.975,21.99,21.975,21.975,37040.0
2023-05-09,21.99,22.01,21.99,21.99,29695.0
2023-05-10,21.99,22.01,21.98,21.98,42893.0
2023-05-11,21.99,22.01,21.98,21.99,40401.0
2023-05-12,21.98,22.015,21.98,22.01,53606.0
2023-05-15,22.01,22.015,21.98,21.98,147883.0
2023-05-16,22.01,22.025,22.0,22.0,25977.0
2023-05-17,22.025,22.025,22.0,22.025,42713.0
2023-05-18,22.015,22.035,22.01,22.01,32579.0
2023-05-19,22.025,22.045,22.01,22.015,36201.0
2023-05-22,22.015,22.055,22.015,22.055,137759.0
2023-05-23,22.055,22.055,22.025,22.055,29973.0
2023-05-24,22.025,22.055,22.025,22.055,42829.0
2023-05-25,22.06,22.06,22.025,22.06,34675.0
2023-05-26,22.055,22.06,22.035,22.035,44672.0
2023-05-29,22.07,22.07,22.035,22.06,42365.0
2023-05-30,22.09,22.115,22.045,22.07,36508.0
2023-05-31,22.095,22.095,22.045,22.045,76223.0
2023-06-01,22.055,22.09,22.055,22.06,56255.0
2023-06-02,22.055,22.135,22.055,22.08,51344.0
2023-06-05,22.095,22.095,21.895,22.055,208226.0
2023-06-06,22.08,22.09,22.055,22.09,26578.0
2023-06-07,22.09,22.095,22.055,22.06,44329.0
2023-06-08,22.09,22.095,22.06,22.07,20432.0
2023-06-09,22.095,22.095,22.055,22.08,56751.0
2023-06-13,22.14,22.14,22.055,22.055,62882.0
2023-06-14,22.06,22.08,22.06,22.08,21788.0
2023-06-15,22.06,22.105,22.055,22.095,99464.0
2023-06-16,22.105,22.105,22.06,22.095,56248.0
2023-06-19,22.105,22.115,22.06,22.09,49863.0
2023-06-20,22.105,22.115,22.07,22.09,77854.0
2023-06-21,22.07,22.08,22.06,22.08,85611.0
2023-06-22,22.08,22.105,22.07,22.09,42889.0
2023-06-23,22.105,22.115,22.07,22.09,58501.0
2023-06-26,22.125,22.125,22.08,22.105,39366.0
2023-06-27,22.135,22.135,22.08,22.115,48687.0
2023-06-28,22.105,22.125,22.08,22.095,69128.0
2023-06-29,22.115,22.125,22.09,22.095,24013.0
2023-06-30,22.09,22.115,22.08,22.115,120733.0
2023-07-03,22.165,22.165,22.085,22.095,128698.0
2023-07-04,22.145,22.145,22.12,22.13,30381.0
2023-07-05,22.155,22.155,22.11,22.11,26219.0
2023-07-06,22.12,22.145,22.11,22.145,21627.0
2023-07-07,22.145,22.165,22.12,22.13,47802.0
2023-07-10,22.165,22.165,22.13,22.135,41547.0
2023-07-11,22.175,22.175,22.135,22.145,53891.0
2023-07-12,22.155,22.175,22.145,22.175,39041.0
2023-07-13,22.145,22.175,22.145,22.145,30855.0
2023-07-14,22.145,22.175,22.145,22.155,32755.0
2023-07-17,22.155,22.19,22.145,22.19,35434.0
2023-07-18,22.2,22.2,22.155,22.18,45281.0
2023-07-19,22.165,22.19,22.155,22.155,78122.0
2023-07-20,22.18,22.19,22.175,22.175,31311.0
2023-07-21,22.2,22.2,22.165,22.175,52218.0
2023-07-24,22.19,22.22,22.18,22.22,38482.0
2023-07-25,22.2,22.235,22.2,22.235,30275.0
2023-07-26,22.235,22.245,22.21,22.245,62738.0
2023-07-27,22.225,22.255,22.19,22.22,27624.0
2023-07-28,22.265,22.265,22.225,22.255,27183.0
2023-07-31,22.27,22.27,22.235,22.255,31244.0
2023-08-01,22.275,22.275,22.25,22.26,38858.0
2023-08-02,22.275,22.275,22.25,22.26,40803.0
2023-08-03,22.26,22.295,22.25,22.295,123758.0
2023-08-04,22.285,22.285,22.265,22.265,36149.0
2023-08-07,22.285,22.295,22.26,22.265,36175.0
2023-08-08,22.295,22.295,22.265,22.275,52172.0
2023-08-09,22.275,22.305,22.275,22.295,92251.0
2023-08-10,22.295,22.305,22.275,22.295,74695.0
2023-08-11,22.285,22.305,22.265,22.305,34217.0
2023-08-14,22.275,22.305,22.275,22.305,60741.0
2023-08-15,22.285,22.33,22.285,22.32,29283.0
2023-08-16,22.31,22.32,22.285,22.285,199040.0
2023-08-17,22.31,22.34,22.285,22.32,149100.0
2023-08-18,22.33,22.33,22.31,22.33,72284.0
2023-08-21,22.34,22.34,22.31,22.34,40609.0
2023-08-22,22.35,22.35,22.32,22.34,96951.0
2023-08-23,22.32,22.355,22.32,22.33,49025.0
2023-08-24,22.34,22.35,22.31,22.32,20049.0
2023-08-25,22.32,22.355,22.32,22.33,27184.0
2023-08-28,22.355,22.355,22.33,22.33,42048.0
2023-08-29,22.375,22.375,22.34,22.355,48341.0
2023-08-30,22.355,22.375,22.34,22.34,37613.0
2023-08-31,22.375,22.395,22.355,22.375,37494.0
2023-09-01,22.38,22.38,22.345,22.37,103214.0
2023-09-04,22.37,22.38,22.345,22.37,54738.0
2023-09-05,22.345,22.38,22.345,22.38,34247.0
2023-09-06,22.38,22.39,22.36,22.36,28778.0
2023-09-07,22.39,22.39,22.37,22.38,109958.0
2023-09-08,22.38,22.39,22.37,22.39,31386.0
2023-09-11,22.395,22.395,22.37,22.38,45196.0
2023-09-12,22.37,22.395,22.37,22.395,29747.0
2023-09-13,22.405,22.405,22.38,22.39,80215.0
2023-09-14,22.39,22.405,22.39,22.39,22445.0
2023-09-15,22.39,22.405,22.39,22.405,37676.0
2023-09-18,22.405,22.415,22.39,22.39,67379.0
2023-09-19,22.405,22.415,22.39,22.415,46883.0
2023-09-20,22.405,22.415,22.395,22.395,34062.0
2023-09-21,22.395,22.425,22.395,22.425,42744.0
2023-09-22,22.405,22.425,22.405,22.405,50273.0
2023-09-25,22.425,22.435,22.405,22.415,244731.0
2023-09-26,22.435,22.44,22.415,22.435,35430.0
2023-09-27,22.44,22.44,22.405,22.415,48045.0
2023-09-28,22.44,22.44,22.415,22.44,259736.0
2023-09-29,22.415,22.44,22.405,22.435,216993.0
2023-10-02,22.44,22.45,22.415,22.45,25843.0
2023-10-03,22.46,22.46,22.415,22.45,137737.0
2023-10-04,22.45,22.46,22.425,22.46,57011.0
2023-10-05,22.46,22.46,22.435,22.435,151544.0
2023-10-06,22.46,22.46,22.44,22.44,82914.0
2023-10-09,22.46,22.46,22.435,22.435,44183.0
2023-10-10,22.44,22.47,22.44,22.47,33399.0
2023-10-11,22.44,22.47,22.44,22.47,91439.0
2023-10-12,22.45,22.47,22.45,22.45,92442.0
2023-10-13,22.48,22.48,22.455,22.46,84041.0
2023-10-16,22.48,22.48,22.45,22.47,91826.0
2023-10-17,22.48,22.485,22.46,22.485,46308.0
2023-10-18,22.48,22.485,22.46,22.47,40875.0
2023-10-19,22.485,22.485,22.47,22.485,63770.0
2023-10-20,22.485,22.495,22.48,22.495,171161.0
2023-10-23,22.495,22.495,22.48,22.485,72505.0
2023-10-24,22.495,22.495,22.48,22.485,64530.0
2023-10-25,22.495,22.505,22.485,22.505,108144.0
2023-10-26,22.505,22.505,22.495,22.495,24454.0
2023-10-27,22.515,22.515,22.48,22.505,31414.0
2023-10-30,22.515,22.515,22.495,22.515,49744.0
2023-10-31,22.525,22.525,22.485,22.515,83009.0
2023-11-01,22.525,22.525,22.505,22.525,93713.0
2023-11-02,22.525,22.525,22.515,22.525,47298.0
2023-11-03,22.525,22.525,22.505,22.505,73179.0
2023-11-06,22.535,22.535,22.495,22.505,124828.0
2023-11-07,22.535,22.54,22.505,22.525,101948.0
2023-11-08,22.525,22.54,22.525,22.525,33272.0
2023-11-09,22.515,22.54,22.515,22.54,47511.0
2023-11-10,22.535,22.54,22.515,22.515,123921.0
2023-11-13,22.54,22.54,22.515,22.535,18198.0
2023-11-14,22.525,22.55,22.525,22.54,51346.0
2023-11-15,22.535,22.55,22.525,22.55,64492.0
2023-11-16,22.55,22.55,22.535,22.55,37280.0
2023-11-17,22.535,22.56,22.535,22.545,170204.0
2023-11-20,22.535,22.56,22.535,22.55,35713.0
2023-11-21,22.55,22.57,22.54,22.57,29813.0
2023-11-22,22.57,22.58,22.55,22.58,48942.0
2023-11-23,22.58,22.58,22.55,22.56,128795.0
2023-11-24,22.595,22.595,22.55,22.57,101299.0
2023-11-27,22.55,22.58,22.55,22.55,37684.0
2023-11-28,22.56,22.595,22.56,22.58,114670.0
2023-11-29,22.595,22.605,22.58,22.585,52435.0
2023-11-30,22.615,22.615,22.585,22.595,44191.0
2023-12-01,22.605,22.625,22.585,22.585,39701.0
2023-12-04,22.585,22.615,22.585,22.585,88831.0
2023-12-05,22.595,22.625,22.595,22.615,58683.0
2023-12-06,22.595,22.635,22.595,22.625,97566.0
2023-12-07,22.615,22.635,22.615,22.635,53105.0
2023-12-08,22.64,22.64,22.605,22.605,57087.0
2023-12-11,22.64,22.64,22.615,22.64,42345.0
2023-12-12,22.635,22.635,22.615,22.615,97943.0
2023-12-13,22.605,22.64,22.595,22.625,48164.0
2023-12-14,22.635,22.65,22.615,22.64,214658.0
2023-12-15,22.625,22.65,22.625,22.65,258277.0
2023-12-18,22.65,22.66,22.64,22.66,24873.0
2023-12-19,22.66,22.66,22.65,22.66,40182.0
2023-12-20,22.65,22.68,22.64,22.64,299000.0
2023-12-21,22.64,22.67,22.64,22.66,64955.0
2023-12-22,22.66,22.67,22.64,22.65,71699.0
2023-12-27,22.67,22.67,22.64,22.64,53420.0
2023-12-28,22.64,22.67,22.64,22.66,77906.0
2023-12-29,22.68,22.685,22.66,22.66,9977.0
2024-01-02,22.65,22.685,22.65,22.67,16636.0
2024-01-03,22.68,22.705,22.68,22.68,11791.0
2024-01-04,22.68,22.705,22.68,22.685,26342.0
2024-01-05,22.705,22.705,22.685,22.685,22812.0
2024-01-08,22.705,22.715,22.685,22.695,28163.0
2024-01-09,22.725,22.725,22.705,22.705,49853.0
2024-01-10,22.725,22.725,22.695,22.705,48979.0
2024-01-11,22.735,22.74,22.715,22.715,50899.0
2024-01-12,22.695,22.75,22.695,22.715,36738.0
2024-01-15,22.735,22.75,22.715,22.725,30266.0
2024-01-16,22.75,22.75,22.725,22.735,39581.0
2024-01-17,22.735,22.76,22.725,22.735,54870.0
2024-01-18,22.76,22.76,22.735,22.76,20523.0
2024-01-19,22.76,22.76,22.715,22.74,52198.0
2024-01-22,22.735,22.77,22.735,22.74,49925.0
2024-01-23,22.77,22.78,22.74,22.75,36822.0
2024-01-24,22.78,22.79,22.76,22.79,24105.0
2024-01-25,22.795,22.795,22.76,22.76,33095.0
2024-01-29,22.76,22.795,22.76,22.77,29406.0
2024-01-30,22.78,22.805,22.77,22.78,41393.0
2024-01-31,22.78,22.815,22.78,22.805,35777.0
2024-02-01,22.795,22.815,22.79,22.815,107600.0
2024-02-02,22.825,22.825,22.795,22.815,37673.0
2024-02-05,22.79,22.825,22.78,22.805,40235.0
2024-02-06,22.805,22.835,22.805,22.805,24691.0
2024-02-07,22.805,22.835,22.805,22.835,83125.0
2024-02-08,22.835,22.835,22.805,22.805,29446.0
2024-02-09,22.825,22.835,22.805,22.835,27479.0
2024-02-12,22.825,22.845,22.815,22.815,38560.0
2024-02-13,22.835,22.85,22.815,22.815,26506.0
2024-02-14,22.825,22.85,22.825,22.825,22729.0
2024-02-15,22.86,22.86,22.805,22.815,209206.0
2024-02-16,22.815,22.845,22.815,22.825,214565.0
2024-02-19,22.845,22.85,22.815,22.835,31156.0
2024-02-20,22.845,22.86,22.835,22.86,118998.0
2024-02-21,22.86,22.88,22.85,22.85,88746.0
2024-02-22,22.85,22.88,22.835,22.85,68090.0
2024-02-23,22.88,22.915,22.85,22.9,517738.0
2024-02-26,22.87,22.925,22.87,22.915,33110.0
2024-02-27,22.89,22.9,22.89,22.9,43388.0
2024-02-28,22.89,22.905,22.88,22.88,70745.0
2024-02-29,22.88,22.905,22.88,22.88,78115.0
2024-03-01,22.915,22.915,22.89,22.89,71777.0
2024-03-04,22.925,22.925,22.89,22.89,82817.0
2024-03-05,22.915,22.925,22.9,22.905,52009.0
2024-03-06,22.905,22.925,22.9,22.925,30166.0
2024-03-07,22.925,22.945,22.915,22.925,46803.0
2024-03-08,22.935,22.945,22.925,22.925,52889.0
2024-03-11,22.935,22.955,22.925,22.945,501360.0
2024-03-12,22.945,22.955,22.935,22.935,29730.0
2024-03-13,22.965,22.965,22.935,22.935,56468.0
2024-03-14,22.955,22.965,22.935,22.945,37751.0
2024-03-15,22.945,22.97,22.945,22.945,45335.0
2024-03-18,22.97,22.98,22.955,22.965,70542.0
2024-03-19,22.98,22.99,22.965,22.98,89081.0
2024-03-20,22.97,22.99,22.965,22.965,37369.0
2024-03-21,22.99,23.0,22.97,22.99,98156.0
2024-03-22,22.98,23.0,22.97,22.98,36517.0
2024-03-25,23.01,23.01,22.98,22.98,38842.0
2024-03-26,23.01,23.02,22.98,22.99,98696.0
2024-03-27,23.01,23.01,22.99,23.01,44267.0
2024-03-28,23.01,23.01,22.99,22.99,61845.0
2024-04-02,23.025,23.025,22.995,22.995,32414.0
2024-04-03,23.015,23.03,23.005,23.025,59169.0
2024-04-04,23.03,23.03,23.015,23.03,57105.0
2024-04-05,23.03,23.03,23.025,23.03,50340.0
2024-04-08,23.03,23.04,23.025,23.025,43215.0
2024-04-09,23.04,23.06,23.03,23.06,134243.0
2024-04-10,23.06,23.07,23.05,23.05,45228.0
2024-04-11,23.06,23.07,23.05,23.06,59627.0
2024-04-12,23.06,23.07,23.05,23.07,36691.0
2024-04-15,23.08,23.09,23.07,23.09,48820.0
2024-04-16,23.09,23.09,23.06,23.06,58514.0
2024-04-17,23.07,23.09,23.06,23.06,47189.0
2024-04-18,23.07,23.095,23.07,23.09,65550.0
2024-04-19,23.095,23.095,23.06,23.06,327210.0
2024-04-22,23.07,23.09,23.07,23.07,426430.0
2024-04-23,23.08,23.09,23.07,23.09,48139.0
2024-04-24,23.09,23.105,23.09,23.09,62427.0
2024-04-26,23.105,23.115,23.095,23.105,35497.0
2024-04-29,23.115,23.125,23.105,23.125,121278.0
2024-04-30,23.125,23.135,23.115,23.115,129674.0
2024-05-01,23.15,23.155,23.13,23.155,98554.0
2024-05-02,23.14,23.165,23.14,23.14,38924.0
2024-05-03,23.155,23.165,23.15,23.15,107485.0
2024-05-06,23.155,23.165,23.155,23.155,50135.0
2024-05-07,23.165,23.185,23.165,23.165,40528.0
2024-05-08,23.185,23.185,23.165,23.165,118427.0
2024-05-09,23.185,23.185,23.165,23.165,49445.0
2024-05-10,23.185,23.195,23.155,23.155,237683.0
2024-05-13,23.185,23.185,23.165,23.165,32756.0
2024-05-14,23.195,23.195,23.175,23.175,40899.0
2024-05-15,23.185,23.195,23.175,23.195,38714.0
2024-05-16,23.175,23.195,23.165,23.175,113286.0
2024-05-17,23.175,23.195,23.175,23.175,44943.0
2024-05-20,23.195,23.205,23.185,23.205,111072.0
2024-05-21,23.205,23.215,23.195,23.215,75750.0
2024-05-22,23.215,23.215,23.195,23.205,51465.0
2024-05-23,23.215,23.22,23.195,23.22,133375.0
2024-05-24,23.22,23.22,23.205,23.205,55924.0
2024-05-27,23.23,23.23,23.215,23.215,30765.0
2024-05-28,23.23,23.24,23.22,23.22,31895.0
2024-05-29,23.22,23.24,23.22,23.22,131397.0
2024-05-30,23.24,23.25,23.23,23.25,40354.0
2024-05-31,23.26,23.26,23.23,23.24,110727.0
2024-06-03,23.255,23.275,23.255,23.255,141438.0
2024-06-04,23.265,23.275,23.245,23.275,166051.0
2024-06-05,23.255,23.275,23.255,23.255,34232.0
2024-06-06,23.255,23.285,23.255,23.285,42350.0
2024-06-07,23.265,23.285,23.265,23.285,31455.0
2024-06-11,23.285,23.285,23.255,23.255,54344.0
2024-06-12,23.29,23.3,23.265,23.265,54321.0
2024-06-13,23.29,23.3,23.275,23.275,44095.0
2024-06-14,23.285,23.3,23.275,23.275,123976.0
2024-06-17,23.285,23.3,23.285,23.285,36942.0
2024-06-18,23.29,23.3,23.275,23.29,91714.0
2024-06-19,23.31,23.31,23.285,23.31,53353.0
2024-06-20,23.3,23.32,23.29,23.3,102647.0
2024-06-21,23.29,23.31,23.29,23.29,70289.0
2024-06-24,23.31,23.31,23.29,23.29,33357.0
2024-06-25,23.32,23.32,23.3,23.3,88788.0
2024-06-26,23.31,23.33,23.31,23.32,68935.0
2024-06-27,23.33,23.33,23.31,23.32,37028.0
2024-06-28,23.32,23.34,23.32,23.32,32837.0
2024-07-01,23.355,23.36,23.335,23.355,128897.0
2024-07-02,23.36,23.36,23.345,23.355,56445.0
2024-07-03,23.36,23.37,23.345,23.36,102543.0
2024-07-04,23.355,23.37,23.355,23.355,50098.0
2024-07-05,23.355,23.38,23.355,23.38,58637.0
2024-07-08,23.38,23.39,23.37,23.39,121750.0
2024-07-09,23.39,23.4,23.38,23.38,42868.0
2024-07-10,23.38,23.4,23.38,23.4,35662.0
2024-07-11,23.39,23.41,23.38,23.38,57574.0
2024-07-12,23.4,23.41,23.38,23.38,27593.0
2024-07-15,23.42,23.42,23.4,23.42,57641.0
2024-07-16,23.42,23.43,23.41,23.41,118082.0
2024-07-17,23.41,23.43,23.41,23.43,138685.0
2024-07-18,23.44,23.44,23.42,23.44,877465.0
2024-07-19,23.44,23.44,23.41,23.43,203640.0
2024-07-22,23.44,23.44,23.42,23.42,225807.0
2024-07-23,23.44,23.445,23.43,23.43,71339.0
2024-07-24,23.445,23.445,23.43,23.445,67045.0
2024-07-25,23.455,23.455,23.44,23.445,78594.0
2024-07-26,23.455,23.455,23.44,23.445,81234.0
2024-07-29,23.465,23.465,23.44,23.44,79485.0
2024-07-30,23.465,23.465,23.445,23.465,53796.0
2024-07-31,23.465,23.475,23.4,23.4,857322.0
2024-08-01,23.45,23.45,23.425,23.435,225625.0
2024-08-02,23.44,23.45,23.435,23.435,140109.0
2024-08-05,23.44,23.46,23.425,23.46,328121.0
2024-08-06,23.44,23.47,23.435,23.46,53029.0
2024-08-07,23.45,23.45,23.425,23.45,84594.0
2024-08-08,23.46,23.46,23.435,23.44,39814.0
2024-08-09,23.46,23.46,23.44,23.44,44491.0
2024-08-12,23.46,23.46,23.44,23.44,46303.0
2024-08-13,23.45,23.46,23.44,23.46,31639.0
2024-08-14,23.46,23.47,23.45,23.45,172690.0
2024-08-15,23.47,23.48,23.45,23.47,68943.0
2024-08-16,23.48,23.49,23.46,23.47,138145.0
2024-08-19,23.48,23.5,23.47,23.5,96790.0
2024-08-20,23.5,23.5,23.48,23.5,50748.0
2024-08-21,23.5,23.51,23.49,23.5,55053.0
2024-08-22,23.49,23.51,23.49,23.51,44460.0
2024-08-23,23.52,23.52,23.5,23.52,57884.0
2024-08-26,23.52,23.535,23.51,23.51,45213.0
2024-08-27,23.525,23.535,23.52,23.52,36553.0
2024-08-28,23.535,23.545,23.525,23.525,31290.0
2024-08-29,23.555,23.555,23.535,23.555,87824.0
2024-08-30,23.545,23.555,23.525,23.525,198838.0
2024-09-02,23.56,23.57,23.55,23.57,81377.0
2024-09-03,23.56,23.58,23.55,23.58,87592.0
2024-09-04,23.58,23.58,23.55,23.57,159714.0
2024-09-05,23.58,23.58,23.56,23.58,44659.0
2024-09-06,23.57,23.59,23.57,23.59,36215.0
2024-09-09,23.59,23.6,23.58,23.6,109726.0
2024-09-10,23.57,23.6,23.55,23.55,373227.0
2024-09-11,23.56,23.59,23.56,23.58,100404.0
2024-09-12,23.58,23.59,23.56,23.57,149606.0
2024-09-13,23.57,23.58,23.56,23.57,116917.0
2024-09-16,23.59,23.6,23.58,23.58,87824.0
2024-09-17,23.6,23.6,23.58,23.58,51522.0
2024-09-18,23.58,23.6,23.57,23.59,54013.0
2024-09-19,23.59,23.61,23.58,23.58,67520.0
2024-09-20,23.6,23.61,23.58,23.61,139570.0
2024-09-23,23.615,23.625,23.6,23.61,50148.0
2024-09-24,23.625,23.625,23.61,23.61,57151.0
2024-09-25,23.6,23.625,23.6,23.625,44822.0
2024-09-26,23.615,23.645,23.615,23.645,61967.0
2024-09-27,23.635,23.645,23.615,23.635,49604.0
2024-09-30,23.625,23.645,23.615,23.615,50368.0
2024-10-01,23.63,23.65,23.63,23.65,70039.0
2024-10-02,23.65,23.65,23.64,23.65,47375.0
2024-10-03,23.65,23.65,23.64,23.64,61004.0
2024-10-04,23.65,23.66,23.64,23.66,54702.0
2024-10-07,23.67,23.68,23.64,23.64,25984.0
2024-10-08,23.66,23.68,23.66,23.68,57581.0
2024-10-09,23.69,23.69,23.67,23.67,82977.0
2024-10-10,23.69,23.69,23.67,23.67,33612.0
2024-10-11,23.7,23.7,23.68,23.68,44956.0
2024-10-14,23.69,23.715,23.68,23.715,416859.0
2024-10-15,23.705,23.725,23.7,23.7,223220.0
2024-10-16,23.715,23.725,23.705,23.725,67718.0
2024-10-17,23.735,23.735,23.705,23.725,112286.0
2024-10-18,23.735,23.735,23.715,23.735,77767.0
2024-10-21,23.745,23.755,23.725,23.725,161870.0
2024-10-22,23.745,23.755,23.735,23.745,54160.0
2024-10-23,23.745,23.765,23.745,23.755,84942.0
2024-10-24,23.755,23.765,23.735,23.755,78402.0
2024-10-25,23.745,23.775,23.745,23.775,81487.0
2024-10-28,23.755,23.775,23.755,23.755,58175.0
2024-10-29,23.775,23.785,23.755,23.755,46340.0
2024-10-30,23.785,23.785,23.755,23.755,61947.0
2024-10-31,23.775,23.785,23.745,23.785,85458.0
2024-11-01,23.78,23.79,23.76,23.76,64241.0
2024-11-04,23.76,23.79,23.76,23.77,165852.0
2024-11-05,23.79,23.79,23.77,23.77,47264.0
2024-11-06,23.79,23.8,23.76,23.76,65035.0
2024-11-07,23.8,23.805,23.77,23.79,50611.0
2024-11-08,23.79,23.815,23.79,23.815,79689.0
2024-11-11,23.8,23.815,23.8,23.805,34789.0
2024-11-12,23.805,23.825,23.8,23.8,137455.0
2024-11-13,23.845,23.855,23.8,23.815,63464.0
2024-11-14,23.8,23.825,23.8,23.805,85989.0
2024-11-15,23.825,23.845,23.815,23.815,56547.0
2024-11-18,23.865,23.865,23.825,23.845,131069.0
2024-11-19,23.835,23.845,23.825,23.845,72076.0
2024-11-20,23.855,23.855,23.825,23.855,60996.0
2024-11-21,23.855,23.855,23.825,23.855,222004.0
2024-11-22,23.855,23.855,23.825,23.855,85390.0
2024-11-25,23.855,23.865,23.825,23.825,152753.0
2024-11-26,23.825,23.855,23.825,23.835,69611.0
2024-11-27,23.835,23.865,23.835,23.835,71866.0
2024-11-28,23.865,23.875,23.845,23.855,81439.0
2024-11-29,23.865,24.125,23.825,23.825,165813.0
2024-12-02,23.85,23.87,23.83,23.85,243394.0
2024-12-03,23.86,23.87,23.84,23.85,114402.0
2024-12-04,23.87,23.88,23.85,23.86,209517.0
2024-12-05,23.86,23.89,23.85,23.88,144315.0
2024-12-06,23.88,23.88,23.84,23.87,420779.0
2024-12-09,23.88,23.89,23.86,23.87,82944.0
2024-12-10,23.89,23.9,23.87,23.89,64476.0
2024-12-11,23.9,23.9,23.88,23.88,68029.0
2024-12-12,23.9,23.91,23.88,23.88,54059.0
2024-12-13,23.89,23.91,23.88,23.88,59621.0
2024-12-16,23.91,23.915,23.89,23.89,114715.0
2024-12-17,23.915,23.915,23.9,23.91,79072.0
2024-12-18,23.91,23.915,23.89,23.915,249433.0
2024-12-19,23.915,23.925,23.9,23.9,63263.0
2024-12-20,23.925,23.925,23.91,23.91,156033.0
2024-12-23,23.935,23.935,23.915,23.915,41597.0
2024-12-24,23.935,23.955,23.925,23.935,26307.0
2024-12-27,23.955,23.955,23.935,23.935,25567.0
2024-12-30,23.945,23.995,23.935,23.935,11974.0
2024-12-31,23.965,23.965,23.935,23.935,47023.0
2025-01-02,23.945,23.975,23.935,23.955,10931.0
2025-01-03,23.945,23.975,23.945,23.945,20458.0
2025-01-06,23.985,23.985,23.965,23.985,54337.0
2025-01-07,24.025,24.025,23.965,23.965,133517.0
2025-01-08,24.0,24.0,23.97,23.99,47623.0
2025-01-09,23.99,24.0,23.98,24.0,49071.0
2025-01-10,23.98,24.0,23.98,23.98,24349.0
2025-01-13,24.01,24.01,23.99,24.0,37636.0
2025-01-14,24.01,24.01,23.95,23.96,769008.0
2025-01-15,23.97,23.99,23.95,23.95,174963.0
2025-01-16,24.0,24.02,23.98,24.02,40785.0
2025-01-17,24.02,24.02,23.97,23.97,280102.0
2025-01-20,24.01,24.01,23.98,23.98,49902.0
2025-01-21,24.0,24.02,23.98,24.02,72074.0
2025-01-22,24.02,24.02,23.99,23.99,54688.0
2025-01-23,24.02,24.02,23.99,23.99,44933.0
2025-01-24,24.02,24.03,23.99,23.99,43683.0
2025-01-28,23.97,24.035,23.97,24.035,57144.0
2025-01-29,24.035,24.045,24.01,24.01,63778.0
2025-01-30,24.045,24.045,24.01,24.01,62890.0
2025-01-31,24.02,24.035,24.01,24.01,51467.0
2025-02-03,24.07,24.07,24.03,24.06,58829.0
2025-02-04,24.06,24.08,24.06,24.06,45644.0
2025-02-05,24.09,24.09,24.06,24.06,124597.0
2025-02-06,24.14,24.14,24.07,24.07,29117.0
2025-02-07,24.08,24.1,24.07,24.08,41909.0
2025-02-10,24.1,24.12,24.09,24.12,48151.0
2025-02-11,24.12,24.12,24.09,24.1,43316.0
2025-02-12,24.12,24.12,24.1,24.11,92359.0
2025-02-13,24.12,24.13,24.1,24.13,105647.0
2025-02-14,24.14,24.14,24.11,24.12,42881.0
2025-02-17,24.15,24.15,24.12,24.14,35623.0
2025-02-18,24.15,24.15,24.11,24.11,116288.0
2025-02-19,24.15,24.15,24.12,24.12,90751.0
2025-02-20,24.16,24.16,24.13,24.16,51584.0
2025-02-21,24.16,24.175,24.13,24.15,76935.0
2025-02-24,24.15,24.185,24.15,24.175,75069.0
2025-02-25,24.175,24.175,24.15,24.16,81098.0
2025-02-26,24.175,24.175,24.15,24.175,58013.0
2025-02-27,24.17,24.175,24.14,24.16,316918.0
2025-02-28,24.16,24.175,24.15,24.175,98741.0
2025-03-03,24.2,24.2,24.155,24.175,122779.0
2025-03-04,24.18,24.21,24.18,24.18,78837.0
2025-03-05,24.175,24.21,24.175,24.2,49877.0
2025-03-06,24.21,24.21,24.175,24.18,42690.0
2025-03-07,24.18,24.21,24.175,24.175,59024.0
2025-03-10,24.19,24.21,24.19,24.2,85818.0
2025-03-11,24.21,24.21,24.18,24.18,84976.0
2025-03-12,24.21,24.21,24.18,24.18,84506.0
2025-03-13,24.19,24.21,24.165,24.175,713160.0
2025-03-14,24.18,24.21,24.175,24.175,58031.0
2025-03-17,24.21,24.21,24.175,24.2,55612.0
2025-03-18,24.175,24.2,24.175,24.175,54575.0
2025-03-19,24.175,24.21,24.175,24.175,51289.0
2025-03-20,24.18,24.22,24.175,24.19,82609.0
2025-03-21,24.22,24.22,24.19,24.2,40528.0
2025-03-24,24.21,24.23,24.21,24.23,54399.0
2025-03-25,24.22,24.23,24.21,24.23,67295.0
2025-03-26,24.23,24.24,24.2,24.24,50908.0
2025-03-27,24.23,24.23,24.21,24.21,1129.0
2025-03-28,24.21,24.24,24.21,24.21,42071.0
2025-03-31,24.23,24.26,24.22,24.23,81523.0
2025-04-01,24.25,24.26,24.23,24.24,62647.0
2025-04-02,24.26,24.27,24.24,24.27,70813.0
2025-04-03,24.27,24.27,24.24,24.27,56441.0
2025-04-04,24.25,24.26,24.22,24.23,94499.0
2025-04-07,24.19,24.25,24.19,24.19,131168.0
2025-04-08,23.97,24.22,23.745,24.22,30196.0
2025-04-09,24.165,24.18,24.065,24.065,365729.0
2025-04-10,24.155,24.2,24.105,24.135,48465.0
2025-04-11,24.055,24.21,24.055,24.165,29901.0
2025-04-14,24.18,24.22,24.18,24.2,49453.0
2025-04-15,24.19,24.23,24.17,24.2,67787.0
2025-04-16,24.24,24.24,24.18,24.18,54953.0
2025-04-17,24.18,24.24,24.17,24.22,125749.0
2025-04-22,24.24,24.445,24.21,24.21,54401.0
2025-04-23,24.26,24.26,24.22,24.24,35992.0
2025-04-24,24.26,24.26,24.23,24.24,78456.0
2025-04-28,24.27,24.27,24.23,24.25,64873.0
2025-04-29,24.27,24.29,24.25,24.26,39630.0
2025-04-30,24.27,24.3,24.25,24.29,51770.0
2025-05-01,24.31,24.33,24.28,24.3,138592.0
2025-05-02,24.3,24.32,24.3,24.31,35866.0
2025-05-05,24.32,24.32,24.29,24.29,99429.0
2025-05-06,24.29,24.31,24.29,24.29,70906.0
2025-05-07,24.31,24.34,24.29,24.33,94115.0
2025-05-08,24.31,24.35,24.31,24.34,59024.0
2025-05-09,24.34,24.36,24.32,24.33,43660.0
2025-05-12,24.365,24.365,24.34,24.34,42282.0
2025-05-13,24.37,24.385,24.36,24.375,32972.0
2025-05-14,24.375,24.395,24.375,24.395,107399.0
2025-05-15,24.395,24.405,24.385,24.405,85727.0
2025-05-16,24.405,24.405,24.385,24.405,84168.0
2025-05-19,24.415,24.415,24.395,24.415,64631.0
2025-05-20,24.405,24.425,24.405,24.405,46621.0
2025-05-21,24.415,24.425,24.405,24.425,84073.0
2025-05-22,24.435,24.435,24.385,24.425,146619.0
2025-05-23,24.415,24.425,24.395,24.395,36101.0
2025-05-26,24.405,24.435,24.405,24.405,42759.0
2025-05-27,24.425,24.435,24.415,24.435,51167.0
2025-05-28,24.445,24.445,24.415,24.425,44317.0
2025-05-29,24.445,24.455,24.425,24.455,36106.0
2025-05-30,24.455,24.465,24.425,24.465,54623.0
2025-06-02,24.475,24.475,24.455,24.465,66690.0
2025-06-03,24.465,24.465,24.445,24.455,33826.0
2025-06-04,24.445,24.485,24.445,24.455,89155.0
2025-06-05,24.455,24.485,24.455,24.455,67102.0
2025-06-06,24.485,24.485,24.455,24.455,65530.0
2025-06-10,24.455,24.495,24.455,24.475,137641.0
2025-06-11,24.475,24.505,24.475,24.475,50235.0
2025-06-12,24.495,24.515,24.455,24.485,91798.0
2025-06-13,24.475,24.505,24.455,24.455,136041.0
2025-06-16,24.465,24.505,24.465,24.465,72321.0
2025-06-17,24.505,24.515,24.475,24.485,94776.0
2025-06-18,24.485,24.515,24.485,24.495,52453.0
2025-06-19,24.515,24.515,24.495,24.505,45821.0
2025-06-20,24.505,24.525,24.485,24.515,67858.0
2025-06-23,24.515,24.525,24.505,24.525,61766.0
2025-06-24,24.525,24.525,24.505,24.505,52924.0
2025-06-25,24.535,24.535,24.515,24.535,66545.0
2025-06-26,24.535,24.535,24.505,24.525,28507.0
2025-06-27,24.535,24.545,24.515,24.515,46845.0
2025-06-30,24.525,24.555,24.515,24.515,37377.0
2025-07-01,24.61,24.61,24.52,24.52,71351.0
2025-07-02,24.56,24.57,24.53,24.56,344115.0
2025-07-03,24.56,24.57,24.55,24.57,43266.0
2025-07-04,24.57,24.58,24.55,24.56,70757.0
2025-07-07,24.58,24.59,24.57,24.57,73734.0
2025-07-08,24.57,24.59,24.57,24.57,34844.0
2025-07-09,24.56,24.59,24.56,24.56,53776.0
2025-07-10,24.59,24.59,24.57,24.57,105399.0
2025-07-11,24.59,24.6,24.57,24.6,56588.0
2025-07-14,24.6,24.61,24.58,24.61,173709.0
2025-07-15,24.61,24.61,24.58,24.59,95693.0
2025-07-16,24.61,24.61,24.58,24.61,43752.0
2025-07-17,24.61,24.61,24.59,24.61,51137.0
2025-07-18,24.6,24.61,24.59,24.59,80363.0
2025-07-21,24.62,24.62,24.59,24.61,54425.0
2025-07-22,24.62,24.62,24.59,24.62,103634.0
2025-07-23,24.62,24.63,24.6,24.6,35543.0
2025-07-24,24.63,24.63,24.6,24.6,44230.0
2025-07-25,24.635,24.635,24.61,24.61,63559.0
2025-07-28,24.62,24.635,24.62,24.635,43540.0
2025-07-29,24.63,24.655,24.62,24.635,153085.0
2025-07-30,24.635,24.645,24.62,24.63,62931.0
2025-07-31,24.62,24.655,24.62,24.635,35489.0
2025-08-01,24.63,24.67,24.595,24.66,290714.0
2025-08-04,24.67,24.68,24.64,24.67,212805.0
2025-08-05,24.67,24.68,24.65,24.65,97852.0
2025-08-06,24.67,24.67,24.64,24.65,79398.0
2025-08-07,24.65,24.68,24.64,24.66,59548.0
2025-08-08,24.66,24.69,24.65,24.67,133371.0
2025-08-11,24.68,24.7,24.67,24.67,65135.0
2025-08-12,24.7,24.7,24.67,24.7,104706.0
2025-08-13,24.7,24.7,24.67,24.68,89612.0
2025-08-14,24.68,24.71,24.68,24.68,110857.0
2025-08-15,24.72,24.72,24.69,24.72,62999.0
2025-08-18,24.73,24.73,24.7,24.73,79073.0
2025-08-19,24.73,24.74,24.7,24.725,110684.0
2025-08-20,24.73,24.74,24.7,24.73,62424.0
2025-08-21,24.73,24.75,24.71,24.72,77252.0
2025-08-22,24.74,24.75,24.7,24.73,96964.0
2025-08-25,24.74,24.75,24.7,24.75,64376.0
2025-08-26,24.75,24.75,24.71,24.73,43933.0
2025-08-27,24.73,24.75,24.71,24.72,103510.0
2025-08-28,24.74,24.77,24.73,24.77,58705.0
2025-08-29,24.75,24.78,24.73,24.77,59295.0
2025-09-01,24.75,24.77,24.75,24.77,184738.0
2025-09-02,24.77,24.77,24.74,24.74,45155.0
2025-09-03,24.77,24.77,24.74,24.77,53383.0
2025-09-04,24.77,24.78,24.75,24.75,77608.0
2025-09-05,24.76,24.78,24.75,24.75,103897.0
2025-09-08,24.79,24.79,24.75,24.79,48284.0
2025-09-09,24.79,24.79,24.76,24.77,55159.0
2025-09-10,24.78,24.79,24.77,24.77,50982.0
2025-09-11,24.77,24.8,24.77,24.77,96386.0
2025-09-12,24.8,24.8,24.77,24.79,99669.0
2025-09-15,24.79,24.82,24.79,24.8,151292.0
2025-09-16,24.8,24.82,24.79,24.82,138164.0
2025-09-17,24.8,24.83,24.8,24.82,55392.0
2025-09-18,24.82,24.82,24.8,24.81,43127.0
2025-09-19,24.83,24.84,24.81,24.82,34883.0
2025-09-22,24.83,24.84,24.81,24.83,84024.0
2025-09-23,24.82,24.85,24.81,24.83,121476.0
2025-09-24,24.85,24.85,24.82,24.84,79693.0
2025-09-25,24.85,24.85,24.83,24.85,52953.0
2025-09-26,24.85,24.86,24.83,24.83,42499.0
2025-09-29,24.83,24.86,24.83,24.86,72159.0
2025-09-30,24.84,24.89,24.84,24.87,60723.0
2025-10-01,24.87,24.89,24.85,24.87,67160.0
2025-10-02,24.85,24.87,24.85,24.86,122883.0
2025-10-03,24.86,24.89,24.85,24.87,71646.0
2025-10-06,24.88,24.88,24.86,24.87,73312.0
2025-10-07,24.89,24.92,24.865,24.92,44811.0
2025-10-08,24.87,24.9,24.87,24.89,51962.0
2025-10-09,24.9,24.9,24.87,24.87,209580.0
2025-10-10,24.9,24.9,24.87,24.87,74688.0
2025-10-13,24.9,24.9,24.88,24.9,80954.0
2025-10-14,24.9,24.9,24.87,24.88,60627.0
2025-10-15,24.9,24.9,24.87,24.88,76959.0
2025-10-16,24.88,24.9,24.88,24.88,125042.0
2025-10-17,24.9,24.9,24.88,24.89,66537.0
2025-10-20,24.92,24.92,24.89,24.92,58255.0
2025-10-21,24.91,24.92,24.9,24.92,66580.0
2025-10-22,24.92,24.92,24.9,24.9,79528.0
2025-10-23,24.93,24.93,24.9,24.91,44937.0
2025-10-24,24.91,24.93,24.9,24.93,115097.0
2025-10-27,24.94,24.94,24.91,24.91,83841.0
2025-10-28,24.94,24.94,24.91,24.94,58309.0
2025-10-29,24.94,24.94,24.92,24.93,93381.0
2025-10-30,24.94,24.94,24.91,24.93,53144.0
2025-10-31,24.94,24.98,24.93,24.94,59030.0
2025-11-03,25.03,25.03,24.93,24.93,131357.0
2025-11-04,24.96,24.96,24.93,24.94,66195.0
2025-11-05,24.96,24.96,24.93,24.95,67515.0
2025-11-06,24.96,24.96,24.93,24.96,95692.0
2025-11-07,24.96,24.96,24.93,24.94,28668.0
2025-11-10,24.94,24.97,24.94,24.96,54120.0
2025-11-11,24.96,24.97,24.94,24.94,97427.0
2025-11-12,24.97,24.98,24.95,24.96,70028.0
2025-11-13,24.98,24.99,24.96,24.98,80375.0
2025-11-14,24.99,24.99,24.96,24.99,99788.0
2025-11-17,24.97,24.99,24.97,24.99,72588.0
2025-11-18,24.99,25.0,24.97,24.97,83984.0
2025-11-19,25.0,25.0,24.98,25.0,102280.0
2025-11-20,25.0,25.0,24.98,25.0,193350.0
2025-11-21,25.0,25.0,24.98,24.99,86488.0
2025-11-24,25.0,25.01,24.99,24.99,102339.0
2025-11-25,25.01,25.01,24.98,24.98,171662.0
2025-11-26,25.01,25.01,24.98,25.01,72770.0